| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 531055 | 3.95 | 3.95 | 3.95 | 3.95 | -1.99 | -0.08 | 1 | | 511064 | 10.32 | 10.32 | 10.32 | 10.32 | -1.99 | -0.21 | 2 | | 533080 | 298.75 | 301.40 | 290.00 | 293.45 | -1.99 | -5.95 | 108240 | | 533001 | 58.50 | 58.50 | 54.00 | 54.20 | -1.99 | -1.10 | 3241 | | 505850 | 2.95 | 2.95 | 2.95 | 2.95 | -1.99 | -0.06 | 2087 | | 526921 | 24.80 | 25.10 | 24.80 | 24.80 | -1.98 | -0.50 | 1105 | | 530557 | 10.39 | 10.39 | 10.39 | 10.39 | -1.98 | -0.21 | 8 | | 531228 | 12.87 | 12.87 | 12.87 | 12.87 | -1.98 | -0.26 | 1 | | 508969 | 69.30 | 69.30 | 69.30 | 69.30 | -1.98 | -1.40 | 100 | | 501209 | 10.44 | 10.44 | 10.44 | 10.44 | -1.97 | -0.21 | 10 | | 533306 | 661.00 | 664.00 | 651.00 | 653.10 | -1.97 | -13.15 | 2727 | | 511447 | 4.49 | 4.49 | 4.48 | 4.48 | -1.97 | -0.09 | 1000 | | 524370 | 181.30 | 181.85 | 177.00 | 177.75 | -1.96 | -3.55 | 109844 | | 522231 | 49.50 | 51.30 | 49.50 | 49.90 | -1.96 | -1.00 | 5918 | | 532457 | 107.50 | 109.60 | 104.00 | 105.10 | -1.96 | -2.10 | 9309 | | 514446 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96 | -0.30 | 395 | | 531497 | 33.10 | 33.10 | 32.25 | 32.45 | -1.96 | -0.65 | 85927 | | 519230 | 3.51 | 3.51 | 3.51 | 3.51 | -1.96 | -0.07 | 20 | | 533018 | 12.00 | 12.00 | 12.00 | 12.00 | -1.96 | -0.24 | 51 | | 511503 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95 | -0.04 | 200 | | 532775 | 6.29 | 6.29 | 6.01 | 6.04 | -1.95 | -0.12 | 1052917 | | 500212 | 40.15 | 40.15 | 40.15 | 40.15 | -1.95 | -0.80 | 20 | | 503637 | 35.45 | 35.45 | 35.45 | 35.45 | -1.94 | -0.70 | 1 | | 531784 | 0.98 | 1.01 | 0.98 | 1.01 | -1.94 | -0.02 | 700 | | 531737 | 58.05 | 58.05 | 58.05 | 58.05 | -1.94 | -1.15 | 2 | | 530393 | 9.13 | 9.13 | 9.13 | 9.13 | -1.93 | -0.18 | 190 | | 512375 | 60.85 | 60.85 | 60.85 | 60.85 | -1.93 | -1.20 | 100 | | 531241 | 285.25 | 285.25 | 274.10 | 274.30 | -1.93 | -5.40 | 971 | | 506822 | 7.10 | 7.10 | 7.10 | 7.10 | -1.93 | -0.14 | 25 | | 512191 | 6.59 | 6.59 | 6.59 | 6.59 | -1.93 | -0.13 | 60 | | 533333 | 33.60 | 34.10 | 32.80 | 33.20 | -1.92 | -0.65 | 43268 | | 526538 | 7.99 | 7.99 | 7.00 | 7.16 | -1.92 | -0.14 | 31862 | | 533100 | 4.60 | 4.60 | 4.60 | 4.60 | -1.92 | -0.09 | 140 | | 500074 | 71.40 | 71.40 | 69.00 | 69.30 | -1.91 | -1.35 | 52602 | | 522292 | 25.70 | 25.70 | 25.70 | 25.70 | -1.91 | -0.50 | 2 | | 590068 | 21.90 | 21.90 | 20.50 | 20.50 | -1.91 | -0.40 | 1200 | | 531349 | 140.25 | 140.45 | 136.00 | 136.50 | -1.90 | -2.65 | 4790 | | 526598 | 8.30 | 8.30 | 8.30 | 8.30 | -1.89 | -0.16 | 10 | | 526588 | 16.00 | 16.00 | 15.55 | 15.60 | -1.89 | -0.30 | 450 | | 511144 | 47.15 | 51.40 | 47.05 | 49.35 | -1.89 | -0.95 | 10525 | | 509038 | 28.50 | 28.50 | 28.50 | 28.50 | -1.89 | -0.55 | 1 | | 511642 | 6.54 | 7.16 | 6.54 | 6.75 | -1.89 | -0.13 | 1770 | | 500024 | 6.79 | 6.95 | 6.70 | 6.77 | -1.88 | -0.13 | 133490 | | 500141 | 9.10 | 9.29 | 8.81 | 8.88 | -1.88 | -0.17 | 92743 | | 526951 | 805.60 | 812.00 | 795.60 | 802.60 | -1.88 | -15.35 | 1235 | | 524808 | 59.50 | 59.50 | 57.50 | 57.55 | -1.88 | -1.10 | 700 | | 524580 | 73.10 | 73.10 | 73.10 | 73.10 | -1.88 | -1.40 | 146 | | 532329 | 54.00 | 56.45 | 51.00 | 52.60 | -1.87 | -1.00 | 8485 | | 532717 | 197.50 | 198.50 | 196.00 | 196.55 | -1.87 | -3.75 | 492 | | 526610 | 4.72 | 4.72 | 4.72 | 4.72 | -1.87 | -0.09 | 21 | |
|
