| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532384 | 220.00 | 228.70 | 208.00 | 216.95 | -2.38 | -5.30 | 13782 | | 532256 | 3625.90 | 3630.35 | 3548.10 | 3566.50 | -2.38 | -87.10 | 804 | | 524038 | 5.50 | 5.50 | 5.31 | 5.37 | -2.36 | -0.13 | 1778 | | 507794 | 76.31 | 77.40 | 74.35 | 74.70 | -2.35 | -1.80 | 32586 | | 533298 | 43.65 | 43.65 | 42.00 | 42.81 | -2.35 | -1.03 | 106682 | | 533676 | 347.95 | 348.15 | 340.00 | 340.00 | -2.34 | -8.15 | 195 | | 524396 | 71.15 | 73.45 | 69.50 | 70.97 | -2.33 | -1.69 | 9874 | | 532641 | 42.41 | 42.44 | 41.15 | 41.44 | -2.31 | -0.98 | 18431 | | 522281 | 342.95 | 342.95 | 326.65 | 331.25 | -2.31 | -7.85 | 16435 | | 514030 | 235.45 | 237.90 | 232.45 | 234.15 | -2.30 | -5.50 | 6409 | | 532994 | 118.05 | 122.00 | 116.45 | 117.43 | -2.30 | -2.77 | 12910 | | 507514 | 347.20 | 362.00 | 330.50 | 338.00 | -2.30 | -7.95 | 308259 | | 504076 | 78.21 | 83.40 | 78.21 | 79.59 | -2.30 | -1.87 | 72517 | | 532867 | 535.50 | 539.50 | 508.50 | 522.95 | -2.30 | -12.30 | 3890 | | 500095 | 1395.90 | 1395.90 | 1330.25 | 1334.60 | -2.27 | -31.00 | 6173 | | 526981 | 309.10 | 309.10 | 298.40 | 298.85 | -2.27 | -6.95 | 3528 | | 507910 | 36.65 | 37.18 | 36.10 | 36.12 | -2.27 | -0.84 | 6757 | | 532078 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26 | -0.60 | 1000 | | 532410 | 44.50 | 44.50 | 39.50 | 40.14 | -2.26 | -0.93 | 3264 | | 524200 | 1630.00 | 1640.00 | 1599.00 | 1603.65 | -2.25 | -36.95 | 11002 | | 513699 | 42.80 | 42.80 | 36.00 | 38.17 | -2.25 | -0.88 | 1623 | | 533022 | 162.00 | 163.00 | 156.40 | 157.00 | -2.24 | -3.60 | 25231 | | 505526 | 104.16 | 106.40 | 101.05 | 101.94 | -2.23 | -2.33 | 155707 | | 500238 | 1539.70 | 1539.70 | 1469.60 | 1517.05 | -2.23 | -34.65 | 6514 | | 532889 | 885.25 | 891.10 | 861.90 | 867.50 | -2.23 | -19.75 | 11164 | | 521018 | 76.00 | 76.00 | 73.50 | 73.68 | -2.23 | -1.68 | 872 | | 512311 | 100.20 | 101.00 | 98.80 | 99.40 | -2.21 | -2.25 | 473063 | | 500463 | 255.45 | 255.45 | 245.00 | 245.85 | -2.19 | -5.50 | 7470 | | 530235 | 67.00 | 67.00 | 54.90 | 55.39 | -2.19 | -1.24 | 3943 | | 530343 | 309.35 | 312.25 | 304.65 | 305.80 | -2.18 | -6.80 | 15942 | | 523283 | 228.00 | 229.50 | 221.20 | 222.75 | -2.17 | -4.95 | 3558 | | 532766 | 1.40 | 1.44 | 1.35 | 1.36 | -2.16 | -0.03 | 2897 | | 509130 | 10.11 | 11.17 | 10.11 | 10.41 | -2.16 | -0.23 | 130254 | | 506525 | 121.10 | 128.30 | 120.00 | 124.70 | -2.16 | -2.75 | 10307 | | 524109 | 383.20 | 384.55 | 375.20 | 377.75 | -2.16 | -8.35 | 21314 | | 532708 | 11.18 | 11.18 | 10.85 | 10.88 | -2.16 | -0.24 | 432082 | | 532173 | 167.45 | 168.25 | 164.20 | 164.85 | -2.14 | -3.60 | 14833 | | 500014 | 9.85 | 10.00 | 9.35 | 9.64 | -2.13 | -0.21 | 83692 | | 514378 | 24.99 | 25.00 | 24.00 | 24.00 | -2.12 | -0.52 | 14779 | | 533170 | 144.95 | 144.95 | 137.85 | 140.50 | -2.12 | -3.05 | 4996 | | 530129 | 1392.15 | 1412.90 | 1349.00 | 1363.30 | -2.12 | -29.55 | 2640 | | 533189 | 0.93 | 0.95 | 0.91 | 0.93 | -2.11 | -0.02 | 90248 | | 523477 | 767.90 | 775.00 | 740.00 | 745.60 | -2.11 | -16.10 | 129096 | | 512068 | 127.00 | 127.00 | 123.00 | 123.83 | -2.10 | -2.65 | 234825 | | 524212 | 162.00 | 162.30 | 156.55 | 158.60 | -2.10 | -3.40 | 5135 | | 524727 | 16.00 | 16.00 | 15.01 | 15.01 | -2.09 | -0.32 | 183 | | 524598 | 276.75 | 276.75 | 275.10 | 275.10 | -2.08 | -5.85 | 80 | | 534532 | 6.96 | 6.96 | 6.58 | 6.60 | -2.08 | -0.14 | 21454 | | 521048 | 44.00 | 48.66 | 41.05 | 43.32 | -2.08 | -0.92 | 34 | | 514113 | 28.00 | 28.00 | 27.27 | 27.31 | -2.08 | -0.58 | 3444 | |
|
