| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 512332 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 350 | | 524564 | 5.31 | 5.77 | 5.26 | 5.61 | 5.25 | 0.28 | 64510 | | 504080 | 1000.30 | 1039.95 | 1000.30 | 1032.00 | 5.24 | 51.35 | 429 | | 500343 | 38.20 | 40.26 | 37.96 | 39.42 | 5.23 | 1.96 | 18125 | | 532416 | 8.00 | 8.25 | 7.80 | 7.89 | 5.20 | 0.39 | 35044 | | 508494 | 43.90 | 46.29 | 43.90 | 46.20 | 5.14 | 2.26 | 5756 | | 530067 | 445.70 | 467.05 | 445.15 | 462.80 | 5.12 | 22.55 | 754 | | 513519 | 819.00 | 874.00 | 819.00 | 860.10 | 5.10 | 41.70 | 29833 | | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | | 523031 | 11.34 | 11.34 | 11.34 | 11.34 | 5.00 | 0.54 | 100 | | 504180 | 101.89 | 101.89 | 101.89 | 101.89 | 5.00 | 4.85 | 9151 | | 502512 | 1.91 | 2.10 | 1.91 | 2.10 | 5.00 | 0.10 | 3319 | | 503622 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00 | 0.35 | 10 | | 531144 | 18.69 | 18.69 | 17.81 | 18.69 | 5.00 | 0.89 | 137947 | | 524764 | 1.90 | 2.10 | 1.90 | 2.10 | 5.00 | 0.10 | 43184 | | 531783 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00 | 0.27 | 500 | | 531288 | 16.59 | 16.59 | 16.59 | 16.59 | 5.00 | 0.79 | 135 | | 526588 | 24.57 | 24.57 | 24.57 | 24.57 | 5.00 | 1.17 | 2149 | | 523054 | 798.00 | 798.00 | 798.00 | 798.00 | 5.00 | 38.00 | 1 | | 517077 | 53.55 | 53.55 | 53.55 | 53.55 | 5.00 | 2.55 | 900 | | 524754 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 2 | | 512381 | 280.35 | 280.35 | 267.00 | 280.35 | 5.00 | 13.35 | 5027 | | 590128 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00 | 0.12 | 10 | | 530093 | 2.79 | 2.94 | 2.79 | 2.94 | 5.00 | 0.14 | 1317 | | 532891 | 371.90 | 377.00 | 371.90 | 377.00 | 5.00 | 17.95 | 36549 | | 511571 | 147.04 | 147.04 | 147.04 | 147.04 | 5.00 | 7.00 | 7576 | | 508998 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 0.02 | 100053 | | 532912 | 0.95 | 1.05 | 0.95 | 1.05 | 5.00 | 0.05 | 3041 | | 531861 | 47.98 | 48.30 | 44.51 | 48.30 | 5.00 | 2.30 | 5107 | | 518075 | 607.35 | 607.35 | 590.05 | 607.35 | 5.00 | 28.90 | 8079 | | 504397 | 98.50 | 98.54 | 90.50 | 98.54 | 5.00 | 4.69 | 4969 | | 512309 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 243400 | | 514118 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 27495 | | 526596 | 323.00 | 341.30 | 317.25 | 341.30 | 5.00 | 16.25 | 18258 | | 502473 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00 | 0.63 | 100 | | 530917 | 12.61 | 12.61 | 12.61 | 12.61 | 5.00 | 0.60 | 100 | | 532798 | 88.89 | 92.45 | 87.80 | 92.45 | 5.00 | 4.40 | 206249 | | 506003 | 41.39 | 41.40 | 40.20 | 41.40 | 5.00 | 1.97 | 3652 | | 526347 | 0.57 | 0.63 | 0.57 | 0.63 | 5.00 | 0.03 | 2300 | | 521034 | 38.02 | 38.02 | 38.02 | 38.02 | 5.00 | 1.81 | 345 | | 526813 | 12.18 | 12.18 | 12.18 | 12.18 | 5.00 | 0.58 | 772 | | 532974 | 135.08 | 135.08 | 129.50 | 135.08 | 5.00 | 6.43 | 241745 | | 530239 | 108.11 | 112.60 | 107.41 | 112.60 | 5.00 | 5.36 | 48277 | | 532640 | 26.97 | 27.32 | 25.51 | 27.32 | 5.00 | 1.30 | 12586 | | 504353 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00 | 0.55 | 100 | | 500246 | 219.00 | 225.75 | 219.00 | 225.75 | 5.00 | 10.75 | 2422 | | 590091 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 9594 | | 531928 | 12.39 | 12.39 | 12.39 | 12.39 | 5.00 | 0.59 | 2000 | | 506530 | 938.75 | 938.75 | 938.75 | 938.75 | 5.00 | 44.70 | 1 | | 533018 | 3972.70 | 3972.70 | 3953.00 | 3972.70 | 5.00 | 189.15 | 21 | |
|
