| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532633 | 935.05 | 989.95 | 935.05 | 973.10 | 4.42 | 41.15 | 1548 | | 531750 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41 | 0.30 | 1 | | 531223 | 51.46 | 53.00 | 50.49 | 52.16 | 4.40 | 2.20 | 904 | | 517536 | 331.00 | 349.00 | 318.20 | 335.95 | 4.40 | 14.15 | 9096 | | 530459 | 29.00 | 30.49 | 29.00 | 30.44 | 4.39 | 1.28 | 1156 | | 532796 | 606.90 | 639.00 | 597.00 | 631.10 | 4.39 | 26.55 | 22408 | | 501423 | 1449.95 | 1485.10 | 1396.55 | 1468.10 | 4.38 | 61.65 | 6820 | | 519319 | 1.31 | 1.43 | 1.31 | 1.43 | 4.38 | 0.06 | 44447 | | 532824 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38 | 0.06 | 5000 | | 507442 | 8.59 | 8.67 | 8.40 | 8.63 | 4.35 | 0.36 | 3461 | | 533016 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35 | 0.01 | 60845 | | 532690 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35 | 0.05 | 4000 | | 512091 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35 | 0.06 | 4 | | 521240 | 155.20 | 189.00 | 155.20 | 166.90 | 4.31 | 6.90 | 1123 | | 500151 | 39.91 | 39.91 | 38.45 | 39.65 | 4.31 | 1.64 | 2535 | | 532960 | 89.57 | 93.47 | 87.44 | 91.77 | 4.31 | 3.79 | 82847 | | 521056 | 10.60 | 11.30 | 10.60 | 10.95 | 4.29 | 0.45 | 1825 | | 590024 | 936.95 | 978.00 | 927.15 | 968.00 | 4.29 | 39.85 | 30217 | | 532948 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21 | 0.04 | 1 | | 530191 | 0.97 | 0.99 | 0.97 | 0.99 | 4.21 | 0.04 | 594984 | | 526496 | 6.45 | 6.45 | 6.45 | 6.45 | 4.20 | 0.26 | 499 | | 590060 | 13.65 | 13.65 | 13.65 | 13.65 | 4.20 | 0.55 | 2 | | 530881 | 164.00 | 173.75 | 164.00 | 172.45 | 4.20 | 6.95 | 17744 | | 526801 | 0.50 | 0.50 | 0.49 | 0.50 | 4.17 | 0.02 | 10213 | | 512105 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17 | 0.02 | 100 | | 534184 | 0.23 | 0.25 | 0.23 | 0.25 | 4.17 | 0.01 | 29754 | | 532342 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17 | 0.01 | 12452 | | 530133 | 83.95 | 88.00 | 79.90 | 87.50 | 4.17 | 3.50 | 915 | | 532687 | 607.95 | 607.95 | 565.05 | 586.60 | 4.16 | 23.45 | 698 | | 518075 | 479.80 | 498.15 | 470.00 | 494.15 | 4.15 | 19.70 | 7756 | | 524808 | 35.19 | 35.19 | 32.16 | 33.97 | 4.14 | 1.35 | 1831 | | 511766 | 332.00 | 346.70 | 328.05 | 345.80 | 4.13 | 13.70 | 772 | | 526588 | 25.00 | 27.73 | 24.75 | 25.77 | 4.12 | 1.02 | 12327 | | 505700 | 602.90 | 637.35 | 602.25 | 627.70 | 4.12 | 24.85 | 24399 | | 590063 | 8.32 | 9.15 | 8.31 | 9.10 | 4.12 | 0.36 | 3348 | | 508814 | 892.45 | 927.35 | 883.50 | 922.15 | 4.12 | 36.45 | 22259 | | 514142 | 161.90 | 161.90 | 159.75 | 160.65 | 4.12 | 6.35 | 541 | | 530207 | 23.84 | 25.00 | 23.11 | 24.81 | 4.11 | 0.98 | 4083 | | 524372 | 1726.00 | 1815.85 | 1716.35 | 1797.65 | 4.11 | 70.90 | 9701 | | 512413 | 0.76 | 0.76 | 0.76 | 0.76 | 4.11 | 0.03 | 2 | | 522294 | 194.65 | 202.00 | 194.65 | 202.00 | 4.10 | 7.95 | 1865 | | 513228 | 189.10 | 200.60 | 187.45 | 196.80 | 4.10 | 7.75 | 70559 | | 501301 | 6597.10 | 7407.00 | 6597.10 | 6798.80 | 4.09 | 266.90 | 116984 | | 503940 | 1.63 | 1.78 | 1.63 | 1.78 | 4.09 | 0.07 | 3702 | | 524796 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08 | 0.02 | 2000 | | 504092 | 107.80 | 110.00 | 97.80 | 104.81 | 4.07 | 4.10 | 25583 | | 526905 | 7.97 | 8.79 | 7.97 | 8.72 | 4.06 | 0.34 | 12296 | | 505729 | 81.40 | 86.50 | 81.40 | 85.22 | 4.05 | 3.32 | 147734 | | 533176 | 1.03 | 1.03 | 0.99 | 1.03 | 4.04 | 0.04 | 67379 | | 512511 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04 | 0.04 | 1 | |
|
