| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 503796 | 13.20 | 13.57 | 12.55 | 12.69 | -3.86 | -0.51 | 142171 | | 530885 | 0.25 | 0.27 | 0.25 | 0.25 | -3.85 | -0.01 | 1532 | | 533605 | 0.75 | 0.80 | 0.75 | 0.75 | -3.85 | -0.03 | 43854 | | 532789 | 0.75 | 0.78 | 0.75 | 0.75 | -3.85 | -0.03 | 9100 | | 512437 | 997.75 | 999.00 | 920.10 | 930.00 | -3.83 | -37.05 | 636 | | 590111 | 0.79 | 0.79 | 0.76 | 0.76 | -3.80 | -0.03 | 7430 | | 507870 | 0.78 | 0.78 | 0.76 | 0.76 | -3.80 | -0.03 | 5311 | | 532761 | 65.50 | 67.10 | 62.67 | 63.46 | -3.79 | -2.50 | 10694 | | 507852 | 58.00 | 60.00 | 55.14 | 55.81 | -3.78 | -2.19 | 1092 | | 531595 | 241.25 | 241.90 | 229.00 | 230.30 | -3.78 | -9.05 | 50678 | | 509563 | 12.13 | 12.15 | 11.30 | 11.44 | -3.78 | -0.45 | 2235 | | 517481 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77 | -0.02 | 474 | | 513687 | 4.51 | 4.51 | 4.29 | 4.34 | -3.77 | -0.17 | 3138 | | 514128 | 18.81 | 18.81 | 17.68 | 17.90 | -3.76 | -0.70 | 829 | | 500720 | 3.85 | 3.85 | 3.81 | 3.85 | -3.75 | -0.15 | 35658 | | 590054 | 53.10 | 53.10 | 48.70 | 48.70 | -3.75 | -1.90 | 267 | | 532305 | 122.00 | 124.10 | 115.50 | 116.48 | -3.74 | -4.53 | 47705 | | 530925 | 23.00 | 23.00 | 23.00 | 23.00 | -3.73 | -0.89 | 262 | | 519383 | 58.99 | 60.95 | 55.71 | 56.20 | -3.72 | -2.17 | 21012 | | 523232 | 98.00 | 98.00 | 93.83 | 95.10 | -3.71 | -3.66 | 5568 | | 530835 | 0.27 | 0.27 | 0.26 | 0.26 | -3.70 | -0.01 | 5101 | | 511138 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70 | -2.00 | 1 | | 531528 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70 | -0.01 | 54980 | | 519307 | 1.32 | 1.40 | 1.30 | 1.30 | -3.70 | -0.05 | 191692 | | 500222 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70 | -0.01 | 12000 | | 500477 | 176.25 | 176.55 | 169.10 | 169.70 | -3.69 | -6.50 | 1544723 | | 533638 | 36.50 | 39.65 | 36.02 | 36.51 | -3.69 | -1.40 | 6464 | | 514428 | 410.00 | 415.00 | 390.00 | 395.20 | -3.69 | -15.15 | 5807 | | 500878 | 2610.50 | 2621.50 | 2483.70 | 2507.30 | -3.69 | -96.05 | 7333 | | 531300 | 3.99 | 3.99 | 3.61 | 3.66 | -3.68 | -0.14 | 40260 | | 590076 | 124.90 | 124.90 | 120.00 | 120.40 | -3.68 | -4.60 | 44611 | | 531989 | 10.20 | 10.50 | 9.59 | 9.72 | -3.67 | -0.37 | 669 | | 504380 | 76.46 | 76.46 | 72.50 | 72.92 | -3.67 | -2.78 | 1621 | | 533573 | 942.05 | 956.55 | 925.00 | 930.00 | -3.65 | -35.20 | 4646 | | 500051 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64 | -0.02 | 1700 | | 526839 | 11.05 | 11.75 | 10.65 | 10.65 | -3.62 | -0.40 | 809 | | 533220 | 12.15 | 13.12 | 11.88 | 12.05 | -3.60 | -0.45 | 8303 | | 500028 | 18.01 | 18.90 | 17.70 | 17.93 | -3.60 | -0.67 | 34997 | | 522294 | 275.00 | 275.00 | 263.05 | 264.05 | -3.58 | -9.80 | 405 | | 531406 | 11.73 | 11.73 | 10.63 | 10.78 | -3.58 | -0.40 | 3281 | | 532740 | 471.25 | 474.65 | 450.95 | 454.15 | -3.57 | -16.80 | 22505 | | 507528 | 1.10 | 1.10 | 1.08 | 1.08 | -3.57 | -0.04 | 2500 | | 531134 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57 | -0.02 | 2201 | | 532657 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57 | -0.01 | 500 | | 513611 | 0.89 | 0.89 | 0.82 | 0.82 | -3.53 | -0.03 | 1002 | | 530843 | 122.70 | 124.50 | 116.90 | 117.70 | -3.52 | -4.30 | 138818 | | 530497 | 2.75 | 2.75 | 2.75 | 2.75 | -3.51 | -0.10 | 85 | | 509499 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51 | -0.02 | 285510 | | 531830 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51 | -0.06 | 100 | | 532067 | 795.00 | 799.00 | 760.10 | 765.50 | -3.50 | -27.75 | 4970 | |
|
