| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 500464 | 181.00 | 181.00 | 170.30 | 173.55 | -2.31 | -4.10 | 3535 | | 500296 | 285.50 | 285.85 | 276.60 | 279.25 | -2.31 | -6.60 | 3226 | | 524396 | 70.00 | 70.00 | 66.50 | 67.68 | -2.31 | -1.60 | 2197 | | 532670 | 44.90 | 45.25 | 43.75 | 43.89 | -2.31 | -1.04 | 1078031 | | 501298 | 5679.95 | 5679.95 | 5400.20 | 5545.00 | -2.31 | -131.25 | 166 | | 500085 | 417.20 | 417.75 | 400.55 | 405.65 | -2.31 | -9.60 | 117629 | | 500028 | 23.00 | 23.00 | 21.88 | 22.50 | -2.30 | -0.53 | 60198 | | 505515 | 9.09 | 9.10 | 8.28 | 8.51 | -2.30 | -0.20 | 43681 | | 524709 | 71.55 | 72.75 | 69.40 | 69.79 | -2.30 | -1.64 | 30930 | | 532626 | 706.05 | 713.40 | 683.50 | 689.30 | -2.30 | -16.25 | 3602 | | 533315 | 28.75 | 29.32 | 28.50 | 28.65 | -2.29 | -0.67 | 4910 | | 524582 | 172.50 | 172.50 | 153.05 | 155.80 | -2.29 | -3.65 | 4504 | | 532514 | 468.55 | 468.55 | 449.80 | 452.90 | -2.29 | -10.60 | 44873 | | 530677 | 62.50 | 63.48 | 59.76 | 61.43 | -2.29 | -1.44 | 50113 | | 526043 | 63.19 | 63.19 | 57.75 | 59.85 | -2.29 | -1.40 | 12238 | | 532775 | 1.83 | 1.83 | 1.70 | 1.72 | -2.27 | -0.04 | 52896664 | | 500095 | 1395.90 | 1395.90 | 1330.25 | 1334.60 | -2.27 | -31.00 | 6173 | | 522152 | 85.01 | 85.99 | 83.00 | 83.58 | -2.27 | -1.94 | 5600 | | 532890 | 23.36 | 23.36 | 22.21 | 22.39 | -2.27 | -0.52 | 62467 | | 522017 | 613.10 | 620.80 | 600.00 | 602.05 | -2.26 | -13.90 | 7360 | | 532078 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26 | -0.60 | 1000 | | 522101 | 399.00 | 399.00 | 375.00 | 383.40 | -2.26 | -8.85 | 58389 | | 500253 | 673.70 | 675.00 | 644.70 | 654.40 | -2.26 | -15.10 | 94873 | | 532454 | 1309.55 | 1309.55 | 1258.25 | 1276.75 | -2.25 | -29.40 | 238027 | | 533160 | 236.15 | 238.50 | 224.00 | 229.10 | -2.24 | -5.25 | 198319 | | 503100 | 3121.50 | 3169.00 | 3047.15 | 3062.95 | -2.24 | -70.15 | 7745 | | 524768 | 42.17 | 42.17 | 39.00 | 39.27 | -2.24 | -0.90 | 2305 | | 532815 | 205.80 | 206.65 | 199.00 | 200.90 | -2.24 | -4.60 | 107382 | | 526703 | 392.00 | 392.00 | 366.65 | 379.00 | -2.24 | -8.70 | 2288 | | 526853 | 64.80 | 65.95 | 64.02 | 64.28 | -2.24 | -1.47 | 14586 | | 507998 | 82.99 | 82.99 | 79.00 | 79.00 | -2.23 | -1.80 | 9326 | | 523457 | 8499.00 | 8658.90 | 8255.30 | 8282.65 | -2.23 | -188.95 | 7900 | | 517477 | 359.70 | 359.70 | 340.05 | 346.85 | -2.23 | -7.90 | 3157 | | 531069 | 886.95 | 890.00 | 866.60 | 867.25 | -2.23 | -19.80 | 283 | | 501477 | 196.05 | 209.30 | 196.05 | 201.75 | -2.23 | -4.60 | 190 | | 526582 | 100.49 | 100.49 | 95.35 | 96.35 | -2.22 | -2.19 | 45497 | | 509966 | 4098.00 | 4098.00 | 3969.00 | 3979.55 | -2.22 | -90.55 | 3769 | | 512038 | 561.65 | 561.65 | 533.60 | 549.20 | -2.22 | -12.45 | 7100 | | 533158 | 1306.65 | 1320.00 | 1272.70 | 1284.15 | -2.22 | -29.10 | 3123 | | 500790 | 2517.70 | 2522.30 | 2435.85 | 2455.60 | -2.22 | -55.70 | 42649 | | 512311 | 100.20 | 101.00 | 98.80 | 99.40 | -2.21 | -2.25 | 473063 | | 531092 | 143.50 | 143.50 | 136.25 | 137.30 | -2.21 | -3.10 | 12944 | | 532649 | 35.31 | 36.40 | 34.10 | 34.27 | -2.20 | -0.77 | 30120 | | 590066 | 179.15 | 180.00 | 172.20 | 173.45 | -2.20 | -3.90 | 13891 | | 500003 | 655.75 | 658.60 | 618.55 | 629.30 | -2.19 | -14.10 | 32419 | | 504212 | 584.70 | 584.70 | 560.75 | 568.05 | -2.19 | -12.70 | 1684 | | 530547 | 12.70 | 13.49 | 12.70 | 13.01 | -2.18 | -0.29 | 1256 | | 500227 | 575.75 | 576.80 | 558.85 | 562.00 | -2.18 | -12.55 | 6517 | | 519156 | 4833.10 | 4833.10 | 4645.15 | 4680.50 | -2.17 | -103.90 | 2214 | | 530713 | 16.00 | 16.10 | 15.01 | 15.35 | -2.17 | -0.34 | 13765 | |
|
