| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532809 | 203.75 | 220.85 | 199.95 | 215.65 | 7.13 | 14.35 | 507752 | | 523319 | 257.70 | 281.55 | 257.60 | 276.50 | 7.09 | 18.30 | 202448 | | 517168 | 604.95 | 655.00 | 602.10 | 650.10 | 7.05 | 42.80 | 75975 | | 503776 | 38.72 | 43.30 | 38.72 | 41.50 | 7.04 | 2.73 | 7236 | | 519035 | 2.92 | 2.92 | 2.89 | 2.89 | 7.04 | 0.19 | 16639 | | 531810 | 91.75 | 96.00 | 88.50 | 94.35 | 7.01 | 6.18 | 96062 | | 514140 | 22.95 | 24.65 | 22.10 | 24.65 | 6.94 | 1.60 | 2435 | | 532899 | 789.55 | 847.05 | 784.20 | 842.10 | 6.84 | 53.90 | 62458 | | 531439 | 135.90 | 136.85 | 130.30 | 135.85 | 6.72 | 8.55 | 6989 | | 530111 | 30.00 | 31.50 | 27.75 | 31.02 | 6.60 | 1.92 | 14712 | | 500142 | 7.06 | 7.99 | 7.06 | 7.99 | 6.53 | 0.49 | 1410 | | 530365 | 373.00 | 404.60 | 373.00 | 391.80 | 6.48 | 23.85 | 5352 | | 512626 | 172.10 | 182.85 | 172.10 | 180.00 | 6.48 | 10.95 | 8603 | | 532113 | 8.20 | 8.20 | 7.87 | 8.15 | 6.26 | 0.48 | 1879 | | 531323 | 16.99 | 16.99 | 15.11 | 15.45 | 6.19 | 0.90 | 2600 | | 500136 | 120.07 | 127.90 | 118.00 | 126.22 | 6.18 | 7.35 | 150405 | | 532822 | 12.00 | 13.98 | 12.00 | 13.89 | 6.11 | 0.80 | 2102273880 | | 532529 | 221.00 | 239.40 | 219.00 | 234.20 | 6.09 | 13.45 | 145936 | | 526945 | 93.99 | 97.90 | 93.99 | 97.69 | 6.07 | 5.59 | 1405 | | 514165 | 14.03 | 15.45 | 13.95 | 14.88 | 6.06 | 0.85 | 305465 | | 531289 | 145.00 | 155.00 | 144.00 | 149.32 | 6.06 | 8.53 | 11791 | | 531091 | 21.75 | 24.25 | 21.07 | 23.49 | 6.05 | 1.34 | 846 | | 531027 | 12.25 | 12.99 | 12.25 | 12.99 | 6.04 | 0.74 | 75 | | 532215 | 1098.30 | 1133.65 | 1086.10 | 1127.35 | 5.98 | 63.65 | 1159891 | | 511507 | 24.63 | 24.97 | 22.80 | 24.97 | 5.94 | 1.40 | 1032 | | 517514 | 122.99 | 132.40 | 122.60 | 128.62 | 5.88 | 7.14 | 115063 | | 530069 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 1000 | | 530519 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 13001 | | 519156 | 4258.00 | 4540.00 | 4250.05 | 4526.80 | 5.79 | 247.60 | 6440 | | 507966 | 41.13 | 46.94 | 41.09 | 43.45 | 5.74 | 2.36 | 1731 | | 590078 | 1179.80 | 1255.20 | 1170.00 | 1235.65 | 5.73 | 66.95 | 16272 | | 513729 | 52.65 | 58.00 | 52.50 | 54.87 | 5.70 | 2.96 | 35906 | | 532388 | 63.29 | 67.39 | 62.84 | 66.86 | 5.69 | 3.60 | 4598630 | | 503655 | 178.00 | 185.00 | 178.00 | 185.00 | 5.68 | 9.95 | 896 | | 500359 | 814.90 | 869.00 | 810.30 | 859.90 | 5.63 | 45.80 | 308222 | | 531795 | 504.05 | 551.00 | 502.15 | 533.95 | 5.63 | 28.45 | 22876 | | 533427 | 43.00 | 48.60 | 43.00 | 45.56 | 5.56 | 2.40 | 353772 | | 500150 | 3417.95 | 3620.00 | 3417.95 | 3606.70 | 5.54 | 189.45 | 1193 | | 524552 | 410.00 | 432.05 | 407.80 | 428.85 | 5.54 | 22.50 | 79828 | | 531254 | 93.98 | 97.00 | 93.98 | 96.91 | 5.51 | 5.06 | 2671 | | 506405 | 340.10 | 367.95 | 339.10 | 358.75 | 5.47 | 18.60 | 17062 | | 504286 | 105.20 | 110.54 | 100.50 | 109.00 | 5.47 | 5.65 | 4373 | | 500249 | 4674.00 | 4970.10 | 4673.50 | 4930.40 | 5.47 | 255.70 | 6253 | | 517271 | 468.15 | 500.00 | 467.30 | 492.80 | 5.43 | 25.40 | 318046 | | 533269 | 948.25 | 1030.00 | 944.50 | 999.35 | 5.41 | 51.25 | 119402 | | 500460 | 172.45 | 186.00 | 172.45 | 181.90 | 5.39 | 9.30 | 53087 | | 533326 | 179.55 | 189.00 | 179.00 | 187.80 | 5.33 | 9.50 | 311933 | | 531380 | 95.00 | 102.00 | 95.00 | 101.08 | 5.29 | 5.08 | 1354 | | 530735 | 28.50 | 30.00 | 28.50 | 30.00 | 5.26 | 1.50 | 162 | | 512332 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 350 | |
|
