| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532848 | 72.15 | 72.15 | 72.00 | 72.15 | 4.95 | 3.40 | 2098360 | | 534712 | 11.96 | 11.96 | 11.96 | 11.96 | | | 2077951 | | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | | 537610 | 10.01 | 10.01 | 10.01 | 10.01 | | | 2000440 | | 715026 | 5.14 | 5.14 | 5.14 | 5.14 | | | 2000000 | | 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 | | 532174 | 311.00 | 311.00 | 281.60 | 286.50 | -8.01 | -24.95 | 1967226 | | 500875 | 168.20 | 182.65 | 167.30 | 177.80 | 6.88 | 11.45 | 1952021 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 500570 | 68.00 | 68.00 | 64.80 | 65.30 | -3.90 | -2.65 | 1899909 | | 532286 | 74.00 | 74.80 | 62.10 | 63.20 | -10.16 | -7.15 | 1799752 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 532712 | 0.69 | 0.69 | 0.67 | 0.68 | -1.45 | -0.01 | 1758197 | | 500294 | 18.70 | 18.80 | 16.85 | 16.95 | -9.36 | -1.75 | 1672807 | | 539265 | 12.16 | 12.16 | 12.16 | 12.16 | | | 1624800 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 532775 | 0.23 | 0.24 | 0.22 | 0.24 | 4.35 | 0.01 | 1563989 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 500325 | 1130.00 | 1131.60 | 1057.00 | 1078.20 | -0.23 | -2.45 | 1473406 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 532627 | 0.71 | 0.71 | 0.71 | 0.71 | 4.41 | 0.03 | 1311452 | | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 532187 | 350.80 | 350.80 | 310.40 | 313.25 | -8.49 | -29.05 | 1297280 | | 542649 | 14.36 | 15.35 | 13.76 | 15.35 | | | 1288525 | | 540797 | 46.55 | 48.05 | 42.70 | 43.15 | | | 1284099 | | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | | 500477 | 41.10 | 41.40 | 38.00 | 38.20 | -7.06 | -2.90 | 1269114 | | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | | 632951 | 30.00 | 30.00 | 30.00 | 30.00 | | | 1208412 | | 532544 | 263.85 | 283.00 | 261.50 | 272.30 | 2.85 | 7.55 | 1182879 | | 524470 | 0.77 | 0.77 | 0.64 | 0.66 | -10.81 | -0.08 | 1179143 | | 612179 | 385.00 | 385.00 | 385.00 | 385.00 | | | 1176800 | | 519273 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 1167463 | | 532666 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 1132609 | | 532134 | 51.65 | 51.70 | 48.50 | 48.70 | -4.88 | -2.50 | 1123835 | | 539437 | 20.35 | 20.65 | 19.50 | 19.65 | | | 1121977 | | 500104 | 185.70 | 192.80 | 175.60 | 184.25 | | | 1090793 | | 500305 | 9.91 | 10.10 | 9.81 | 9.98 | 0.40 | 0.04 | 1075827 | | 507878 | 1.27 | 1.27 | 1.27 | 1.27 | 4.96 | 0.06 | 1074494 | | 530965 | 79.10 | 82.05 | 76.70 | 79.45 | | | 1039912 | | 533519 | 51.00 | 51.35 | 48.25 | 48.90 | -3.36 | -1.70 | 1025489 | | 500228 | 143.00 | 148.05 | 132.50 | 140.00 | -2.06 | -2.95 | 1011625 | | 539597 | 39.95 | 40.00 | 38.70 | 39.05 | | | 1003087 | | 534237 | 10.95 | 10.95 | 10.95 | 10.95 | | | 1000000 | | 536095 | 11.75 | 11.75 | 11.75 | 11.75 | | | 1000000 | | 957658 | 1.03 | 1.03 | 1.03 | 1.03 | | | 1000000 | |
|
