| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 524202 | 165.75 | 169.90 | 162.00 | 168.50 | 1.66 | 2.75 | 2886 | | 522074 | 623.55 | 630.00 | 606.60 | 627.60 | 1.65 | 10.20 | 20026 | | 532879 | 290.00 | 295.90 | 282.00 | 294.75 | 1.64 | 4.75 | 516 | | 509488 | 676.25 | 709.45 | 676.25 | 689.00 | 1.64 | 11.10 | 140976 | | 507852 | 59.00 | 59.10 | 56.50 | 58.99 | 1.62 | 0.94 | 387 | | 500645 | 606.75 | 621.80 | 596.20 | 617.80 | 1.62 | 9.85 | 123765 | | 532281 | 1480.00 | 1514.90 | 1479.40 | 1503.65 | 1.62 | 24.00 | 83130 | | 532784 | 1725.75 | 1767.55 | 1670.00 | 1751.65 | 1.62 | 28.00 | 11081 | | 524444 | 2.47 | 2.53 | 2.45 | 2.53 | 1.61 | 0.04 | 1965982 | | 532121 | 12.39 | 12.83 | 12.20 | 12.59 | 1.61 | 0.20 | 242374 | | 531892 | 29.90 | 30.60 | 28.60 | 30.38 | 1.61 | 0.48 | 1151 | | 533297 | 4400.00 | 4490.00 | 4300.00 | 4445.50 | 1.61 | 70.50 | 363 | | 509079 | 315.95 | 322.85 | 314.60 | 320.30 | 1.60 | 5.05 | 10354 | | 500440 | 636.30 | 647.95 | 628.20 | 646.50 | 1.60 | 10.20 | 554153 | | 532356 | 360.15 | 368.00 | 355.90 | 361.65 | 1.60 | 5.70 | 42536 | | 512131 | 78.04 | 81.75 | 77.00 | 79.39 | 1.60 | 1.25 | 7086 | | 520056 | 8342.35 | 8622.60 | 8342.35 | 8519.50 | 1.60 | 134.35 | 699 | | 505506 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59 | 0.02 | 1 | | 500292 | 201.30 | 202.50 | 198.40 | 200.70 | 1.59 | 3.15 | 8469 | | 532985 | 79.71 | 81.83 | 79.00 | 81.03 | 1.59 | 1.27 | 7483 | | 513403 | 6.54 | 6.54 | 6.03 | 6.38 | 1.59 | 0.10 | 8094 | | 530445 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58 | 0.03 | 7110 | | 532716 | 86.99 | 86.99 | 86.99 | 86.99 | 1.58 | 1.35 | 772 | | 530579 | 27.25 | 27.65 | 26.26 | 27.13 | 1.57 | 0.42 | 69495 | | 531288 | 16.60 | 17.41 | 16.59 | 16.85 | 1.57 | 0.26 | 1028 | | 532180 | 44.00 | 44.80 | 44.00 | 44.31 | 1.56 | 0.68 | 146116 | | 533103 | 2.68 | 2.68 | 2.60 | 2.60 | 1.56 | 0.04 | 69854 | | 533033 | 1058.95 | 1080.00 | 1044.85 | 1065.95 | 1.56 | 16.40 | 6936 | | 532978 | 1626.25 | 1671.60 | 1616.00 | 1655.80 | 1.55 | 25.35 | 76413 | | 532162 | 368.50 | 377.80 | 366.05 | 374.00 | 1.55 | 5.70 | 39409 | | 500240 | 186.80 | 186.80 | 175.05 | 180.70 | 1.55 | 2.75 | 60509 | | 508905 | 65.00 | 65.00 | 60.41 | 63.49 | 1.55 | 0.97 | 261 | | 523792 | 1407.90 | 1471.40 | 1407.90 | 1458.80 | 1.55 | 22.20 | 580 | | 500459 | 16006.35 | 16165.85 | 15880.95 | 16121.25 | 1.55 | 246.45 | 282 | | 532346 | 288.00 | 291.00 | 288.00 | 290.40 | 1.54 | 4.40 | 1662 | | 504000 | 91.50 | 94.49 | 91.50 | 93.87 | 1.54 | 1.42 | 55058 | | 516003 | 301.30 | 302.00 | 291.00 | 299.90 | 1.54 | 4.55 | 2418 | | 523790 | 4.57 | 4.78 | 4.34 | 4.63 | 1.54 | 0.07 | 9400 | | 524522 | 50.40 | 50.99 | 48.18 | 50.17 | 1.54 | 0.76 | 19485 | | 509077 | 263.70 | 271.45 | 251.15 | 267.75 | 1.54 | 4.05 | 7938 | | 533315 | 29.94 | 29.94 | 27.00 | 28.48 | 1.53 | 0.43 | 10119 | | 500235 | 895.00 | 920.00 | 883.00 | 895.20 | 1.53 | 13.50 | 5487 | | 532987 | 807.75 | 852.00 | 807.75 | 842.25 | 1.52 | 12.60 | 3415 | | 523840 | 29.00 | 31.44 | 28.21 | 29.31 | 1.52 | 0.44 | 22178 | | 531017 | 19.15 | 19.75 | 19.15 | 19.44 | 1.51 | 0.29 | 8474 | | 505854 | 552.90 | 561.25 | 552.90 | 561.25 | 1.51 | 8.35 | 13415 | | 531335 | 1645.95 | 1680.00 | 1633.00 | 1674.05 | 1.50 | 24.70 | 1306 | | 526917 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49 | 0.01 | 7657 | | 524622 | 2.01 | 2.12 | 2.01 | 2.05 | 1.49 | 0.03 | 4717 | | 504341 | 69.97 | 70.40 | 69.10 | 70.00 | 1.49 | 1.03 | 34046 | |
|
