| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 526887 | 1.86 | 1.86 | 1.86 | 1.86 | 4.49 | 0.08 | 1901 | | 524760 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49 | 0.07 | 300 | | 520115 | 0.85 | 0.93 | 0.85 | 0.93 | 4.49 | 0.04 | 17610 | | 533163 | 21.85 | 23.35 | 21.85 | 23.30 | 4.48 | 1.00 | 900 | | 512215 | 42.10 | 45.50 | 42.10 | 45.50 | 4.48 | 1.95 | 231 | | 532629 | 4.40 | 4.70 | 4.40 | 4.68 | 4.46 | 0.20 | 256999 | | 531925 | 1.63 | 1.64 | 1.57 | 1.64 | 4.46 | 0.07 | 25225 | | 502352 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46 | 0.07 | 10000 | | 511549 | 143.60 | 147.90 | 142.00 | 145.60 | 4.45 | 6.20 | 2888 | | 530117 | 1129.35 | 1175.00 | 1122.80 | 1157.75 | 4.45 | 49.30 | 1613 | | 532413 | 7.63 | 7.81 | 7.50 | 7.78 | 4.43 | 0.33 | 17623 | | 532986 | 43.75 | 44.99 | 43.00 | 44.79 | 4.43 | 1.90 | 14262 | | 509073 | 19.38 | 20.19 | 18.72 | 19.84 | 4.42 | 0.84 | 12927 | | 523100 | 187.65 | 201.00 | 187.10 | 195.95 | 4.42 | 8.30 | 5826 | | 531750 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41 | 0.30 | 1 | | 530405 | 36.58 | 37.55 | 35.86 | 37.44 | 4.41 | 1.58 | 4885 | | 513250 | 22.60 | 23.17 | 21.21 | 23.04 | 4.40 | 0.97 | 1350546 | | 531273 | 3.39 | 3.62 | 3.39 | 3.57 | 4.39 | 0.15 | 604537 | | 532824 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38 | 0.06 | 5000 | | 508956 | 17.30 | 17.94 | 16.27 | 17.86 | 4.38 | 0.75 | 23412 | | 519319 | 1.31 | 1.43 | 1.31 | 1.43 | 4.38 | 0.06 | 44447 | | 532980 | 39.55 | 42.57 | 39.55 | 42.32 | 4.36 | 1.77 | 38581 | | 532756 | 478.35 | 505.80 | 475.60 | 497.85 | 4.36 | 20.80 | 992715 | | 507442 | 8.59 | 8.67 | 8.40 | 8.63 | 4.35 | 0.36 | 3461 | | 533016 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35 | 0.01 | 60845 | | 512091 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35 | 0.06 | 4 | | 532989 | 88.89 | 88.89 | 88.44 | 88.44 | 4.35 | 3.69 | 82 | | 532690 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35 | 0.05 | 4000 | | 500464 | 156.80 | 166.50 | 156.80 | 164.55 | 4.31 | 6.80 | 3012 | | 517463 | 1.21 | 1.21 | 1.13 | 1.21 | 4.31 | 0.05 | 11401 | | 521056 | 10.60 | 11.30 | 10.60 | 10.95 | 4.29 | 0.45 | 1825 | | 523598 | 213.95 | 224.00 | 210.85 | 220.35 | 4.28 | 9.05 | 466359 | | 532072 | 0.49 | 0.49 | 0.46 | 0.49 | 4.26 | 0.02 | 933738 | | 503776 | 39.66 | 39.66 | 38.50 | 39.62 | 4.24 | 1.61 | 972 | | 505343 | 0.73 | 0.74 | 0.69 | 0.74 | 4.23 | 0.03 | 1022713 | | 500153 | 170.20 | 182.95 | 170.20 | 179.95 | 4.23 | 7.30 | 90276 | | 523566 | 50.80 | 50.80 | 48.50 | 49.64 | 4.22 | 2.01 | 64 | | 532948 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21 | 0.04 | 1 | | 530191 | 0.97 | 0.99 | 0.97 | 0.99 | 4.21 | 0.04 | 594984 | | 590060 | 13.65 | 13.65 | 13.65 | 13.65 | 4.20 | 0.55 | 2 | | 526496 | 6.45 | 6.45 | 6.45 | 6.45 | 4.20 | 0.26 | 499 | | 533088 | 400.05 | 421.00 | 400.00 | 418.50 | 4.20 | 16.85 | 26602 | | 503031 | 50.56 | 53.12 | 50.34 | 52.16 | 4.19 | 2.10 | 94232 | | 524400 | 70.00 | 72.40 | 69.35 | 72.36 | 4.19 | 2.91 | 868 | | 530829 | 51.05 | 53.95 | 50.48 | 53.19 | 4.19 | 2.14 | 1387 | | 513335 | 4.55 | 4.75 | 4.45 | 4.74 | 4.18 | 0.19 | 3646 | | 534184 | 0.23 | 0.25 | 0.23 | 0.25 | 4.17 | 0.01 | 29754 | | 512105 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17 | 0.02 | 100 | | 532342 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17 | 0.01 | 12452 | | 526801 | 0.50 | 0.50 | 0.49 | 0.50 | 4.17 | 0.02 | 10213 | |
|
