| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 541574 | 12.01 | 12.01 | 12.01 | 12.01 | | | 4500000 | | 532667 | 6.60 | 6.78 | 6.29 | 6.32 | -4.53 | -0.30 | 4428756 | | 532628 | 7.86 | 8.01 | 7.36 | 7.38 | -4.65 | -0.36 | 4246096 | | 500900 | 88.20 | 92.80 | 85.15 | 90.20 | 2.79 | 2.45 | 4166952 | | 533519 | 96.65 | 97.90 | 91.50 | 92.20 | -3.51 | -3.35 | 4137643 | | 535852 | 11.26 | 11.26 | 11.26 | 11.26 | | | 3854249 | | 540137 | 10.87 | 10.87 | 10.87 | 10.87 | | | 3750000 | | 539437 | 50.10 | 50.75 | 48.35 | 49.45 | | | 3588602 | | 526622 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55 | 0.01 | 3378108 | | 532371 | 13.40 | 14.32 | 12.96 | 14.29 | 4.77 | 0.65 | 3307323 | | 533447 | 12.01 | 12.01 | 12.01 | 12.01 | | | 3250000 | | 500877 | 221.00 | 237.40 | 219.20 | 231.90 | 6.74 | 14.65 | 3054615 | | 500112 | 296.00 | 298.00 | 282.40 | 283.75 | | | 3012844 | | 536938 | 14.69 | 14.69 | 14.69 | 14.69 | | | 3000000 | | 539135 | 12.75 | 12.75 | 12.75 | 12.75 | | | 3000000 | | 533618 | 11.58 | 11.58 | 11.58 | 11.58 | | | 3000000 | | 519260 | 1.18 | 1.18 | 1.17 | 1.18 | 4.42 | 0.05 | 2755563 | | 500116 | 27.60 | 28.40 | 27.00 | 27.30 | | | 2707124 | | 534776 | 10.76 | 10.76 | 10.76 | 10.76 | | | 2695022 | | 632215 | 551.00 | 555.00 | 542.55 | 552.40 | | | 2564027 | | 532134 | 76.30 | 77.35 | 73.00 | 73.30 | -3.87 | -2.95 | 2558721 | | 541153 | 334.00 | 335.90 | 312.00 | 314.20 | | | 2546415 | | 500312 | 94.80 | 95.45 | 92.50 | 92.80 | -2.21 | -2.10 | 2527371 | | 534749 | 10.59 | 10.59 | 10.59 | 10.59 | | | 2500000 | | 534924 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2500000 | | 534709 | 12.15 | 12.15 | 12.15 | 12.15 | | | 2499800 | | 532666 | 1.04 | 1.05 | 0.95 | 0.95 | -5.00 | -0.05 | 2498227 | | 532532 | 7.11 | 7.38 | 6.94 | 7.08 | -2.61 | -0.19 | 2465620 | | 532795 | 1.18 | 1.20 | 1.18 | 1.18 | -4.84 | -0.06 | 2390472 | | 750539 | 0.85 | 1.00 | 0.85 | 1.00 | | | 2375963 | | 500400 | 83.00 | 83.00 | 77.95 | 79.35 | -4.34 | -3.60 | 2362521 | | 532081 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 2320033 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 632898 | 135.30 | 136.90 | 133.85 | 135.95 | | | 2233633 | | 531518 | 2.96 | 3.04 | 2.86 | 2.86 | -4.98 | -0.15 | 2116956 | | 534712 | 11.96 | 11.96 | 11.96 | 11.96 | | | 2077951 | | 500469 | 76.80 | 77.00 | 72.95 | 73.30 | -3.74 | -2.85 | 2070315 | | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | | 540064 | 81.90 | 85.30 | 80.50 | 85.30 | | | 2019334 | | 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 | | 530965 | 96.75 | 97.40 | 95.25 | 95.65 | | | 1972328 | | 570001 | 111.00 | 117.50 | 107.95 | 113.45 | | | 1932507 | | 532234 | 48.40 | 49.15 | 46.30 | 46.65 | -2.20 | -1.05 | 1915129 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 512499 | 0.55 | 0.55 | 0.54 | 0.55 | 1.85 | 0.01 | 1878513 | | 500049 | 133.80 | 135.35 | 130.95 | 132.30 | -1.08 | -1.45 | 1874855 | |
|
