| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 507828 | 12.00 | 12.85 | 11.50 | 12.85 | 19.98 | 2.14 | 467820 | | 590086 | 713.15 | 843.35 | 705.45 | 842.30 | 19.85 | 139.50 | 24600 | | 533218 | 106.20 | 124.65 | 106.20 | 124.35 | 19.68 | 20.45 | 57255 | | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | | 531233 | 4.29 | 5.00 | 4.10 | 4.87 | 15.13 | 0.64 | 6370 | | 531162 | 365.90 | 417.70 | 358.00 | 407.60 | 14.80 | 52.55 | 1215698 | | 516007 | 17.60 | 18.40 | 16.65 | 17.75 | 14.15 | 2.20 | 20582 | | 533644 | 6.85 | 7.71 | 6.74 | 7.50 | 13.64 | 0.90 | 231730 | | 500013 | 10.20 | 11.47 | 10.20 | 10.95 | 13.35 | 1.29 | 85674 | | 514264 | 9.99 | 10.40 | 8.50 | 10.05 | 13.18 | 1.17 | 19329 | | 516003 | 68.10 | 79.80 | 68.10 | 79.75 | 12.88 | 9.10 | 5666 | | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | | 523260 | 12.49 | 12.49 | 12.38 | 12.38 | 12.44 | 1.37 | 101 | | 522152 | 29.00 | 37.65 | 29.00 | 37.65 | 12.05 | 4.05 | 253 | | 534312 | 44.90 | 49.85 | 44.65 | 49.20 | 11.82 | 5.20 | 28702 | | 526650 | 129.00 | 154.35 | 128.75 | 143.05 | 11.19 | 14.40 | 86254 | | 532875 | 10.43 | 12.60 | 10.43 | 12.06 | 10.95 | 1.19 | 2173 | | 505712 | 119.80 | 124.95 | 116.05 | 124.35 | 10.29 | 11.60 | 268 | | 533213 | 31.00 | 32.80 | 29.00 | 32.80 | 10.07 | 3.00 | 303 | | 500460 | 46.05 | 50.70 | 45.65 | 48.80 | 10.03 | 4.45 | 16547 | | 506863 | 1.41 | 1.55 | 1.41 | 1.55 | 9.93 | 0.14 | 729 | | 530363 | 15.50 | 16.25 | 15.25 | 16.24 | 9.88 | 1.46 | 104136 | | 505737 | 220.00 | 255.00 | 206.20 | 240.55 | 9.79 | 21.45 | 5577 | | 534680 | 210.05 | 230.00 | 210.00 | 227.60 | 9.53 | 19.80 | 4288 | | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | | 533166 | 1.68 | 1.88 | 1.65 | 1.78 | 9.20 | 0.15 | 132351 | | 524768 | 16.60 | 18.55 | 16.60 | 18.45 | 9.17 | 1.55 | 1852 | | 523475 | 21.00 | 22.80 | 21.00 | 22.75 | 9.11 | 1.90 | 520 | | 533202 | 5.65 | 6.30 | 5.62 | 5.89 | 9.07 | 0.49 | 18748 | | 532722 | 34.80 | 37.80 | 34.45 | 35.00 | 8.86 | 2.85 | 66278 | | 516106 | 10.00 | 11.45 | 9.50 | 10.75 | 8.81 | 0.87 | 5694 | | 530199 | 305.05 | 336.00 | 285.00 | 305.00 | 8.73 | 24.50 | 3150 | | 533012 | 3.80 | 4.24 | 3.63 | 4.24 | 8.72 | 0.34 | 1802 | | 509709 | 27.00 | 31.70 | 27.00 | 30.00 | 8.70 | 2.40 | 177482 | | 508922 | 9.90 | 11.18 | 9.80 | 11.05 | 8.65 | 0.88 | 13200 | | 526365 | 7.20 | 8.38 | 7.00 | 7.62 | 8.55 | 0.60 | 269 | | 530077 | 140.70 | 154.00 | 140.70 | 150.75 | 8.41 | 11.70 | 17188 | | 522294 | 73.40 | 79.00 | 72.00 | 77.40 | 8.40 | 6.00 | 3777 | | 532333 | 19.70 | 21.80 | 18.00 | 21.40 | 8.35 | 1.65 | 5811 | | 511630 | 3.25 | 3.68 | 3.15 | 3.68 | 8.24 | 0.28 | 4000 | | 507759 | 27.15 | 33.00 | 27.15 | 32.20 | 8.24 | 2.45 | 643 | | 532144 | 90.45 | 100.60 | 90.45 | 97.70 | 8.19 | 7.40 | 287993 | | 530821 | 37.85 | 37.85 | 37.85 | 37.85 | 8.14 | 2.85 | 5 | | 512519 | 32.70 | 35.85 | 32.00 | 34.85 | 8.06 | 2.60 | 87058 | | 503101 | 105.90 | 115.80 | 105.70 | 108.05 | 8.05 | 8.05 | 11104 | | 531129 | 19.00 | 19.50 | 18.00 | 19.50 | 8.03 | 1.45 | 6135 | | 532673 | 7.01 | 7.64 | 7.01 | 7.41 | 8.02 | 0.55 | 12678 | | 532371 | 3.00 | 3.35 | 2.99 | 3.14 | 7.90 | 0.23 | 1196528 | | 502587 | 56.65 | 60.90 | 55.50 | 60.85 | 7.89 | 4.45 | 5642 | | 523007 | 49.70 | 49.70 | 40.00 | 44.70 | 7.84 | 3.25 | 10105 | |
|
