| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 506093 | 3.91 | 3.91 | 3.91 | 3.91 | -1.76 | -0.07 | 230 | | 531515 | 2.79 | 2.79 | 2.79 | 2.79 | -1.76 | -0.05 | 31231 | | 500360 | 107.00 | 108.55 | 106.00 | 106.00 | -1.76 | -1.90 | 2538 | | 511557 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75 | -0.02 | 71621 | | 506642 | 72.99 | 72.99 | 70.00 | 70.18 | -1.74 | -1.24 | 16695 | | 506690 | 590.95 | 599.55 | 575.25 | 580.00 | -1.74 | -10.30 | 3022 | | 533506 | 2.29 | 2.29 | 2.26 | 2.26 | -1.74 | -0.04 | 266354 | | 531609 | 205.00 | 215.00 | 205.00 | 211.25 | -1.72 | -3.70 | 123 | | 507645 | 13385.00 | 13598.90 | 13040.00 | 13150.00 | -1.72 | -230.05 | 76 | | 590037 | 89.00 | 89.40 | 85.00 | 85.55 | -1.72 | -1.50 | 60131 | | 507759 | 28.70 | 28.70 | 27.07 | 28.08 | -1.72 | -0.49 | 1025 | | 508494 | 47.50 | 47.50 | 44.51 | 45.41 | -1.71 | -0.79 | 3470 | | 533162 | 22.83 | 23.00 | 22.30 | 22.37 | -1.71 | -0.39 | 2050663 | | 505302 | 1959.00 | 1959.00 | 1881.00 | 1939.30 | -1.71 | -33.70 | 126 | | 520127 | 38.10 | 38.99 | 35.12 | 36.73 | -1.71 | -0.64 | 62264 | | 515147 | 162.20 | 165.00 | 158.10 | 159.45 | -1.70 | -2.75 | 28275 | | 500387 | 24453.05 | 24526.75 | 23800.00 | 23945.80 | -1.70 | -413.15 | 1088 | | 526251 | 10.20 | 10.50 | 9.50 | 9.83 | -1.70 | -0.17 | 127 | | 531463 | 1.74 | 1.74 | 1.73 | 1.73 | -1.70 | -0.03 | 821 | | 532084 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69 | -0.01 | 40 | | 506655 | 740.20 | 748.30 | 710.20 | 727.85 | -1.69 | -12.50 | 32805 | | 519105 | 90.59 | 90.59 | 87.30 | 88.03 | -1.69 | -1.51 | 23311 | | 532713 | 29.29 | 29.39 | 28.21 | 28.48 | -1.69 | -0.49 | 820711 | | 534060 | 2.97 | 3.01 | 2.89 | 2.92 | -1.68 | -0.05 | 918688 | | 590041 | 14.60 | 14.60 | 14.05 | 14.07 | -1.68 | -0.24 | 3126 | | 533138 | 1289.00 | 1289.00 | 1227.95 | 1242.60 | -1.67 | -21.10 | 3365 | | 506520 | 10.40 | 10.55 | 9.73 | 10.00 | -1.67 | -0.17 | 17784 | | 526650 | 185.95 | 189.55 | 182.00 | 182.55 | -1.67 | -3.10 | 57510 | | 511593 | 9.42 | 9.45 | 9.42 | 9.45 | -1.66 | -0.16 | 390 | | 516064 | 457.00 | 457.70 | 435.00 | 440.55 | -1.66 | -7.45 | 6689 | | 532804 | 2250.05 | 2322.65 | 2250.00 | 2264.35 | -1.65 | -37.90 | 2048 | | 508664 | 19.03 | 19.70 | 18.87 | 19.10 | -1.65 | -0.32 | 8892 | | 530355 | 287.40 | 292.50 | 282.00 | 285.55 | -1.64 | -4.75 | 9404 | | 531778 | 36.21 | 37.98 | 35.25 | 35.90 | -1.64 | -0.60 | 5865 | | 500253 | 673.40 | 674.10 | 656.35 | 662.15 | -1.64 | -11.05 | 35647 | | 524711 | 14.00 | 14.00 | 13.72 | 13.77 | -1.64 | -0.23 | 25889 | | 533343 | 125.50 | 126.50 | 123.65 | 124.10 | -1.63 | -2.05 | 2192 | | 524138 | 184.95 | 185.00 | 179.05 | 180.65 | -1.63 | -3.00 | 1519 | | 500370 | 65.01 | 66.40 | 64.08 | 66.35 | -1.63 | -1.10 | 4588 | | 500186 | 201.65 | 203.60 | 197.25 | 198.60 | -1.61 | -3.25 | 66582 | | 532656 | 8.06 | 8.19 | 7.81 | 7.92 | -1.61 | -0.13 | 266827 | | 532156 | 409.25 | 415.35 | 400.15 | 401.55 | -1.60 | -6.55 | 67937 | | 521127 | 8.00 | 8.00 | 8.00 | 8.00 | -1.60 | -0.13 | 10 | | 500365 | 38.65 | 39.20 | 37.50 | 37.70 | -1.59 | -0.61 | 194651 | | 532626 | 724.30 | 725.00 | 700.80 | 703.70 | -1.59 | -11.35 | 2062 | | 530815 | 108.90 | 108.90 | 101.30 | 102.85 | -1.58 | -1.65 | 7694 | | 512020 | 5354.00 | 5400.00 | 5200.00 | 5251.00 | -1.57 | -84.00 | 68 | | 512289 | 5.30 | 5.35 | 4.85 | 5.02 | -1.57 | -0.08 | 63167 | | 526931 | 116.55 | 116.55 | 110.86 | 111.34 | -1.57 | -1.78 | 11940 | | 533048 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57 | -0.02 | 544742 | |
|
