| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 534709 | 12.15 | 12.15 | 12.15 | 12.15 | | | 2499800 | | 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 | | 532754 | 15.75 | 16.00 | 15.30 | 15.70 | -0.32 | -0.05 | 2083622 | | 534712 | 11.96 | 11.96 | 11.96 | 11.96 | | | 2077951 | | 532810 | 80.00 | 82.40 | 78.70 | 81.85 | 1.87 | 1.50 | 2070405 | | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | | 537610 | 10.01 | 10.01 | 10.01 | 10.01 | | | 2000440 | | 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 | | 534690 | 80.20 | 94.95 | 79.50 | 91.20 | 14.72 | 11.70 | 1923512 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 532939 | 27.40 | 28.15 | 26.30 | 27.35 | | | 1840555 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 533162 | 32.45 | 32.45 | 30.10 | 30.40 | 3.05 | 0.90 | 1761054 | | 539807 | 51.25 | 58.90 | 51.15 | 52.90 | | | 1698196 | | 532461 | 66.50 | 67.40 | 65.35 | 66.10 | -0.53 | -0.35 | 1683771 | | 532134 | 99.10 | 102.75 | 97.60 | 102.15 | 2.92 | 2.90 | 1659903 | | 534309 | 56.95 | 57.35 | 52.25 | 52.80 | -6.13 | -3.45 | 1630412 | | 534809 | 58.00 | 59.50 | 55.85 | 56.80 | | | 1624505 | | 500477 | 113.70 | 115.25 | 111.95 | 112.45 | -1.62 | -1.85 | 1595572 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 512599 | 160.40 | 170.40 | 158.90 | 168.70 | 4.39 | 7.10 | 1567169 | | 500112 | 260.00 | 264.00 | 258.10 | 260.85 | | | 1526541 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 500111 | 248.00 | 255.10 | 237.00 | 241.35 | | | 1472545 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 500325 | 1103.90 | 1110.00 | 1073.15 | 1101.65 | -4.11 | -47.25 | 1461537 | | 500469 | 78.00 | 81.70 | 77.15 | 81.20 | 3.37 | 2.65 | 1442442 | | 532868 | 142.70 | 154.35 | 141.20 | 152.80 | 5.78 | 8.35 | 1441122 | | 534733 | 10.00 | 10.00 | 10.00 | 10.00 | | | 1410541 | | 532286 | 168.00 | 170.40 | 161.70 | 166.20 | -1.36 | -2.30 | 1384459 | | 532775 | 1.10 | 1.15 | 1.07 | 1.15 | 4.55 | 0.05 | 1365072 | | 500470 | 550.00 | 562.30 | 545.40 | 553.60 | -0.19 | -1.05 | 1330253 | | 532617 | 221.70 | 233.90 | 221.70 | 229.30 | 6.06 | 13.10 | 1324140 | | 500570 | 179.25 | 180.00 | 174.25 | 174.80 | -2.46 | -4.40 | 1322998 | | 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 | | 500104 | 210.50 | 216.40 | 208.85 | 214.60 | | | 1250138 | | 500116 | 59.20 | 60.35 | 58.80 | 59.40 | | | 1248126 | | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | | 534741 | 0.38 | 0.38 | 0.35 | 0.38 | | | 1242353 | | 532822 | 37.90 | 38.55 | 36.20 | 36.50 | -3.44 | -1.30 | 1214661 | | 632951 | 30.00 | 30.00 | 30.00 | 30.00 | | | 1208412 | | 541300 | 100.22 | 100.22 | 100.22 | 100.22 | | | 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 | |
|
