| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | | 500800 | 1112.90 | 1137.95 | 1104.00 | 1109.85 | -5.40 | -63.40 | 318660 | | 526435 | 145.02 | 151.00 | 137.10 | 142.61 | -5.32 | -8.01 | 12553 | | 533281 | 280.75 | 285.65 | 263.00 | 267.70 | -5.17 | -14.60 | 5133 | | 511254 | 61.75 | 61.75 | 61.75 | 61.75 | -5.00 | -3.25 | 1 | | 530543 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 30964 | | 532081 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 1641065 | | 500450 | 1033.00 | 1033.00 | 937.60 | 937.60 | -5.00 | -49.30 | 45 | | 511395 | 0.19 | 0.21 | 0.19 | 0.19 | -5.00 | -0.01 | 1221 | | 531201 | 6769.50 | 6769.50 | 6124.80 | 6124.80 | -5.00 | -322.35 | 33086 | | 524830 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00 | -0.45 | 2060 | | 530657 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 100 | | 524276 | 7.35 | 7.35 | 6.65 | 6.65 | -5.00 | -0.35 | 250 | | 531760 | 11.22 | 11.22 | 11.22 | 11.22 | -5.00 | -0.59 | 1 | | 516086 | 1.80 | 1.80 | 1.71 | 1.71 | -5.00 | -0.09 | 108 | | 531524 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00 | -0.03 | 10001 | | 590090 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 4185 | | 532287 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00 | -0.10 | 4032 | | 531320 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 1500 | | 531816 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00 | -0.09 | 2000 | | 514177 | 75.63 | 75.63 | 75.63 | 75.63 | -5.00 | -3.98 | 1800 | | 526512 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00 | -0.17 | 100 | | 512075 | 104.50 | 104.50 | 104.50 | 104.50 | -5.00 | -5.50 | 150 | | 522073 | 1105.80 | 1105.90 | 1105.80 | 1105.80 | -5.00 | -58.15 | 2610 | | 532997 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00 | -0.03 | 109263 | | 512291 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00 | -0.50 | 350 | | 530923 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00 | -0.75 | 10 | | 522245 | 15.20 | 15.50 | 15.20 | 15.20 | -5.00 | -0.80 | 1553 | | 502465 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00 | -0.02 | 5000 | | 502374 | 54.20 | 54.20 | 54.20 | 54.20 | -5.00 | -2.85 | 10 | | 511144 | 3.61 | 3.90 | 3.61 | 3.61 | -5.00 | -0.19 | 14003 | | 531339 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00 | -0.16 | 44251 | | 504367 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00 | -0.75 | 125 | | 532872 | 286.10 | 286.10 | 286.10 | 286.10 | -5.00 | -15.05 | 14016 | | 512319 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 31855 | | 530915 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 330 | | 507886 | 11.78 | 11.78 | 11.78 | 11.78 | -5.00 | -0.62 | 200 | | 512409 | 53.20 | 53.20 | 53.20 | 53.20 | -5.00 | -2.80 | 9 | | 523790 | 4.80 | 4.80 | 4.56 | 4.56 | -5.00 | -0.24 | 10100 | | 523820 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00 | -0.08 | 1 | | 532759 | 34.80 | 34.80 | 32.93 | 32.93 | -4.99 | -1.73 | 47021 | | 532786 | 10.10 | 10.10 | 10.10 | 10.10 | -4.99 | -0.53 | 18343 | | 500046 | 3.43 | 3.43 | 3.43 | 3.43 | -4.99 | -0.18 | 8800 | | 515145 | 22.03 | 22.03 | 20.93 | 20.93 | -4.99 | -1.10 | 6659 | | 513337 | 33.47 | 33.98 | 31.01 | 31.01 | -4.99 | -1.63 | 3413414 | | 500151 | 45.35 | 45.38 | 45.35 | 45.35 | -4.99 | -2.38 | 3074 | | 523620 | 41.67 | 41.67 | 41.67 | 41.67 | -4.99 | -2.19 | 1105 | | 507506 | 10.28 | 10.28 | 10.28 | 10.28 | -4.99 | -0.54 | 100 | | 521222 | 44.18 | 44.18 | 44.18 | 44.18 | -4.99 | -2.32 | 300 | | 517496 | 193.45 | 193.45 | 193.45 | 193.45 | -4.99 | -10.15 | 22229 | |
|
