| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 505693 | 19.45 | 19.60 | 18.80 | 19.60 | -89.51 | -167.20 | 368844 | | 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 | | 503639 | 7.87 | 7.87 | 7.87 | 7.87 | -47.53 | -7.13 | 1 | | 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 | | 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 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 526494 | 4.70 | 4.70 | 4.23 | 4.23 | -10.00 | -0.47 | 1602 | | 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 | | 503641 | 26.25 | 27.95 | 24.10 | 24.10 | -9.91 | -2.65 | 64117 | | 534659 | 14.75 | 14.75 | 14.75 | 14.75 | -9.79 | -1.60 | 8000 | | 509910 | 162.60 | 162.60 | 162.60 | 162.60 | -9.62 | -17.30 | 10 | | 532340 | 3.42 | 3.75 | 3.42 | 3.44 | -9.23 | -0.35 | 5457 | | 513043 | 42.00 | 42.00 | 35.30 | 35.50 | -9.21 | -3.60 | 379 | | 506605 | 550.00 | 550.00 | 516.10 | 522.60 | -8.85 | -50.75 | 977 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 523120 | 63.00 | 69.00 | 58.35 | 59.85 | -7.92 | -5.15 | 18621 | | 501391 | 203.55 | 204.95 | 193.10 | 197.80 | -7.91 | -17.00 | 365 | | 509546 | 20.25 | 22.00 | 19.00 | 19.40 | -7.84 | -1.65 | 30534 | | 530695 | 13.09 | 14.19 | 13.00 | 13.09 | -7.75 | -1.10 | 867 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 526668 | 73.20 | 74.50 | 67.00 | 67.40 | -7.67 | -5.60 | 16112 | | 530095 | 41.00 | 41.00 | 34.15 | 34.95 | -7.54 | -2.85 | 4377 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 503772 | 98.60 | 109.90 | 98.60 | 99.20 | -7.03 | -7.50 | 121 | | 531080 | 19.30 | 20.95 | 18.25 | 18.70 | -6.73 | -1.35 | 2345 | | 531349 | 176.90 | 176.90 | 153.40 | 155.30 | -6.61 | -11.00 | 46224 | | 524818 | 72.50 | 80.90 | 71.85 | 73.30 | -6.45 | -5.05 | 1902 | | 530577 | 25.85 | 25.85 | 23.00 | 24.15 | -6.40 | -1.65 | 863 | | 532944 | 139.85 | 139.85 | 130.80 | 132.60 | -6.36 | -9.00 | 210874 | | 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 | | 513515 | 2.17 | 2.17 | 1.86 | 1.86 | -6.06 | -0.12 | 8018 | | 505250 | 65.00 | 65.00 | 61.00 | 61.05 | -5.93 | -3.85 | 5625 | | 531847 | 764.00 | 831.45 | 702.00 | 759.50 | -5.89 | -47.55 | 57 | | 531800 | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 540043 | | 532516 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 234695 | |
|
