| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532894 | 5.50 | 5.64 | 5.40 | 5.55 | 2.97 | 0.16 | 36338 | | 531454 | 20.00 | 22.75 | 19.25 | 20.70 | 6.15 | 1.20 | 36251 | | 532991 | 0.52 | 0.53 | 0.49 | 0.53 | 3.92 | 0.02 | 36240 | | 632121 | 45.75 | 48.50 | 45.75 | 48.50 | | | 36180 | | 521248 | 274.00 | 299.40 | 271.85 | 290.50 | 7.08 | 19.20 | 36174 | | 500672 | 629.05 | 666.00 | 625.00 | 658.70 | 4.99 | 31.30 | 36039 | | 517554 | 13.24 | 13.24 | 12.31 | 12.50 | -3.99 | -0.52 | 36004 | | 540150 | 19.50 | 20.10 | 19.50 | 20.10 | | | 36000 | | 539310 | 31.85 | 31.85 | 31.85 | 31.85 | | | 36000 | | 530191 | 2.38 | 2.40 | 2.30 | 2.37 | 3.49 | 0.08 | 35944 | | 507880 | 177.95 | 183.50 | 176.40 | 180.50 | 1.58 | 2.80 | 35900 | | 532324 | 8.25 | 8.57 | 8.00 | 8.07 | -2.65 | -0.22 | 35846 | | 517556 | 5.79 | 5.79 | 5.51 | 5.59 | -2.61 | -0.15 | 35825 | | 500720 | 3.85 | 3.85 | 3.81 | 3.85 | -3.75 | -0.15 | 35658 | | 533269 | 584.85 | 610.95 | 584.85 | 596.35 | 1.97 | 11.50 | 35568 | | 513683 | 103.60 | 104.40 | 102.00 | 102.10 | -0.54 | -0.55 | 35543 | | 533163 | 64.00 | 64.95 | 63.40 | 63.60 | 0.47 | 0.30 | 35492 | | 513059 | 14.70 | 15.20 | 14.15 | 14.43 | -0.48 | -0.07 | 35369 | | 530999 | 347.00 | 349.00 | 341.65 | 344.40 | | | 35335 | | 532972 | 48.00 | 49.25 | 47.55 | 47.80 | -1.54 | -0.75 | 35243 | | 533444 | 2.21 | 2.21 | 2.21 | 2.21 | -4.74 | -0.11 | 35150 | | 526668 | 61.20 | 62.00 | 60.00 | 60.50 | -1.79 | -1.10 | 35123 | | 512129 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55 | -0.07 | 35075 | | 504351 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 35000 | | 516082 | 302.95 | 313.70 | 301.80 | 306.00 | 0.89 | 2.70 | 34896 | | 532919 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59 | -0.01 | 34888 | | 500399 | 7.90 | 8.00 | 7.57 | 7.63 | -3.42 | -0.27 | 34837 | | 538962 | 110.20 | 110.80 | 108.50 | 108.80 | | | 34584 | | 539982 | 20.25 | 21.25 | 19.30 | 21.25 | | | 34500 | | 539450 | 277.00 | 279.50 | 274.00 | 275.70 | | | 34420 | | 505526 | 2.76 | 2.85 | 2.71 | 2.79 | 1.09 | 0.03 | 34259 | | 540061 | 87.00 | 88.00 | 85.00 | 86.90 | | | 34254 | | 500408 | 1668.90 | 1694.00 | 1664.40 | 1678.55 | 1.03 | 17.05 | 33825 | | 500655 | 155.00 | 161.00 | 152.50 | 155.75 | 0.29 | 0.45 | 33720 | | 530001 | 395.25 | 414.90 | 394.70 | 412.70 | 5.00 | 19.65 | 33661 | | 507794 | 17.40 | 17.40 | 15.50 | 15.85 | -0.31 | -0.05 | 33605 | | 500211 | 26.50 | 27.80 | 26.50 | 27.30 | 0.00 | 0.00 | 33533 | | 533168 | 98.20 | 118.00 | 98.20 | 104.70 | 2.90 | 2.95 | 33525 | | 536022 | 9.50 | 9.70 | 9.45 | 9.70 | | | 33500 | | 526512 | 8.55 | 8.55 | 7.85 | 8.55 | 4.91 | 0.40 | 33441 | | 505400 | 56.05 | 56.45 | 54.55 | 54.75 | -3.01 | -1.70 | 33419 | | 524709 | 37.95 | 38.45 | 37.25 | 38.05 | 2.28 | 0.85 | 33391 | | 532424 | 1005.00 | 1032.00 | 1003.70 | 1024.90 | 2.79 | 27.80 | 33388 | | 530627 | 139.10 | 141.00 | 135.70 | 137.70 | -0.76 | -1.05 | 33388 | | 535467 | 397.15 | 403.10 | 397.10 | 401.95 | | | 33266 | | 500770 | 620.65 | 630.00 | 619.20 | 627.00 | 1.20 | 7.45 | 33107 | | 500083 | 5.00 | 5.11 | 4.93 | 4.96 | 1.22 | 0.06 | 32971 | | 511676 | 518.00 | 530.00 | 517.25 | 519.55 | 0.45 | 2.35 | 32891 | | 531146 | 593.00 | 635.00 | 593.00 | 628.35 | 6.88 | 40.45 | 32794 | | 511218 | 1011.90 | 1011.90 | 976.00 | 983.20 | -1.40 | -14.00 | 32734 | |
|
