| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | 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 | | 717503 | 5.24 | 5.25 | 5.23 | 5.24 | | | 2196000 | | 534712 | 11.96 | 11.96 | 11.96 | 11.96 | | | 2077951 | | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | | 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 | | 539310 | 2.41 | 2.80 | 2.41 | 2.50 | | | 1925545 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 532839 | 28.60 | 29.85 | 25.85 | 27.10 | -5.57 | -1.60 | 1869402 | | 539807 | 43.85 | 44.55 | 42.25 | 43.40 | | | 1850492 | | 524470 | 0.97 | 0.98 | 0.86 | 0.88 | -7.37 | -0.07 | 1808487 | | 532461 | 75.25 | 77.35 | 74.55 | 75.40 | -0.66 | -0.50 | 1802473 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 500285 | 138.80 | 139.90 | 136.20 | 136.95 | | | 1353333 | | 536737 | 7.73 | 7.80 | 7.73 | 7.80 | | | 1352400 | | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 500440 | 192.10 | 195.30 | 189.30 | 190.05 | -1.96 | -3.80 | 1292332 | | 507878 | 1.02 | 1.10 | 1.00 | 1.06 | 3.92 | 0.04 | 1281296 | | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | | 532832 | 112.60 | 117.45 | 110.65 | 112.25 | -0.53 | -0.60 | 1246545 | | 535789 | 648.20 | 655.30 | 604.35 | 609.70 | | | 1239929 | | 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 | | 500112 | 335.05 | 343.90 | 333.75 | 340.25 | | | 1181672 | | 612179 | 385.00 | 385.00 | 385.00 | 385.00 | | | 1176800 | | 519273 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 1167463 | | 532218 | 13.30 | 13.74 | 13.15 | 13.28 | -0.45 | -0.06 | 1100889 | | 500875 | 276.50 | 277.80 | 274.00 | 275.60 | 0.11 | 0.30 | 1090704 | | 500570 | 159.00 | 160.95 | 156.80 | 158.30 | -0.35 | -0.55 | 1082680 | | 500305 | 9.91 | 10.10 | 9.81 | 9.98 | 0.40 | 0.04 | 1075827 | | 532134 | 117.25 | 118.35 | 115.10 | 116.60 | -0.04 | -0.05 | 1071057 | | 531337 | 52.50 | 53.70 | 51.70 | 52.90 | 0.09 | 0.05 | 1062922 | | 500477 | 83.00 | 84.65 | 82.75 | 83.65 | -0.18 | -0.15 | 1034424 | | 500209 | 740.00 | 752.40 | 740.00 | 750.65 | 1.38 | 10.25 | 1001741 | |
|
