| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 517166 | 12.75 | 13.80 | 12.75 | 13.47 | 5.81 | 0.74 | 11109 | | 533138 | 562.00 | 598.00 | 558.00 | 590.20 | 5.79 | 32.30 | 33229 | | 533014 | 36.60 | 39.45 | 36.50 | 37.75 | 5.74 | 2.05 | 63550 | | 532693 | 21.15 | 22.35 | 21.15 | 22.20 | 5.71 | 1.20 | 611678 | | 503655 | 178.00 | 185.00 | 178.00 | 185.00 | 5.68 | 9.95 | 896 | | 514043 | 339.00 | 358.00 | 339.00 | 356.25 | 5.67 | 19.10 | 30381 | | 500670 | 270.15 | 297.95 | 270.15 | 290.40 | 5.64 | 15.50 | 168008 | | 500359 | 814.90 | 869.00 | 810.30 | 859.90 | 5.63 | 45.80 | 308222 | | 500540 | 30.00 | 31.90 | 30.00 | 31.00 | 5.62 | 1.65 | 2809 | | 512626 | 129.90 | 130.20 | 127.40 | 130.00 | 5.56 | 6.85 | 735 | | 532961 | 5.55 | 5.95 | 5.50 | 5.70 | 5.56 | 0.30 | 17239 | | 524552 | 410.00 | 432.05 | 407.80 | 428.85 | 5.54 | 22.50 | 79828 | | 501150 | 45.85 | 48.00 | 45.40 | 47.80 | 5.52 | 2.50 | 543505 | | 532967 | 295.00 | 295.00 | 275.05 | 277.60 | 5.51 | 14.50 | 135667 | | 530023 | 340.00 | 346.80 | 325.55 | 343.95 | 5.51 | 17.95 | 7688 | | 531977 | 20.00 | 22.45 | 20.00 | 21.10 | 5.50 | 1.10 | 156322 | | 513250 | 8.75 | 9.20 | 8.73 | 9.07 | 5.47 | 0.47 | 135396 | | 500470 | 487.75 | 514.80 | 485.50 | 511.80 | 5.46 | 26.50 | 1717261 | | 531179 | 183.80 | 197.00 | 183.80 | 190.80 | 5.41 | 9.80 | 2417 | | 532773 | 133.00 | 139.00 | 126.10 | 128.80 | 5.36 | 6.55 | 260051 | | 501298 | 1274.90 | 1282.00 | 1274.90 | 1278.20 | 5.32 | 64.60 | 200 | | 509709 | 24.50 | 25.55 | 24.50 | 24.75 | 5.32 | 1.25 | 5874 | | 532479 | 11.29 | 12.40 | 11.28 | 11.68 | 5.32 | 0.59 | 47033 | | 532286 | 119.80 | 125.25 | 119.00 | 124.70 | 5.32 | 6.30 | 2196633 | | 500404 | 35.05 | 37.20 | 35.00 | 36.60 | 5.32 | 1.85 | 63028 | | 532834 | 77.55 | 83.00 | 75.45 | 81.25 | 5.31 | 4.10 | 163451 | | 504258 | 509.00 | 530.00 | 501.00 | 526.60 | 5.31 | 26.55 | 6469 | | 532717 | 201.70 | 212.00 | 201.70 | 210.55 | 5.28 | 10.55 | 4302 | | 523467 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 11000 | | 531752 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 51 | | 524037 | 92.10 | 99.75 | 92.10 | 97.55 | 5.23 | 4.85 | 5787 | | 521194 | 168.90 | 174.90 | 168.90 | 172.35 | 5.09 | 8.35 | 141 | | 532695 | 14.05 | 14.80 | 14.05 | 14.55 | 5.05 | 0.70 | 21541 | | 505526 | 2.48 | 2.70 | 2.31 | 2.50 | 5.04 | 0.12 | 13726 | | 531241 | 270.00 | 271.30 | 269.00 | 269.00 | 5.02 | 12.85 | 51 | | 512531 | 143.95 | 154.50 | 143.05 | 149.90 | 5.01 | 7.15 | 46861 | | 526347 | 0.57 | 0.63 | 0.57 | 0.63 | 5.00 | 0.03 | 2300 | | 530093 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00 | 0.10 | 750 | | 530915 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00 | 0.15 | 500 | | 500013 | 23.80 | 25.20 | 23.00 | 25.20 | 5.00 | 1.20 | 78129 | | 500028 | 6.93 | 6.93 | 6.93 | 6.93 | 5.00 | 0.33 | 18656 | | 531783 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00 | 0.27 | 500 | | 530095 | 11.13 | 11.13 | 11.13 | 11.13 | 5.00 | 0.53 | 1900 | | 530249 | 8.82 | 8.82 | 8.82 | 8.82 | 5.00 | 0.42 | 502 | | 526829 | 8.82 | 8.82 | 8.82 | 8.82 | 5.00 | 0.42 | 39197 | | 502512 | 1.91 | 2.10 | 1.91 | 2.10 | 5.00 | 0.10 | 3319 | | 505693 | 36.75 | 36.75 | 36.75 | 36.75 | 5.00 | 1.75 | 520 | | 512135 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00 | 0.15 | 2 | | 590024 | 47.80 | 49.35 | 47.80 | 49.35 | 5.00 | 2.35 | 49230 | | 512443 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00 | 0.15 | 250 | |
|
