| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 505537 | 541.15 | 556.00 | 539.95 | 554.45 | 2.95 | 15.90 | 378408 | | 632461 | 122.90 | 122.90 | 119.00 | 119.00 | | | 376868 | | 523574 | 37.60 | 38.95 | 37.60 | 38.75 | 3.33 | 1.25 | 375411 | | 519248 | 27.45 | 27.65 | 24.00 | 25.20 | -6.49 | -1.75 | 373561 | | 523277 | 1.03 | 1.03 | 0.96 | 1.00 | 1.01 | 0.01 | 373497 | | 519307 | 9.29 | 10.30 | 9.25 | 10.30 | 9.93 | 0.93 | 367606 | | 532523 | 406.00 | 409.65 | 394.30 | 400.00 | -0.97 | -3.90 | 365507 | | 517354 | 466.80 | 467.00 | 457.50 | 461.95 | | | 357442 | | 500228 | 214.70 | 215.90 | 211.90 | 214.30 | -0.19 | -0.40 | 355158 | | 523610 | 104.75 | 105.50 | 100.70 | 102.55 | -1.01 | -1.05 | 354420 | | 503657 | 22.90 | 22.90 | 22.00 | 22.20 | -0.45 | -0.10 | 352163 | | 515055 | 69.30 | 69.40 | 66.10 | 66.85 | -3.26 | -2.25 | 349073 | | 532792 | 285.00 | 285.30 | 279.55 | 282.85 | -0.93 | -2.65 | 347374 | | 500038 | 159.00 | 161.60 | 155.90 | 159.55 | 1.46 | 2.30 | 345782 | | 532931 | 10.10 | 10.47 | 9.87 | 10.11 | | | 344272 | | 532215 | 540.75 | 542.00 | 532.50 | 540.20 | -0.02 | -0.10 | 343420 | | 512237 | 83.50 | 85.45 | 83.20 | 83.55 | 1.15 | 0.95 | 343266 | | 533519 | 153.50 | 153.70 | 150.45 | 152.80 | -0.03 | -0.05 | 343133 | | 500109 | 126.75 | 129.90 | 126.00 | 126.50 | | | 343020 | | 512579 | 1.78 | 1.82 | 1.74 | 1.79 | 1.13 | 0.02 | 341476 | | 532959 | 4.23 | 4.39 | 4.18 | 4.29 | 1.66 | 0.07 | 340096 | | 521064 | 88.00 | 88.40 | 85.75 | 86.15 | -1.49 | -1.30 | 339974 | | 532149 | 152.50 | 155.30 | 151.20 | 154.80 | 2.38 | 3.60 | 339360 | | 533264 | 4.27 | 4.47 | 4.22 | 4.29 | 0.47 | 0.02 | 339305 | | 533098 | 30.75 | 31.00 | 30.45 | 30.55 | -0.97 | -0.30 | 337886 | | 532854 | 7.20 | 7.49 | 6.90 | 6.90 | | | 336602 | | 511208 | 16.22 | 16.50 | 15.85 | 15.91 | -2.51 | -0.41 | 333906 | | 500111 | 660.00 | 665.20 | 637.30 | 650.45 | | | 333209 | | 533288 | 347.90 | 369.40 | 345.10 | 357.60 | 3.04 | 10.55 | 332511 | | 500184 | 84.20 | 85.60 | 82.60 | 83.60 | 0.72 | 0.60 | 331494 | | 500800 | 171.20 | 173.65 | 169.90 | 172.10 | 0.44 | 0.75 | 330422 | | 533956 | 11.38 | 11.38 | 11.38 | 11.38 | | | 328732 | | 500570 | 460.00 | 465.90 | 457.55 | 464.60 | 0.96 | 4.40 | 327519 | | 532276 | 76.40 | 77.15 | 75.50 | 76.45 | 0.39 | 0.30 | 327302 | | 632659 | 57.50 | 58.00 | 57.50 | 57.80 | | | 327200 | | 514304 | 2.35 | 2.46 | 2.35 | 2.35 | -4.86 | -0.12 | 327036 | | 750566 | 65.00 | 67.00 | 51.00 | 60.60 | | | 323147 | | 500102 | 15.75 | 15.90 | 15.55 | 15.85 | | | 323063 | | 540065 | 539.90 | 544.50 | 528.00 | 531.40 | | | 321061 | | 500108 | 21.20 | 21.30 | 20.55 | 21.00 | | | 320741 | | 540611 | 584.00 | 594.55 | 578.00 | 582.10 | | | 319058 | | 532684 | 46.80 | 47.35 | 44.60 | 45.75 | -1.40 | -0.65 | 318928 | | 534365 | 10.84 | 10.84 | 10.84 | 10.84 | | | 317975 | | 526235 | 44.35 | 45.20 | 43.05 | 43.25 | -2.48 | -1.10 | 313259 | | 600322 | 91.50 | 91.50 | 91.50 | 91.50 | | | 313000 | | 532652 | 161.00 | 161.00 | 154.50 | 156.95 | -1.04 | -1.65 | 312900 | | 536618 | 14.10 | 15.10 | 14.10 | 15.00 | | | 311685 | | 500359 | 814.90 | 869.00 | 810.30 | 859.90 | 5.63 | 45.80 | 308222 | | 533326 | 96.50 | 96.90 | 93.90 | 94.10 | -1.26 | -1.20 | 306493 | | 532876 | 12.95 | 13.80 | 12.10 | 12.25 | -4.67 | -0.60 | 306223 | |
|
