| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 512493 | 58.02 | 59.48 | 58.02 | 58.50 | -0.49 | -0.29 | 987 | | 531739 | 16.49 | 16.49 | 16.05 | 16.23 | -0.49 | -0.08 | 315675 | | 532705 | 101.65 | 102.50 | 100.00 | 100.60 | -0.49 | -0.50 | 31140 | | 523405 | 82.00 | 82.04 | 80.91 | 81.30 | -0.49 | -0.40 | 271155 | | 508922 | 10.49 | 10.49 | 10.06 | 10.21 | -0.49 | -0.05 | 24261 | | 500087 | 1363.50 | 1367.00 | 1344.65 | 1347.70 | -0.48 | -6.55 | 16577 | | 532630 | 810.95 | 818.80 | 804.75 | 806.25 | -0.48 | -3.85 | 2694 | | 526859 | 2.13 | 2.13 | 2.07 | 2.08 | -0.48 | -0.01 | 58315 | | 532895 | 20.99 | 20.99 | 20.00 | 20.89 | -0.48 | -0.10 | 393 | | 526365 | 32.48 | 32.48 | 30.71 | 31.17 | -0.48 | -0.15 | 12311 | | 532513 | 298.00 | 306.50 | 297.15 | 299.05 | -0.47 | -1.40 | 6632 | | 506315 | 54.50 | 54.50 | 54.50 | 54.50 | -0.46 | -0.25 | 900 | | 505230 | 22.15 | 22.15 | 21.50 | 21.50 | -0.46 | -0.10 | 5053 | | 500210 | 3887.60 | 3952.00 | 3875.55 | 3886.80 | -0.46 | -17.80 | 2022 | | 533169 | 207.90 | 209.30 | 205.00 | 206.50 | -0.46 | -0.95 | 58694 | | 524084 | 2227.30 | 2256.05 | 2205.00 | 2224.40 | -0.46 | -10.20 | 183 | | 500470 | 163.85 | 163.85 | 160.90 | 161.10 | -0.46 | -0.75 | 1923979 | | 532719 | 68.87 | 68.87 | 66.36 | 66.58 | -0.45 | -0.30 | 12214 | | 511493 | 19.45 | 20.09 | 19.31 | 19.78 | -0.45 | -0.09 | 20979 | | 526285 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45 | -0.02 | 50 | | 507813 | 131.30 | 137.85 | 131.15 | 132.10 | -0.45 | -0.60 | 2880 | | 531254 | 93.81 | 93.81 | 93.00 | 93.12 | -0.45 | -0.42 | 362 | | 523411 | 1275.00 | 1310.00 | 1225.60 | 1248.55 | -0.44 | -5.55 | 3437 | | 505744 | 377.00 | 377.00 | 369.95 | 371.60 | -0.44 | -1.65 | 3539 | | 519126 | 500.25 | 506.00 | 498.60 | 499.75 | -0.44 | -2.20 | 8370 | | 517174 | 44907.40 | 44990.90 | 44477.00 | 44663.20 | -0.44 | -197.20 | 174 | | 500228 | 861.55 | 865.00 | 848.50 | 851.30 | -0.44 | -3.80 | 90650 | | 524820 | 340.00 | 342.20 | 336.95 | 339.90 | -0.44 | -1.50 | 16204 | | 532676 | 11.55 | 11.55 | 11.20 | 11.28 | -0.44 | -0.05 | 3816 | | 500367 | 75.70 | 75.70 | 73.61 | 73.91 | -0.44 | -0.33 | 30478 | | 533171 | 4.50 | 4.70 | 4.45 | 4.48 | -0.44 | -0.02 | 36365 | | 500034 | 7300.00 | 7337.50 | 7237.65 | 7259.25 | -0.43 | -31.45 | 25665 | | 531615 | 9.19 | 9.19 | 9.19 | 9.19 | -0.43 | -0.04 | 1 | | 532631 | 36.50 | 36.50 | 35.05 | 35.05 | -0.43 | -0.15 | 905 | | 530547 | 14.06 | 14.06 | 14.00 | 14.00 | -0.43 | -0.06 | 7 | | 523558 | 25.99 | 26.30 | 25.41 | 25.52 | -0.43 | -0.11 | 275164 | | 526885 | 58.80 | 59.05 | 57.70 | 58.03 | -0.43 | -0.25 | 6653 | | 513422 | 24.00 | 24.00 | 23.90 | 23.90 | -0.42 | -0.10 | 1938 | | 518029 | 33.01 | 33.32 | 32.60 | 33.09 | -0.42 | -0.14 | 17966 | | 500227 | 549.20 | 555.00 | 541.70 | 545.50 | -0.41 | -2.25 | 1158 | | 523395 | 29854.95 | 29943.10 | 29745.30 | 29786.00 | -0.40 | -119.95 | 80 | | 523736 | 365.90 | 365.90 | 348.70 | 348.70 | -0.40 | -1.40 | 2543 | | 509692 | 284.00 | 284.00 | 271.55 | 272.00 | -0.40 | -1.10 | 905 | | 524494 | 1339.05 | 1339.05 | 1310.45 | 1323.60 | -0.40 | -5.35 | 10560 | | 512175 | 5.20 | 5.20 | 4.85 | 4.96 | -0.40 | -0.02 | 26717 | | 532324 | 20.40 | 20.50 | 20.30 | 20.50 | -0.39 | -0.08 | 1300 | | 516110 | 7.73 | 7.85 | 7.65 | 7.70 | -0.39 | -0.03 | 285537 | | 523586 | 282.30 | 289.30 | 280.00 | 281.80 | -0.39 | -1.10 | 6346 | | 500459 | 15964.85 | 15972.10 | 15736.80 | 15902.05 | -0.39 | -62.80 | 189 | | 532134 | 263.35 | 263.50 | 259.70 | 260.20 | -0.38 | -1.00 | 255902 | |
|
