| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 538649 | 10.61 | 10.61 | 10.61 | 10.61 | | | 1000000 | | 536611 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1000000 | | 750608 | 9.00 | 18.00 | 9.00 | 12.00 | | | 989699 | | 600247 | 656.10 | 680.00 | 652.00 | 665.40 | | | 949232 | | 534309 | 49.30 | 51.10 | 48.75 | 50.00 | 2.25 | 1.10 | 947344 | | 532149 | 83.00 | 83.05 | 79.40 | 80.15 | -3.43 | -2.85 | 943853 | | 532514 | 283.40 | 283.65 | 276.00 | 282.40 | 0.21 | 0.60 | 943486 | | 500112 | 268.50 | 269.00 | 261.30 | 262.95 | | | 926380 | | 532286 | 142.45 | 142.85 | 136.75 | 138.60 | -2.74 | -3.90 | 926076 | | 750597 | 30.00 | 30.00 | 25.00 | 30.00 | | | 905556 | | 750554 | 16.20 | 23.00 | 16.00 | 16.20 | | | 857686 | | 507962 | 7.59 | 7.59 | 7.59 | 7.59 | 4.98 | 0.36 | 826012 | | 533412 | 6.29 | 6.29 | 6.29 | 6.29 | -4.98 | -0.33 | 802500 | | 532795 | 3.85 | 3.99 | 3.65 | 3.68 | -3.16 | -0.12 | 798319 | | 531337 | 27.40 | 30.90 | 27.35 | 30.75 | 4.77 | 1.40 | 783076 | | 524715 | 440.80 | 441.00 | 416.85 | 423.30 | -3.94 | -17.35 | 772482 | | 532693 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49 | -0.07 | 771338 | | 750609 | 7.89 | 9.00 | 7.89 | 9.00 | | | 766836 | | 538777 | 15.05 | 15.05 | 15.05 | 15.05 | | | 749990 | | 500294 | 86.80 | 86.80 | 83.20 | 84.30 | -2.54 | -2.20 | 742914 | | 512579 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12 | -0.04 | 742251 | | 524470 | 0.94 | 0.94 | 0.90 | 0.94 | 3.30 | 0.03 | 741344 | | 500400 | 68.80 | 70.20 | 66.55 | 69.25 | 2.44 | 1.65 | 729756 | | 500116 | 45.20 | 45.80 | 44.20 | 44.85 | | | 720526 | | 532953 | 185.50 | 187.75 | 183.55 | 186.05 | 0.35 | 0.65 | 716179 | | 500038 | 119.40 | 122.40 | 112.25 | 117.55 | 0.09 | 0.10 | 714509 | | 538262 | 12.48 | 12.48 | 12.48 | 12.48 | | | 699998 | | 633228 | 985.00 | 1000.00 | 977.00 | 999.15 | | | 686248 | | 521222 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00 | 0.00 | 678750 | | 539992 | 0.91 | 0.93 | 0.84 | 0.90 | | | 657992 | | 511431 | 43.70 | 43.70 | 42.10 | 42.70 | -2.40 | -1.05 | 647778 | | 500325 | 1225.00 | 1248.50 | 1215.00 | 1243.50 | 1.47 | 18.00 | 641322 | | 532477 | 70.50 | 71.05 | 68.15 | 68.60 | -3.45 | -2.45 | 637783 | | 532134 | 103.60 | 104.50 | 100.60 | 101.00 | -2.51 | -2.60 | 628275 | | 750607 | 118.00 | 126.00 | 106.00 | 115.00 | | | 626436 | | 532800 | 32.10 | 32.15 | 30.70 | 31.10 | -4.16 | -1.35 | 612109 | | 536470 | 11.00 | 11.00 | 11.00 | 11.00 | | | 600000 | | 500520 | 636.00 | 639.00 | 619.00 | 627.80 | -1.02 | -6.45 | 594851 | | 532832 | 71.65 | 72.80 | 70.00 | 71.25 | 4.32 | 2.95 | 580898 | | 512599 | 118.90 | 120.90 | 116.85 | 119.65 | 1.18 | 1.40 | 580677 | | 532858 | 1.35 | 1.35 | 1.15 | 1.15 | | | 580098 | | 539597 | 78.00 | 82.95 | 76.80 | 81.05 | | | 576694 | | 533519 | 125.50 | 127.75 | 123.10 | 125.75 | -1.14 | -1.45 | 573877 | | 505537 | 439.20 | 440.10 | 420.80 | 429.85 | -0.80 | -3.45 | 562828 | | 500470 | 481.15 | 482.50 | 463.40 | 467.45 | -3.12 | -15.05 | 562792 | | 502405 | 7.42 | 7.42 | 7.35 | 7.42 | 4.95 | 0.35 | 559778 | | 534812 | 10.47 | 10.55 | 10.47 | 10.55 | | | 548192 | | 531800 | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 540043 | | 639450 | 232.00 | 232.00 | 232.00 | 232.00 | | | 523800 | | 500465 | 9.31 | 9.76 | 9.21 | 9.76 | 4.95 | 0.46 | 505492 | |
|
