| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532675 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48 | -0.06 | 24100 | | 500402 | 124.35 | 124.85 | 116.00 | 116.55 | -4.47 | -5.45 | 9135 | | 513179 | 4.04 | 4.19 | 3.83 | 3.85 | -4.47 | -0.18 | 48495 | | 524374 | 1.87 | 1.87 | 1.71 | 1.71 | -4.47 | -0.08 | 501 | | 530011 | 121.10 | 121.25 | 114.05 | 115.40 | -4.47 | -5.40 | 25641 | | 531925 | 1.57 | 1.62 | 1.50 | 1.50 | -4.46 | -0.07 | 30654 | | 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 | | 512296 | 122.78 | 123.00 | 114.10 | 115.13 | -4.45 | -5.36 | 40215 | | 532879 | 309.90 | 309.90 | 289.75 | 291.40 | -4.44 | -13.55 | 2910 | | 513460 | 13.05 | 13.05 | 12.40 | 12.47 | -4.44 | -0.58 | 1201 | | 526335 | 11.27 | 12.18 | 10.80 | 11.00 | -4.43 | -0.51 | 4597 | | 512344 | 5.46 | 5.46 | 4.94 | 4.97 | -4.42 | -0.23 | 3699 | | 524737 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41 | -0.06 | 100 | | 530091 | 0.95 | 0.95 | 0.87 | 0.87 | -4.40 | -0.04 | 12355 | | 517063 | 57.90 | 57.90 | 55.31 | 55.35 | -4.40 | -2.55 | 2608 | | 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 | | 531160 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35 | -0.01 | 217 | | 533389 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35 | -0.05 | 3251 | | 523144 | 53.52 | 54.99 | 51.25 | 51.78 | -4.34 | -2.35 | 10515 | | 512025 | 146.00 | 146.00 | 146.00 | 146.00 | -4.33 | -6.60 | 2 | | 522183 | 499.50 | 499.50 | 454.00 | 458.80 | -4.32 | -20.70 | 7420 | | 512213 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32 | -0.70 | 50 | | 517206 | 2468.20 | 2486.50 | 2348.50 | 2367.15 | -4.31 | -106.55 | 7063 | | 532823 | 1.21 | 1.21 | 1.11 | 1.11 | -4.31 | -0.05 | 2203 | | 532996 | 0.89 | 0.89 | 0.89 | 0.89 | -4.30 | -0.04 | 770 | | 532883 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29 | -0.03 | 320 | | 517230 | 4.90 | 5.39 | 4.89 | 4.92 | -4.28 | -0.22 | 25157 | | 524310 | 2.23 | 2.30 | 2.23 | 2.24 | -4.27 | -0.10 | 2114 | | 530617 | 73.00 | 74.75 | 69.35 | 69.88 | -4.27 | -3.12 | 18029 | | 532682 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27 | -0.05 | 2715 | | 524594 | 124.95 | 124.95 | 116.85 | 117.75 | -4.27 | -5.25 | 11723 | | 517164 | 0.94 | 0.94 | 0.90 | 0.90 | -4.26 | -0.04 | 31 | | 531901 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26 | -0.02 | 5 | | 522017 | 609.00 | 609.00 | 565.00 | 572.40 | -4.26 | -25.45 | 14082 | | 523289 | 79.00 | 79.00 | 74.00 | 74.01 | -4.26 | -3.29 | 1859 | | 501477 | 217.90 | 220.80 | 200.30 | 201.40 | -4.25 | -8.95 | 115 | | 531402 | 32.90 | 33.95 | 30.84 | 31.06 | -4.25 | -1.38 | 561 | | 531840 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24 | -0.05 | 1400 | | 523768 | 92.25 | 93.75 | 88.60 | 89.50 | -4.23 | -3.95 | 41389 | | 500002 | 6644.80 | 6650.40 | 6304.40 | 6367.20 | -4.21 | -280.00 | 43130 | | 531448 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21 | -0.04 | 100 | | 507938 | 5.46 | 5.46 | 5.46 | 5.46 | -4.21 | -0.24 | 100 | | 522263 | 123.80 | 123.90 | 118.05 | 118.60 | -4.20 | -5.20 | 31898 | | 508869 | 6324.35 | 6328.50 | 6059.00 | 6068.15 | -4.20 | -265.85 | 8742 | | 530443 | 8.27 | 8.98 | 8.27 | 8.89 | -4.20 | -0.39 | 1866 | | 519248 | 0.75 | 0.75 | 0.69 | 0.69 | -4.17 | -0.03 | 61612 | | 532816 | 2.16 | 2.16 | 2.07 | 2.07 | -4.17 | -0.09 | 100 | |
|
