| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 504220 | 157.80 | 169.00 | 155.95 | 167.35 | 6.05 | 9.55 | 111221 | | 503169 | 200.55 | 219.80 | 198.85 | 212.00 | 6.00 | 12.00 | 6928 | | 500520 | 2427.85 | 2557.95 | 2426.00 | 2514.45 | 5.97 | 141.60 | 437921 | | 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 | | 526899 | 26.20 | 27.40 | 25.71 | 26.68 | 5.87 | 1.48 | 544797 | | 530077 | 128.95 | 138.60 | 127.30 | 134.75 | 5.85 | 7.45 | 23200 | | 526468 | 22.95 | 24.80 | 22.95 | 24.27 | 5.75 | 1.32 | 103 | | 503655 | 178.00 | 185.00 | 178.00 | 185.00 | 5.68 | 9.95 | 896 | | 507789 | 350.85 | 362.20 | 346.15 | 357.40 | 5.65 | 19.10 | 11729 | | 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 | | 517146 | 332.90 | 355.45 | 332.90 | 352.55 | 5.46 | 18.25 | 81992 | | 526211 | 84.95 | 90.01 | 78.52 | 84.86 | 5.38 | 4.33 | 16336 | | 500472 | 5690.00 | 6086.25 | 5662.00 | 5968.90 | 5.37 | 304.40 | 11820 | | 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 | | 509692 | 270.00 | 294.15 | 270.00 | 287.60 | 5.21 | 14.25 | 4991 | | 531241 | 582.75 | 613.35 | 582.70 | 609.35 | 5.19 | 30.05 | 3483 | | 517514 | 119.70 | 129.95 | 114.25 | 121.25 | 5.16 | 5.95 | 17857 | | 521161 | 52.00 | 54.00 | 47.50 | 50.78 | 5.16 | 2.49 | 14021 | | 526931 | 121.00 | 123.50 | 115.00 | 121.40 | 5.15 | 5.95 | 35492 | | 531223 | 42.00 | 45.90 | 42.00 | 43.40 | 5.11 | 2.11 | 50145 | | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | | 500878 | 2288.55 | 2398.90 | 2288.55 | 2391.20 | 5.07 | 115.30 | 16007 | | 502473 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00 | 0.63 | 100 | | 526347 | 0.57 | 0.63 | 0.57 | 0.63 | 5.00 | 0.03 | 2300 | | 590128 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00 | 0.12 | 10 | | 531616 | 54.86 | 54.86 | 54.86 | 54.86 | 5.00 | 2.61 | 2 | | 507872 | 50.96 | 51.45 | 46.75 | 51.45 | 5.00 | 2.45 | 11362 | | 507508 | 4.86 | 5.25 | 4.86 | 5.25 | 5.00 | 0.25 | 15649 | | 506027 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 0.02 | 21500 | | 513119 | 87.22 | 87.22 | 87.22 | 87.22 | 5.00 | 4.15 | 2781 | | 532912 | 0.95 | 1.05 | 0.95 | 1.05 | 5.00 | 0.05 | 3041 | | 530093 | 2.79 | 2.94 | 2.79 | 2.94 | 5.00 | 0.14 | 1317 | | 523618 | 807.95 | 826.75 | 785.45 | 826.75 | 5.00 | 39.35 | 15267 | | 524754 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 2 | | 506107 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00 | 2.50 | 50 | | 509887 | 389.65 | 389.65 | 389.65 | 389.65 | 5.00 | 18.55 | 3 | | 504084 | 36836.95 | 36836.95 | 36836.95 | 36836.95 | 5.00 | 1754.10 | 397 | | 530917 | 12.61 | 12.61 | 12.61 | 12.61 | 5.00 | 0.60 | 100 | | 530705 | 10.71 | 10.71 | 10.71 | 10.71 | 5.00 | 0.51 | 400 | | 503622 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00 | 0.35 | 10 | | 531783 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00 | 0.27 | 500 | | 532336 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00 | 0.04 | 702 | | 531027 | 24.80 | 24.80 | 24.80 | 24.80 | 5.00 | 1.18 | 439 | | 508998 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 0.02 | 100053 | | 511359 | 74.18 | 74.18 | 74.18 | 74.18 | 5.00 | 3.53 | 2174 | | 532866 | 2.31 | 2.31 | 2.31 | 2.31 | 5.00 | 0.11 | 14887 | | 523031 | 11.34 | 11.34 | 11.34 | 11.34 | 5.00 | 0.54 | 100 | |
|
