| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 500223 | 0.62 | 0.66 | 0.62 | 0.66 | 20.00 | 0.11 | 272980 | | 500449 | 7.39 | 8.29 | 6.91 | 8.29 | 19.97 | 1.38 | 99768 | | 500354 | 11.45 | 11.70 | 10.71 | 11.69 | 19.90 | 1.94 | 2908 | | 524280 | 18.35 | 22.65 | 18.25 | 22.65 | 19.84 | 3.75 | 45734 | | 533192 | 11.70 | 12.60 | 11.70 | 12.54 | 19.43 | 2.04 | 144254 | | 512267 | 3.30 | 3.30 | 2.85 | 3.27 | 18.91 | 0.52 | 33072 | | 524824 | 31.80 | 31.80 | 26.50 | 31.40 | 18.49 | 4.90 | 3789 | | 532612 | 184.00 | 220.70 | 173.05 | 217.90 | 18.46 | 33.95 | 6415 | | 532326 | 13.80 | 14.70 | 11.25 | 14.50 | 17.89 | 2.20 | 2140 | | 506852 | 25.45 | 30.50 | 25.45 | 30.00 | 17.88 | 4.55 | 53148 | | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | | 507598 | 26.60 | 30.00 | 26.20 | 29.90 | 15.00 | 3.90 | 1611 | | 501430 | 491.90 | 560.00 | 491.90 | 560.00 | 14.29 | 70.00 | 163 | | 507180 | 23.45 | 24.00 | 23.45 | 24.00 | 14.29 | 3.00 | 933 | | 530919 | 55.00 | 58.50 | 49.05 | 58.50 | 14.04 | 7.20 | 129 | | 524404 | 11.60 | 13.90 | 11.20 | 13.40 | 13.56 | 1.60 | 163337 | | 533343 | 37.55 | 43.00 | 37.00 | 42.70 | 13.41 | 5.05 | 2424 | | 532051 | 68.00 | 74.40 | 56.30 | 70.10 | 13.06 | 8.10 | 410 | | 533676 | 15.00 | 15.80 | 13.00 | 15.35 | 12.87 | 1.75 | 37 | | 530079 | 28.95 | 30.35 | 26.65 | 28.50 | 12.65 | 3.20 | 679979 | | 509715 | 25.70 | 30.65 | 25.55 | 29.60 | 12.55 | 3.30 | 9598 | | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | | 532683 | 1229.20 | 1470.00 | 1150.00 | 1389.55 | 12.05 | 149.40 | 1485 | | 532460 | 118.00 | 128.50 | 118.00 | 128.50 | 11.59 | 13.35 | 16 | | 508807 | 267.00 | 295.00 | 266.00 | 295.00 | 10.90 | 29.00 | 202 | | 507488 | 277.00 | 324.35 | 270.15 | 311.30 | 10.68 | 30.05 | 7743 | | 530201 | 4.42 | 4.42 | 4.42 | 4.42 | 10.50 | 0.42 | 150 | | 532092 | 9.00 | 9.49 | 9.00 | 9.49 | 10.48 | 0.90 | 106 | | 512175 | 4.54 | 5.84 | 4.54 | 5.80 | 10.48 | 0.55 | 316 | | 531746 | 4.80 | 4.80 | 4.80 | 4.80 | 10.34 | 0.45 | 750 | | 532271 | 0.90 | 0.90 | 0.80 | 0.86 | 10.26 | 0.08 | 15501 | | 530233 | 27.90 | 32.00 | 25.75 | 30.80 | 10.20 | 2.85 | 2934 | | 505368 | 280.00 | 282.00 | 258.05 | 282.00 | 10.11 | 25.90 | 10 | | 526433 | 66.00 | 66.00 | 54.00 | 66.00 | 10.00 | 6.00 | 12 | | 500038 | 88.10 | 99.00 | 88.10 | 99.00 | 10.00 | 9.00 | 73716 | | 507438 | 222.00 | 222.80 | 220.00 | 222.80 | 10.00 | 20.25 | 338 | | 500346 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00 | 1.00 | 25 | | 517146 | 13.60 | 14.85 | 13.30 | 14.85 | 10.00 | 1.35 | 10937 | | 532967 | 230.25 | 245.00 | 221.60 | 245.00 | 9.99 | 22.25 | 3085 | | 508989 | 61.95 | 68.00 | 53.05 | 64.95 | 9.99 | 5.90 | 18827 | | 506690 | 130.50 | 137.60 | 130.05 | 137.60 | 9.99 | 12.50 | 9437 | | 530813 | 108.00 | 123.95 | 108.00 | 123.95 | 9.98 | 11.25 | 25760 | | 514418 | 150.25 | 174.10 | 150.25 | 174.05 | 9.95 | 15.75 | 13779 | | 523371 | 21.20 | 21.55 | 21.10 | 21.55 | 9.95 | 1.95 | 3479 | | 532867 | 48.00 | 49.20 | 44.80 | 49.20 | 9.94 | 4.45 | 14931 | | 513693 | 27.00 | 29.95 | 27.00 | 29.95 | 9.91 | 2.70 | 417 | | 526931 | 22.20 | 22.20 | 20.00 | 22.20 | 9.90 | 2.00 | 689 | | 514030 | 70.00 | 73.55 | 64.00 | 73.50 | 9.87 | 6.60 | 27109 | | 532670 | 3.95 | 4.34 | 3.61 | 4.34 | 9.87 | 0.39 | 397914 | | 509055 | 110.00 | 124.60 | 110.00 | 124.35 | 9.75 | 11.05 | 4064 | |
|
