| 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 | | 531862 | 197.00 | 230.00 | 192.30 | 230.00 | 19.98 | 38.30 | 88230 | | 504093 | 301.10 | 360.60 | 297.10 | 357.45 | 18.95 | 56.95 | 182031 | | 532893 | 40.60 | 46.35 | 37.60 | 45.80 | 18.50 | 7.15 | 186819 | | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | | 526953 | 437.00 | 518.15 | 428.50 | 502.90 | 14.73 | 64.55 | 57395 | | 521105 | 32.00 | 35.90 | 27.30 | 33.80 | 12.67 | 3.80 | 17816 | | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | | 531169 | 60.00 | 66.90 | 60.00 | 66.90 | 11.13 | 6.70 | 56 | | 532174 | 800.00 | 859.70 | 798.45 | 841.05 | 10.80 | 81.95 | 2787317 | | 532638 | 327.85 | 364.60 | 315.65 | 353.50 | 10.18 | 32.65 | 98794 | | 500220 | 129.95 | 132.00 | 125.05 | 129.15 | 10.15 | 11.90 | 100320 | | 500199 | 836.95 | 899.90 | 806.45 | 862.10 | 10.02 | 78.50 | 36918 | | 511505 | 92.45 | 99.00 | 92.40 | 99.00 | 10.00 | 9.00 | 8720 | | 531381 | 52.40 | 53.50 | 50.65 | 53.50 | 9.97 | 4.85 | 49261 | | 530171 | 21.00 | 22.00 | 21.00 | 21.90 | 9.50 | 1.90 | 1547 | | 500426 | 5.00 | 5.56 | 4.65 | 5.55 | 9.47 | 0.48 | 128256 | | 511355 | 8.19 | 8.78 | 8.19 | 8.74 | 9.39 | 0.75 | 17413 | | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | | 532398 | 4.10 | 4.16 | 3.82 | 4.13 | 8.97 | 0.34 | 8313 | | 509196 | 38.10 | 42.65 | 37.05 | 42.25 | 8.75 | 3.40 | 2919 | | 531327 | 2.60 | 2.85 | 2.60 | 2.82 | 8.46 | 0.22 | 808 | | 505737 | 231.25 | 253.00 | 226.25 | 250.25 | 8.43 | 19.45 | 6104 | | 532633 | 463.05 | 501.00 | 451.80 | 480.60 | 7.96 | 35.45 | 3349 | | 521151 | 22.20 | 24.25 | 22.20 | 23.95 | 7.88 | 1.75 | 84 | | 531346 | 44.45 | 44.45 | 39.05 | 43.50 | 7.41 | 3.00 | 452 | | 533106 | 214.00 | 228.20 | 211.65 | 224.85 | 7.40 | 15.50 | 214923 | | 530405 | 14.85 | 17.70 | 14.85 | 17.70 | 7.27 | 1.20 | 6059 | | 531814 | 7.49 | 7.95 | 7.03 | 7.75 | 7.19 | 0.52 | 71899 | | 526043 | 56.90 | 56.90 | 51.45 | 56.15 | 7.16 | 3.75 | 5113 | | 501700 | 18.95 | 18.95 | 17.00 | 18.85 | 7.10 | 1.25 | 717 | | 519035 | 2.92 | 2.92 | 2.89 | 2.89 | 7.04 | 0.19 | 16639 | | 532714 | 497.90 | 540.00 | 496.75 | 526.25 | 6.81 | 33.55 | 233459 | | 531297 | 55.80 | 59.85 | 51.25 | 58.35 | 6.77 | 3.70 | 75020 | | 532689 | 1630.00 | 1768.80 | 1630.00 | 1727.40 | 6.13 | 99.80 | 324082 | | 500777 | 123.00 | 132.25 | 121.00 | 128.10 | 6.00 | 7.25 | 59427 | | 530125 | 203.10 | 218.70 | 196.00 | 212.05 | 5.95 | 11.90 | 7008 | | 505283 | 356.00 | 375.00 | 345.10 | 369.55 | 5.92 | 20.65 | 94677 | | 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 | | 531978 | 2005.00 | 2038.95 | 1922.60 | 1986.55 | 5.71 | 107.25 | 8601 | | 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 | | 524552 | 410.00 | 432.05 | 407.80 | 428.85 | 5.54 | 22.50 | 79828 | | 506076 | 1459.95 | 1550.00 | 1386.60 | 1524.95 | 5.44 | 78.70 | 9098 | | 512393 | 76.50 | 88.90 | 75.50 | 81.10 | 5.39 | 4.15 | 2216 | | 526237 | 14.00 | 14.00 | 12.02 | 13.94 | 5.37 | 0.71 | 3628 | |
|
