| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532901 | 2.45 | 2.48 | 2.25 | 2.35 | -2.08 | -0.05 | 23383 | | 524598 | 276.75 | 276.75 | 275.10 | 275.10 | -2.08 | -5.85 | 80 | | 514300 | 46.67 | 46.67 | 43.80 | 44.60 | -2.06 | -0.94 | 3925 | | 509449 | 45.74 | 47.00 | 44.80 | 44.80 | -2.06 | -0.94 | 721 | | 530175 | 81.11 | 83.85 | 78.01 | 79.45 | -2.05 | -1.66 | 6392 | | 533758 | 1583.00 | 1593.55 | 1544.40 | 1549.10 | -2.05 | -32.35 | 15732 | | 532986 | 44.70 | 44.70 | 43.84 | 44.04 | -2.05 | -0.92 | 3764 | | 509760 | 43.49 | 45.00 | 42.00 | 42.90 | -2.05 | -0.90 | 12356 | | 508814 | 629.00 | 629.00 | 610.75 | 616.10 | -2.04 | -12.80 | 11974 | | 519224 | 36.25 | 37.24 | 35.94 | 35.98 | -2.04 | -0.75 | 1821 | | 532801 | 93.68 | 93.68 | 90.27 | 91.77 | -2.04 | -1.91 | 5168 | | 532532 | 20.13 | 20.48 | 19.73 | 19.87 | -2.02 | -0.41 | 5549076 | | 532692 | 2.03 | 2.04 | 1.92 | 1.95 | -2.01 | -0.04 | 59077 | | 520123 | 127.00 | 128.00 | 121.10 | 121.85 | -2.01 | -2.50 | 3844 | | 513472 | 189.05 | 189.05 | 189.05 | 189.05 | -2.00 | -3.85 | 1519 | | 500170 | 32.34 | 32.40 | 32.34 | 32.34 | -2.00 | -0.66 | 3625 | | 531910 | 103.39 | 103.39 | 103.39 | 103.39 | -2.00 | -2.11 | 3 | | 532869 | 94.17 | 95.17 | 93.60 | 93.60 | -2.00 | -1.91 | 6381 | | 511640 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00 | -0.10 | 589 | | 501421 | 1944.40 | 1944.40 | 1944.40 | 1944.40 | -2.00 | -39.65 | 54 | | 531525 | 147.28 | 147.28 | 147.28 | 147.28 | -2.00 | -3.00 | 3685 | | 531923 | 109.50 | 109.50 | 109.50 | 109.50 | -2.00 | -2.23 | 1487 | | 532825 | 12.25 | 12.25 | 12.25 | 12.25 | -2.00 | -0.25 | 3857 | | 531505 | 57.42 | 57.42 | 57.42 | 57.42 | -2.00 | -1.17 | 5321 | | 533239 | 7.84 | 7.84 | 7.84 | 7.84 | -2.00 | -0.16 | 99171 | | 526921 | 53.76 | 53.76 | 53.76 | 53.76 | -1.99 | -1.09 | 928 | | 517044 | 32.01 | 32.01 | 32.01 | 32.01 | -1.99 | -0.65 | 371 | | 503669 | 23.13 | 23.13 | 23.13 | 23.13 | -1.99 | -0.47 | 1 | | 516098 | 13.83 | 13.83 | 13.81 | 13.81 | -1.99 | -0.28 | 2535 | | 522273 | 41.47 | 41.47 | 41.47 | 41.47 | -1.99 | -0.84 | 1074 | | 530699 | 23.50 | 23.54 | 22.62 | 22.62 | -1.99 | -0.46 | 18848 | | 526027 | 124.87 | 124.87 | 124.87 | 124.87 | -1.99 | -2.54 | 1650 | | 533576 | 37.50 | 37.50 | 37.44 | 37.44 | -1.99 | -0.76 | 25468 | | 511110 | 14.70 | 14.87 | 14.29 | 14.29 | -1.99 | -0.29 | 1440 | | 530779 | 70.89 | 70.89 | 70.89 | 70.89 | -1.99 | -1.44 | 1 | | 517546 | 123.84 | 123.84 | 123.84 | 123.84 | -1.99 | -2.52 | 55720 | | 531968 | 55.08 | 55.08 | 55.08 | 55.08 | -1.99 | -1.12 | 1409 | | 524314 | 66.11 | 66.11 | 66.11 | 66.11 | -1.99 | -1.34 | 6395 | | 532016 | 131.00 | 133.50 | 128.30 | 128.30 | -1.99 | -2.60 | 750 | | 512257 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99 | -0.08 | 114474 | | 504340 | 7.39 | 7.39 | 7.39 | 7.39 | -1.99 | -0.15 | 90373 | | 530495 | 59.69 | 59.69 | 59.69 | 59.69 | -1.99 | -1.21 | 2236 | | 532105 | 8.87 | 8.87 | 8.87 | 8.87 | -1.99 | -0.18 | 500 | | 524743 | 540.65 | 540.65 | 540.65 | 540.65 | -1.99 | -11.00 | 246 | | 504392 | 88.31 | 88.31 | 86.55 | 86.55 | -1.99 | -1.76 | 28262 | | 532827 | 36265.65 | 36386.00 | 35407.70 | 35540.65 | -1.98 | -718.35 | 548 | | 501471 | 71.70 | 71.70 | 71.70 | 71.70 | -1.98 | -1.45 | 50 | | 503657 | 20.07 | 20.07 | 19.29 | 19.29 | -1.98 | -0.39 | 15529 | | 532904 | 89.88 | 89.88 | 88.09 | 88.10 | -1.98 | -1.78 | 8747 | | 524218 | 125.10 | 128.90 | 123.00 | 124.92 | -1.98 | -2.52 | 4137 | |
|
