| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532991 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 1461193 | | 532674 | 44.19 | 46.15 | 43.85 | 46.00 | 5.22 | 2.28 | 38171 | | 505358 | 287.95 | 302.95 | 284.65 | 297.00 | 5.21 | 14.70 | 101151 | | 532419 | 195.25 | 213.40 | 195.25 | 207.70 | 5.14 | 10.15 | 20569 | | 500092 | 4142.15 | 4370.00 | 4129.10 | 4353.85 | 5.11 | 211.70 | 5630 | | 523598 | 219.65 | 235.50 | 219.65 | 232.75 | 5.10 | 11.30 | 1089837 | | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | | 513375 | 1342.00 | 1422.95 | 1340.00 | 1412.15 | 5.03 | 67.65 | 19937 | | 590091 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 9594 | | 530093 | 2.79 | 2.94 | 2.79 | 2.94 | 5.00 | 0.14 | 1317 | | 507508 | 4.86 | 5.25 | 4.86 | 5.25 | 5.00 | 0.25 | 15649 | | 526347 | 0.57 | 0.63 | 0.57 | 0.63 | 5.00 | 0.03 | 2300 | | 518075 | 637.70 | 637.70 | 635.00 | 637.70 | 5.00 | 30.35 | 18310 | | 506530 | 938.75 | 938.75 | 938.75 | 938.75 | 5.00 | 44.70 | 1 | | 506107 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00 | 2.50 | 50 | | 503622 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00 | 0.35 | 10 | | 517077 | 53.55 | 53.55 | 53.55 | 53.55 | 5.00 | 2.55 | 900 | | 534190 | 3.20 | 3.36 | 3.20 | 3.36 | 5.00 | 0.16 | 396 | | 511756 | 49.77 | 49.77 | 49.77 | 49.77 | 5.00 | 2.37 | 1487 | | 526538 | 0.81 | 0.84 | 0.76 | 0.84 | 5.00 | 0.04 | 139576 | | 532773 | 232.80 | 234.15 | 227.50 | 234.15 | 5.00 | 11.15 | 6864 | | 531982 | 29.39 | 30.89 | 29.00 | 30.89 | 5.00 | 1.47 | 24339 | | 531758 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00 | 0.70 | 4612 | | 514118 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 27495 | | 523708 | 2055.30 | 2158.05 | 1995.00 | 2158.05 | 5.00 | 102.75 | 436 | | 502512 | 1.91 | 2.10 | 1.91 | 2.10 | 5.00 | 0.10 | 3319 | | 590128 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00 | 0.12 | 10 | | 507872 | 82.34 | 82.34 | 80.00 | 82.34 | 5.00 | 3.92 | 60065 | | 533644 | 36.34 | 36.34 | 36.34 | 36.34 | 5.00 | 1.73 | 101 | | 512309 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 243400 | | 512565 | 32.00 | 33.60 | 30.51 | 33.60 | 5.00 | 1.60 | 1221 | | 524764 | 1.90 | 2.10 | 1.90 | 2.10 | 5.00 | 0.10 | 43184 | | 532912 | 0.95 | 1.05 | 0.95 | 1.05 | 5.00 | 0.05 | 3041 | | 504353 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00 | 0.55 | 100 | | 522134 | 168.00 | 173.35 | 168.00 | 173.35 | 5.00 | 8.25 | 13907 | | 517035 | 2085.00 | 2096.10 | 2056.20 | 2096.10 | 5.00 | 99.80 | 10272 | | 502473 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00 | 0.63 | 100 | | 521034 | 39.92 | 39.92 | 39.00 | 39.92 | 5.00 | 1.90 | 46708 | | 505807 | 661.35 | 694.40 | 661.35 | 694.40 | 5.00 | 33.05 | 250 | | 502901 | 6615.00 | 6615.00 | 6615.00 | 6615.00 | 5.00 | 315.00 | 87 | | 533018 | 4149.90 | 4171.30 | 4148.00 | 4171.30 | 5.00 | 198.60 | 36 | | 532891 | 387.00 | 395.85 | 377.00 | 395.85 | 5.00 | 18.85 | 84330 | | 524754 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 2 | | 532329 | 1786.95 | 1823.70 | 1759.00 | 1823.70 | 5.00 | 86.80 | 5001 | | 504240 | 431.90 | 431.90 | 409.95 | 431.90 | 5.00 | 20.55 | 4524 | | 523054 | 798.00 | 798.00 | 798.00 | 798.00 | 5.00 | 38.00 | 1 | | 519238 | 19.90 | 21.00 | 19.70 | 21.00 | 5.00 | 1.00 | 9045 | | 533294 | 24.20 | 24.79 | 23.50 | 24.79 | 5.00 | 1.18 | 17231 | | 531928 | 12.39 | 12.39 | 12.39 | 12.39 | 5.00 | 0.59 | 2000 | | 526827 | 49.65 | 52.10 | 48.01 | 52.10 | 5.00 | 2.48 | 1774 | |
|
