| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532687 | 822.10 | 823.15 | 801.70 | 802.40 | -0.40 | -3.25 | 217 | | 530185 | 10.06 | 10.24 | 10.01 | 10.06 | -0.40 | -0.04 | 128960 | | 524091 | 981.55 | 984.45 | 956.60 | 964.95 | -0.39 | -3.75 | 6910 | | 532395 | 629.95 | 641.95 | 617.95 | 620.95 | -0.39 | -2.45 | 3119 | | 523229 | 154.00 | 158.00 | 151.50 | 153.55 | -0.39 | -0.60 | 19991 | | 504220 | 153.05 | 156.75 | 151.75 | 154.65 | -0.39 | -0.60 | 17802 | | 533282 | 966.25 | 988.25 | 962.10 | 968.60 | -0.39 | -3.80 | 7801 | | 507685 | 462.35 | 464.70 | 458.60 | 460.20 | -0.39 | -1.80 | 89738 | | 500250 | 1339.55 | 1339.55 | 1302.00 | 1309.50 | -0.39 | -5.10 | 1266 | | 530129 | 1400.00 | 1416.95 | 1390.00 | 1392.85 | -0.39 | -5.40 | 4048 | | 517059 | 817.50 | 820.00 | 800.00 | 809.60 | -0.39 | -3.15 | 8610 | | 532134 | 260.85 | 261.95 | 258.50 | 259.20 | -0.38 | -1.00 | 218905 | | 509557 | 3320.55 | 3361.05 | 3260.05 | 3294.95 | -0.38 | -12.50 | 683 | | 505141 | 64.98 | 64.98 | 62.52 | 63.48 | -0.38 | -0.24 | 2403 | | 531173 | 62.30 | 64.20 | 62.00 | 63.32 | -0.38 | -0.24 | 37182 | | 523329 | 1093.00 | 1122.50 | 1082.45 | 1087.20 | -0.37 | -4.05 | 729 | | 532820 | 8.07 | 8.36 | 7.97 | 8.12 | -0.37 | -0.03 | 13317 | | 533239 | 8.02 | 8.02 | 8.00 | 8.00 | -0.37 | -0.03 | 38596 | | 533292 | 14.19 | 14.19 | 13.27 | 13.81 | -0.36 | -0.05 | 39900 | | 531398 | 86.80 | 86.80 | 86.00 | 86.49 | -0.36 | -0.31 | 2231 | | 512020 | 5353.00 | 5354.00 | 5164.70 | 5335.00 | -0.34 | -18.40 | 106 | | 533122 | 8.89 | 8.95 | 8.80 | 8.83 | -0.34 | -0.03 | 11361288 | | 532357 | 74.70 | 78.00 | 73.05 | 75.38 | -0.34 | -0.26 | 2665 | | 530367 | 328.70 | 332.00 | 321.80 | 323.35 | -0.34 | -1.10 | 17748 | | 532817 | 8.80 | 8.80 | 8.76 | 8.77 | -0.34 | -0.03 | 3700 | | 530363 | 79.50 | 81.41 | 78.74 | 79.27 | -0.34 | -0.27 | 24665 | | 533158 | 1369.95 | 1369.95 | 1326.05 | 1327.00 | -0.33 | -4.45 | 314 | | 532351 | 9.35 | 9.35 | 9.20 | 9.21 | -0.32 | -0.03 | 34460 | | 532305 | 124.15 | 125.05 | 122.44 | 123.16 | -0.32 | -0.40 | 28637 | | 531807 | 1036.40 | 1055.50 | 1015.70 | 1027.70 | -0.32 | -3.25 | 11370 | | 505827 | 396.25 | 405.90 | 392.00 | 394.80 | -0.32 | -1.25 | 3684 | | 533229 | 229.55 | 230.50 | 226.55 | 227.20 | -0.31 | -0.70 | 7774 | | 504356 | 9.29 | 9.74 | 9.29 | 9.74 | -0.31 | -0.03 | 1059 | | 532160 | 26.14 | 26.14 | 25.00 | 25.40 | -0.31 | -0.08 | 38949 | | 524731 | 745.90 | 745.90 | 725.00 | 734.85 | -0.31 | -2.25 | 1161 | | 530019 | 690.00 | 690.00 | 679.00 | 682.55 | -0.31 | -2.15 | 10440 | | 522287 | 1189.40 | 1190.15 | 1164.40 | 1175.00 | -0.31 | -3.65 | 460862 | | 507690 | 302.30 | 314.00 | 300.00 | 305.95 | -0.31 | -0.95 | 1965 | | 532384 | 222.10 | 226.65 | 219.60 | 222.25 | -0.31 | -0.70 | 9541 | | 512485 | 60.32 | 60.32 | 60.32 | 60.32 | -0.30 | -0.18 | 6 | | 531179 | 2103.95 | 2103.95 | 2000.00 | 2028.60 | -0.29 | -6.00 | 522 | | 532210 | 155.90 | 157.00 | 155.00 | 155.35 | -0.29 | -0.45 | 198744 | | 530577 | 30.50 | 31.79 | 30.05 | 30.88 | -0.29 | -0.09 | 11467 | | 531489 | 390.45 | 394.00 | 387.00 | 389.35 | -0.28 | -1.10 | 2021 | | 521137 | 3.70 | 3.70 | 3.52 | 3.69 | -0.27 | -0.01 | 1037 | | 526550 | 14.80 | 15.20 | 14.80 | 14.96 | -0.27 | -0.04 | 9948 | | 532519 | 15.08 | 15.08 | 15.00 | 15.00 | -0.27 | -0.04 | 25 | | 512131 | 78.35 | 80.65 | 76.96 | 78.14 | -0.27 | -0.21 | 25660 | | 508486 | 6330.00 | 6397.40 | 6300.05 | 6302.10 | -0.26 | -16.60 | 229 | | 532617 | 47.70 | 47.92 | 46.45 | 46.90 | -0.26 | -0.12 | 16901 | |
|
