| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 590112 | 646.75 | 656.00 | 646.50 | 655.75 | 2.14 | 13.75 | 1882 | | 500296 | 286.50 | 294.10 | 284.60 | 290.75 | 2.14 | 6.10 | 2062 | | 530017 | 22.52 | 23.15 | 22.43 | 23.00 | 2.13 | 0.48 | 13547 | | 513683 | 227.40 | 232.40 | 226.45 | 230.75 | 2.12 | 4.80 | 282816 | | 500020 | 172.55 | 174.00 | 170.10 | 173.35 | 2.12 | 3.60 | 38583 | | 531310 | 209.00 | 219.75 | 209.00 | 216.75 | 2.12 | 4.50 | 1531 | | 533146 | 313.60 | 338.70 | 313.35 | 323.25 | 2.12 | 6.70 | 104731 | | 523204 | 71.36 | 72.95 | 69.76 | 71.22 | 2.11 | 1.47 | 21849 | | 532804 | 2100.00 | 2297.65 | 2100.00 | 2290.35 | 2.11 | 47.40 | 2499 | | 532679 | 62.95 | 67.10 | 61.00 | 65.30 | 2.11 | 1.35 | 24209 | | 532633 | 725.25 | 740.00 | 723.80 | 736.75 | 2.11 | 15.20 | 669 | | 514045 | 184.40 | 191.10 | 184.10 | 188.30 | 2.11 | 3.90 | 3529 | | 523676 | 185.05 | 185.05 | 176.30 | 179.95 | 2.10 | 3.70 | 9400 | | 530005 | 221.05 | 226.40 | 220.15 | 224.35 | 2.09 | 4.60 | 173338 | | 531380 | 93.90 | 96.00 | 93.90 | 95.90 | 2.08 | 1.95 | 321 | | 516016 | 237.50 | 244.20 | 236.65 | 242.95 | 2.08 | 4.95 | 7401 | | 500940 | 250.00 | 257.55 | 250.00 | 254.95 | 2.08 | 5.20 | 42091 | | 521064 | 39.21 | 40.25 | 39.10 | 39.91 | 2.07 | 0.81 | 2399113 | | 523425 | 10.37 | 10.85 | 10.37 | 10.84 | 2.07 | 0.22 | 4527 | | 590079 | 139.00 | 142.00 | 137.75 | 138.05 | 2.07 | 2.80 | 734 | | 500410 | 2421.95 | 2462.00 | 2404.00 | 2453.10 | 2.07 | 49.85 | 9198 | | 532443 | 7156.75 | 7356.95 | 7156.75 | 7303.90 | 2.06 | 147.15 | 654 | | 500069 | 349.50 | 349.75 | 344.95 | 344.95 | 2.06 | 6.95 | 65 | | 532144 | 562.95 | 566.20 | 550.05 | 561.75 | 2.06 | 11.35 | 36830 | | 506373 | 152.00 | 158.95 | 150.00 | 158.20 | 2.06 | 3.20 | 50 | | 524570 | 347.00 | 368.75 | 344.00 | 353.35 | 2.05 | 7.10 | 4545 | | 532485 | 688.90 | 692.05 | 674.20 | 685.90 | 2.04 | 13.70 | 17964 | | 519262 | 26.00 | 26.90 | 25.76 | 26.50 | 2.04 | 0.53 | 1628 | | 503806 | 2564.65 | 2639.90 | 2564.00 | 2617.00 | 2.04 | 52.35 | 9095 | | 500085 | 374.75 | 381.85 | 369.85 | 380.20 | 2.03 | 7.55 | 105345 | | 533208 | 115.40 | 118.25 | 115.05 | 117.90 | 2.03 | 2.35 | 1195 | | 511505 | 119.05 | 126.15 | 119.05 | 121.45 | 2.02 | 2.41 | 5637 | | 524703 | 62.89 | 64.00 | 62.00 | 63.17 | 2.02 | 1.25 | 9716 | | 590043 | 751.70 | 790.00 | 749.65 | 766.90 | 2.02 | 15.20 | 19279 | | 500220 | 188.50 | 188.80 | 188.50 | 188.80 | 2.00 | 3.70 | 1048 | | 512229 | 1440.05 | 1440.05 | 1440.05 | 1440.05 | 2.00 | 28.20 | 2110 | | 526614 | 35.27 | 35.27 | 35.27 | 35.27 | 2.00 | 0.69 | 35363 | | 530925 | 23.46 | 23.46 | 23.46 | 23.46 | 2.00 | 0.46 | 87 | | 519031 | 255.00 | 255.00 | 255.00 | 255.00 | 2.00 | 5.00 | 1 | | 531212 | 44.37 | 44.37 | 44.37 | 44.37 | 2.00 | 0.87 | 547 | | 504256 | 11.73 | 11.73 | 11.73 | 11.73 | 2.00 | 0.23 | 400 | | 526861 | 97.00 | 98.03 | 97.00 | 98.03 | 2.00 | 1.92 | 4234 | | 526608 | 728.35 | 728.35 | 728.35 | 728.35 | 2.00 | 14.25 | 1574 | | 511110 | 14.30 | 14.30 | 14.30 | 14.30 | 2.00 | 0.28 | 1296 | | 533543 | 102.65 | 102.65 | 102.65 | 102.65 | 2.00 | 2.01 | 50198 | | 501386 | 11.73 | 11.73 | 11.73 | 11.73 | 2.00 | 0.23 | 1100 | | 520021 | 115.26 | 115.26 | 115.26 | 115.26 | 2.00 | 2.26 | 210 | | 505285 | 654.25 | 654.25 | 654.25 | 654.25 | 2.00 | 12.80 | 34 | | 531743 | 63.34 | 63.34 | 63.34 | 63.34 | 2.00 | 1.24 | 300 | | 522163 | 663.05 | 663.05 | 663.05 | 663.05 | 2.00 | 13.00 | 17 | |
|
