| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 512341 | 0.30 | 0.30 | 0.30 | 0.30 | -96.33 | -7.88 | 100 | | 512345 | 17.65 | 17.65 | 17.65 | 17.65 | -90.79 | -174.00 | 500 | | 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 | | 508980 | 3.72 | 3.72 | 3.72 | 3.72 | -37.79 | -2.26 | 100 | | 512026 | 1.70 | 1.70 | 1.70 | 1.70 | -37.04 | -1.00 | 300 | | 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 | | 532841 | 619.00 | 619.00 | 528.40 | 570.50 | -13.63 | -90.00 | 126482 | | 534659 | 15.50 | 15.50 | 15.50 | 15.50 | -13.41 | -2.40 | 8000 | | 531194 | 50.25 | 54.00 | 49.55 | 51.35 | -12.82 | -7.55 | 1035 | | 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 | | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | | 530239 | 110.90 | 110.90 | 97.70 | 98.50 | -11.10 | -12.30 | 158829 | | 531761 | 1918.95 | 1918.95 | 1660.00 | 1667.10 | -10.41 | -193.80 | 22470 | | 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 | | 523752 | 3.10 | 3.10 | 2.79 | 2.79 | -9.71 | -0.30 | 3922 | | 511411 | 56.15 | 56.15 | 48.55 | 49.25 | -9.63 | -5.25 | 689 | | 509910 | 162.60 | 162.60 | 162.60 | 162.60 | -9.62 | -17.30 | 10 | | 519156 | 1094.15 | 1094.15 | 990.00 | 1002.85 | -9.28 | -102.55 | 1796 | | 504067 | 488.15 | 490.25 | 437.10 | 444.55 | -8.93 | -43.60 | 293717 | | 519224 | 21.25 | 22.15 | 19.40 | 20.15 | -8.82 | -1.95 | 10232 | | 522215 | 6899.80 | 6899.80 | 5888.80 | 6019.50 | -8.77 | -578.40 | 4516 | | 531762 | 9.13 | 9.99 | 9.13 | 9.14 | -8.60 | -0.86 | 2522 | | 517569 | 895.00 | 914.35 | 801.55 | 812.05 | -8.57 | -76.10 | 93948 | | 531349 | 227.00 | 227.00 | 201.00 | 203.35 | -8.55 | -19.00 | 38902 | | 511549 | 82.95 | 82.95 | 69.65 | 71.05 | -8.14 | -6.30 | 12909 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 532663 | 1353.65 | 1405.25 | 1265.00 | 1278.15 | -8.04 | -111.80 | 14562 | | 534425 | 104.90 | 104.90 | 90.05 | 91.05 | -7.94 | -7.85 | 82711 | | 530897 | 53.80 | 53.80 | 49.05 | 49.55 | -7.90 | -4.25 | 376 | | 500413 | 78.90 | 78.90 | 70.15 | 71.35 | -7.82 | -6.05 | 124722 | | 509820 | 249.00 | 251.70 | 235.10 | 239.90 | -7.70 | -20.00 | 33507 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 530577 | 23.00 | 23.00 | 21.50 | 21.65 | -7.68 | -1.80 | 5296 | | 500184 | 55.60 | 55.85 | 50.90 | 51.25 | -7.66 | -4.25 | 2172284 | | 532616 | 106.00 | 107.20 | 98.45 | 100.65 | -7.62 | -8.30 | 89586 | | 504240 | 46.05 | 48.00 | 43.70 | 44.25 | -7.52 | -3.60 | 2783 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 517168 | 398.70 | 418.00 | 346.55 | 354.55 | -7.49 | -28.70 | 32772 | | 512179 | 460.00 | 465.15 | 428.00 | 434.30 | -7.49 | -35.15 | 72239 | | 530117 | 1688.00 | 1710.45 | 1549.85 | 1586.30 | -7.44 | -127.45 | 12400 | |
|
