| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 500877 | 227.00 | 235.70 | 224.00 | 232.25 | 2.09 | 4.75 | 324177 | | 750566 | 65.00 | 67.00 | 51.00 | 60.60 | | | 323147 | | 532783 | 78.50 | 80.75 | 71.20 | 75.05 | -3.91 | -3.05 | 320977 | | 500325 | 1302.00 | 1344.05 | 1301.00 | 1335.80 | 2.53 | 32.90 | 320020 | | 532865 | 39.50 | 40.30 | 38.90 | 39.05 | 0.51 | 0.20 | 319310 | | 500390 | 497.05 | 513.80 | 497.00 | 507.15 | 2.03 | 10.10 | 318311 | | 534365 | 10.84 | 10.84 | 10.84 | 10.84 | | | 317975 | | 532617 | 472.50 | 491.65 | 472.50 | 482.30 | 3.01 | 14.10 | 315263 | | 534567 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 315000 | | 533228 | 734.70 | 754.55 | 727.35 | 738.30 | 0.44 | 3.20 | 314180 | | 500257 | 1138.00 | 1163.60 | 1099.00 | 1111.90 | | | 313451 | | 600322 | 91.50 | 91.50 | 91.50 | 91.50 | | | 313000 | | 532659 | 58.70 | 59.50 | 57.65 | 59.20 | 2.78 | 1.60 | 311950 | | 536618 | 14.10 | 15.10 | 14.10 | 15.00 | | | 311685 | | 533569 | 3.07 | 3.08 | 2.97 | 2.98 | -0.67 | -0.02 | 310154 | | 500359 | 814.90 | 869.00 | 810.30 | 859.90 | 5.63 | 45.80 | 308222 | | 532843 | 205.00 | 206.25 | 201.80 | 202.75 | 0.02 | 0.05 | 307932 | | 532940 | 289.50 | 311.00 | 288.50 | 305.70 | | | 307899 | | 500109 | 130.10 | 135.60 | 129.25 | 134.25 | | | 307142 | | 532876 | 12.95 | 13.80 | 12.10 | 12.25 | -4.67 | -0.60 | 306223 | | 536812 | 10.00 | 10.00 | 10.00 | 10.00 | | | 305000 | | 532660 | 114.95 | 116.50 | 109.70 | 111.05 | -2.97 | -3.40 | 304748 | | 532215 | 508.00 | 512.80 | 504.70 | 511.40 | 1.00 | 5.05 | 303957 | | 632659 | 60.30 | 60.30 | 60.00 | 60.00 | | | 303600 | | 533152 | 29.55 | 29.55 | 25.75 | 25.85 | -13.69 | -4.10 | 301973 | | 540135 | 19.50 | 21.52 | 19.50 | 20.00 | | | 301105 | | 537293 | 10.97 | 10.97 | 10.97 | 10.97 | | | 300000 | | 538174 | 12.50 | 12.50 | 12.50 | 12.50 | | | 299998 | | 500188 | 235.40 | 244.00 | 232.15 | 241.55 | 2.96 | 6.95 | 293179 | | 500547 | 719.00 | 753.95 | 704.10 | 750.25 | 3.35 | 24.30 | 292491 | | 537673 | 10.90 | 10.90 | 10.90 | 10.90 | | | 287943 | | 509499 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51 | -0.02 | 285510 | | 532372 | 90.15 | 95.10 | 90.10 | 92.55 | -2.37 | -2.25 | 285391 | | 633155 | 1040.00 | 1040.50 | 1030.00 | 1029.55 | | | 282036 | | 532921 | 342.70 | 350.65 | 339.05 | 346.95 | 1.82 | 6.20 | 277445 | | 535658 | 20.90 | 20.90 | 17.85 | 19.20 | | | 277063 | | 532880 | 200.55 | 201.45 | 200.10 | 200.55 | 0.02 | 0.05 | 276371 | | 524687 | 9.00 | 9.97 | 8.85 | 9.90 | 10.24 | 0.92 | 275370 | | 533156 | 52.30 | 53.00 | 51.60 | 52.05 | 0.29 | 0.15 | 274602 | | 533171 | 20.20 | 20.50 | 19.95 | 20.05 | 0.00 | 0.00 | 273778 | | 539095 | 11.00 | 11.00 | 11.00 | 11.00 | | | 272500 | | 519287 | 22.00 | 23.25 | 20.10 | 20.85 | -4.36 | -0.95 | 271547 | | 532691 | 1.48 | 1.55 | 1.41 | 1.53 | 3.38 | 0.05 | 270683 | | 507180 | 117.50 | 123.40 | 111.10 | 123.40 | 9.98 | 11.20 | 268377 | | 517271 | 43.00 | 47.00 | 42.80 | 45.65 | 6.16 | 2.65 | 267763 | | 540376 | 713.95 | 731.80 | 710.10 | 717.60 | | | 266447 | | 503699 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49 | -0.07 | 263560 | | 532772 | 188.00 | 195.30 | 185.90 | 193.75 | 3.61 | 6.75 | 263049 | | 532773 | 133.00 | 139.00 | 126.10 | 128.80 | 5.36 | 6.55 | 260051 | | 531693 | 0.31 | 0.31 | 0.31 | 0.31 | | | 257502 | |
|
