| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 523200 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17 | -0.02 | 50 | | 532344 | 340.95 | 358.00 | 332.50 | 335.35 | -4.17 | -14.60 | 5136 | | 500142 | 7.75 | 8.00 | 7.60 | 7.60 | -4.16 | -0.33 | 2802 | | 515127 | 2.18 | 2.18 | 2.09 | 2.09 | -4.13 | -0.09 | 14725 | | 512579 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12 | -0.04 | 742251 | | 532894 | 31.00 | 31.98 | 29.78 | 30.04 | -4.12 | -1.29 | 382494 | | 509051 | 1.78 | 1.78 | 1.62 | 1.63 | -4.12 | -0.07 | 33899924 | | 517973 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11 | -0.03 | 1885 | | 531939 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11 | -0.03 | 51 | | 530577 | 39.90 | 39.90 | 37.26 | 38.27 | -4.09 | -1.63 | 1487 | | 590038 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08 | -0.02 | 4100 | | 530095 | 47.11 | 47.11 | 42.66 | 43.04 | -4.08 | -1.83 | 1440 | | 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 | | 530093 | 3.04 | 3.10 | 3.04 | 3.07 | -4.06 | -0.13 | 8000 | | 590055 | 41.00 | 41.00 | 40.05 | 40.20 | -4.06 | -1.70 | 674 | | 533011 | 0.71 | 0.71 | 0.71 | 0.71 | -4.05 | -0.03 | 13409 | | 532979 | 22.40 | 24.55 | 22.40 | 22.55 | -4.04 | -0.95 | 18911 | | 522029 | 184.05 | 184.40 | 169.90 | 171.60 | -4.03 | -7.20 | 135708 | | 532106 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00 | -0.01 | 4051 | | 533017 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00 | -0.02 | 35000 | | 531115 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00 | -0.02 | 500 | | 532732 | 727.05 | 728.05 | 688.25 | 696.80 | -4.00 | -29.00 | 4912 | | 531881 | 32.70 | 32.81 | 29.69 | 30.00 | -4.00 | -1.25 | 11120 | | 531366 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00 | -0.01 | 5000 | | 532945 | 19.36 | 19.36 | 18.54 | 18.59 | -3.98 | -0.77 | 897160 | | 526847 | 42.20 | 42.85 | 41.47 | 41.92 | -3.96 | -1.73 | 28144 | | 532116 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95 | -0.03 | 1002 | | 533305 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95 | -0.03 | 181 | | 519234 | 53.00 | 53.50 | 49.11 | 49.63 | -3.93 | -2.03 | 697 | | 532727 | 0.51 | 0.51 | 0.49 | 0.49 | -3.92 | -0.02 | 11261 | | 531865 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92 | -0.02 | 100 | | 532660 | 5.10 | 5.24 | 4.88 | 4.90 | -3.92 | -0.20 | 20639 | | 531288 | 18.50 | 18.50 | 17.80 | 18.00 | -3.90 | -0.73 | 472 | | 520139 | 0.77 | 0.77 | 0.74 | 0.74 | -3.90 | -0.03 | 616 | | 532770 | 0.77 | 0.80 | 0.74 | 0.74 | -3.90 | -0.03 | 2575 | | 531300 | 3.85 | 4.04 | 3.66 | 3.70 | -3.90 | -0.15 | 19951 | | 532179 | 10.90 | 10.90 | 9.55 | 9.85 | -3.90 | -0.40 | 76532 | | 500023 | 156.50 | 162.70 | 156.50 | 157.75 | -3.87 | -6.35 | 312 | | 503796 | 13.20 | 13.57 | 12.55 | 12.69 | -3.86 | -0.51 | 142171 | | 512149 | 1.09 | 1.09 | 0.99 | 1.00 | -3.85 | -0.04 | 141818457 | | 530885 | 0.25 | 0.27 | 0.25 | 0.25 | -3.85 | -0.01 | 1532 | | 532789 | 0.75 | 0.78 | 0.75 | 0.75 | -3.85 | -0.03 | 9100 | | 530853 | 114.00 | 118.00 | 114.00 | 115.40 | -3.83 | -4.60 | 803 | | 530839 | 6.68 | 6.68 | 6.25 | 6.30 | -3.82 | -0.25 | 12195 | | 530111 | 28.55 | 29.89 | 28.55 | 28.61 | -3.80 | -1.13 | 5548 | | 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 | | 517481 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77 | -0.02 | 474 | |
|
