| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 506235 | 58.00 | 58.45 | 57.50 | 57.60 | -0.17 | -0.10 | 27637 | | 521064 | 71.25 | 71.70 | 70.20 | 70.50 | -0.91 | -0.65 | 27569 | | 538921 | 40.00 | 40.00 | 33.00 | 33.00 | | | 27500 | | 533399 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65 | -0.04 | 27500 | | 517224 | 0.69 | 0.74 | 0.69 | 0.74 | 2.78 | 0.02 | 27435 | | 533257 | 7.46 | 7.89 | 7.46 | 7.57 | -1.43 | -0.11 | 27345 | | 510245 | 3.77 | 3.77 | 3.52 | 3.55 | -0.84 | -0.03 | 27288 | | 532779 | 238.20 | 240.50 | 236.70 | 238.15 | 0.06 | 0.15 | 27235 | | 509550 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 27032 | | 533167 | 51.00 | 51.00 | 47.75 | 48.95 | -0.61 | -0.30 | 27019 | | 523229 | 224.60 | 224.60 | 217.50 | 219.95 | -0.18 | -0.40 | 27012 | | 530363 | 16.30 | 16.30 | 16.00 | 16.10 | 0.00 | 0.00 | 26922 | | 526650 | 161.40 | 162.00 | 160.00 | 160.90 | 0.19 | 0.30 | 26850 | | 526640 | 13.00 | 13.65 | 13.00 | 13.52 | 4.00 | 0.52 | 26794 | | 500296 | 95.05 | 96.50 | 93.00 | 95.55 | 0.79 | 0.75 | 26646 | | 532275 | 0.78 | 0.78 | 0.73 | 0.77 | 2.67 | 0.02 | 26586 | | 522101 | 73.75 | 84.40 | 73.50 | 82.10 | 8.10 | 6.15 | 26549 | | 533293 | 355.00 | 375.95 | 351.00 | 356.65 | 4.01 | 13.75 | 26541 | | 500620 | 335.00 | 348.45 | 335.00 | 346.80 | 4.10 | 13.65 | 26530 | | 532942 | 325.00 | 332.00 | 325.00 | 328.45 | | | 26427 | | 501061 | 760.35 | 778.00 | 760.10 | 771.25 | 1.07 | 8.15 | 26427 | | 533482 | 106.55 | 107.50 | 105.00 | 105.80 | -0.33 | -0.35 | 26356 | | 504212 | 156.00 | 161.60 | 152.85 | 155.15 | -0.54 | -0.85 | 26293 | | 500255 | 6.45 | 6.45 | 6.21 | 6.23 | | | 26181 | | 517447 | 58.85 | 59.70 | 57.15 | 57.90 | | | 26148 | | 540134 | 23.30 | 23.50 | 23.20 | 23.45 | | | 26014 | | 526733 | 235.15 | 237.45 | 235.15 | 237.00 | | | 26006 | | 506170 | 0.44 | 0.48 | 0.44 | 0.48 | | | 26000 | | 500009 | 13.26 | 14.28 | 13.26 | 14.01 | 3.01 | 0.41 | 25873 | | 532845 | 40.90 | 41.40 | 39.60 | 40.45 | -0.37 | -0.15 | 25834 | | 534139 | 115.95 | 116.95 | 114.45 | 115.65 | 0.96 | 1.10 | 25830 | | 533608 | 80.00 | 80.70 | 79.00 | 79.60 | -0.93 | -0.75 | 25682 | | 511076 | 41.50 | 42.00 | 40.40 | 41.35 | 0.85 | 0.35 | 25670 | | 935508 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | | | 25670 | | 500414 | 52.00 | 55.00 | 52.00 | 54.90 | 2.91 | 1.55 | 25646 | | 522285 | 8.34 | 8.57 | 8.20 | 8.48 | 1.56 | 0.13 | 25560 | | 500355 | 227.05 | 232.60 | 227.05 | 231.75 | 1.51 | 3.45 | 25545 | | 532906 | 145.00 | 158.65 | 143.60 | 158.65 | 9.98 | 14.40 | 25536 | | 517498 | 89.50 | 89.50 | 87.35 | 87.50 | -0.51 | -0.45 | 25400 | | 524816 | 800.00 | 810.00 | 794.70 | 799.85 | -0.80 | -6.45 | 25260 | | 532613 | 66.75 | 67.45 | 65.05 | 65.55 | -1.28 | -0.85 | 25208 | | 500160 | 10.70 | 10.84 | 10.59 | 10.67 | -1.93 | -0.21 | 25185 | | 800264 | 93.80 | 94.30 | 93.80 | 94.30 | | | 25000 | | 536644 | 1.30 | 1.80 | 1.27 | 1.80 | | | 25000 | | 536220 | 11.00 | 11.00 | 11.00 | 11.00 | | | 25000 | | 535142 | 17.75 | 17.75 | 17.75 | 17.75 | | | 25000 | | 526093 | 18.30 | 18.30 | 16.80 | 16.90 | | | 24984 | | 538858 | 15.05 | 15.40 | 15.00 | 15.00 | | | 24959 | | 532894 | 7.90 | 8.14 | 7.76 | 7.95 | -2.57 | -0.21 | 24958 | | 524687 | 7.05 | 7.10 | 6.90 | 6.97 | -0.85 | -0.06 | 24835 | |
|
