| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 519200 | 3.05 | 3.05 | 3.05 | 3.05 | 281.25 | 2.25 | 100 | | 512063 | 18.00 | 18.00 | 18.00 | 18.00 | 200.00 | 12.00 | 100 | | 530905 | 50.00 | 50.00 | 50.00 | 50.00 | 194.12 | 33.00 | 100 | | 513630 | 1.77 | 1.77 | 1.77 | 1.77 | 86.32 | 0.82 | 100 | | 523566 | 36.00 | 38.45 | 33.10 | 38.10 | 16.87 | 5.50 | 4129 | | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | | 500143 | 86.00 | 99.60 | 79.60 | 95.15 | 14.64 | 12.15 | 20377 | | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | | 506690 | 272.35 | 303.30 | 272.35 | 299.40 | 10.68 | 28.90 | 26566 | | 531281 | 15.50 | 16.50 | 15.50 | 16.15 | 9.49 | 1.40 | 11623 | | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | | 501391 | 254.85 | 265.25 | 252.00 | 263.25 | 9.16 | 22.10 | 948 | | 520119 | 348.90 | 384.25 | 340.40 | 362.65 | 8.84 | 29.45 | 23706 | | 532057 | 93.05 | 102.00 | 86.60 | 96.60 | 8.54 | 7.60 | 3396 | | 530919 | 235.00 | 254.80 | 228.50 | 250.00 | 8.18 | 18.90 | 2083 | | 507946 | 57.30 | 65.00 | 55.00 | 63.90 | 8.12 | 4.80 | 990 | | 509162 | 84.00 | 87.90 | 83.35 | 84.85 | 7.41 | 5.85 | 62454 | | 512477 | 69.15 | 81.80 | 69.15 | 73.20 | 7.33 | 5.00 | 6230 | | 513043 | 43.60 | 47.40 | 43.60 | 47.40 | 7.12 | 3.15 | 4 | | 519035 | 2.92 | 2.92 | 2.89 | 2.89 | 7.04 | 0.19 | 16639 | | 532380 | 15.50 | 16.00 | 15.10 | 16.00 | 7.02 | 1.05 | 6080 | | 500570 | 440.00 | 453.20 | 435.85 | 445.55 | 6.34 | 26.55 | 2478762 | | 531216 | 33.25 | 35.85 | 33.00 | 33.70 | 6.14 | 1.95 | 364083 | | 500378 | 116.90 | 121.75 | 112.20 | 116.50 | 6.01 | 6.60 | 926336 | | 532977 | 3831.10 | 3993.05 | 3831.10 | 3937.70 | 5.93 | 220.30 | 75132 | | 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 | | 530663 | 1.37 | 1.57 | 1.34 | 1.45 | 5.84 | 0.08 | 1092605 | | 503655 | 178.00 | 185.00 | 178.00 | 185.00 | 5.68 | 9.95 | 896 | | 509438 | 3300.00 | 3600.15 | 3113.25 | 3169.80 | 5.65 | 169.65 | 4708 | | 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 | | 532991 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 1461193 | | 512332 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 350 | | 509930 | 2425.95 | 2557.75 | 2425.95 | 2538.15 | 5.23 | 126.05 | 9232 | | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | | 513472 | 45.00 | 48.00 | 45.00 | 47.90 | 5.04 | 2.30 | 243 | | 531301 | 38.55 | 43.00 | 38.55 | 43.00 | 5.01 | 2.05 | 370 | | 524754 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 2 | | 524632 | 226.90 | 226.90 | 226.90 | 226.90 | 5.00 | 10.80 | 2875 | | 502512 | 1.91 | 2.10 | 1.91 | 2.10 | 5.00 | 0.10 | 3319 | | 523475 | 309.90 | 309.90 | 295.15 | 309.90 | 5.00 | 14.75 | 101679 | | 532912 | 0.95 | 1.05 | 0.95 | 1.05 | 5.00 | 0.05 | 3041 | | 531918 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00 | 0.10 | 100 | | 507962 | 12.19 | 12.19 | 12.19 | 12.19 | 5.00 | 0.58 | 100 | | 531198 | 2.94 | 2.94 | 2.80 | 2.94 | 5.00 | 0.14 | 7584 | | 514118 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 27495 | | 502473 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00 | 0.63 | 100 | | 531352 | 28.35 | 28.35 | 28.35 | 28.35 | 5.00 | 1.35 | 217 | | 512309 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 243400 | |
|
