| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 506642 | 68.26 | 71.10 | 68.26 | 69.85 | 1.90 | 1.30 | 20112 | | 501151 | 750.00 | 750.00 | 750.00 | 750.00 | 1.90 | 14.00 | 3 | | 523874 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89 | 0.04 | 195561 | | 531219 | 7.02 | 7.02 | 7.02 | 7.02 | 1.89 | 0.13 | 1000 | | 512608 | 8.10 | 8.15 | 8.00 | 8.09 | 1.89 | 0.15 | 205467 | | 514264 | 19.25 | 19.94 | 18.05 | 19.36 | 1.89 | 0.36 | 12190 | | 511116 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89 | 0.03 | 116210 | | 533309 | 2396.05 | 2592.05 | 2287.95 | 2438.05 | 1.88 | 45.10 | 12857 | | 532684 | 149.90 | 152.00 | 146.15 | 149.80 | 1.87 | 2.75 | 28319 | | 533248 | 204.20 | 214.60 | 203.10 | 207.05 | 1.87 | 3.80 | 413637 | | 500317 | 42.90 | 45.19 | 42.90 | 44.60 | 1.87 | 0.82 | 7067 | | 526945 | 91.20 | 94.99 | 91.20 | 94.01 | 1.86 | 1.72 | 1291 | | 517015 | 2649.95 | 2755.00 | 2620.60 | 2659.25 | 1.86 | 48.60 | 6904 | | 511246 | 4.22 | 4.38 | 4.22 | 4.38 | 1.86 | 0.08 | 9517 | | 521178 | 46.92 | 46.92 | 46.84 | 46.85 | 1.85 | 0.85 | 1798 | | 500490 | 7935.55 | 8327.75 | 7935.55 | 8102.05 | 1.83 | 145.40 | 3676 | | 590071 | 4522.65 | 4823.50 | 4522.65 | 4598.80 | 1.83 | 82.80 | 2767 | | 520059 | 84.66 | 84.74 | 83.05 | 84.50 | 1.83 | 1.52 | 6281 | | 505400 | 95.66 | 97.40 | 94.66 | 96.36 | 1.83 | 1.73 | 44570 | | 530197 | 126.85 | 131.75 | 126.85 | 131.75 | 1.82 | 2.35 | 8424 | | 523229 | 151.65 | 155.20 | 151.40 | 154.15 | 1.82 | 2.75 | 24789 | | 531737 | 1.12 | 1.12 | 1.10 | 1.12 | 1.82 | 0.02 | 945256 | | 526899 | 24.90 | 25.20 | 24.21 | 24.68 | 1.82 | 0.44 | 86178 | | 522108 | 1038.95 | 1120.15 | 1024.80 | 1033.75 | 1.82 | 18.50 | 2500 | | 531778 | 35.01 | 37.85 | 35.01 | 36.99 | 1.82 | 0.66 | 2528 | | 503162 | 225.90 | 230.00 | 225.10 | 225.45 | 1.81 | 4.00 | 2315 | | 532092 | 5.60 | 5.62 | 5.60 | 5.62 | 1.81 | 0.10 | 7976 | | 531261 | 1.16 | 1.16 | 1.06 | 1.13 | 1.80 | 0.02 | 142103 | | 533162 | 22.49 | 22.78 | 22.26 | 22.65 | 1.80 | 0.40 | 2498436 | | 531417 | 2.89 | 2.89 | 2.67 | 2.83 | 1.80 | 0.05 | 65867 | | 523391 | 203.60 | 206.50 | 203.60 | 206.50 | 1.80 | 3.65 | 143 | | 531936 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79 | 0.06 | 23178 | | 530427 | 67.48 | 69.52 | 67.48 | 68.68 | 1.79 | 1.21 | 2743 | | 532648 | 25.50 | 26.50 | 25.43 | 25.66 | 1.79 | 0.45 | 46475764 | | 532701 | 9.68 | 9.90 | 9.13 | 9.66 | 1.79 | 0.17 | 2302 | | 505324 | 24.08 | 24.08 | 23.25 | 23.35 | 1.79 | 0.41 | 2150 | | 524542 | 474.75 | 483.00 | 468.95 | 482.10 | 1.78 | 8.45 | 3081 | | 506235 | 92.44 | 94.70 | 92.44 | 93.70 | 1.78 | 1.64 | 71333 | | 533267 | 215.00 | 218.90 | 212.00 | 216.90 | 1.78 | 3.80 | 9823 | | 532508 | 718.40 | 732.00 | 715.25 | 724.65 | 1.78 | 12.65 | 33650 | | 501343 | 36.67 | 37.20 | 36.05 | 36.64 | 1.78 | 0.64 | 2937 | | 531592 | 2.23 | 2.29 | 2.22 | 2.29 | 1.78 | 0.04 | 4331720 | | 524669 | 1648.00 | 1670.70 | 1636.70 | 1652.40 | 1.77 | 28.80 | 836 | | 504112 | 808.50 | 848.30 | 801.90 | 807.45 | 1.77 | 14.05 | 62527 | | 524370 | 79.28 | 82.17 | 78.90 | 80.00 | 1.76 | 1.38 | 73653 | | 500420 | 2610.00 | 2644.00 | 2588.00 | 2636.30 | 1.76 | 45.60 | 1466 | | 590080 | 20.30 | 20.30 | 20.30 | 20.30 | 1.75 | 0.35 | 1915 | | 512101 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75 | 0.30 | 5 | | 532809 | 201.80 | 204.30 | 200.70 | 203.30 | 1.75 | 3.50 | 29279 | | 522205 | 523.65 | 532.30 | 514.30 | 524.00 | 1.75 | 9.00 | 44706 | |
|
