| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 530713 | 25.65 | 28.14 | 25.65 | 27.23 | 6.41 | 1.64 | 117643 | | 526247 | 515.95 | 567.15 | 515.95 | 548.20 | 6.32 | 32.60 | 31276 | | 524590 | 13.29 | 13.29 | 12.21 | 12.85 | 6.29 | 0.76 | 8605 | | 507779 | 131.10 | 139.95 | 129.70 | 137.10 | 6.16 | 7.95 | 3972 | | 533896 | 19.89 | 21.35 | 19.80 | 20.89 | 6.15 | 1.21 | 12939 | | 590072 | 1300.05 | 1414.95 | 1300.05 | 1332.85 | 6.15 | 77.25 | 5561 | | 507598 | 139.50 | 142.70 | 133.55 | 142.25 | 6.12 | 8.20 | 4312 | | 530709 | 58.98 | 61.00 | 58.98 | 61.00 | 5.94 | 3.42 | 1359 | | 530069 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 1000 | | 530519 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 13001 | | 532067 | 1988.00 | 2162.30 | 1988.00 | 2051.45 | 5.83 | 113.10 | 12774 | | 526568 | 48.56 | 53.89 | 48.56 | 53.19 | 5.79 | 2.91 | 2354 | | 531842 | 40.60 | 45.85 | 40.60 | 45.00 | 5.76 | 2.45 | 189216 | | 533080 | 660.05 | 728.70 | 655.95 | 695.50 | 5.72 | 37.60 | 5321 | | 503655 | 178.00 | 185.00 | 178.00 | 185.00 | 5.68 | 9.95 | 896 | | 500359 | 814.90 | 869.00 | 810.30 | 859.90 | 5.63 | 45.80 | 308222 | | 531162 | 565.35 | 601.95 | 565.35 | 598.60 | 5.57 | 31.60 | 37634 | | 524552 | 410.00 | 432.05 | 407.80 | 428.85 | 5.54 | 22.50 | 79828 | | 504356 | 9.30 | 10.89 | 9.30 | 10.88 | 5.53 | 0.57 | 1477 | | 505242 | 8280.95 | 8750.00 | 8221.15 | 8729.45 | 5.51 | 455.85 | 1886 | | 531909 | 3.56 | 3.81 | 3.45 | 3.68 | 5.44 | 0.19 | 101478 | | 514264 | 20.54 | 21.68 | 20.54 | 21.43 | 5.41 | 1.10 | 518 | | 533303 | 688.05 | 748.00 | 685.05 | 730.20 | 5.37 | 37.20 | 12482 | | 500500 | 34.02 | 34.84 | 30.47 | 31.73 | 5.35 | 1.61 | 1773626 | | 532991 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 1461193 | | 512332 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 350 | | 502450 | 316.00 | 321.85 | 300.00 | 315.30 | 5.24 | 15.70 | 17773 | | 520119 | 650.00 | 742.95 | 648.85 | 685.35 | 5.24 | 34.10 | 3311 | | 532373 | 36.56 | 37.49 | 35.70 | 36.83 | 5.23 | 1.83 | 44274 | | 532616 | 114.95 | 114.95 | 107.85 | 113.60 | 5.19 | 5.60 | 3629 | | 524717 | 720.50 | 766.00 | 705.10 | 757.75 | 5.17 | 37.25 | 14761 | | 531082 | 21.57 | 22.20 | 21.15 | 22.00 | 5.11 | 1.07 | 156299 | | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | | 532725 | 9692.00 | 10220.00 | 9630.00 | 10177.70 | 5.05 | 489.45 | 5272 | | 522295 | 758.95 | 758.95 | 705.85 | 738.65 | 5.03 | 35.35 | 4838 | | 502473 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00 | 0.63 | 100 | | 531600 | 108.15 | 108.15 | 108.15 | 108.15 | 5.00 | 5.15 | 1 | | 500206 | 128.64 | 128.64 | 128.64 | 128.64 | 5.00 | 6.12 | 10188 | | 507952 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00 | 0.15 | 500 | | 506365 | 100.17 | 103.12 | 98.21 | 103.12 | 5.00 | 4.91 | 2406 | | 511626 | 20.00 | 21.00 | 20.00 | 21.00 | 5.00 | 1.00 | 1626 | | 512309 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 243400 | | 533181 | 147.00 | 167.65 | 147.00 | 156.45 | 5.00 | 7.45 | 16483 | | 531783 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00 | 0.27 | 500 | | 524632 | 112.20 | 112.20 | 112.20 | 112.20 | 5.00 | 5.34 | 29474 | | 506027 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 0.02 | 21500 | | 530129 | 1865.00 | 1952.75 | 1833.05 | 1952.75 | 5.00 | 92.95 | 5230 | | 533167 | 57.56 | 57.56 | 57.56 | 57.56 | 5.00 | 2.74 | 4601 | | 524764 | 1.90 | 2.10 | 1.90 | 2.10 | 5.00 | 0.10 | 43184 | | 590128 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00 | 0.12 | 10 | |
|
