| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 539492 | 20.60 | 20.60 | 20.60 | 20.60 | | | 45000 | | 500645 | 312.00 | 318.50 | 305.60 | 315.00 | 0.78 | 2.45 | 44787 | | 500456 | 29.50 | 30.00 | 28.50 | 28.60 | -1.89 | -0.55 | 44684 | | 532358 | 0.46 | 0.49 | 0.46 | 0.47 | -2.08 | -0.01 | 44683 | | 590076 | 124.90 | 124.90 | 120.00 | 120.40 | -3.68 | -4.60 | 44611 | | 532891 | 77.70 | 79.40 | 76.25 | 77.80 | 1.04 | 0.80 | 44596 | | 522183 | 143.90 | 144.25 | 136.00 | 139.40 | 1.46 | 2.00 | 44509 | | 537709 | 1.38 | 1.38 | 1.38 | 1.38 | | | 44495 | | 524129 | 83.20 | 84.65 | 80.05 | 81.40 | 0.00 | 0.00 | 44178 | | 517554 | 12.45 | 13.15 | 12.34 | 13.02 | 6.90 | 0.84 | 44032 | | 526622 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70 | 0.01 | 44000 | | 500134 | 262.80 | 263.30 | 260.50 | 262.60 | | | 43917 | | 537291 | 424.90 | 430.00 | 414.50 | 416.20 | | | 43727 | | 520059 | 68.00 | 68.20 | 66.10 | 66.30 | -2.57 | -1.75 | 43679 | | 533163 | 65.00 | 65.15 | 62.80 | 63.30 | -1.86 | -1.20 | 43638 | | 517467 | 10.00 | 10.23 | 9.93 | 10.03 | 0.20 | 0.02 | 43417 | | 532481 | 9.65 | 9.74 | 9.35 | 9.53 | 0.74 | 0.07 | 43133 | | 532733 | 812.65 | 819.15 | 809.25 | 814.90 | 0.64 | 5.15 | 42959 | | 504212 | 114.00 | 115.50 | 111.25 | 111.50 | -1.55 | -1.75 | 42828 | | 531717 | 67.00 | 67.00 | 64.95 | 65.10 | | | 42578 | | 532181 | 143.50 | 145.30 | 143.00 | 144.30 | 0.98 | 1.40 | 42460 | | 506618 | 344.95 | 349.95 | 338.00 | 339.70 | -0.23 | -0.80 | 42437 | | 534369 | 103.40 | 103.85 | 100.00 | 101.05 | -2.08 | -2.15 | 42283 | | 500303 | 1890.00 | 1929.00 | 1847.00 | 1919.40 | | | 42265 | | 512299 | 4.25 | 4.25 | 4.16 | 4.21 | 0.00 | 0.00 | 42207 | | 507968 | 118.50 | 122.00 | 118.50 | 122.00 | 1.67 | 2.00 | 42200 | | 531934 | 4.70 | 4.79 | 4.67 | 4.68 | -0.21 | -0.01 | 42181 | | 533144 | 286.10 | 296.15 | 281.00 | 293.40 | 2.55 | 7.30 | 42126 | | 520066 | 616.00 | 656.95 | 615.10 | 630.10 | 1.48 | 9.20 | 42126 | | 537669 | 50.00 | 50.00 | 50.00 | 50.00 | | | 42000 | | 500271 | 596.80 | 616.50 | 596.80 | 613.75 | | | 41910 | | 531339 | 6.00 | 6.02 | 5.85 | 5.85 | -4.88 | -0.30 | 41390 | | 532925 | 3.00 | 3.01 | 2.96 | 2.96 | -2.31 | -0.07 | 41189 | | 524687 | 8.60 | 8.60 | 8.42 | 8.53 | 0.00 | 0.00 | 41158 | | 526652 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 41031 | | 500460 | 84.60 | 84.70 | 82.75 | 82.95 | -0.90 | -0.75 | 40964 | | 530699 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 40851 | | 540565 | 93.80 | 94.15 | 93.80 | 94.11 | | | 40824 | | 500520 | 1390.00 | 1396.75 | 1386.50 | 1390.00 | 0.11 | 1.50 | 40817 | | 532746 | 7.34 | 7.78 | 7.26 | 7.60 | 3.40 | 0.25 | 40764 | | 507828 | 26.30 | 27.50 | 26.15 | 27.15 | 4.62 | 1.20 | 40734 | | 500330 | 811.90 | 813.00 | 799.50 | 807.65 | 0.00 | 0.00 | 40617 | | 533167 | 58.20 | 59.40 | 56.80 | 56.95 | -2.32 | -1.35 | 40586 | | 513010 | 854.00 | 854.00 | 832.60 | 835.10 | -1.76 | -15.00 | 40505 | | 533059 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76 | 0.03 | 40460 | | 532764 | 133.80 | 143.00 | 133.80 | 137.75 | 3.61 | 4.80 | 40445 | | 517569 | 235.00 | 235.75 | 228.35 | 230.75 | -1.14 | -2.65 | 40443 | | 532357 | 101.00 | 105.95 | 99.35 | 103.50 | 2.32 | 2.35 | 40406 | | 530433 | 84.60 | 87.50 | 82.00 | 83.15 | -1.31 | -1.10 | 40402 | | 532834 | 88.10 | 88.80 | 86.90 | 87.90 | -0.45 | -0.40 | 40371 | |
|
