| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 512153 | 2.92 | 2.92 | 2.92 | 2.92 | 1.74 | 0.05 | 10 | | 533162 | 20.58 | 21.45 | 20.50 | 21.12 | 1.73 | 0.36 | 1618710 | | 533271 | 166.70 | 173.60 | 165.80 | 171.85 | 1.72 | 2.90 | 92762 | | 514348 | 3.42 | 3.54 | 3.42 | 3.54 | 1.72 | 0.06 | 72030 | | 520057 | 168.15 | 173.15 | 167.65 | 171.25 | 1.72 | 2.90 | 50374 | | 524164 | 382.15 | 393.50 | 382.00 | 391.30 | 1.72 | 6.60 | 18506 | | 532140 | 37.10 | 39.99 | 35.51 | 38.52 | 1.72 | 0.65 | 2055 | | 590127 | 17.75 | 17.75 | 17.75 | 17.75 | 1.72 | 0.30 | 6 | | 527005 | 188.00 | 191.00 | 182.10 | 189.10 | 1.72 | 3.20 | 3784 | | 533326 | 162.40 | 168.10 | 162.40 | 166.35 | 1.71 | 2.80 | 61533 | | 511276 | 1.20 | 1.20 | 1.16 | 1.20 | 1.69 | 0.02 | 24190 | | 519287 | 31.39 | 31.80 | 30.81 | 31.29 | 1.69 | 0.52 | 14405 | | 523630 | 95.80 | 99.75 | 95.75 | 98.87 | 1.69 | 1.64 | 230716 | | 500425 | 605.65 | 622.90 | 601.35 | 617.00 | 1.68 | 10.20 | 98727 | | 532826 | 70.00 | 72.40 | 70.00 | 71.85 | 1.68 | 1.19 | 16700 | | 524634 | 495.00 | 503.80 | 481.90 | 498.70 | 1.67 | 8.20 | 7455 | | 507968 | 118.50 | 122.00 | 118.50 | 122.00 | 1.67 | 2.00 | 42200 | | 526263 | 218.85 | 226.10 | 218.45 | 222.65 | 1.67 | 3.65 | 17150 | | 511493 | 19.30 | 19.90 | 19.30 | 19.64 | 1.66 | 0.32 | 18456 | | 532772 | 119.40 | 123.40 | 119.15 | 122.55 | 1.66 | 2.00 | 154394 | | 512279 | 31.82 | 33.00 | 31.82 | 33.00 | 1.66 | 0.54 | 600 | | 507315 | 32.92 | 34.35 | 32.50 | 33.74 | 1.66 | 0.55 | 75636 | | 524342 | 174.15 | 176.15 | 171.60 | 174.20 | 1.66 | 2.85 | 4409 | | 505800 | 1180.00 | 1228.45 | 1169.05 | 1204.95 | 1.66 | 19.70 | 2195 | | 531609 | 212.55 | 212.55 | 211.15 | 211.85 | 1.66 | 3.45 | 49 | | 532835 | 5422.50 | 5450.00 | 5350.35 | 5450.00 | 1.65 | 88.30 | 37 | | 500042 | 3626.65 | 3726.20 | 3602.00 | 3684.80 | 1.64 | 59.55 | 1804 | | 523457 | 6826.75 | 6994.00 | 6666.00 | 6908.95 | 1.64 | 111.30 | 2863 | | 517514 | 113.42 | 115.95 | 110.25 | 113.02 | 1.64 | 1.82 | 24730 | | 530715 | 2.40 | 2.50 | 2.35 | 2.49 | 1.63 | 0.04 | 30765 | | 531358 | 297.35 | 305.30 | 296.50 | 301.70 | 1.63 | 4.85 | 29841 | | 523007 | 161.00 | 168.45 | 161.00 | 163.05 | 1.62 | 2.60 | 15103 | | 590021 | 9151.00 | 9324.00 | 9151.00 | 9297.60 | 1.62 | 148.50 | 177 | | 532041 | 8.00 | 8.44 | 7.85 | 8.17 | 1.62 | 0.13 | 7547 | | 516082 | 475.50 | 477.50 | 473.05 | 477.50 | 1.62 | 7.60 | 229 | | 533096 | 586.25 | 606.15 | 586.25 | 600.65 | 1.61 | 9.50 | 336628 | | 514272 | 121.00 | 131.00 | 119.30 | 122.95 | 1.61 | 1.95 | 9332 | | 533267 | 203.15 | 210.00 | 203.15 | 207.90 | 1.61 | 3.30 | 3296 | | 532121 | 12.39 | 12.83 | 12.20 | 12.59 | 1.61 | 0.20 | 242374 | | 533297 | 4400.00 | 4490.00 | 4300.00 | 4445.50 | 1.61 | 70.50 | 363 | | 500550 | 5421.75 | 5560.00 | 5419.95 | 5532.55 | 1.61 | 87.55 | 5274 | | 505506 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59 | 0.02 | 1 | | 590072 | 706.10 | 706.10 | 691.25 | 696.00 | 1.59 | 10.90 | 7 | | 522122 | 1925.00 | 1925.00 | 1880.00 | 1919.90 | 1.59 | 30.00 | 123 | | 512097 | 0.64 | 0.65 | 0.62 | 0.64 | 1.59 | 0.01 | 189826 | | 512217 | 25.70 | 26.45 | 24.12 | 25.60 | 1.59 | 0.40 | 2150 | | 522275 | 903.15 | 922.00 | 884.50 | 917.40 | 1.58 | 14.25 | 2982 | | 523323 | 3891.75 | 4034.90 | 3891.75 | 3973.60 | 1.58 | 61.85 | 2932 | | 533608 | 148.90 | 148.90 | 146.05 | 148.10 | 1.58 | 2.30 | 2032 | | 532661 | 739.40 | 752.00 | 739.40 | 750.65 | 1.58 | 11.65 | 371 | |
|
