| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 517522 | 655.40 | 655.40 | 630.00 | 632.85 | -0.88 | -5.60 | 5629 | | 532398 | 5.94 | 5.94 | 5.40 | 5.61 | -0.88 | -0.05 | 5995 | | 531762 | 19.75 | 19.75 | 18.25 | 19.25 | -0.88 | -0.17 | 1518 | | 506235 | 94.15 | 96.45 | 94.15 | 94.82 | -0.87 | -0.83 | 25415 | | 523019 | 112.00 | 115.40 | 112.00 | 113.85 | -0.87 | -1.00 | 3024 | | 500202 | 9.55 | 10.20 | 9.55 | 10.20 | -0.87 | -0.09 | 102 | | 522014 | 285.00 | 289.90 | 277.20 | 279.70 | -0.87 | -2.45 | 1161 | | 531752 | 1.15 | 1.18 | 1.13 | 1.14 | -0.87 | -0.01 | 1437827 | | 533213 | 35.00 | 36.10 | 34.65 | 34.70 | -0.86 | -0.30 | 2150 | | 530019 | 666.60 | 699.00 | 666.60 | 676.65 | -0.86 | -5.90 | 24536 | | 509220 | 42.51 | 43.15 | 42.20 | 42.47 | -0.86 | -0.37 | 21018 | | 509470 | 18858.00 | 18858.00 | 18512.00 | 18700.00 | -0.86 | -163.00 | 8 | | 517214 | 29.51 | 30.01 | 28.72 | 29.85 | -0.86 | -0.26 | 33824 | | 522229 | 480.80 | 485.00 | 470.00 | 472.65 | -0.85 | -4.05 | 24345 | | 524288 | 103.00 | 103.00 | 102.00 | 102.50 | -0.85 | -0.88 | 3582 | | 508136 | 594.95 | 594.95 | 566.00 | 568.30 | -0.85 | -4.90 | 575 | | 531158 | 20.17 | 21.14 | 20.17 | 20.97 | -0.85 | -0.18 | 4484 | | 523323 | 4183.95 | 4220.00 | 4107.45 | 4151.95 | -0.85 | -35.45 | 1926 | | 524518 | 72.00 | 72.00 | 71.15 | 71.15 | -0.85 | -0.61 | 46 | | 504093 | 522.00 | 527.80 | 499.80 | 520.05 | -0.85 | -4.45 | 19017 | | 531866 | 40.55 | 46.50 | 40.55 | 46.50 | -0.85 | -0.40 | 2674 | | 531412 | 175.00 | 180.00 | 162.90 | 170.00 | -0.85 | -1.45 | 171 | | 534680 | 290.00 | 290.00 | 271.45 | 271.80 | -0.84 | -2.30 | 236 | | 531777 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84 | -0.20 | 500 | | 523610 | 294.90 | 297.55 | 290.75 | 293.40 | -0.84 | -2.50 | 99579 | | 531273 | 3.65 | 3.65 | 3.50 | 3.55 | -0.84 | -0.03 | 238149 | | 515030 | 610.95 | 610.95 | 593.80 | 598.15 | -0.83 | -5.00 | 4930 | | 508989 | 150.60 | 151.30 | 145.90 | 149.40 | -0.83 | -1.25 | 28162 | | 521220 | 52.20 | 53.11 | 51.02 | 51.94 | -0.82 | -0.43 | 2752 | | 523736 | 345.00 | 351.20 | 339.35 | 344.20 | -0.82 | -2.85 | 6791 | | 509496 | 377.50 | 387.00 | 373.85 | 376.80 | -0.82 | -3.10 | 93409 | | 533289 | 81.49 | 81.49 | 78.20 | 79.59 | -0.82 | -0.66 | 5153 | | 503780 | 3.68 | 3.68 | 3.65 | 3.65 | -0.82 | -0.03 | 5250 | | 505141 | 63.70 | 64.19 | 62.10 | 62.96 | -0.82 | -0.52 | 3138 | | 526397 | 407.35 | 407.35 | 394.00 | 396.90 | -0.81 | -3.25 | 1147 | | 501301 | 6740.00 | 6825.00 | 6635.00 | 6691.85 | -0.81 | -54.80 | 2699 | | 533228 | 916.75 | 917.85 | 894.05 | 898.20 | -0.81 | -7.35 | 60394 | | 532041 | 8.51 | 8.90 | 8.51 | 8.69 | -0.80 | -0.07 | 22459 | | 532654 | 24.70 | 24.80 | 24.70 | 24.80 | -0.80 | -0.20 | 21969 | | 531867 | 6.25 | 6.25 | 6.00 | 6.25 | -0.79 | -0.05 | 4240 | | 500033 | 9999.00 | 10245.65 | 9790.00 | 9875.40 | -0.79 | -78.30 | 14846 | | 533122 | 8.83 | 8.90 | 8.70 | 8.76 | -0.79 | -0.07 | 10913636 | | 532150 | 263.05 | 269.35 | 261.00 | 265.25 | -0.79 | -2.10 | 36760 | | 523630 | 105.67 | 106.00 | 103.65 | 104.45 | -0.79 | -0.83 | 346551 | | 531583 | 21.55 | 22.50 | 20.70 | 21.38 | -0.79 | -0.17 | 2921 | | 524230 | 153.00 | 153.55 | 149.70 | 150.75 | -0.79 | -1.20 | 248393 | | 514175 | 86.00 | 86.00 | 83.25 | 83.73 | -0.78 | -0.66 | 1812 | | 533104 | 794.20 | 800.45 | 789.15 | 791.80 | -0.78 | -6.20 | 9892 | | 505163 | 1109.00 | 1114.00 | 1072.00 | 1079.60 | -0.78 | -8.50 | 4849 | | 509709 | 86.95 | 88.85 | 86.95 | 87.64 | -0.78 | -0.69 | 20381 | |
|
