| 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 | | 532889 | 424.95 | 495.00 | 424.70 | 462.20 | -77.96 | -1634.55 | 147150 | | 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 | | 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 | | 531364 | 26.00 | 26.60 | 22.00 | 22.70 | -10.98 | -2.80 | 11208 | | 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 | | 509910 | 162.60 | 162.60 | 162.60 | 162.60 | -9.62 | -17.30 | 10 | | 522001 | 12.10 | 13.25 | 11.75 | 11.80 | -9.23 | -1.20 | 7725 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 530125 | 202.00 | 212.00 | 196.15 | 197.85 | -7.61 | -16.30 | 16067 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 508869 | 5166.00 | 5183.30 | 4711.30 | 4732.45 | -7.10 | -361.90 | 77973 | | 530429 | 12.64 | 12.64 | 10.70 | 10.70 | -6.96 | -0.80 | 27 | | 501242 | 5.50 | 5.50 | 5.30 | 5.50 | -6.78 | -0.40 | 2598 | | 532387 | 42.00 | 42.00 | 37.55 | 37.80 | -6.32 | -2.55 | 18316 | | 531297 | 38.45 | 41.95 | 37.95 | 38.20 | -6.26 | -2.55 | 2106 | | 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 | | 506003 | 5.32 | 5.60 | 5.27 | 5.27 | -6.06 | -0.34 | 2289 | | 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 | | 532133 | 296.10 | 304.25 | 274.00 | 280.10 | -5.71 | -16.95 | 23284 | | 532764 | 160.00 | 162.50 | 154.15 | 154.95 | -5.69 | -9.35 | 30865 | | 530627 | 186.00 | 187.75 | 171.05 | 173.50 | -5.68 | -10.45 | 10618 | | 505190 | 7.25 | 7.89 | 7.15 | 7.22 | -5.62 | -0.43 | 10473 | | 532995 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 32435 | | 530769 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 78000 | | 517063 | 35.55 | 36.70 | 32.55 | 33.30 | -5.53 | -1.95 | 1348 | | 530063 | 4.35 | 4.35 | 4.10 | 4.11 | -5.52 | -0.24 | 9655 | | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | | 532459 | 124.15 | 124.15 | 115.00 | 116.60 | -5.32 | -6.55 | 13051 | | 514302 | 82.00 | 83.00 | 78.20 | 80.35 | -5.25 | -4.45 | 4647 | | 511076 | 38.40 | 38.40 | 33.25 | 33.50 | -5.23 | -1.85 | 64446 | |
|
