| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 500510 | 1384.30 | 1384.30 | 1359.10 | 1363.70 | -1.49 | -20.60 | 298806 | | 500304 | 104.60 | 111.80 | 104.55 | 109.10 | | | 297287 | | 533569 | 0.68 | 0.70 | 0.66 | 0.69 | 0.00 | 0.00 | 296884 | | 523598 | 76.00 | 76.00 | 73.45 | 73.85 | -3.53 | -2.70 | 296575 | | 537524 | 34.90 | 35.25 | 33.70 | 34.20 | | | 295006 | | 532726 | 39.60 | 41.75 | 39.00 | 39.30 | -2.48 | -1.00 | 289138 | | 537673 | 10.90 | 10.90 | 10.90 | 10.90 | | | 287943 | | 533122 | 5.38 | 5.38 | 5.32 | 5.34 | -0.37 | -0.02 | 287281 | | 532755 | 666.00 | 705.90 | 665.95 | 700.85 | 5.34 | 35.55 | 286986 | | 539917 | 18.15 | 19.75 | 18.15 | 19.05 | | | 286027 | | 509499 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51 | -0.02 | 285510 | | 531687 | 2.03 | 2.08 | 2.02 | 2.05 | | | 284875 | | 633155 | 1040.00 | 1040.50 | 1030.00 | 1029.55 | | | 282036 | | 532215 | 514.20 | 514.25 | 503.20 | 505.85 | -1.49 | -7.65 | 277616 | | 532371 | 5.78 | 5.85 | 5.60 | 5.64 | -2.42 | -0.14 | 276118 | | 532175 | 668.50 | 734.25 | 665.00 | 708.45 | 9.40 | 60.85 | 275680 | | 539095 | 11.00 | 11.00 | 11.00 | 11.00 | | | 272500 | | 532691 | 1.48 | 1.55 | 1.41 | 1.53 | 3.38 | 0.05 | 270683 | | 500185 | 24.50 | 24.50 | 24.00 | 24.25 | -0.82 | -0.20 | 269593 | | 533107 | 28.55 | 28.75 | 27.85 | 28.15 | -2.93 | -0.85 | 268446 | | 519307 | 16.40 | 16.90 | 16.00 | 16.10 | -1.53 | -0.25 | 264771 | | 541206 | 55.95 | 55.95 | 50.05 | 51.40 | | | 264000 | | 503699 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49 | -0.07 | 263560 | | 506022 | 205.70 | 208.40 | 199.10 | 206.90 | -0.43 | -0.90 | 259471 | | 531693 | 0.31 | 0.31 | 0.31 | 0.31 | | | 257502 | | 539889 | 288.00 | 303.30 | 283.45 | 297.10 | | | 256679 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 532666 | 0.33 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00 | 250949 | | 530595 | 6.75 | 6.75 | 6.75 | 6.75 | 4.17 | 0.27 | 250200 | | 539133 | 9.00 | 9.00 | 9.00 | 9.00 | | | 250000 | | 535501 | 11.22 | 11.22 | 11.22 | 11.22 | | | 249999 | | 500052 | 207.00 | 213.75 | 205.55 | 211.45 | 1.63 | 3.40 | 246772 | | 539992 | 1.30 | 1.32 | 1.28 | 1.30 | | | 243976 | | 533160 | 58.25 | 60.30 | 56.50 | 57.45 | -2.30 | -1.35 | 243460 | | 512485 | 18.00 | 18.00 | 18.00 | 18.00 | 4.96 | 0.85 | 243000 | | 517562 | 148.90 | 158.00 | 148.15 | 153.70 | 2.84 | 4.25 | 242911 | | 500228 | 321.00 | 325.95 | 317.60 | 322.50 | -0.19 | -0.60 | 242780 | | 532300 | 763.00 | 802.00 | 753.00 | 797.35 | 4.52 | 34.45 | 240315 | | 532839 | 77.40 | 78.90 | 76.90 | 78.30 | 1.16 | 0.90 | 237153 | | 532516 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 234695 | | 532953 | 246.40 | 254.90 | 245.00 | 249.65 | 1.32 | 3.25 | 233728 | | 524404 | 34.70 | 34.70 | 33.25 | 33.35 | -2.34 | -0.80 | 232620 | | 531213 | 121.00 | 121.00 | 118.50 | 119.55 | -1.36 | -1.65 | 232268 | | 500368 | 15.70 | 16.30 | 15.55 | 15.95 | 1.59 | 0.25 | 232143 | | 502742 | 18.60 | 18.70 | 18.20 | 18.35 | -1.61 | -0.30 | 231545 | | 524826 | 4.06 | 4.14 | 3.89 | 3.97 | -2.93 | -0.12 | 230737 | | 534741 | 0.81 | 0.81 | 0.76 | 0.77 | | | 230303 | | 511072 | 590.50 | 593.95 | 575.00 | 584.65 | -0.94 | -5.55 | 229015 | | 540150 | 40.90 | 44.95 | 40.85 | 44.50 | | | 228000 | | 532652 | 119.50 | 119.85 | 117.50 | 119.25 | -0.79 | -0.95 | 226965 | |
|
