| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 534691 | 24.00 | 26.00 | 23.99 | 25.42 | 7.67 | 1.81 | 74409 | | 524667 | 549.20 | 602.05 | 544.55 | 592.20 | 7.60 | 41.85 | 147044 | | 532892 | 2066.05 | 2270.80 | 2030.00 | 2235.80 | 7.39 | 153.80 | 38051 | | 518011 | 117.20 | 132.60 | 117.20 | 129.90 | 7.36 | 8.90 | 23 | | 522241 | 979.90 | 1087.00 | 966.05 | 1058.20 | 7.32 | 72.20 | 40051 | | 517096 | 104.39 | 107.00 | 100.00 | 104.73 | 7.14 | 6.98 | 56182 | | 519035 | 2.92 | 2.92 | 2.89 | 2.89 | 7.04 | 0.19 | 16639 | | 530201 | 8.59 | 9.10 | 8.10 | 8.89 | 6.72 | 0.56 | 1037737 | | 504212 | 503.45 | 535.90 | 501.15 | 534.70 | 6.65 | 33.35 | 3617 | | 526335 | 11.99 | 11.99 | 10.54 | 11.72 | 6.55 | 0.72 | 27350 | | 533210 | 103.79 | 110.04 | 100.70 | 108.46 | 6.53 | 6.65 | 12375 | | 524218 | 115.25 | 127.90 | 112.54 | 125.22 | 6.33 | 7.45 | 81479 | | 526481 | 35.65 | 39.50 | 34.55 | 38.67 | 6.24 | 2.27 | 11080 | | 531161 | 105.80 | 115.70 | 102.25 | 111.28 | 6.14 | 6.44 | 48605 | | 508136 | 565.00 | 614.40 | 563.25 | 597.75 | 5.93 | 33.45 | 2604 | | 532230 | 143.00 | 151.00 | 143.00 | 150.90 | 5.89 | 8.40 | 4263 | | 530519 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 13001 | | 530069 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 1000 | | 526582 | 84.14 | 91.87 | 81.90 | 89.21 | 5.87 | 4.95 | 340184 | | 532145 | 16.78 | 20.24 | 16.78 | 17.85 | 5.81 | 0.98 | 40354 | | 524204 | 84.66 | 88.60 | 82.15 | 87.39 | 5.80 | 4.79 | 374 | | 531929 | 5.20 | 5.84 | 5.19 | 5.50 | 5.77 | 0.30 | 8406 | | 532527 | 730.75 | 790.40 | 717.75 | 773.30 | 5.76 | 42.15 | 98040 | | 531017 | 18.10 | 19.70 | 17.65 | 19.53 | 5.74 | 1.06 | 12156 | | 503655 | 178.00 | 185.00 | 178.00 | 185.00 | 5.68 | 9.95 | 896 | | 503685 | 40.00 | 45.00 | 39.25 | 43.31 | 5.63 | 2.31 | 9249 | | 500359 | 814.90 | 869.00 | 810.30 | 859.90 | 5.63 | 45.80 | 308222 | | 524552 | 410.00 | 432.05 | 407.80 | 428.85 | 5.54 | 22.50 | 79828 | | 531027 | 11.84 | 12.48 | 11.84 | 12.48 | 5.41 | 0.64 | 6120 | | 515147 | 152.05 | 166.85 | 152.00 | 163.30 | 5.32 | 8.25 | 108100 | | 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 | | 500330 | 1907.05 | 2025.00 | 1857.10 | 2011.25 | 5.26 | 100.55 | 78414 | | 532406 | 101.05 | 112.65 | 101.05 | 111.24 | 5.11 | 5.41 | 763754 | | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | | 524764 | 1.90 | 2.10 | 1.90 | 2.10 | 5.00 | 0.10 | 43184 | | 531436 | 6.50 | 7.14 | 6.46 | 7.14 | 5.00 | 0.34 | 5177 | | 530093 | 2.79 | 2.94 | 2.79 | 2.94 | 5.00 | 0.14 | 1317 | | 514118 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 27495 | | 523708 | 1923.85 | 1923.85 | 1923.85 | 1923.85 | 5.00 | 91.60 | 1231 | | 521176 | 1.02 | 1.05 | 1.00 | 1.05 | 5.00 | 0.05 | 152 | | 503622 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00 | 0.35 | 10 | | 502473 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00 | 0.63 | 100 | | 590128 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00 | 0.12 | 10 | | 507952 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00 | 0.15 | 500 | | 533018 | 3431.85 | 3431.85 | 3431.85 | 3431.85 | 5.00 | 163.40 | 8 | | 530917 | 12.61 | 12.61 | 12.61 | 12.61 | 5.00 | 0.60 | 100 | | 524754 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 2 | | 526538 | 0.81 | 0.84 | 0.76 | 0.84 | 5.00 | 0.04 | 139576 | | 532866 | 1.90 | 2.10 | 1.90 | 2.10 | 5.00 | 0.10 | 17101 | |
|
