| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 500067 | 1504.90 | 1634.35 | 1496.30 | 1568.00 | 5.25 | 78.25 | 44107 | | 531432 | 8.20 | 8.20 | 7.00 | 8.08 | 5.21 | 0.40 | 1556 | | 505750 | 1001.05 | 1062.00 | 1001.05 | 1045.55 | 5.18 | 51.45 | 6711 | | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | | 511451 | 6.89 | 6.89 | 6.87 | 6.87 | 5.05 | 0.33 | 1004 | | 500243 | 6002.95 | 6550.00 | 5926.80 | 6189.25 | 5.04 | 296.90 | 3362 | | 503622 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00 | 0.35 | 10 | | 526538 | 0.81 | 0.84 | 0.76 | 0.84 | 5.00 | 0.04 | 139576 | | 512309 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 243400 | | 509887 | 389.65 | 389.65 | 389.65 | 389.65 | 5.00 | 18.55 | 3 | | 504353 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00 | 0.55 | 100 | | 502473 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00 | 0.63 | 100 | | 531144 | 18.27 | 18.28 | 17.57 | 18.28 | 5.00 | 0.87 | 22321 | | 523796 | 67.66 | 67.66 | 67.66 | 67.66 | 5.00 | 3.22 | 201 | | 590091 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 9594 | | 500246 | 180.00 | 189.00 | 180.00 | 189.00 | 5.00 | 9.00 | 625 | | 506107 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00 | 2.50 | 50 | | 531203 | 42.65 | 42.65 | 42.65 | 42.65 | 5.00 | 2.03 | 500 | | 524764 | 1.90 | 2.10 | 1.90 | 2.10 | 5.00 | 0.10 | 43184 | | 511738 | 28.36 | 28.36 | 28.36 | 28.36 | 5.00 | 1.35 | 100 | | 505807 | 701.40 | 701.40 | 701.00 | 701.40 | 5.00 | 33.40 | 550 | | 532912 | 0.95 | 1.05 | 0.95 | 1.05 | 5.00 | 0.05 | 3041 | | 530093 | 2.79 | 2.94 | 2.79 | 2.94 | 5.00 | 0.14 | 1317 | | 526347 | 0.57 | 0.63 | 0.57 | 0.63 | 5.00 | 0.03 | 2300 | | 504084 | 35082.85 | 35082.85 | 35082.85 | 35082.85 | 5.00 | 1670.60 | 103 | | 508998 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 0.02 | 100053 | | 514118 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 27495 | | 507508 | 4.86 | 5.25 | 4.86 | 5.25 | 5.00 | 0.25 | 15649 | | 590128 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00 | 0.12 | 10 | | 522267 | 54.00 | 54.60 | 52.00 | 54.60 | 5.00 | 2.60 | 3515 | | 502512 | 1.91 | 2.10 | 1.91 | 2.10 | 5.00 | 0.10 | 3319 | | 511593 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00 | 0.60 | 1686 | | 514175 | 108.07 | 110.92 | 105.96 | 110.92 | 5.00 | 5.28 | 30458 | | 506605 | 3038.30 | 3038.30 | 3038.30 | 3038.30 | 5.00 | 144.65 | 240 | | 524754 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 2 | | 523105 | 490.70 | 490.70 | 446.60 | 490.70 | 5.00 | 23.35 | 1185 | | 503837 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00 | 0.35 | 27373 | | 506640 | 108.59 | 108.59 | 108.59 | 108.59 | 5.00 | 5.17 | 873 | | 531616 | 54.86 | 54.86 | 54.86 | 54.86 | 5.00 | 2.61 | 2 | | 507952 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00 | 0.15 | 500 | | 530161 | 8.19 | 8.19 | 8.19 | 8.19 | 5.00 | 0.39 | 1500 | | 531783 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00 | 0.27 | 500 | | 532336 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00 | 0.04 | 702 | | 522275 | 1185.95 | 1186.70 | 1152.80 | 1186.70 | 5.00 | 56.50 | 6995 | | 522261 | 780.65 | 780.65 | 780.65 | 780.65 | 5.00 | 37.15 | 1183 | | 511577 | 19.74 | 19.74 | 19.74 | 19.74 | 5.00 | 0.94 | 349 | | 506027 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 0.02 | 21500 | | 502893 | 85.13 | 85.13 | 85.13 | 85.13 | 5.00 | 4.05 | 405 | | 523031 | 11.34 | 11.34 | 11.34 | 11.34 | 5.00 | 0.54 | 100 | | 532866 | 2.31 | 2.31 | 2.31 | 2.31 | 5.00 | 0.11 | 14887 | |
|
