| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | 531304 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46 | -0.10 | 500 | | 524084 | 2227.30 | 2256.05 | 2205.00 | 2224.40 | -0.46 | -10.20 | 183 | | 532817 | 8.77 | 8.77 | 8.73 | 8.73 | -0.46 | -0.04 | 435 | | 507300 | 1150.00 | 1155.00 | 1105.00 | 1155.00 | -0.46 | -5.30 | 12 | | 533608 | 141.50 | 145.30 | 141.50 | 142.20 | -0.46 | -0.65 | 9112 | | 526285 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45 | -0.02 | 50 | | 526263 | 225.85 | 226.45 | 220.25 | 222.25 | -0.45 | -1.00 | 5860 | | 532748 | 101.50 | 103.10 | 100.80 | 101.19 | -0.45 | -0.46 | 7717 | | 531921 | 881.65 | 926.95 | 881.65 | 895.60 | -0.44 | -4.00 | 5176 | | 500031 | 949.75 | 949.75 | 932.85 | 935.45 | -0.44 | -4.15 | 2880 | | 524136 | 418.70 | 423.50 | 412.05 | 415.20 | -0.44 | -1.85 | 1819 | | 503100 | 3213.75 | 3213.75 | 3058.15 | 3172.00 | -0.44 | -14.05 | 8183 | | 531426 | 273.15 | 273.90 | 268.05 | 269.25 | -0.44 | -1.20 | 10372 | | 533171 | 4.50 | 4.70 | 4.45 | 4.48 | -0.44 | -0.02 | 36365 | | 527001 | 335.00 | 339.95 | 330.00 | 332.70 | -0.43 | -1.45 | 17673 | | 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 | | 522205 | 520.00 | 526.75 | 514.05 | 517.85 | -0.43 | -2.25 | 49508 | | 524542 | 499.00 | 501.50 | 492.00 | 497.05 | -0.43 | -2.15 | 927 | | 523842 | 9.21 | 9.31 | 9.17 | 9.27 | -0.43 | -0.04 | 98799 | | 533229 | 229.65 | 229.65 | 225.50 | 226.25 | -0.42 | -0.95 | 18575 | | 518029 | 33.01 | 33.32 | 32.60 | 33.09 | -0.42 | -0.14 | 17966 | | 532967 | 379.95 | 383.00 | 374.80 | 377.80 | -0.42 | -1.60 | 24568 | | 516016 | 245.05 | 249.85 | 243.45 | 246.25 | -0.42 | -1.05 | 2530 | | 520057 | 182.45 | 182.45 | 178.50 | 179.80 | -0.42 | -0.75 | 33526 | | 526881 | 426.90 | 429.10 | 420.60 | 425.40 | -0.41 | -1.75 | 6878 | | 530063 | 10.18 | 10.18 | 9.35 | 9.70 | -0.41 | -0.04 | 199 | | 500480 | 3248.80 | 3265.90 | 3225.40 | 3231.75 | -0.40 | -12.95 | 7726 | | 500168 | 1167.00 | 1180.80 | 1160.10 | 1167.85 | -0.40 | -4.65 | 4848 | | 530689 | 50.00 | 50.00 | 49.00 | 49.80 | -0.40 | -0.20 | 21044 | | 506532 | 932.50 | 940.00 | 920.60 | 930.40 | -0.40 | -3.75 | 4198 | | 524687 | 20.75 | 20.75 | 20.00 | 20.31 | -0.39 | -0.08 | 112380 | | 532960 | 52.36 | 52.60 | 50.10 | 51.64 | -0.39 | -0.20 | 497884 | | 500380 | 809.70 | 809.70 | 796.00 | 799.35 | -0.39 | -3.10 | 8317 | | 531861 | 48.49 | 49.60 | 47.50 | 48.11 | -0.39 | -0.19 | 2812 | | 532741 | 537.70 | 541.10 | 530.00 | 530.75 | -0.39 | -2.10 | 3816 | | 532906 | 153.15 | 153.20 | 150.60 | 151.35 | -0.39 | -0.60 | 19685 | | 531092 | 145.65 | 146.00 | 140.00 | 140.70 | -0.39 | -0.55 | 48008 | | 517119 | 28.11 | 29.50 | 28.11 | 28.22 | -0.39 | -0.11 | 4444 | | 523023 | 130.00 | 130.00 | 124.00 | 126.85 | -0.39 | -0.50 | 24593 | | 512247 | 5.32 | 5.32 | 5.30 | 5.30 | -0.38 | -0.02 | 26275 | | 522105 | 69.44 | 69.44 | 68.00 | 68.40 | -0.38 | -0.26 | 53870 | | 516030 | 278.35 | 281.55 | 275.75 | 277.40 | -0.38 | -1.05 | 47023 | | 526299 | 2250.00 | 2254.10 | 2210.00 | 2233.25 | -0.38 | -8.60 | 8568 | | 532430 | 810.45 | 832.90 | 805.65 | 810.00 | -0.37 | -3.00 | 30835 | | 500670 | 713.05 | 717.95 | 706.45 | 708.80 | -0.37 | -2.60 | 45643 | | 532820 | 7.96 | 8.29 | 7.96 | 8.09 | -0.37 | -0.03 | 2453 | |
|
