| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 513012 | 0.68 | 0.68 | 0.68 | 0.68 | -87.17 | -4.62 | 10000 | | 504387 | 25.70 | 25.70 | 25.70 | 25.70 | -76.38 | -83.10 | 600 | | 505658 | 2.85 | 2.99 | 2.85 | 2.99 | -73.93 | -8.48 | 300 | | 509910 | 22.68 | 22.68 | 22.68 | 22.68 | -68.32 | -48.92 | 5 | | 507543 | 2.58 | 2.58 | 2.58 | 2.58 | -30.46 | -1.13 | 50 | | 533102 | 222.15 | 222.15 | 222.15 | 222.15 | -19.99 | -55.50 | 100 | | 506113 | 134.40 | 134.40 | 134.40 | 134.40 | -19.95 | -33.50 | 1774 | | 533004 | 3.35 | 3.35 | 3.35 | 3.35 | -18.29 | -0.75 | 100 | | 531838 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 138000 | | 533498 | 90.00 | 90.00 | 90.00 | 90.00 | -15.61 | -16.65 | 50 | | 506642 | 50.42 | 58.05 | 45.66 | 46.84 | -14.01 | -7.63 | 489451 | | 531227 | 96.00 | 97.00 | 80.22 | 82.04 | -13.62 | -12.94 | 18352 | | 531194 | 50.25 | 54.00 | 49.55 | 51.35 | -12.82 | -7.55 | 1035 | | 531925 | 2.13 | 2.13 | 1.72 | 1.88 | -12.56 | -0.27 | 122659 | | 501154 | 6.34 | 6.34 | 6.34 | 6.34 | -12.19 | -0.88 | 100 | | 500162 | 52.40 | 53.25 | 47.25 | 47.65 | -12.08 | -6.55 | 4175 | | 501298 | 6750.00 | 6750.00 | 5400.00 | 5998.30 | -11.14 | -751.70 | 2082 | | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | | 531437 | 40.00 | 41.75 | 37.31 | 38.11 | -10.85 | -4.64 | 105147 | | 509470 | 30500.00 | 30926.00 | 27300.00 | 27980.80 | -10.38 | -3239.20 | 177 | | 519064 | 111.69 | 111.69 | 98.55 | 98.55 | -10.00 | -10.95 | 1564 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 511072 | 16.70 | 16.70 | 16.70 | 16.70 | -9.97 | -1.85 | 588501 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 530109 | 2.38 | 2.44 | 2.09 | 2.15 | -9.66 | -0.23 | 1348714 | | 517556 | 32.46 | 32.94 | 29.54 | 29.82 | -8.61 | -2.81 | 120510 | | 530765 | 24.00 | 24.00 | 22.00 | 22.00 | -8.33 | -2.00 | 3202 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 531929 | 5.80 | 5.80 | 5.34 | 5.34 | -7.93 | -0.46 | 4911 | | 511630 | 9.09 | 9.20 | 8.06 | 8.25 | -7.72 | -0.69 | 98802 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 531268 | 39.40 | 39.40 | 35.05 | 35.55 | -7.57 | -2.91 | 27603 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 530027 | 5.93 | 6.01 | 5.50 | 5.50 | -7.09 | -0.42 | 5599 | | 514045 | 321.55 | 324.65 | 292.50 | 304.60 | -7.05 | -23.10 | 41792 | | 531911 | 49.70 | 49.70 | 42.55 | 43.52 | -6.69 | -3.12 | 27312 | | 511147 | 108.60 | 110.50 | 101.05 | 102.30 | -6.66 | -7.30 | 9064 | | 524606 | 39.59 | 39.59 | 34.70 | 35.40 | -6.55 | -2.48 | 2977 | | 530821 | 25.39 | 25.39 | 23.06 | 23.26 | -6.55 | -1.63 | 1422 | | 503349 | 8673.00 | 8678.00 | 7531.00 | 7831.65 | -6.26 | -523.35 | 99 | | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | | 532913 | 13.92 | 14.00 | 13.90 | 13.90 | -6.14 | -0.91 | 1400 | | 532516 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 234695 | | 531800 | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 540043 | | 532133 | 296.10 | 304.25 | 274.00 | 280.10 | -5.71 | -16.95 | 23284 | | 532340 | 3.51 | 3.51 | 3.50 | 3.50 | -5.66 | -0.21 | 2791 | | 526355 | 105.10 | 108.55 | 97.10 | 99.09 | -5.64 | -5.92 | 5004 | | 505190 | 7.25 | 7.89 | 7.15 | 7.22 | -5.62 | -0.43 | 10473 | | 532015 | 4.71 | 4.72 | 4.71 | 4.71 | -5.61 | -0.28 | 11245 | | 531398 | 191.00 | 203.90 | 182.65 | 187.50 | -5.57 | -11.05 | 3037 | |
|
