| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 533444 | 2.21 | 2.21 | 2.21 | 2.21 | -4.74 | -0.11 | 35150 | | 512129 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55 | -0.07 | 35075 | | 524592 | 3.54 | 3.54 | 3.54 | 3.54 | 0.00 | 0.00 | 35074 | | 532162 | 145.75 | 145.75 | 142.60 | 143.45 | -1.61 | -2.35 | 35031 | | 534707 | 1.57 | 1.57 | 1.57 | 1.57 | | | 35000 | | 510245 | 3.90 | 3.90 | 3.40 | 3.50 | -1.41 | -0.05 | 35000 | | 538057 | 27.90 | 28.00 | 27.64 | 27.91 | | | 34937 | | 532859 | 940.00 | 991.00 | 930.00 | 982.00 | | | 34846 | | 538861 | 2.16 | 2.17 | 2.16 | 2.17 | | | 34776 | | 532660 | 74.75 | 75.75 | 73.80 | 74.95 | -0.40 | -0.30 | 34708 | | 526227 | 175.35 | 190.00 | 175.35 | 177.90 | 1.08 | 1.90 | 34707 | | 531950 | 2.36 | 2.50 | 2.30 | 2.47 | -1.20 | -0.03 | 34664 | | 532834 | 106.95 | 108.45 | 103.05 | 104.25 | -2.98 | -3.20 | 34635 | | 539957 | 908.25 | 914.35 | 905.00 | 907.40 | | | 34612 | | 539436 | 312.00 | 319.20 | 308.00 | 309.10 | | | 34593 | | 532341 | 109.00 | 111.60 | 105.10 | 110.25 | 2.80 | 3.00 | 34505 | | 511716 | 7.29 | 7.29 | 7.01 | 7.29 | 1.96 | 0.14 | 34500 | | 533202 | 12.89 | 13.10 | 12.20 | 12.65 | 0.32 | 0.04 | 34292 | | 500153 | 86.10 | 88.30 | 85.50 | 87.70 | 0.86 | 0.75 | 34254 | | 540293 | 94.80 | 98.25 | 94.80 | 96.45 | | | 34223 | | 532734 | 556.00 | 565.00 | 544.00 | 557.75 | 0.04 | 0.20 | 34126 | | 534139 | 115.50 | 119.00 | 115.50 | 118.35 | 2.33 | 2.70 | 34118 | | 532342 | 0.76 | 0.76 | 0.75 | 0.76 | 0.00 | 0.00 | 34044 | | 500413 | 278.10 | 280.80 | 275.40 | 278.20 | 0.16 | 0.45 | 34044 | | 536022 | 9.50 | 9.70 | 9.45 | 9.70 | | | 33500 | | 500840 | 196.00 | 205.00 | 191.00 | 193.35 | -1.25 | -2.45 | 33481 | | 532891 | 162.80 | 163.50 | 157.55 | 160.60 | 0.28 | 0.45 | 33461 | | 539276 | 1101.85 | 1233.00 | 1085.15 | 1204.40 | | | 33327 | | 539673 | 13.04 | 13.04 | 13.04 | 13.04 | | | 33288 | | 532799 | 75.50 | 76.45 | 74.20 | 74.90 | -0.93 | -0.70 | 33223 | | 590066 | 142.00 | 149.30 | 142.00 | 147.70 | 3.58 | 5.10 | 33207 | | 500148 | 369.95 | 375.45 | 366.00 | 368.25 | -0.34 | -1.25 | 33083 | | 503205 | 37.80 | 37.85 | 36.05 | 37.00 | 2.64 | 0.95 | 33067 | | 540027 | 240.00 | 252.00 | 238.00 | 241.50 | | | 33000 | | 539223 | 42.00 | 46.50 | 42.00 | 43.90 | | | 33000 | | 526668 | 112.10 | 114.75 | 111.00 | 112.90 | 0.36 | 0.40 | 32935 | | 523261 | 4385.00 | 4543.80 | 4340.00 | 4431.40 | 1.16 | 50.85 | 32858 | | 531467 | 0.26 | 0.27 | 0.25 | 0.25 | -3.85 | -0.01 | 32715 | | 539123 | 65.15 | 65.70 | 65.00 | 65.00 | | | 32684 | | 539041 | 32.00 | 32.50 | 25.60 | 25.60 | | | 32500 | | 540949 | 9.00 | 11.00 | 9.00 | 11.00 | | | 32440 | | 532995 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 32435 | | 531276 | 120.00 | 129.10 | 120.00 | 129.00 | 4.88 | 6.00 | 32430 | | 532629 | 59.45 | 60.35 | 58.45 | 59.15 | -0.50 | -0.30 | 32210 | | 512531 | 177.95 | 179.05 | 173.30 | 175.35 | -2.04 | -3.65 | 32198 | | 500239 | 49.05 | 52.00 | 49.05 | 49.80 | 1.63 | 0.80 | 32189 | | 526049 | 1.81 | 1.82 | 1.81 | 1.81 | | | 32116 | | 541152 | 25.99 | 25.99 | 25.99 | 25.99 | | | 32000 | | 540697 | 9.37 | 10.28 | 9.37 | 10.28 | | | 32000 | | 512319 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 31855 | |
|
