| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 526211 | 1.18 | 1.18 | 1.18 | 1.18 | 24.21 | 0.23 | 1000 | | 526443 | 1.62 | 1.62 | 1.62 | 1.62 | 20.00 | 0.27 | 126 | | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | | 532885 | 15.00 | 17.45 | 14.65 | 17.20 | 14.29 | 2.15 | 770108 | | 530067 | 203.10 | 251.00 | 192.10 | 244.10 | 13.01 | 28.10 | 1229 | | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | | 511605 | 53.25 | 60.80 | 53.25 | 60.35 | 9.53 | 5.25 | 20873 | | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | | 507944 | 183.50 | 202.65 | 175.25 | 201.00 | 9.09 | 16.75 | 59655 | | 500187 | 78.00 | 79.75 | 72.70 | 77.80 | 8.96 | 6.40 | 284625 | | 505712 | 54.50 | 56.70 | 53.00 | 56.05 | 8.73 | 4.50 | 1700 | | 532649 | 21.00 | 22.90 | 19.65 | 22.80 | 8.57 | 1.80 | 140599 | | 519216 | 38.50 | 41.40 | 35.50 | 40.65 | 8.54 | 3.20 | 15676 | | 522294 | 96.00 | 101.30 | 91.10 | 99.70 | 8.49 | 7.80 | 11130 | | 532756 | 120.00 | 133.95 | 115.55 | 132.00 | 8.37 | 10.20 | 48126 | | 510245 | 5.52 | 5.79 | 4.78 | 5.75 | 8.29 | 0.44 | 817990 | | 530879 | 104.10 | 113.00 | 102.00 | 112.35 | 7.93 | 8.25 | 1135 | | 512553 | 41.80 | 42.00 | 41.80 | 41.90 | 7.57 | 2.95 | 2 | | 532663 | 660.00 | 709.75 | 622.45 | 684.10 | 7.26 | 46.30 | 36486 | | 519035 | 2.92 | 2.92 | 2.89 | 2.89 | 7.04 | 0.19 | 16639 | | 507690 | 63.00 | 63.90 | 57.10 | 59.95 | 6.48 | 3.65 | 262 | | 532707 | 244.80 | 266.95 | 226.90 | 257.90 | 6.35 | 15.40 | 124058 | | 500337 | 43.25 | 48.25 | 42.60 | 46.90 | 6.35 | 2.80 | 11953 | | 500183 | 14.05 | 15.25 | 13.35 | 15.00 | 6.01 | 0.85 | 630562 | | 526662 | 10.31 | 11.87 | 10.31 | 11.87 | 5.98 | 0.67 | 80 | | 530519 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 13001 | | 530069 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 1000 | | 503655 | 178.00 | 185.00 | 178.00 | 185.00 | 5.68 | 9.95 | 896 | | 532773 | 50.35 | 54.70 | 49.35 | 51.25 | 5.67 | 2.75 | 8607 | | 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 | | 533282 | 46.40 | 49.10 | 45.50 | 48.90 | 5.50 | 2.55 | 3186 | | 500052 | 59.00 | 62.85 | 56.60 | 62.40 | 5.49 | 3.25 | 215096 | | 512332 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 350 | | 532345 | 46.45 | 49.75 | 43.70 | 49.25 | 5.24 | 2.45 | 76208 | | 532726 | 29.70 | 33.00 | 28.90 | 32.60 | 5.16 | 1.60 | 5056 | | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | | 531515 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 337 | | 521226 | 5.46 | 5.46 | 5.46 | 5.46 | 5.00 | 0.26 | 226 | | 531088 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00 | 1.50 | 785 | | 590128 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00 | 0.12 | 10 | | 531783 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00 | 0.27 | 500 | | 533602 | 1.25 | 1.26 | 1.25 | 1.26 | 5.00 | 0.06 | 27650 | | 508670 | 993.15 | 993.15 | 993.15 | 993.15 | 5.00 | 47.25 | 100 | | 512215 | 31.25 | 31.50 | 31.25 | 31.50 | 5.00 | 1.50 | 135 | | 532912 | 0.95 | 1.05 | 0.95 | 1.05 | 5.00 | 0.05 | 3041 | | 502512 | 1.91 | 2.10 | 1.91 | 2.10 | 5.00 | 0.10 | 3319 | | 523031 | 11.34 | 11.34 | 11.34 | 11.34 | 5.00 | 0.54 | 100 | | 511609 | 10.00 | 10.50 | 10.00 | 10.50 | 5.00 | 0.50 | 51000 | | 506107 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00 | 2.50 | 50 | |
|
