| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 507817 | 150.60 | 155.00 | 150.60 | 154.65 | -1.78 | -2.80 | 410 | | 506615 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78 | -0.04 | 9 | | 523722 | 3.33 | 3.33 | 3.33 | 3.33 | -1.77 | -0.06 | 1718 | | 513436 | 59.50 | 59.50 | 58.00 | 58.90 | -1.77 | -1.06 | 891 | | 500412 | 284.45 | 289.40 | 272.95 | 275.55 | -1.76 | -4.95 | 162240 | | 506093 | 3.91 | 3.91 | 3.91 | 3.91 | -1.76 | -0.07 | 230 | | 513502 | 3.90 | 3.90 | 3.90 | 3.90 | -1.76 | -0.07 | 69198 | | 531340 | 40.98 | 41.20 | 37.50 | 38.55 | -1.76 | -0.69 | 4632 | | 532466 | 7925.10 | 7925.55 | 7700.00 | 7719.60 | -1.76 | -137.95 | 6049 | | 532760 | 188.00 | 189.20 | 182.05 | 183.95 | -1.76 | -3.30 | 2076 | | 500404 | 213.65 | 217.15 | 208.10 | 209.00 | -1.76 | -3.75 | 11491 | | 511333 | 253.95 | 257.40 | 244.10 | 247.50 | -1.75 | -4.40 | 6302 | | 532340 | 3.45 | 3.45 | 3.39 | 3.39 | -1.74 | -0.06 | 558 | | 526931 | 115.90 | 115.90 | 110.00 | 112.11 | -1.74 | -1.98 | 19234 | | 500179 | 19.60 | 19.75 | 19.07 | 19.19 | -1.74 | -0.34 | 41170 | | 520066 | 119.95 | 120.05 | 115.00 | 115.70 | -1.74 | -2.05 | 13091 | | 513509 | 431.50 | 440.00 | 424.55 | 432.65 | -1.74 | -7.65 | 337 | | 500338 | 170.50 | 173.90 | 167.25 | 167.95 | -1.73 | -2.95 | 18461 | | 532814 | 522.00 | 528.00 | 509.30 | 511.20 | -1.73 | -9.00 | 73181 | | 524136 | 419.80 | 424.55 | 400.00 | 403.25 | -1.73 | -7.10 | 4407 | | 522014 | 252.95 | 253.00 | 242.40 | 246.25 | -1.72 | -4.30 | 2200 | | 508875 | 641.75 | 695.00 | 624.50 | 630.70 | -1.72 | -11.05 | 1535 | | 590037 | 89.00 | 89.40 | 85.00 | 85.55 | -1.72 | -1.50 | 60131 | | 531463 | 1.74 | 1.74 | 1.73 | 1.73 | -1.70 | -0.03 | 821 | | 530695 | 32.22 | 34.47 | 32.22 | 32.32 | -1.70 | -0.56 | 2995 | | 500387 | 25199.55 | 25199.55 | 24366.60 | 24435.15 | -1.70 | -423.00 | 376 | | 531156 | 14.20 | 14.69 | 13.50 | 14.00 | -1.69 | -0.24 | 14473 | | 500069 | 327.05 | 335.10 | 327.05 | 334.40 | -1.69 | -5.75 | 9 | | 526971 | 261.00 | 266.95 | 254.35 | 255.45 | -1.69 | -4.40 | 1008 | | 532084 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69 | -0.01 | 40 | | 531592 | 2.33 | 2.33 | 2.33 | 2.33 | -1.69 | -0.04 | 382136 | | 530627 | 175.60 | 181.45 | 173.30 | 175.35 | -1.68 | -3.00 | 3531 | | 511131 | 18.78 | 19.00 | 18.10 | 18.10 | -1.68 | -0.31 | 15680 | | 532180 | 45.00 | 45.90 | 43.65 | 43.80 | -1.66 | -0.74 | 44923 | | 532144 | 558.65 | 558.65 | 533.35 | 539.10 | -1.66 | -9.10 | 32179 | | 530699 | 22.54 | 23.46 | 22.54 | 22.62 | -1.65 | -0.38 | 36682 | | 523630 | 99.09 | 100.57 | 96.65 | 97.24 | -1.65 | -1.63 | 162519 | | 500483 | 1846.90 | 1923.05 | 1838.00 | 1853.20 | -1.64 | -30.85 | 49816 | | 524372 | 1118.95 | 1119.75 | 1066.95 | 1076.85 | -1.64 | -17.95 | 3751 | | 521180 | 7.30 | 7.30 | 7.16 | 7.18 | -1.64 | -0.12 | 7100 | | 532140 | 41.99 | 41.99 | 36.53 | 37.89 | -1.64 | -0.63 | 7722 | | 500183 | 94.55 | 95.55 | 91.73 | 92.35 | -1.64 | -1.54 | 530887 | | 500360 | 114.90 | 114.90 | 106.15 | 107.80 | -1.64 | -1.80 | 958 | | 500875 | 426.45 | 426.55 | 417.90 | 418.95 | -1.64 | -7.00 | 695816 | | 523519 | 4.81 | 4.82 | 4.81 | 4.82 | -1.63 | -0.08 | 150 | | 532444 | 1.81 | 1.85 | 1.81 | 1.81 | -1.63 | -0.03 | 2790 | | 524138 | 184.95 | 185.00 | 179.05 | 180.65 | -1.63 | -3.00 | 1519 | | 505725 | 1267.80 | 1267.80 | 1220.00 | 1248.80 | -1.63 | -20.70 | 3959 | | 533306 | 1222.00 | 1259.00 | 1200.10 | 1202.10 | -1.62 | -19.80 | 442 | | 505302 | 1988.80 | 1990.00 | 1873.00 | 1910.10 | -1.62 | -31.45 | 315 | |
|
