| 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 | | 526211 | 74.60 | 84.51 | 74.60 | 84.51 | 19.99 | 14.08 | 33553 | | 532707 | 312.05 | 368.80 | 312.05 | 368.80 | 19.99 | 61.45 | 126633 | | 503776 | 44.50 | 52.78 | 44.50 | 52.78 | 19.98 | 8.79 | 10491 | | 533012 | 13.03 | 14.06 | 12.28 | 14.06 | 19.97 | 2.34 | 890990 | | 517170 | 60.00 | 71.32 | 58.20 | 71.29 | 19.94 | 11.85 | 881630 | | 531752 | 1.63 | 1.76 | 1.56 | 1.76 | 19.73 | 0.29 | 47357229 | | 533166 | 3.29 | 3.87 | 3.28 | 3.84 | 18.15 | 0.59 | 2684519 | | 532284 | 64.50 | 75.31 | 64.00 | 73.73 | 17.48 | 10.97 | 204841 | | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | | 531273 | 3.35 | 3.94 | 3.34 | 3.84 | 14.97 | 0.50 | 4408076 | | 507474 | 68.90 | 80.17 | 66.35 | 76.55 | 14.58 | 9.74 | 53583 | | 530549 | 598.05 | 677.00 | 598.05 | 660.00 | 14.16 | 81.85 | 144168 | | 501314 | 1.48 | 1.69 | 1.47 | 1.65 | 13.79 | 0.20 | 7952392 | | 506854 | 2202.00 | 2543.00 | 2183.10 | 2502.00 | 13.65 | 300.45 | 75989 | | 530129 | 1666.00 | 1970.00 | 1590.00 | 1864.30 | 13.16 | 216.80 | 72899 | | 524404 | 162.15 | 189.15 | 162.15 | 187.90 | 13.12 | 21.80 | 1424272 | | 506414 | 190.90 | 219.05 | 187.00 | 206.30 | 13.01 | 23.75 | 436687 | | 533259 | 332.80 | 381.30 | 330.00 | 372.00 | 12.74 | 42.05 | 92611 | | 532613 | 38.70 | 45.73 | 38.70 | 43.69 | 12.55 | 4.87 | 644364 | | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | | 530017 | 27.00 | 30.50 | 26.35 | 29.97 | 12.50 | 3.33 | 139751 | | 532811 | 1334.00 | 1540.00 | 1334.00 | 1466.80 | 12.27 | 160.35 | 84046 | | 501370 | 235.00 | 279.00 | 235.00 | 260.80 | 11.98 | 27.90 | 34126 | | 500052 | 141.30 | 161.20 | 137.90 | 157.55 | 11.50 | 16.25 | 1349377 | | 532648 | 23.96 | 27.05 | 23.85 | 26.63 | 11.14 | 2.67 | 137153838 | | 512527 | 1617.80 | 1794.80 | 1600.00 | 1764.15 | 10.92 | 173.65 | 7149 | | 500241 | 2406.10 | 2634.95 | 2362.00 | 2606.30 | 10.77 | 253.35 | 18290 | | 526479 | 108.25 | 112.99 | 107.15 | 110.98 | 10.45 | 10.50 | 141208 | | 524408 | 210.05 | 238.00 | 208.20 | 231.80 | 10.35 | 21.75 | 39600 | | 532744 | 14.20 | 15.30 | 13.30 | 14.78 | 10.22 | 1.37 | 69801 | | 502986 | 489.65 | 553.00 | 482.35 | 535.25 | 10.11 | 49.15 | 177075 | | 530669 | 21.56 | 21.56 | 21.56 | 21.56 | 10.00 | 1.96 | 429 | | 531080 | 58.97 | 58.97 | 58.97 | 58.97 | 10.00 | 5.36 | 3325 | | 531210 | 76.80 | 76.80 | 70.00 | 76.80 | 10.00 | 6.98 | 86399 | | 530665 | 5.50 | 5.61 | 5.49 | 5.61 | 10.00 | 0.51 | 542363 | | 519064 | 67.01 | 71.62 | 67.01 | 71.62 | 10.00 | 6.51 | 2169 | | 523467 | 2.30 | 2.31 | 2.16 | 2.31 | 10.00 | 0.21 | 1450773 | | 505141 | 78.80 | 78.80 | 78.80 | 78.80 | 9.99 | 7.16 | 54468 | | 500083 | 24.71 | 25.77 | 24.70 | 25.77 | 9.99 | 2.34 | 162567 | | 530239 | 119.40 | 127.30 | 116.00 | 127.30 | 9.98 | 11.55 | 244618 | | 531585 | 11.37 | 11.37 | 11.37 | 11.37 | 9.96 | 1.03 | 4997 | | 532829 | 165.50 | 185.00 | 163.20 | 182.25 | 9.95 | 16.50 | 196714 | | 503722 | 156.00 | 177.85 | 156.00 | 173.10 | 9.84 | 15.50 | 92908 | | 532362 | 167.50 | 190.00 | 161.00 | 182.15 | 9.76 | 16.20 | 113900 | | 514113 | 27.00 | 32.40 | 26.40 | 29.62 | 9.70 | 2.62 | 50260 | | 500330 | 3035.95 | 3484.00 | 3007.50 | 3226.70 | 9.68 | 284.80 | 401205 | |
|
