| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 500164 | 845.00 | 847.50 | 825.05 | 827.40 | -0.67 | -5.60 | 4033 | | 500083 | 19.63 | 19.63 | 19.49 | 19.50 | -0.66 | -0.13 | 7572 | | 532329 | 1888.00 | 1954.00 | 1844.50 | 1875.65 | -0.66 | -12.45 | 1346 | | 507410 | 218.00 | 224.55 | 215.00 | 219.45 | -0.66 | -1.45 | 9104 | | 500547 | 575.85 | 589.80 | 564.15 | 585.90 | -0.65 | -3.85 | 379558 | | 507488 | 753.00 | 756.50 | 739.60 | 752.70 | -0.65 | -4.95 | 3765 | | 530007 | 402.55 | 404.85 | 395.75 | 403.15 | -0.65 | -2.65 | 38262 | | 500408 | 7485.00 | 7485.00 | 7370.50 | 7444.50 | -0.65 | -48.65 | 4351 | | 533282 | 978.75 | 981.00 | 954.00 | 976.70 | -0.64 | -6.25 | 44874 | | 532627 | 16.75 | 17.30 | 16.45 | 17.09 | -0.64 | -0.11 | 2805126 | | 530133 | 61.40 | 61.40 | 61.30 | 61.30 | -0.63 | -0.39 | 29 | | 532684 | 142.00 | 142.00 | 137.85 | 141.35 | -0.63 | -0.90 | 31788 | | 500209 | 1387.00 | 1426.75 | 1379.70 | 1411.60 | -0.63 | -8.95 | 864596 | | 524400 | 70.84 | 70.84 | 68.50 | 70.45 | -0.63 | -0.45 | 3813 | | 519216 | 29.50 | 29.50 | 28.75 | 29.03 | -0.62 | -0.18 | 39074 | | 506820 | 5000.05 | 5216.15 | 5000.05 | 5172.20 | -0.62 | -32.50 | 574 | | 532382 | 77.01 | 78.25 | 76.01 | 77.02 | -0.62 | -0.48 | 3462 | | 526817 | 1296.95 | 1297.10 | 1284.95 | 1290.20 | -0.62 | -8.00 | 288 | | 504067 | 569.60 | 581.75 | 562.65 | 575.45 | -0.62 | -3.60 | 19520 | | 532656 | 7.72 | 8.09 | 7.72 | 8.02 | -0.62 | -0.05 | 175641 | | 509152 | 6517.00 | 6517.00 | 6476.90 | 6476.90 | -0.62 | -40.10 | 59 | | 500010 | 2750.40 | 2777.50 | 2711.95 | 2729.95 | -0.62 | -17.05 | 438405 | | 500183 | 90.95 | 92.97 | 89.55 | 91.78 | -0.62 | -0.57 | 1321059 | | 505890 | 2447.55 | 2447.55 | 2352.05 | 2401.55 | -0.62 | -14.90 | 12203 | | 531357 | 83.20 | 84.20 | 80.25 | 83.66 | -0.62 | -0.52 | 153538 | | 500940 | 249.05 | 255.55 | 246.00 | 252.00 | -0.61 | -1.55 | 41196 | | 523638 | 154.50 | 158.70 | 153.05 | 153.95 | -0.61 | -0.95 | 1476 | | 514162 | 144.20 | 146.80 | 143.05 | 146.25 | -0.61 | -0.90 | 72652 | | 500245 | 592.50 | 610.00 | 592.50 | 606.40 | -0.61 | -3.70 | 15228 | | 531768 | 1542.55 | 1616.00 | 1542.55 | 1564.05 | -0.61 | -9.55 | 7674 | | 524075 | 1126.80 | 1131.00 | 1104.00 | 1123.50 | -0.60 | -6.80 | 580 | | 524520 | 89.99 | 91.50 | 87.15 | 90.08 | -0.60 | -0.54 | 79516 | | 531842 | 47.90 | 48.25 | 46.05 | 47.85 | -0.60 | -0.29 | 12523 | | 533303 | 520.05 | 526.65 | 510.00 | 521.00 | -0.59 | -3.10 | 1384 | | 532548 | 637.70 | 640.40 | 627.00 | 635.45 | -0.59 | -3.80 | 12371 | | 500147 | 3520.25 | 3555.50 | 3456.00 | 3499.80 | -0.59 | -20.90 | 1812 | | 514030 | 225.00 | 232.95 | 223.00 | 227.70 | -0.59 | -1.35 | 1952 | | 590107 | 682.60 | 692.41 | 678.00 | 689.85 | -0.59 | -4.11 | 978 | | 532890 | 22.82 | 22.82 | 21.66 | 21.90 | -0.59 | -0.13 | 9156 | | 500032 | 30.37 | 30.80 | 29.82 | 30.62 | -0.58 | -0.18 | 1738442 | | 500830 | 2630.45 | 2662.00 | 2630.00 | 2650.65 | -0.58 | -15.45 | 5350 | | 508486 | 6290.00 | 6400.00 | 6280.05 | 6317.25 | -0.58 | -36.65 | 9744 | | 531390 | 44.82 | 44.99 | 43.00 | 44.74 | -0.58 | -0.26 | 5435 | | 531349 | 137.25 | 137.95 | 134.70 | 136.55 | -0.58 | -0.80 | 3316 | | 500357 | 21.00 | 21.00 | 20.00 | 20.67 | -0.58 | -0.12 | 641 | | 524230 | 136.85 | 139.40 | 134.40 | 138.00 | -0.58 | -0.80 | 106510 | | 500825 | 4699.55 | 4699.55 | 4643.30 | 4668.10 | -0.57 | -26.60 | 4730 | | 526315 | 74.41 | 76.80 | 74.40 | 74.40 | -0.57 | -0.43 | 190 | | 507815 | 6417.25 | 6492.45 | 6405.00 | 6440.15 | -0.57 | -36.90 | 145 | | 526865 | 5.30 | 5.30 | 5.04 | 5.27 | -0.57 | -0.03 | 6355 | |
|
