| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 533107 | 2.27 | 2.35 | 2.27 | 2.27 | -4.62 | -0.11 | 885896 | | 500945 | 2.28 | 2.28 | 2.27 | 2.27 | -4.62 | -0.11 | 4441 | | 504093 | 534.85 | 573.60 | 534.85 | 537.00 | -4.62 | -26.00 | 40957 | | 590087 | 340.00 | 340.00 | 310.00 | 310.00 | -4.62 | -15.00 | 6 | | 533200 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61 | -0.07 | 30842 | | 533055 | 2.15 | 2.23 | 2.07 | 2.07 | -4.61 | -0.10 | 51345 | | 503881 | 1.66 | 1.66 | 1.66 | 1.66 | -4.60 | -0.08 | 938 | | 524594 | 117.95 | 117.95 | 108.35 | 108.80 | -4.60 | -5.25 | 12355 | | 531874 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59 | -0.05 | 250 | | 532745 | 28.21 | 29.44 | 26.61 | 27.22 | -4.59 | -1.31 | 76859 | | 533330 | 1.68 | 1.83 | 1.67 | 1.67 | -4.57 | -0.08 | 12121 | | 530859 | 2.41 | 2.41 | 2.30 | 2.30 | -4.56 | -0.11 | 516 | | 531419 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55 | -0.03 | 500 | | 532781 | 0.84 | 0.86 | 0.84 | 0.84 | -4.55 | -0.04 | 1300 | | 512129 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55 | -0.07 | 35075 | | 532607 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55 | -0.07 | 1 | | 533402 | 4.62 | 4.62 | 4.20 | 4.20 | -4.55 | -0.20 | 525 | | 532363 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55 | -0.03 | 20550 | | 532758 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55 | -0.05 | 120 | | 511618 | 0.66 | 0.66 | 0.63 | 0.63 | -4.55 | -0.03 | 5074 | | 532778 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55 | -0.02 | 365763 | | 523576 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55 | -0.01 | 30001 | | 517140 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55 | -0.05 | 96355 | | 532765 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51 | -0.06 | 15140 | | 532821 | 1.28 | 1.28 | 1.27 | 1.27 | -4.51 | -0.06 | 4158 | | 519323 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51 | -0.06 | 100 | | 531374 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50 | -0.05 | 500 | | 532360 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50 | -0.09 | 2249 | | 503699 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49 | -0.07 | 263560 | | 532675 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48 | -0.06 | 24100 | | 533219 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48 | -0.06 | 5 | | 524374 | 1.87 | 1.87 | 1.71 | 1.71 | -4.47 | -0.08 | 501 | | 513179 | 4.04 | 4.19 | 3.83 | 3.85 | -4.47 | -0.18 | 48495 | | 531406 | 10.42 | 10.42 | 10.22 | 10.27 | -4.47 | -0.48 | 1137 | | 500014 | 10.80 | 10.80 | 9.01 | 9.65 | -4.46 | -0.45 | 281849 | | 502563 | 3.53 | 3.53 | 3.21 | 3.22 | -4.45 | -0.15 | 2939 | | 505530 | 7.00 | 7.00 | 6.65 | 6.65 | -4.45 | -0.31 | 210 | | 531314 | 18.00 | 18.00 | 16.91 | 17.01 | -4.44 | -0.79 | 1585 | | 531436 | 6.65 | 6.72 | 6.65 | 6.69 | -4.43 | -0.31 | 385 | | 524737 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41 | -0.06 | 100 | | 532740 | 450.00 | 475.00 | 432.05 | 434.75 | -4.40 | -20.00 | 6410 | | 530091 | 0.95 | 0.95 | 0.87 | 0.87 | -4.40 | -0.04 | 12355 | | 520119 | 884.00 | 897.70 | 826.60 | 837.40 | -4.40 | -38.50 | 48031 | | 531247 | 0.87 | 0.87 | 0.87 | 0.87 | -4.40 | -0.04 | 300 | | 511306 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38 | -0.06 | 25 | | 521046 | 0.66 | 0.66 | 0.66 | 0.66 | -4.35 | -0.03 | 2 | | 533389 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35 | -0.05 | 3251 | | 531160 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35 | -0.01 | 217 | | 500439 | 3192.85 | 3195.05 | 3030.00 | 3051.55 | -4.34 | -138.45 | 205 | | 530407 | 7.69 | 7.69 | 7.28 | 7.28 | -4.34 | -0.33 | 4251 | |
|
