| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 500191 | 58.32 | 61.00 | 58.32 | 60.90 | -0.78 | -0.48 | 8544 | | 500378 | 476.45 | 489.95 | 463.75 | 480.10 | -0.78 | -3.75 | 79018 | | 500413 | 190.75 | 203.75 | 190.75 | 196.00 | -0.78 | -1.55 | 150283 | | 530533 | 90.00 | 90.00 | 87.95 | 88.01 | -0.78 | -0.69 | 5965 | | 532728 | 38.50 | 38.50 | 38.01 | 38.20 | -0.78 | -0.30 | 4370 | | 533540 | 22.15 | 22.90 | 21.93 | 22.90 | -0.78 | -0.18 | 3837 | | 500295 | 388.10 | 396.95 | 381.95 | 385.85 | -0.78 | -3.05 | 2558179 | | 513262 | 221.25 | 225.75 | 221.25 | 223.95 | -0.78 | -1.75 | 24834 | | 505744 | 371.00 | 379.60 | 366.50 | 373.60 | -0.77 | -2.90 | 16631 | | 533293 | 918.55 | 918.55 | 871.30 | 883.85 | -0.77 | -6.85 | 5847 | | 534060 | 2.62 | 2.67 | 2.50 | 2.58 | -0.77 | -0.02 | 479787 | | 524396 | 67.03 | 68.80 | 66.09 | 67.88 | -0.76 | -0.52 | 2315 | | 523489 | 38.97 | 38.97 | 35.26 | 36.58 | -0.76 | -0.28 | 9164 | | 532339 | 28.35 | 29.31 | 28.02 | 28.72 | -0.76 | -0.22 | 9987 | | 532155 | 202.75 | 203.95 | 197.20 | 202.00 | -0.76 | -1.55 | 1605486 | | 526931 | 110.50 | 113.78 | 108.74 | 111.26 | -0.76 | -0.85 | 9262 | | 509992 | 7.60 | 7.94 | 7.60 | 7.94 | -0.75 | -0.06 | 5002 | | 522183 | 451.00 | 469.85 | 451.00 | 455.35 | -0.75 | -3.45 | 4587 | | 524768 | 40.00 | 40.00 | 38.00 | 38.68 | -0.74 | -0.29 | 5462 | | 522122 | 1933.00 | 1933.00 | 1856.10 | 1881.55 | -0.74 | -14.10 | 594 | | 533169 | 200.45 | 209.75 | 200.45 | 208.10 | -0.74 | -1.55 | 34422 | | 533078 | 46.90 | 46.90 | 46.75 | 46.75 | -0.74 | -0.35 | 40 | | 532952 | 284.95 | 291.70 | 282.05 | 289.40 | -0.74 | -2.15 | 775 | | 530377 | 10.58 | 10.71 | 10.58 | 10.71 | -0.74 | -0.08 | 218139 | | 532366 | 107.35 | 107.50 | 105.15 | 106.85 | -0.74 | -0.80 | 37368 | | 533294 | 23.15 | 23.61 | 22.80 | 22.88 | -0.74 | -0.17 | 3226 | | 530517 | 814.95 | 819.90 | 809.90 | 813.80 | -0.74 | -6.10 | 8445 | | 533553 | 287.50 | 296.70 | 287.10 | 290.45 | -0.73 | -2.15 | 44583 | | 505255 | 1408.25 | 1430.60 | 1394.35 | 1411.20 | -0.72 | -10.20 | 5915 | | 533157 | 3.95 | 4.33 | 3.95 | 4.12 | -0.72 | -0.03 | 163615 | | 524709 | 62.53 | 62.53 | 61.20 | 62.08 | -0.72 | -0.45 | 7156 | | 532955 | 420.00 | 428.50 | 415.00 | 425.75 | -0.72 | -3.10 | 681155 | | 500350 | 186.60 | 189.00 | 186.00 | 187.35 | -0.72 | -1.35 | 5524 | | 532218 | 27.00 | 27.89 | 26.90 | 27.41 | -0.72 | -0.20 | 4951410 | | 531599 | 451.00 | 453.80 | 444.60 | 448.65 | -0.71 | -3.20 | 7321 | | 526521 | 93.97 | 94.95 | 92.31 | 94.08 | -0.71 | -0.67 | 61135 | | 500777 | 83.37 | 85.02 | 82.09 | 83.81 | -0.71 | -0.60 | 41415 | | 500464 | 155.95 | 157.30 | 152.80 | 155.50 | -0.70 | -1.10 | 2411 | | 532924 | 541.50 | 542.00 | 520.15 | 530.70 | -0.70 | -3.75 | 11238 | | 500360 | 105.00 | 110.90 | 103.00 | 107.05 | -0.70 | -0.75 | 424 | | 533022 | 150.00 | 151.80 | 148.00 | 150.60 | -0.69 | -1.05 | 7404 | | 532825 | 13.00 | 13.35 | 13.00 | 13.00 | -0.69 | -0.09 | 1841 | | 532714 | 696.75 | 711.00 | 692.05 | 696.30 | -0.69 | -4.85 | 12635 | | 523598 | 205.00 | 211.00 | 203.15 | 209.25 | -0.69 | -1.45 | 333199 | | 532114 | 2.94 | 2.94 | 2.90 | 2.92 | -0.68 | -0.02 | 116 | | 532324 | 20.54 | 20.71 | 19.77 | 20.37 | -0.68 | -0.14 | 47061 | | 505355 | 794.45 | 806.00 | 793.00 | 798.85 | -0.68 | -5.50 | 7157 | | 500356 | 21.76 | 22.20 | 21.01 | 22.05 | -0.68 | -0.15 | 51768 | | 503229 | 152.00 | 160.00 | 152.00 | 154.50 | -0.68 | -1.05 | 405 | | 532640 | 23.38 | 23.69 | 23.38 | 23.69 | -0.67 | -0.16 | 2237 | |
|
