| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 504335 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55 | -0.01 | 2075723 | | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | | 517146 | 30.30 | 35.60 | 29.60 | 35.35 | 19.02 | 5.65 | 2046986 | | 500223 | 0.94 | 0.97 | 0.91 | 0.96 | 3.23 | 0.03 | 2018425 | | 532794 | 7.26 | 7.45 | 6.83 | 6.86 | -4.46 | -0.32 | 2002509 | | 537610 | 10.01 | 10.01 | 10.01 | 10.01 | | | 2000440 | | 541802 | 10.40 | 10.40 | 10.40 | 10.40 | | | 2000000 | | 541746 | 10.03 | 10.03 | 10.03 | 10.03 | | | 2000000 | | 534310 | 10.74 | 10.74 | 10.74 | 10.74 | | | 2000000 | | 537547 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2000000 | | 542904 | 35.30 | 37.65 | 35.30 | 35.75 | | | 1961284 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 530965 | 101.50 | 102.90 | 100.85 | 101.40 | | | 1900713 | | 533207 | 1.96 | 2.05 | 1.90 | 1.94 | -1.02 | -0.02 | 1896000 | | 532483 | 167.90 | 167.90 | 157.20 | 159.55 | -5.34 | -9.00 | 1861483 | | 500469 | 90.00 | 91.00 | 85.40 | 87.30 | -3.70 | -3.35 | 1846821 | | 539526 | 0.71 | 0.71 | 0.70 | 0.71 | | | 1805240 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 542655 | 4.00 | 4.00 | 3.70 | 3.75 | | | 1734266 | | 543266 | 900.00 | 944.95 | 796.35 | 812.25 | | | 1714731 | | 533098 | 26.05 | 26.30 | 25.10 | 25.70 | -0.96 | -0.25 | 1589747 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 500875 | 208.30 | 209.95 | 207.30 | 208.75 | -0.45 | -0.95 | 1542254 | | 535789 | 241.00 | 243.95 | 227.15 | 231.40 | | | 1526324 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 532885 | 18.00 | 18.15 | 17.60 | 17.70 | -1.39 | -0.25 | 1446822 | | 532388 | 16.50 | 16.80 | 15.90 | 16.00 | -3.90 | -0.65 | 1421496 | | 500295 | 211.05 | 222.30 | 210.35 | 219.55 | 2.93 | 6.25 | 1416338 | | 590095 | 38.75 | 38.80 | 38.50 | 38.69 | -0.72 | -0.28 | 1399276 | | 513377 | 46.00 | 48.55 | 45.95 | 47.00 | 1.95 | 0.90 | 1394163 | | 540065 | 246.50 | 247.65 | 238.20 | 242.45 | | | 1382279 | | 532868 | 325.00 | 325.00 | 312.60 | 317.80 | -2.59 | -8.45 | 1378443 | | 507878 | 1.83 | 1.89 | 1.80 | 1.82 | -1.09 | -0.02 | 1362935 | | 500184 | 46.95 | 47.70 | 45.05 | 45.70 | -1.83 | -0.85 | 1358986 | | 532748 | 70.10 | 73.00 | 63.55 | 72.50 | 2.11 | 1.50 | 1355543 | | 543243 | 62.00 | 68.20 | 60.60 | 63.35 | | | 1337135 | | 543265 | 165.35 | 169.90 | 156.50 | 159.00 | | | 1316633 | | 532839 | 11.65 | 11.96 | 11.45 | 11.53 | -1.45 | -0.17 | 1316579 | | 541956 | 90.45 | 92.70 | 90.05 | 90.30 | | | 1300993 | | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 532555 | 110.40 | 112.35 | 108.45 | 108.75 | -1.85 | -2.05 | 1280110 | | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | | 533278 | 152.00 | 152.70 | 149.65 | 151.00 | -0.72 | -1.10 | 1253477 | | 507490 | 10.50 | 10.75 | 8.97 | 9.50 | -4.62 | -0.46 | 1252352 | | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | | 500093 | 64.30 | 66.35 | 60.55 | 61.50 | -2.92 | -1.85 | 1247423 | | 533400 | 7.98 | 8.00 | 7.82 | 7.86 | -1.26 | -0.10 | 1247101 | | 531882 | 2.14 | 2.31 | 2.14 | 2.14 | -4.89 | -0.11 | 1223660 | |
|
