| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 533170 | 90.00 | 94.90 | 88.10 | 94.20 | 7.53 | 6.60 | 40732 | | 512175 | 25.30 | 27.15 | 25.30 | 27.00 | 4.25 | 1.10 | 40685 | | 533059 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76 | 0.03 | 40460 | | 500336 | 304.00 | 311.50 | 304.00 | 308.10 | 0.41 | 1.25 | 40288 | | 500777 | 70.50 | 72.15 | 70.30 | 70.50 | -0.28 | -0.20 | 40266 | | 526560 | 46.70 | 49.50 | 46.55 | 47.15 | -1.36 | -0.65 | 40074 | | 500331 | 806.40 | 812.00 | 802.60 | 805.05 | -0.51 | -4.10 | 40028 | | 539403 | 34.00 | 35.00 | 34.00 | 35.00 | | | 40000 | | 538579 | 5.75 | 5.75 | 4.96 | 4.96 | | | 40000 | | 534141 | 10.80 | 10.80 | 10.80 | 10.80 | | | 40000 | | 534140 | 10.79 | 10.79 | 10.79 | 10.79 | | | 40000 | | 526367 | 118.00 | 123.90 | 117.50 | 118.00 | 0.55 | 0.65 | 39933 | | 532883 | 4.01 | 4.34 | 4.00 | 4.03 | -4.73 | -0.20 | 39878 | | 533104 | 87.20 | 87.50 | 84.40 | 85.15 | 0.06 | 0.05 | 39601 | | 519248 | 20.50 | 21.40 | 20.40 | 20.70 | 0.73 | 0.15 | 39457 | | 532039 | 39.00 | 39.40 | 38.75 | 39.20 | 1.82 | 0.70 | 39382 | | 522085 | 60.75 | 60.75 | 57.70 | 58.90 | -3.92 | -2.40 | 39236 | | 507458 | 14.34 | 14.34 | 14.34 | 14.34 | -4.97 | -0.75 | 39232 | | 539939 | 132.50 | 132.50 | 120.60 | 120.60 | | | 39000 | | 532736 | 1.22 | 1.26 | 1.18 | 1.24 | 0.00 | 0.00 | 38965 | | 532180 | 37.15 | 37.70 | 37.00 | 37.20 | -0.67 | -0.25 | 38893 | | 500480 | 903.00 | 903.00 | 889.90 | 893.70 | -0.41 | -3.70 | 38862 | | 530075 | 185.25 | 188.90 | 185.25 | 187.95 | 1.46 | 2.70 | 38809 | | 507794 | 15.50 | 16.00 | 14.90 | 15.52 | 1.97 | 0.30 | 38760 | | 505324 | 48.25 | 49.70 | 47.00 | 48.00 | -1.74 | -0.85 | 38668 | | 523704 | 334.00 | 336.30 | 327.00 | 329.05 | -1.45 | -4.85 | 38656 | | 540065 | 522.10 | 523.25 | 520.60 | 521.90 | | | 38586 | | 540724 | 1200.10 | 1228.00 | 1189.10 | 1195.60 | | | 38441 | | 532649 | 27.45 | 27.70 | 27.00 | 27.15 | -1.45 | -0.40 | 38415 | | 523796 | 17.85 | 18.10 | 17.50 | 17.80 | -1.11 | -0.20 | 38235 | | 523523 | 3.09 | 3.09 | 2.89 | 3.06 | 0.66 | 0.02 | 38191 | | 532187 | 1720.00 | 1735.25 | 1701.05 | 1708.15 | -0.54 | -9.20 | 38156 | | 540719 | 670.15 | 674.00 | 669.00 | 671.80 | | | 38135 | | 535601 | 182.00 | 202.95 | 167.25 | 192.50 | | | 38119 | | 532673 | 23.90 | 24.50 | 23.90 | 24.25 | -0.41 | -0.10 | 38016 | | 536618 | 14.00 | 14.00 | 14.00 | 14.00 | | | 38000 | | 521030 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 37908 | | 533304 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79 | -0.09 | 37744 | | 532820 | 13.80 | 15.60 | 13.50 | 15.35 | 9.25 | 1.30 | 37708 | | 526955 | 0.80 | 0.81 | 0.75 | 0.81 | 3.85 | 0.03 | 37663 | | 532296 | 613.50 | 615.55 | 607.35 | 610.90 | -0.06 | -0.35 | 37515 | | 532181 | 145.75 | 147.45 | 144.35 | 146.70 | 0.93 | 1.35 | 37505 | | 632210 | 83.85 | 84.65 | 83.85 | 84.85 | | | 37500 | | 540144 | 27.50 | 27.50 | 27.50 | 27.50 | | | 37500 | | 531663 | 0.38 | 0.42 | 0.38 | 0.42 | | | 37500 | | 532531 | 884.00 | 898.20 | 874.05 | 881.35 | 0.27 | 2.35 | 37060 | | 538796 | 10.36 | 10.36 | 10.36 | 10.36 | | | 37002 | | 605242 | 600.00 | 600.00 | 600.00 | 600.00 | | | 37000 | | 540611 | 607.60 | 609.90 | 599.00 | 605.75 | | | 36928 | | 532654 | 159.45 | 165.00 | 159.40 | 160.15 | 0.09 | 0.15 | 36675 | |
|
