| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 519200 | 3.05 | 3.05 | 3.05 | 3.05 | 281.25 | 2.25 | 100 | | 512063 | 18.00 | 18.00 | 18.00 | 18.00 | 200.00 | 12.00 | 100 | | 530905 | 50.00 | 50.00 | 50.00 | 50.00 | 194.12 | 33.00 | 100 | | 513630 | 1.77 | 1.77 | 1.77 | 1.77 | 86.32 | 0.82 | 100 | | 512559 | 42.45 | 48.48 | 42.45 | 48.48 | 20.00 | 8.08 | 356193 | | 530883 | 19.01 | 23.40 | 19.01 | 23.40 | 20.00 | 3.90 | 2264611 | | 521234 | 36.87 | 44.24 | 36.87 | 44.24 | 19.99 | 7.37 | 54701 | | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | | 507864 | 75.15 | 89.00 | 75.15 | 85.03 | 14.46 | 10.74 | 203926 | | 526544 | 6.75 | 7.86 | 6.60 | 7.53 | 14.09 | 0.93 | 1399420 | | 532974 | 258.00 | 303.00 | 256.00 | 294.50 | 13.84 | 35.80 | 163782 | | 505854 | 420.00 | 502.95 | 420.00 | 472.10 | 12.63 | 52.95 | 81293 | | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | | 512441 | 13.55 | 17.40 | 13.15 | 16.36 | 12.05 | 1.76 | 1344782 | | 524348 | 425.95 | 495.75 | 420.15 | 471.10 | 11.12 | 47.15 | 65026 | | 533001 | 188.00 | 217.80 | 188.00 | 217.80 | 10.00 | 19.80 | 6663 | | 500023 | 250.00 | 262.05 | 250.00 | 262.05 | 9.99 | 23.80 | 1167 | | 505141 | 78.80 | 78.80 | 78.80 | 78.80 | 9.99 | 7.16 | 54468 | | 531304 | 28.45 | 28.45 | 28.45 | 28.45 | 9.97 | 2.58 | 5570 | | 507828 | 15.25 | 16.65 | 15.18 | 16.65 | 9.97 | 1.51 | 184544 | | 507515 | 21.40 | 23.54 | 21.40 | 23.53 | 9.95 | 2.13 | 8240 | | 500144 | 1151.95 | 1294.90 | 1148.15 | 1265.90 | 9.88 | 113.85 | 131111 | | 511589 | 14.71 | 15.90 | 14.36 | 15.76 | 9.75 | 1.40 | 194130 | | 526211 | 68.00 | 77.95 | 68.00 | 75.66 | 9.59 | 6.62 | 19651 | | 531460 | 14.39 | 14.39 | 13.00 | 13.25 | 9.41 | 1.14 | 6836 | | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | | 500039 | 983.25 | 1060.65 | 957.65 | 1053.55 | 9.26 | 89.30 | 48175 | | 524614 | 5.75 | 6.50 | 5.70 | 6.19 | 9.17 | 0.52 | 343333 | | 505872 | 653.80 | 720.00 | 635.55 | 710.90 | 8.73 | 57.10 | 122577 | | 506854 | 2810.00 | 3079.90 | 2739.90 | 3019.70 | 8.52 | 237.00 | 39379 | | 532356 | 456.70 | 507.00 | 455.00 | 494.10 | 8.26 | 37.70 | 189434 | | 504286 | 105.50 | 124.20 | 95.00 | 112.75 | 8.15 | 8.50 | 21583 | | 512519 | 155.00 | 177.30 | 153.10 | 165.35 | 8.00 | 12.25 | 79284 | | 507966 | 45.53 | 50.08 | 44.21 | 49.14 | 7.93 | 3.61 | 927 | | 501455 | 236.80 | 264.00 | 229.70 | 247.30 | 7.90 | 18.10 | 1614842 | | 521054 | 22.70 | 24.00 | 22.10 | 23.94 | 7.79 | 1.73 | 4461 | | 531744 | 108.00 | 118.65 | 108.00 | 117.80 | 7.38 | 8.10 | 2449 | | 531892 | 26.57 | 31.45 | 26.50 | 29.35 | 7.31 | 2.00 | 19141 | | 526025 | 17.21 | 18.34 | 16.90 | 18.08 | 7.17 | 1.21 | 21285 | | 519035 | 2.92 | 2.92 | 2.89 | 2.89 | 7.04 | 0.19 | 16639 | | 533343 | 127.55 | 136.00 | 127.55 | 134.85 | 6.98 | 8.80 | 12611 | | 513353 | 277.00 | 305.00 | 277.00 | 292.10 | 6.98 | 19.05 | 52539 | | 511131 | 17.40 | 20.00 | 16.75 | 18.30 | 6.83 | 1.17 | 22578 | | 532395 | 582.55 | 637.60 | 582.55 | 627.90 | 6.78 | 39.85 | 57664 | | 507815 | 8860.00 | 9980.00 | 8860.00 | 9695.75 | 6.76 | 614.35 | 1871 | | 531900 | 31.15 | 33.29 | 30.56 | 32.60 | 6.75 | 2.06 | 1919 | | 526853 | 56.26 | 60.99 | 55.19 | 58.86 | 6.71 | 3.70 | 36471 | | 508136 | 543.95 | 600.00 | 543.50 | 579.95 | 6.62 | 36.00 | 4085 | | 524506 | 749.00 | 792.70 | 745.00 | 789.95 | 6.61 | 48.95 | 1705 | | 519299 | 153.70 | 164.90 | 144.00 | 163.75 | 6.54 | 10.05 | 614413 | |
|
