| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532810 | 137.40 | 144.60 | 136.40 | 143.15 | 5.53 | 7.50 | 1291106 | | 506105 | 99.00 | 99.00 | 89.40 | 95.95 | 5.44 | 4.95 | 2041 | | 532406 | 791.00 | 834.90 | 780.50 | 821.50 | 5.43 | 42.30 | 33827 | | 532443 | 5048.00 | 5699.00 | 5043.00 | 5380.55 | 5.37 | 274.05 | 8534 | | 532726 | 70.25 | 74.95 | 70.25 | 73.25 | 5.32 | 3.70 | 2550 | | 512332 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 350 | | 532955 | 152.00 | 162.00 | 151.70 | 159.35 | 5.18 | 7.85 | 665881 | | 530075 | 156.05 | 162.20 | 153.80 | 160.65 | 5.17 | 7.90 | 50596 | | 532543 | 54.75 | 57.00 | 53.15 | 56.00 | 5.16 | 2.75 | 38613 | | 523116 | 460.00 | 484.90 | 422.60 | 484.90 | 5.14 | 23.70 | 545 | | 500356 | 18.80 | 20.25 | 18.55 | 19.50 | 5.12 | 0.95 | 46231 | | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | | 520155 | 10.69 | 10.69 | 9.12 | 10.34 | 5.08 | 0.50 | 9847 | | 522195 | 296.00 | 309.90 | 293.00 | 306.50 | 5.02 | 14.65 | 10762 | | 526347 | 0.57 | 0.63 | 0.57 | 0.63 | 5.00 | 0.03 | 2300 | | 531783 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00 | 0.27 | 500 | | 512329 | 384.30 | 384.30 | 384.30 | 384.30 | 5.00 | 18.30 | 10 | | 511074 | 265.85 | 265.85 | 265.85 | 265.85 | 5.00 | 12.65 | 15000 | | 502512 | 1.91 | 2.10 | 1.91 | 2.10 | 5.00 | 0.10 | 3319 | | 514118 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 27495 | | 502473 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00 | 0.63 | 100 | | 524754 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 2 | | 512153 | 6.72 | 6.72 | 6.72 | 6.72 | 5.00 | 0.32 | 4000 | | 530705 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00 | 0.35 | 100 | | 511609 | 15.33 | 15.33 | 14.70 | 15.33 | 5.00 | 0.73 | 651 | | 512309 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 243400 | | 516078 | 15.25 | 15.54 | 14.95 | 15.54 | 5.00 | 0.74 | 14435 | | 506079 | 4.59 | 4.62 | 4.24 | 4.62 | 5.00 | 0.22 | 6623 | | 532408 | 17.50 | 18.90 | 17.15 | 18.90 | 5.00 | 0.90 | 50917 | | 532912 | 0.95 | 1.05 | 0.95 | 1.05 | 5.00 | 0.05 | 3041 | | 530173 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00 | 0.35 | 730 | | 508963 | 2.80 | 2.94 | 2.67 | 2.94 | 5.00 | 0.14 | 592 | | 522207 | 78.70 | 78.75 | 73.00 | 78.75 | 5.00 | 3.75 | 202778 | | 531918 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00 | 0.10 | 100 | | 530461 | 21.00 | 21.00 | 20.50 | 21.00 | 5.00 | 1.00 | 213560 | | 523031 | 11.34 | 11.34 | 11.34 | 11.34 | 5.00 | 0.54 | 100 | | 524336 | 59.60 | 59.90 | 59.60 | 59.90 | 5.00 | 2.85 | 2964 | | 590128 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00 | 0.12 | 10 | | 526335 | 5.13 | 5.67 | 5.13 | 5.67 | 5.00 | 0.27 | 7747 | | 532217 | 19.96 | 19.96 | 19.90 | 19.96 | 5.00 | 0.95 | 15118 | | 531626 | 3.50 | 3.57 | 3.50 | 3.57 | 5.00 | 0.17 | 177 | | 502460 | 50.40 | 50.40 | 50.40 | 50.40 | 5.00 | 2.40 | 20 | | 507952 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00 | 0.15 | 500 | | 506107 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00 | 2.50 | 50 | | 508998 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 0.02 | 100053 | | 504353 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00 | 0.55 | 100 | | 506854 | 629.00 | 653.45 | 610.00 | 653.45 | 5.00 | 31.10 | 30774 | | 590091 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 9594 | | 531867 | 9.54 | 9.66 | 9.09 | 9.66 | 5.00 | 0.46 | 40568 | | 514177 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00 | 0.50 | 100 | |
|
