| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 632951 | 30.00 | 30.00 | 30.00 | 30.00 | | | 1208412 | | 506134 | 3.36 | 3.36 | 3.36 | 3.36 | | | 1200000 | | 532544 | 263.85 | 283.00 | 261.50 | 272.30 | 2.85 | 7.55 | 1182879 | | 612179 | 385.00 | 385.00 | 385.00 | 385.00 | | | 1176800 | | 500294 | 110.00 | 115.20 | 109.30 | 114.15 | 4.92 | 5.35 | 1175318 | | 532532 | 4.90 | 5.07 | 4.86 | 4.94 | 1.44 | 0.07 | 1173210 | | 519273 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 1167463 | | 511431 | 49.15 | 50.60 | 48.35 | 49.80 | 1.94 | 0.95 | 1161291 | | 532772 | 230.00 | 236.75 | 228.00 | 233.25 | 2.30 | 5.25 | 1106484 | | 530965 | 158.80 | 159.90 | 154.55 | 156.80 | | | 1082106 | | 500116 | 37.00 | 37.75 | 36.30 | 37.50 | | | 1076261 | | 500305 | 9.91 | 10.10 | 9.81 | 9.98 | 0.40 | 0.04 | 1075827 | | 532754 | 16.20 | 16.90 | 15.85 | 16.80 | 5.99 | 0.95 | 1032378 | | 717503 | 5.30 | 5.35 | 5.23 | 5.26 | | | 1026842 | | 534237 | 10.95 | 10.95 | 10.95 | 10.95 | | | 1000000 | | 536095 | 11.75 | 11.75 | 11.75 | 11.75 | | | 1000000 | | 537771 | 10.70 | 10.70 | 10.70 | 10.70 | | | 1000000 | | 538649 | 10.61 | 10.61 | 10.61 | 10.61 | | | 1000000 | | 536611 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1000000 | | 533519 | 124.40 | 129.00 | 124.40 | 128.10 | 3.68 | 4.55 | 996438 | | 750608 | 9.00 | 18.00 | 9.00 | 12.00 | | | 989699 | | 502180 | 16.20 | 17.10 | 16.20 | 16.80 | | | 987477 | | 531337 | 45.50 | 46.30 | 45.00 | 45.65 | 0.44 | 0.20 | 963224 | | 600247 | 656.10 | 680.00 | 652.00 | 665.40 | | | 949232 | | 500390 | 116.90 | 116.90 | 111.20 | 112.10 | -1.97 | -2.25 | 946508 | | 534309 | 57.10 | 61.45 | 57.10 | 61.15 | 6.07 | 3.50 | 945153 | | 532215 | 779.00 | 795.40 | 779.00 | 793.65 | 2.14 | 16.60 | 944067 | | 500295 | 160.20 | 164.55 | 155.60 | 163.85 | 4.20 | 6.60 | 940659 | | 505537 | 362.50 | 380.30 | 355.90 | 375.90 | 4.14 | 14.95 | 936461 | | 750597 | 30.00 | 30.00 | 25.00 | 30.00 | | | 905556 | | 532627 | 2.63 | 2.63 | 2.50 | 2.51 | -4.56 | -0.12 | 882335 | | 500325 | 1349.90 | 1353.50 | 1316.60 | 1336.80 | 0.07 | 1.00 | 877196 | | 532286 | 153.25 | 161.90 | 150.70 | 160.95 | 5.89 | 8.95 | 866847 | | 507878 | 1.27 | 1.30 | 1.24 | 1.28 | -0.78 | -0.01 | 865565 | | 750554 | 16.20 | 23.00 | 16.00 | 16.20 | | | 857686 | | 500400 | 64.70 | 68.00 | 64.70 | 67.70 | 4.80 | 3.10 | 847989 | | 507962 | 7.59 | 7.59 | 7.59 | 7.59 | 4.98 | 0.36 | 826012 | | 532218 | 14.05 | 14.40 | 13.90 | 14.35 | 3.24 | 0.45 | 813960 | | 533412 | 6.29 | 6.29 | 6.29 | 6.29 | -4.98 | -0.33 | 802500 | | 531687 | 1.19 | 1.22 | 1.17 | 1.22 | | | 771268 | | 750609 | 7.89 | 9.00 | 7.89 | 9.00 | | | 766836 | | 500032 | 8.95 | 9.53 | 8.55 | 9.20 | 5.75 | 0.50 | 766483 | | 538777 | 15.05 | 15.05 | 15.05 | 15.05 | | | 749990 | | 512579 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12 | -0.04 | 742251 | | 542678 | 60.00 | 62.50 | 59.75 | 61.80 | | | 740000 | | 522257 | 26.95 | 26.95 | 24.95 | 25.10 | -3.65 | -0.95 | 734153 | | 500102 | 2.58 | 2.58 | 2.52 | 2.58 | | | 716337 | | 532708 | 7.05 | 7.65 | 6.92 | 7.15 | 2.88 | 0.20 | 704985 | | 517334 | 115.60 | 121.50 | 115.00 | 118.45 | | | 700537 | | 538262 | 12.48 | 12.48 | 12.48 | 12.48 | | | 699998 | |
|
