| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532847 | 124.00 | 124.00 | 114.15 | 115.80 | -2.69 | -3.20 | 62908 | | 590066 | 182.75 | 184.80 | 177.90 | 178.45 | -2.67 | -4.90 | 48634 | | 532418 | 9.40 | 9.62 | 8.82 | 9.14 | -2.66 | -0.25 | 65135 | | 519183 | 220.15 | 225.55 | 219.10 | 219.75 | -2.66 | -6.00 | 14217 | | 533495 | 57.65 | 58.00 | 57.00 | 57.00 | -2.65 | -1.55 | 2153 | | 532980 | 41.90 | 42.90 | 41.01 | 41.22 | -2.65 | -1.12 | 4725 | | 532788 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63 | -0.01 | 275 | | 533083 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63 | -0.01 | 100 | | 532998 | 60.20 | 60.20 | 59.10 | 59.98 | -2.63 | -1.62 | 8637 | | 530721 | 0.76 | 0.76 | 0.74 | 0.74 | -2.63 | -0.02 | 100 | | 500335 | 1478.20 | 1485.05 | 1424.95 | 1431.65 | -2.62 | -38.50 | 4156 | | 509820 | 321.00 | 321.20 | 308.25 | 309.90 | -2.62 | -8.35 | 29358 | | 514264 | 19.91 | 19.95 | 18.24 | 18.69 | -2.61 | -0.50 | 6447 | | 500356 | 22.01 | 22.01 | 21.25 | 21.38 | -2.60 | -0.57 | 13768 | | 500106 | 47.19 | 47.24 | 45.65 | 45.89 | -2.59 | -1.22 | 2422673 | | 524624 | 23.10 | 25.00 | 22.37 | 23.00 | -2.58 | -0.61 | 8547 | | 524400 | 69.25 | 71.85 | 69.00 | 69.75 | -2.57 | -1.84 | 6213 | | 590028 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56 | -0.01 | 250 | | 517536 | 472.25 | 475.80 | 460.00 | 460.65 | -2.56 | -12.10 | 5978 | | 532711 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56 | -0.01 | 99176 | | 531307 | 24.24 | 24.34 | 22.41 | 22.81 | -2.56 | -0.60 | 49556 | | 526813 | 12.78 | 12.78 | 11.86 | 11.87 | -2.55 | -0.31 | 3622 | | 504112 | 788.35 | 788.35 | 751.65 | 757.70 | -2.55 | -19.85 | 13909 | | 530367 | 323.05 | 323.20 | 314.25 | 315.20 | -2.52 | -8.15 | 8517 | | 515059 | 82.60 | 82.60 | 73.26 | 76.73 | -2.52 | -1.98 | 26261 | | 504220 | 153.50 | 155.50 | 149.60 | 150.75 | -2.52 | -3.90 | 34848 | | 532835 | 5370.00 | 5400.00 | 5220.55 | 5234.95 | -2.51 | -135.05 | 163 | | 514162 | 159.95 | 163.50 | 153.15 | 155.25 | -2.51 | -4.00 | 278990 | | 530075 | 623.75 | 645.10 | 609.95 | 614.10 | -2.50 | -15.75 | 3871 | | 519299 | 235.00 | 236.00 | 227.30 | 228.70 | -2.49 | -5.85 | 15048 | | 500166 | 174.75 | 175.00 | 169.00 | 170.40 | -2.49 | -4.35 | 7942 | | 533177 | 4.75 | 5.05 | 4.60 | 4.72 | -2.48 | -0.12 | 16692 | | 512527 | 1825.00 | 1825.00 | 1758.00 | 1760.85 | -2.48 | -44.85 | 2141 | | 523732 | 32.97 | 33.10 | 31.76 | 31.85 | -2.48 | -0.81 | 11436 | | 524336 | 78.80 | 80.50 | 76.75 | 76.86 | -2.46 | -1.94 | 1785 | | 532368 | 14.93 | 15.08 | 14.38 | 14.68 | -2.46 | -0.37 | 4304438 | | 533202 | 3.15 | 3.30 | 3.15 | 3.18 | -2.45 | -0.08 | 24741 | | 524614 | 7.89 | 7.89 | 7.40 | 7.55 | -2.45 | -0.19 | 274430 | | 524824 | 100.90 | 102.00 | 96.95 | 98.42 | -2.44 | -2.46 | 12167 | | 520121 | 6.32 | 6.68 | 6.31 | 6.40 | -2.44 | -0.16 | 8680 | | 521137 | 3.55 | 3.70 | 3.55 | 3.60 | -2.44 | -0.09 | 677 | | 533217 | 112.85 | 113.30 | 109.95 | 110.20 | -2.43 | -2.75 | 5668 | | 511389 | 7.80 | 7.80 | 7.06 | 7.25 | -2.42 | -0.18 | 8665354 | | 519091 | 12012.90 | 12034.55 | 11650.25 | 11710.80 | -2.42 | -290.10 | 342 | | 500008 | 1133.00 | 1150.00 | 1093.10 | 1105.45 | -2.41 | -27.30 | 83446 | | 531221 | 10.48 | 10.48 | 9.05 | 9.30 | -2.41 | -0.23 | 5064 | | 532737 | 157.35 | 157.35 | 149.50 | 150.55 | -2.40 | -3.70 | 5462 | | 534076 | 657.25 | 657.25 | 636.45 | 643.35 | -2.40 | -15.80 | 9376 | | 530461 | 18.98 | 19.22 | 18.60 | 18.76 | -2.39 | -0.46 | 31558 | | 531499 | 6.56 | 6.56 | 6.01 | 6.12 | -2.39 | -0.15 | 17306 | |
|
