| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 523411 | 223.00 | 223.00 | 217.00 | 217.00 | -2.47 | -5.50 | 210 | | 532832 | 200.40 | 200.40 | 195.00 | 195.55 | -2.47 | -4.95 | 603401 | | 530233 | 90.00 | 90.10 | 85.00 | 89.40 | -2.45 | -2.25 | 6047 | | 531923 | 13.95 | 14.60 | 13.95 | 13.95 | -2.45 | -0.35 | 4374 | | 524774 | 497.45 | 497.45 | 478.25 | 485.10 | -2.45 | -12.20 | 1296 | | 517146 | 24.30 | 24.80 | 23.80 | 23.90 | -2.45 | -0.60 | 22665 | | 523232 | 38.95 | 40.00 | 38.95 | 40.00 | -2.44 | -1.00 | 612 | | 530005 | 155.00 | 155.00 | 149.75 | 150.25 | -2.44 | -3.75 | 110212 | | 530585 | 183.50 | 183.50 | 162.00 | 162.00 | -2.44 | -4.05 | 203 | | 506690 | 269.10 | 269.30 | 258.60 | 260.40 | -2.44 | -6.50 | 16478 | | 532378 | 0.78 | 0.80 | 0.78 | 0.80 | -2.44 | -0.02 | 2100 | | 502448 | 5.31 | 5.31 | 5.10 | 5.23 | -2.43 | -0.13 | 5274 | | 507880 | 423.50 | 426.00 | 410.00 | 413.50 | -2.43 | -10.30 | 106946 | | 522261 | 97.00 | 97.15 | 94.10 | 94.65 | -2.42 | -2.35 | 36885 | | 503776 | 20.20 | 20.20 | 20.20 | 20.20 | -2.42 | -0.50 | 50 | | 508670 | 1350.00 | 1350.00 | 1350.00 | 1350.00 | -2.42 | -33.55 | 100 | | 532371 | 5.78 | 5.85 | 5.60 | 5.64 | -2.42 | -0.14 | 276118 | | 524372 | 12.50 | 12.65 | 12.00 | 12.15 | -2.41 | -0.30 | 40001 | | 526397 | 796.40 | 805.50 | 779.00 | 781.55 | -2.40 | -19.20 | 1717 | | 505141 | 61.00 | 61.20 | 59.00 | 59.15 | -2.39 | -1.45 | 531 | | 508956 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38 | -0.05 | 150 | | 533169 | 54.65 | 54.65 | 53.15 | 53.35 | -2.38 | -1.30 | 40092 | | 532944 | 45.85 | 46.20 | 44.50 | 45.10 | -2.38 | -1.10 | 17436 | | 533393 | 489.10 | 489.10 | 489.10 | 489.10 | -2.38 | -11.90 | 8 | | 511144 | 44.50 | 46.95 | 44.50 | 45.40 | -2.37 | -1.10 | 120745 | | 530201 | 32.90 | 32.90 | 30.65 | 31.05 | -2.36 | -0.75 | 30310 | | 533719 | 2893.00 | 2910.01 | 2892.05 | 2910.01 | -2.35 | -69.99 | 64 | | 512634 | 76.00 | 82.80 | 74.20 | 81.05 | -2.35 | -1.95 | 3034 | | 511413 | 211.05 | 211.05 | 208.00 | 209.40 | -2.35 | -5.05 | 848 | | 530045 | 4.15 | 4.15 | 4.15 | 4.15 | -2.35 | -0.10 | 100 | | 500223 | 3.00 | 3.05 | 2.90 | 2.92 | -2.34 | -0.07 | 140919 | | 524404 | 34.70 | 34.70 | 33.25 | 33.35 | -2.34 | -0.80 | 232620 | | 532630 | 95.00 | 95.70 | 93.50 | 94.30 | -2.33 | -2.25 | 12042 | | 532537 | 13.50 | 13.50 | 12.30 | 12.60 | -2.33 | -0.30 | 4146 | | 533271 | 271.00 | 273.95 | 266.05 | 266.90 | -2.32 | -6.35 | 9721 | | 531979 | 135.00 | 138.80 | 131.15 | 135.15 | -2.31 | -3.20 | 16228 | | 524606 | 12.31 | 12.90 | 12.31 | 12.31 | -2.30 | -0.29 | 1750 | | 533160 | 58.25 | 60.30 | 56.50 | 57.45 | -2.30 | -1.35 | 243460 | | 531253 | 104.00 | 105.00 | 101.65 | 102.05 | -2.30 | -2.40 | 75 | | 531162 | 1168.95 | 1168.95 | 1131.55 | 1143.45 | -2.29 | -26.85 | 5764 | | 524280 | 71.70 | 71.75 | 69.65 | 70.25 | -2.29 | -1.65 | 36508 | | 500470 | 619.95 | 619.95 | 603.80 | 606.35 | -2.29 | -14.20 | 452581 | | 500041 | 1689.05 | 1716.10 | 1680.00 | 1681.65 | -2.28 | -39.30 | 56 | | 532627 | 4.40 | 4.40 | 4.26 | 4.28 | -2.28 | -0.10 | 1152340 | | 505720 | 137.00 | 142.75 | 134.10 | 137.75 | -2.27 | -3.20 | 9419 | | 531882 | 55.25 | 55.25 | 53.70 | 53.90 | -2.27 | -1.25 | 916111 | | 513377 | 65.90 | 65.90 | 63.95 | 64.60 | -2.27 | -1.50 | 325937 | | 526490 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27 | -0.05 | 605 | | 500095 | 1395.90 | 1395.90 | 1330.25 | 1334.60 | -2.27 | -31.00 | 6173 | | 506480 | 513.25 | 513.30 | 505.15 | 505.25 | -2.26 | -11.70 | 178 | |
|
