| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 511128 | 2.15 | 2.15 | 2.15 | 2.15 | 4.88 | 0.10 | 100 | | 532441 | 3.44 | 3.44 | 3.16 | 3.44 | 4.88 | 0.16 | 14190 | | 590057 | 32.00 | 33.54 | 32.00 | 33.51 | 4.88 | 1.56 | 44343 | | 530033 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87 | 0.29 | 200 | | 514386 | 5.38 | 5.38 | 5.38 | 5.38 | 4.87 | 0.25 | 89137 | | 590117 | 6.03 | 6.03 | 6.03 | 6.03 | 4.87 | 0.28 | 4012 | | 531310 | 221.95 | 227.55 | 215.00 | 227.30 | 4.87 | 10.55 | 12353 | | 531252 | 7.19 | 7.54 | 6.84 | 7.54 | 4.87 | 0.35 | 5262 | | 532392 | 4.73 | 4.74 | 4.50 | 4.74 | 4.87 | 0.22 | 9399 | | 531854 | 4.09 | 4.09 | 4.09 | 4.09 | 4.87 | 0.19 | 500 | | 507987 | 3.45 | 3.45 | 3.45 | 3.45 | 4.86 | 0.16 | 200 | | 512117 | 3.67 | 3.67 | 3.67 | 3.67 | 4.86 | 0.17 | 700 | | 531495 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86 | 0.28 | 350 | | 513151 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | 0.23 | 2166 | | 513305 | 1.94 | 1.94 | 1.76 | 1.94 | 4.86 | 0.09 | 49956 | | 504365 | 4.11 | 4.11 | 4.11 | 4.11 | 4.85 | 0.19 | 1 | | 513335 | 4.74 | 4.97 | 4.73 | 4.97 | 4.85 | 0.23 | 24134 | | 513687 | 4.77 | 4.77 | 4.77 | 4.77 | 4.84 | 0.22 | 50 | | 513727 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84 | 0.06 | 500 | | 533639 | 3.23 | 3.25 | 3.10 | 3.25 | 4.84 | 0.15 | 12990 | | 532407 | 166.90 | 176.46 | 164.00 | 168.18 | 4.84 | 7.76 | 8593791 | | 505711 | 2.95 | 3.25 | 2.95 | 3.25 | 4.84 | 0.15 | 28874 | | 531049 | 12.36 | 12.36 | 12.36 | 12.36 | 4.83 | 0.57 | 1 | | 513534 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83 | 0.07 | 9358 | | 530047 | 4.39 | 4.56 | 4.39 | 4.56 | 4.83 | 0.21 | 15015 | | 522217 | 281.95 | 282.80 | 270.60 | 282.40 | 4.83 | 13.00 | 3152 | | 505685 | 3.70 | 3.70 | 3.70 | 3.70 | 4.82 | 0.17 | 500 | | 502420 | 47.01 | 49.90 | 46.34 | 49.14 | 4.82 | 2.26 | 505610 | | 514215 | 150.00 | 155.75 | 141.00 | 155.55 | 4.82 | 7.15 | 12419 | | 531794 | 2.39 | 2.39 | 2.39 | 2.39 | 4.82 | 0.11 | 297 | | 530427 | 71.80 | 72.10 | 69.50 | 71.99 | 4.82 | 3.31 | 2032 | | 504008 | 1.69 | 1.74 | 1.66 | 1.74 | 4.82 | 0.08 | 1326 | | 512219 | 5.65 | 5.65 | 5.65 | 5.65 | 4.82 | 0.26 | 49 | | 531820 | 0.99 | 1.09 | 0.99 | 1.09 | 4.81 | 0.05 | 1000 | | 524652 | 21.44 | 22.51 | 21.44 | 22.47 | 4.80 | 1.03 | 46076 | | 534690 | 6.95 | 7.65 | 6.95 | 7.65 | 4.79 | 0.35 | 8648194 | | 522085 | 8.95 | 9.85 | 8.95 | 9.85 | 4.79 | 0.45 | 20577 | | 526879 | 6.57 | 6.57 | 6.57 | 6.57 | 4.78 | 0.30 | 822 | | 526546 | 62.24 | 62.24 | 60.50 | 62.11 | 4.77 | 2.83 | 54997 | | 512341 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76 | 0.02 | 5000 | | 504288 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76 | 0.05 | 15 | | 532990 | 0.63 | 0.66 | 0.60 | 0.66 | 4.76 | 0.03 | 20911 | | 500399 | 1.76 | 1.76 | 1.76 | 1.76 | 4.76 | 0.08 | 500 | | 533059 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76 | 0.03 | 40460 | | 532646 | 3.86 | 3.97 | 3.61 | 3.97 | 4.75 | 0.18 | 94414 | | 530425 | 3.09 | 3.09 | 3.09 | 3.09 | 4.75 | 0.14 | 11 | | 533482 | 4.43 | 4.65 | 4.43 | 4.64 | 4.74 | 0.21 | 44166 | | 531226 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74 | 0.09 | 1400 | | 509839 | 1.55 | 1.55 | 1.49 | 1.55 | 4.73 | 0.07 | 5500 | | 531404 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73 | 0.08 | 700446 | |
|
