| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 513422 | 42.20 | 42.20 | 38.70 | 38.89 | -4.45 | -1.81 | 3678 | | 531917 | 1.34 | 1.36 | 1.29 | 1.29 | -4.44 | -0.06 | 8176 | | 511116 | 1.59 | 1.62 | 1.51 | 1.51 | -4.43 | -0.07 | 1405779 | | 524737 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41 | -0.06 | 100 | | 531247 | 0.87 | 0.87 | 0.87 | 0.87 | -4.40 | -0.04 | 300 | | 530091 | 0.95 | 0.95 | 0.87 | 0.87 | -4.40 | -0.04 | 12355 | | 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 | | 531257 | 23.25 | 24.00 | 23.25 | 23.25 | -4.32 | -1.05 | 1284 | | 512213 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32 | -0.70 | 50 | | 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 | | 532866 | 2.45 | 2.45 | 2.45 | 2.45 | -4.30 | -0.11 | 10000 | | 502445 | 78.07 | 78.07 | 71.00 | 71.16 | -4.30 | -3.20 | 1446 | | 532883 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29 | -0.03 | 320 | | 532682 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27 | -0.05 | 2715 | | 524310 | 2.23 | 2.30 | 2.23 | 2.24 | -4.27 | -0.10 | 2114 | | 531901 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26 | -0.02 | 5 | | 530611 | 0.45 | 0.46 | 0.45 | 0.45 | -4.26 | -0.02 | 1094129 | | 517164 | 0.94 | 0.94 | 0.90 | 0.90 | -4.26 | -0.04 | 31 | | 531472 | 39.09 | 39.99 | 37.25 | 37.43 | -4.25 | -1.66 | 313 | | 523768 | 92.25 | 93.75 | 88.60 | 89.50 | -4.23 | -3.95 | 41389 | | 531448 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21 | -0.04 | 100 | | 531175 | 3.30 | 3.30 | 3.17 | 3.19 | -4.20 | -0.14 | 874734 | | 531406 | 9.52 | 9.57 | 9.52 | 9.57 | -4.20 | -0.42 | 85 | | 522263 | 123.80 | 123.90 | 118.05 | 118.60 | -4.20 | -5.20 | 31898 | | 526506 | 197.30 | 203.00 | 197.30 | 198.95 | -4.19 | -8.70 | 436889 | | 530577 | 74.00 | 74.00 | 70.72 | 71.33 | -4.18 | -3.11 | 2203 | | 532816 | 2.16 | 2.16 | 2.07 | 2.07 | -4.17 | -0.09 | 100 | | 519248 | 0.75 | 0.75 | 0.69 | 0.69 | -4.17 | -0.03 | 61612 | | 521076 | 0.69 | 0.69 | 0.69 | 0.69 | -4.17 | -0.03 | 100 | | 532640 | 25.50 | 26.50 | 24.00 | 24.36 | -4.17 | -1.06 | 3313 | | 532608 | 2.07 | 2.14 | 2.06 | 2.07 | -4.17 | -0.09 | 127745 | | 519003 | 580.00 | 580.00 | 543.15 | 546.25 | -4.17 | -23.75 | 2644 | | 523200 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17 | -0.02 | 50 | | 514113 | 28.20 | 28.98 | 27.20 | 27.41 | -4.13 | -1.18 | 890 | | 500366 | 3.42 | 3.42 | 3.23 | 3.25 | -4.13 | -0.14 | 100161 | | 532457 | 175.05 | 176.75 | 170.05 | 170.85 | -4.12 | -7.35 | 28242 | | 523021 | 62.10 | 64.10 | 61.13 | 61.47 | -4.12 | -2.64 | 3306 | | 512579 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12 | -0.04 | 742251 | | 531939 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11 | -0.03 | 51 | | 517973 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11 | -0.03 | 1885 | | 523007 | 162.20 | 162.20 | 151.10 | 152.50 | -4.09 | -6.50 | 5567 | | 590038 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08 | -0.02 | 4100 | | 523523 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08 | -0.02 | 1000 | | 590083 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08 | -0.02 | 800 | | 533221 | 141.25 | 141.25 | 141.25 | 141.25 | -4.07 | -6.00 | 361 | | 532621 | 11.83 | 11.85 | 11.00 | 11.10 | -4.06 | -0.47 | 6080 | |
|
