| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532843 | 158.05 | 161.00 | 129.00 | 143.70 | -7.94 | -12.40 | 2659527 | | 532461 | 60.75 | 63.75 | 60.75 | 61.90 | 2.65 | 1.60 | 2621945 | | 524470 | 0.72 | 0.74 | 0.65 | 0.69 | 0.00 | 0.00 | 2613701 | | 632215 | 551.00 | 555.00 | 542.55 | 552.40 | | | 2564027 | | 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 | | 534733 | 3.00 | 3.01 | 3.00 | 3.00 | | | 2424659 | | 532454 | 354.40 | 398.00 | 354.40 | 393.20 | 8.42 | 30.55 | 2379041 | | 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 | | 500477 | 82.95 | 83.45 | 78.95 | 79.50 | 0.57 | 0.45 | 2218710 | | 532477 | 51.95 | 54.70 | 50.80 | 53.45 | 2.20 | 1.15 | 2086180 | | 534712 | 11.96 | 11.96 | 11.96 | 11.96 | | | 2077951 | | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | | 500113 | 36.75 | 37.45 | 36.10 | 36.35 | | | 2014481 | | 532483 | 203.80 | 214.10 | 203.00 | 205.20 | 2.52 | 5.05 | 2005075 | | 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 | | 540596 | 417.50 | 424.20 | 407.65 | 410.15 | | | 1956328 | | 532134 | 93.90 | 96.55 | 93.70 | 94.30 | 1.07 | 1.00 | 1932630 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 532898 | 190.00 | 190.00 | 186.80 | 187.30 | -0.37 | -0.70 | 1798315 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 539265 | 12.16 | 12.16 | 12.16 | 12.16 | | | 1624800 | | 532149 | 66.55 | 71.25 | 66.55 | 69.35 | 4.68 | 3.10 | 1594891 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 532286 | 141.60 | 145.80 | 139.95 | 143.65 | 2.79 | 3.90 | 1515256 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 532627 | 1.15 | 1.19 | 1.11 | 1.11 | -2.63 | -0.03 | 1451869 | | 500570 | 169.00 | 173.35 | 167.45 | 168.60 | 0.96 | 1.60 | 1442484 | | 500368 | 3.50 | 3.56 | 3.32 | 3.32 | -4.87 | -0.17 | 1408231 | | 533144 | 1.43 | 1.56 | 1.43 | 1.43 | -4.67 | -0.07 | 1387346 | | 532636 | 149.90 | 159.00 | 143.90 | 154.90 | 9.51 | 13.45 | 1313424 | | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | | 500116 | 32.30 | 34.50 | 32.15 | 32.90 | | | 1273800 | | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | | 539310 | 4.05 | 4.10 | 3.88 | 4.08 | | | 1223617 | | 500390 | 39.60 | 42.00 | 38.40 | 38.65 | -4.33 | -1.75 | 1220620 | | 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 | |
|
