| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 590095 | 42.38 | 42.69 | 42.16 | 42.63 | 1.14 | 0.48 | 1952281 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 519260 | 0.70 | 0.70 | 0.66 | 0.67 | -1.47 | -0.01 | 1895252 | | 532666 | 1.06 | 1.06 | 1.01 | 1.04 | 2.97 | 0.03 | 1870625 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 532234 | 72.55 | 73.40 | 70.25 | 71.80 | -1.03 | -0.75 | 1742959 | | 523277 | 0.37 | 0.40 | 0.36 | 0.40 | 8.11 | 0.03 | 1734884 | | 539436 | 33.05 | 35.00 | 32.00 | 35.00 | | | 1711249 | | 517334 | 242.00 | 245.85 | 233.10 | 233.95 | | | 1641801 | | 500390 | 59.40 | 62.85 | 57.90 | 62.00 | 6.90 | 4.00 | 1609467 | | 534741 | 0.75 | 0.75 | 0.70 | 0.74 | | | 1593505 | | 531213 | 160.80 | 165.00 | 159.45 | 160.30 | 0.47 | 0.75 | 1572370 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 532081 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00 | 1568049 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 523756 | 7.08 | 7.70 | 7.06 | 7.36 | 4.25 | 0.30 | 1447803 | | 500400 | 108.50 | 108.50 | 105.80 | 106.10 | -1.21 | -1.30 | 1422357 | | 532505 | 13.20 | 13.50 | 12.82 | 12.97 | -0.23 | -0.03 | 1416272 | | 539437 | 59.10 | 60.00 | 57.65 | 57.80 | | | 1405383 | | 500020 | 82.00 | 86.35 | 81.30 | 84.15 | 3.57 | 2.90 | 1402629 | | 505523 | 0.57 | 0.57 | 0.56 | 0.57 | 1.79 | 0.01 | 1334305 | | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 532783 | 88.75 | 89.00 | 77.75 | 79.15 | -9.75 | -8.55 | 1289122 | | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | | 532456 | 22.25 | 25.85 | 21.75 | 25.60 | 18.79 | 4.05 | 1270340 | | 532286 | 404.50 | 404.50 | 386.50 | 389.85 | -4.38 | -17.85 | 1269246 | | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | | 533400 | 6.87 | 7.07 | 6.84 | 6.88 | 0.15 | 0.01 | 1232927 | | 531882 | 2.14 | 2.31 | 2.14 | 2.14 | -4.89 | -0.11 | 1223660 | | 632951 | 30.00 | 30.00 | 30.00 | 30.00 | | | 1208412 | | 511072 | 16.70 | 18.25 | 16.70 | 18.05 | 3.44 | 0.60 | 1192573 | | 532544 | 263.85 | 283.00 | 261.50 | 272.30 | 2.85 | 7.55 | 1182879 | | 612179 | 385.00 | 385.00 | 385.00 | 385.00 | | | 1176800 | | 519273 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 1167463 | | 513377 | 59.70 | 62.15 | 58.65 | 59.50 | 0.51 | 0.30 | 1160400 | | 533107 | 2.98 | 3.05 | 2.90 | 3.05 | 4.81 | 0.14 | 1141946 | | 526622 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00 | 1105770 | | 543257 | 24.05 | 24.15 | 23.80 | 23.85 | | | 1097689 | | 524230 | 86.30 | 90.00 | 85.50 | 87.15 | 1.10 | 0.95 | 1090475 | | 524470 | 7.31 | 7.31 | 7.31 | 7.31 | 1.95 | 0.14 | 1090029 | | 539526 | 0.62 | 0.62 | 0.57 | 0.59 | | | 1088595 | | 500305 | 9.91 | 10.10 | 9.81 | 9.98 | 0.40 | 0.04 | 1075827 | | 532885 | 19.10 | 19.40 | 19.05 | 19.10 | -0.52 | -0.10 | 1064427 | | 533644 | 2.80 | 2.86 | 2.70 | 2.85 | 4.40 | 0.12 | 1029527 | | 540065 | 206.00 | 209.50 | 203.50 | 207.90 | | | 1009799 | | 502742 | 3.51 | 3.65 | 3.46 | 3.64 | 4.60 | 0.16 | 1005180 | | 533287 | 12.85 | 13.56 | 12.62 | 13.29 | 6.15 | 0.77 | 1001083 | | 542026 | 8.87 | 8.87 | 8.87 | 8.87 | | | 1000000 | |
|
