| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 504084 | 1365.50 | 1365.50 | 1365.50 | 1365.50 | -97.96 | -65572.65 | 8 | | 513012 | 0.68 | 0.68 | 0.68 | 0.68 | -87.17 | -4.62 | 10000 | | 530919 | 214.55 | 214.55 | 202.85 | 207.45 | -80.57 | -860.15 | 24027 | | 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 | | 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 | | 531025 | 1.05 | 1.08 | 0.92 | 0.94 | -10.48 | -0.11 | 24097408 | | 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 | | 531991 | 1.30 | 1.30 | 1.30 | 1.30 | -9.72 | -0.14 | 984278 | | 531246 | 23.04 | 23.04 | 20.00 | 20.05 | -9.07 | -2.00 | 1705 | | 507759 | 29.25 | 29.25 | 26.60 | 26.62 | -8.59 | -2.50 | 5196 | | 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 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 531911 | 49.70 | 49.70 | 42.55 | 43.52 | -6.69 | -3.12 | 27312 | | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | | 512097 | 0.82 | 0.84 | 0.73 | 0.76 | -6.17 | -0.05 | 6016959 | | 532913 | 13.92 | 14.00 | 13.90 | 13.90 | -6.14 | -0.91 | 1400 | | 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 | | 530765 | 26.01 | 26.01 | 24.50 | 24.50 | -5.81 | -1.51 | 221 | | 532133 | 296.10 | 304.25 | 274.00 | 280.10 | -5.71 | -16.95 | 23284 | | 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 | | 530769 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 78000 | | 532995 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 32435 | | 503685 | 47.95 | 48.86 | 44.25 | 44.59 | -5.43 | -2.56 | 77239 | | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | | 533281 | 280.75 | 285.65 | 263.00 | 267.70 | -5.17 | -14.60 | 5133 | | 523120 | 34.50 | 34.90 | 32.00 | 32.68 | -5.11 | -1.76 | 5032 | | 516106 | 12.00 | 12.00 | 10.68 | 11.17 | -5.10 | -0.60 | 11522 | | 526365 | 29.01 | 29.83 | 25.50 | 28.65 | -5.04 | -1.52 | 34287 | | 532287 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00 | -0.10 | 4032 | | 532997 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00 | -0.03 | 109263 | | 532081 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 1641065 | | 531320 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 1500 | | 530657 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 100 | |
|
