| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 590006 | 673.65 | 689.00 | 671.00 | 674.75 | -0.90 | -6.15 | 16033 | | 530813 | 304.40 | 306.00 | 296.85 | 298.05 | -0.90 | -2.70 | 26723 | | 532817 | 8.72 | 8.80 | 8.72 | 8.80 | -0.90 | -0.08 | 6759 | | 530843 | 110.10 | 115.90 | 110.10 | 111.05 | -0.89 | -1.00 | 81245 | | 502355 | 2375.20 | 2375.20 | 2333.05 | 2343.70 | -0.88 | -20.75 | 3333 | | 533329 | 74.95 | 75.44 | 73.75 | 74.19 | -0.88 | -0.66 | 11449 | | 500365 | 37.85 | 38.00 | 36.90 | 37.12 | -0.88 | -0.33 | 106826 | | 532286 | 924.25 | 924.25 | 904.90 | 909.75 | -0.87 | -7.95 | 62529 | | 530365 | 375.55 | 375.55 | 362.70 | 364.95 | -0.87 | -3.20 | 460 | | 500780 | 357.80 | 359.85 | 347.25 | 351.50 | -0.87 | -3.10 | 6723 | | 500147 | 3625.00 | 3625.00 | 3555.00 | 3593.65 | -0.86 | -31.05 | 3466 | | 533213 | 35.00 | 36.10 | 34.65 | 34.70 | -0.86 | -0.30 | 2150 | | 516078 | 46.65 | 47.50 | 46.00 | 46.25 | -0.86 | -0.40 | 2886 | | 532641 | 43.00 | 43.68 | 41.85 | 42.59 | -0.86 | -0.37 | 68533 | | 532509 | 432.80 | 432.80 | 417.45 | 420.80 | -0.86 | -3.65 | 4971 | | 508941 | 518.00 | 528.85 | 505.00 | 511.40 | -0.86 | -4.45 | 5815 | | 531280 | 7.01 | 7.71 | 6.95 | 6.95 | -0.86 | -0.06 | 627 | | 530431 | 141.00 | 144.25 | 140.00 | 140.55 | -0.85 | -1.20 | 21074 | | 524212 | 161.50 | 163.50 | 154.60 | 158.10 | -0.85 | -1.35 | 14732 | | 512237 | 327.20 | 333.95 | 319.25 | 321.05 | -0.85 | -2.75 | 45334 | | 512529 | 124.15 | 124.80 | 121.40 | 122.40 | -0.85 | -1.05 | 104055 | | 531866 | 40.55 | 46.50 | 40.55 | 46.50 | -0.85 | -0.40 | 2674 | | 524288 | 103.84 | 103.85 | 100.50 | 100.89 | -0.84 | -0.85 | 7768 | | 531777 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84 | -0.20 | 500 | | 533012 | 10.24 | 10.24 | 9.34 | 9.50 | -0.84 | -0.08 | 65480 | | 530555 | 80.02 | 83.85 | 79.20 | 79.35 | -0.84 | -0.67 | 35492 | | 532801 | 93.80 | 94.99 | 91.95 | 92.14 | -0.83 | -0.77 | 2791 | | 507155 | 179.00 | 181.40 | 176.05 | 178.30 | -0.83 | -1.50 | 13881 | | 532256 | 3699.85 | 3699.85 | 3595.05 | 3610.25 | -0.83 | -30.25 | 701 | | 506687 | 1869.40 | 1909.00 | 1835.55 | 1853.80 | -0.83 | -15.55 | 3674 | | 503310 | 622.55 | 632.65 | 612.80 | 616.45 | -0.83 | -5.15 | 27103 | | 500201 | 857.25 | 857.25 | 830.90 | 833.50 | -0.82 | -6.90 | 1143 | | 505533 | 816.25 | 826.85 | 805.90 | 810.60 | -0.82 | -6.70 | 3541 | | 503780 | 3.68 | 3.68 | 3.65 | 3.65 | -0.82 | -0.03 | 5250 | | 532163 | 424.10 | 427.95 | 413.90 | 424.90 | -0.82 | -3.50 | 44207 | | 530713 | 15.51 | 15.99 | 15.01 | 15.88 | -0.81 | -0.13 | 4384 | | 522017 | 573.95 | 573.95 | 555.60 | 559.95 | -0.81 | -4.55 | 4923 | | 512036 | 123.00 | 124.00 | 123.00 | 123.00 | -0.81 | -1.00 | 302 | | 517554 | 41.00 | 41.50 | 40.18 | 40.47 | -0.81 | -0.33 | 8397 | | 532522 | 298.60 | 300.35 | 294.45 | 295.35 | -0.81 | -2.40 | 151355 | | 533228 | 916.75 | 917.85 | 894.05 | 898.20 | -0.81 | -7.35 | 60394 | | 532814 | 524.75 | 531.05 | 509.30 | 516.50 | -0.80 | -4.15 | 48605 | | 523261 | 1775.75 | 1788.00 | 1749.30 | 1758.95 | -0.79 | -14.00 | 2614 | | 532365 | 1371.15 | 1411.10 | 1342.10 | 1356.30 | -0.79 | -10.75 | 16034 | | 531360 | 19.00 | 19.00 | 18.20 | 18.85 | -0.79 | -0.15 | 1119 | | 524230 | 145.90 | 145.90 | 143.10 | 143.85 | -0.79 | -1.15 | 181132 | | 533268 | 9.06 | 9.06 | 8.45 | 8.81 | -0.79 | -0.07 | 1240 | | 532888 | 62.98 | 63.00 | 61.50 | 62.04 | -0.78 | -0.49 | 22261 | | 530067 | 435.00 | 446.20 | 433.75 | 440.25 | -0.78 | -3.45 | 2177 | | 523025 | 2143.30 | 2143.30 | 2067.80 | 2084.80 | -0.78 | -16.45 | 1733 | |
|
