| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 534924 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2500000 | | 534709 | 12.15 | 12.15 | 12.15 | 12.15 | | | 2499800 | | 534734 | 0.77 | 0.78 | 0.76 | 0.76 | | | 2438871 | | 750539 | 0.85 | 1.00 | 0.85 | 1.00 | | | 2375963 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 632898 | 135.30 | 136.90 | 133.85 | 135.95 | | | 2233633 | | 532174 | 390.00 | 403.00 | 385.80 | 395.75 | -0.85 | -3.40 | 2095991 | | 538057 | 21.42 | 22.37 | 21.32 | 22.25 | | | 2078990 | | 534712 | 11.96 | 11.96 | 11.96 | 11.96 | | | 2077951 | | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | | 538607 | 1.93 | 2.09 | 1.90 | 1.95 | | | 2057752 | | 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 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 500116 | 24.45 | 25.35 | 23.55 | 24.70 | | | 1864979 | | 534309 | 29.50 | 32.70 | 28.55 | 31.95 | 9.04 | 2.65 | 1863818 | | 533090 | 0.98 | 0.99 | 0.93 | 0.95 | -2.06 | -0.02 | 1842285 | | 532667 | 4.16 | 4.23 | 4.00 | 4.16 | 0.00 | 0.00 | 1797468 | | 533096 | 56.45 | 59.10 | 55.15 | 58.55 | 2.81 | 1.60 | 1795065 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 532839 | 21.70 | 23.55 | 21.20 | 23.25 | 7.39 | 1.60 | 1782049 | | 535789 | 452.20 | 479.40 | 436.25 | 467.90 | | | 1753881 | | 500113 | 30.10 | 31.65 | 29.50 | 31.35 | | | 1655660 | | 532134 | 90.60 | 94.55 | 90.00 | 93.45 | 3.20 | 2.90 | 1604894 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 539436 | 79.00 | 80.20 | 76.50 | 80.20 | | | 1542062 | | 533519 | 93.00 | 93.40 | 88.60 | 89.90 | -3.44 | -3.20 | 1541446 | | 500294 | 51.85 | 55.25 | 48.45 | 53.85 | 3.86 | 2.00 | 1520706 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 519260 | 3.11 | 3.35 | 3.09 | 3.09 | -4.92 | -0.16 | 1433806 | | 532461 | 61.85 | 63.95 | 60.95 | 63.55 | 3.42 | 2.10 | 1413729 | | 507878 | 0.85 | 0.87 | 0.82 | 0.84 | -3.45 | -0.03 | 1322979 | | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 521070 | 2.75 | 2.75 | 2.65 | 2.68 | -2.55 | -0.07 | 1280351 | | 500400 | 53.45 | 55.80 | 52.40 | 54.45 | 1.87 | 1.00 | 1279787 | | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | | 532775 | 0.49 | 0.51 | 0.45 | 0.48 | -2.04 | -0.01 | 1274673 | | 500112 | 267.40 | 275.05 | 262.70 | 271.10 | | | 1261096 | | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | | 511431 | 24.70 | 26.65 | 22.75 | 26.45 | 9.07 | 2.20 | 1233139 | | 532286 | 97.30 | 102.85 | 95.15 | 101.90 | 5.21 | 5.05 | 1218192 | | 632951 | 30.00 | 30.00 | 30.00 | 30.00 | | | 1208412 | | 532544 | 263.85 | 283.00 | 261.50 | 272.30 | 2.85 | 7.55 | 1182879 | | 612179 | 385.00 | 385.00 | 385.00 | 385.00 | | | 1176800 | |
|
