| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532610 | 73.91 | 74.35 | 73.35 | 73.58 | -0.07 | -0.05 | 53465 | | 511758 | 57.92 | 57.92 | 56.76 | 57.88 | -0.07 | -0.04 | 1517 | | 532440 | 1682.35 | 1690.00 | 1660.00 | 1681.45 | -0.07 | -1.25 | 1155 | | 508989 | 152.25 | 152.25 | 148.35 | 149.30 | -0.07 | -0.10 | 14842 | | 590058 | 67.60 | 70.95 | 67.50 | 70.95 | -0.07 | -0.05 | 1596 | | 500420 | 2695.55 | 2730.40 | 2683.65 | 2690.45 | -0.07 | -2.00 | 4270 | | 533288 | 395.10 | 396.90 | 395.00 | 396.55 | -0.06 | -0.25 | 76598 | | 533137 | 52.82 | 54.18 | 52.82 | 53.12 | -0.06 | -0.03 | 156874 | | 500180 | 1518.35 | 1527.85 | 1505.75 | 1509.75 | -0.06 | -0.90 | 621831 | | 503806 | 2613.50 | 2657.00 | 2613.50 | 2637.55 | -0.06 | -1.55 | 11650 | | 532485 | 715.00 | 729.00 | 709.00 | 714.50 | -0.05 | -0.35 | 23832 | | 505710 | 93.15 | 95.40 | 92.10 | 93.05 | -0.05 | -0.05 | 266508 | | 501477 | 216.60 | 216.60 | 216.60 | 216.60 | -0.05 | -0.10 | 1 | | 514484 | 20.62 | 20.62 | 19.64 | 20.61 | -0.05 | -0.01 | 63750 | | 533019 | 1879.00 | 1879.00 | 1879.00 | 1879.00 | -0.05 | -1.00 | 5 | | 500690 | 251.20 | 254.30 | 245.85 | 249.95 | -0.04 | -0.10 | 363593 | | 532814 | 529.60 | 533.00 | 521.65 | 526.60 | -0.04 | -0.20 | 40628 | | 505324 | 23.42 | 24.30 | 23.42 | 23.73 | -0.04 | -0.01 | 3898 | | 500052 | 101.34 | 103.04 | 101.10 | 101.26 | -0.03 | -0.03 | 136402 | | 532149 | 151.40 | 154.45 | 149.20 | 150.30 | -0.03 | -0.05 | 1462978 | | 522231 | 119.53 | 120.05 | 119.50 | 119.50 | -0.03 | -0.03 | 9332 | | 532760 | 183.05 | 184.15 | 181.20 | 182.15 | -0.03 | -0.05 | 1757 | | 517300 | 190.70 | 194.45 | 187.15 | 189.85 | -0.03 | -0.05 | 70131 | | 590107 | 733.02 | 741.98 | 729.67 | 733.85 | -0.03 | -0.23 | 2212 | | 531395 | 35.41 | 35.41 | 35.40 | 35.40 | -0.03 | -0.01 | 432 | | 511696 | 248.10 | 248.10 | 248.10 | 248.10 | -0.02 | -0.05 | 200 | | 533078 | 42.99 | 42.99 | 40.85 | 42.99 | -0.02 | -0.01 | 204 | | 516003 | 299.00 | 301.00 | 291.90 | 299.85 | -0.02 | -0.05 | 4443 | | 522152 | 89.59 | 92.00 | 88.90 | 89.57 | -0.02 | -0.02 | 9981 | | 531847 | 817.00 | 817.00 | 800.00 | 817.00 | -0.01 | -0.10 | 29 | | 500182 | 4500.55 | 4538.70 | 4468.00 | 4491.85 | -0.01 | -0.40 | 8324 | | 532129 | 470.10 | 471.30 | 470.10 | 470.75 | -0.01 | -0.05 | 21204 | | 531910 | 105.44 | 105.44 | 103.38 | 103.38 | -0.01 | -0.01 | 2 | | 532953 | 343.55 | 347.40 | 341.70 | 342.60 | -0.01 | -0.05 | 9716 | |
|
