| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 533090 | 0.61 | 0.61 | 0.61 | 0.61 | -93.04 | -8.16 | 1983 | | 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 | | 522281 | 208.05 | 218.20 | 208.05 | 218.20 | -47.50 | -197.45 | 11564 | | 532626 | 530.00 | 583.65 | 480.10 | 583.65 | -45.00 | -477.55 | 73148 | | 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 | | 509910 | 118.20 | 118.20 | 118.20 | 118.20 | -27.31 | -44.40 | 2050 | | 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 | | 534109 | 20.00 | 20.00 | 16.00 | 16.00 | -19.80 | -3.95 | 20000 | | 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 | | 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 | | 531878 | 4.41 | 4.68 | 4.40 | 4.40 | -10.02 | -0.49 | 1711 | | 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 | | 530595 | 8.65 | 8.65 | 7.73 | 7.73 | -9.91 | -0.85 | 27364 | | 511535 | 13.90 | 15.38 | 13.86 | 13.87 | -9.88 | -1.52 | 2083 | | 512463 | 4.76 | 4.81 | 4.02 | 4.33 | -9.03 | -0.43 | 4904549 | | 532340 | 3.25 | 3.25 | 3.00 | 3.00 | -8.54 | -0.28 | 1188 | | 511411 | 28.85 | 29.35 | 26.25 | 27.00 | -8.32 | -2.45 | 2874 | | 509597 | 309.50 | 309.50 | 282.00 | 284.80 | -8.13 | -25.20 | 26 | | 511147 | 29.00 | 29.30 | 25.80 | 26.65 | -8.10 | -2.35 | 16845 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 590051 | 108.10 | 110.05 | 101.15 | 103.10 | -7.95 | -8.90 | 93352 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 512047 | 3.02 | 3.02 | 2.85 | 2.91 | -7.62 | -0.24 | 43243 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 500142 | 8.55 | 8.55 | 7.62 | 7.76 | -7.40 | -0.62 | 12704 | | 531297 | 56.75 | 56.75 | 45.35 | 51.45 | -7.13 | -3.95 | 21520 | | 531083 | 9.10 | 9.10 | 8.50 | 8.55 | -7.07 | -0.65 | 9461 | | 524828 | 155.45 | 158.30 | 142.00 | 144.75 | -6.88 | -10.70 | 53455 | | 531834 | 5.97 | 6.16 | 5.22 | 5.22 | -6.79 | -0.38 | 2807 | | 500185 | 14.40 | 14.84 | 13.53 | 13.68 | -6.68 | -0.98 | 5594231 | | 531080 | 22.65 | 22.65 | 22.65 | 22.65 | -6.60 | -1.60 | 45 | | 523120 | 85.95 | 88.80 | 82.75 | 84.35 | -6.54 | -5.90 | 5554 | | 522273 | 20.45 | 20.45 | 18.50 | 18.65 | -6.52 | -1.30 | 275 | | 507864 | 33.25 | 34.25 | 32.30 | 32.35 | -6.50 | -2.25 | 192 | | 526614 | 11.55 | 12.25 | 11.20 | 11.42 | -6.39 | -0.78 | 13090 | | 532344 | 122.80 | 129.50 | 114.00 | 114.00 | -6.29 | -7.65 | 713 | | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | | 531172 | 18.60 | 19.45 | 18.00 | 18.25 | -6.17 | -1.20 | 8318 | |
|
