| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 750539 | 0.85 | 1.00 | 0.85 | 1.00 | | | 2375963 | | 530965 | 115.00 | 120.90 | 115.00 | 118.95 | | | 2371369 | | 532532 | 1.99 | 2.05 | 1.97 | 2.04 | 1.49 | 0.03 | 2313266 | | 521070 | 3.13 | 3.13 | 3.13 | 3.13 | 4.68 | 0.14 | 2252883 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 632898 | 135.30 | 136.90 | 133.85 | 135.95 | | | 2233633 | | 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 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 539310 | 6.38 | 6.38 | 6.03 | 6.10 | | | 1802359 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 534734 | 0.62 | 0.64 | 0.62 | 0.62 | | | 1790006 | | 535789 | 297.00 | 317.45 | 296.80 | 312.15 | | | 1713031 | | 539265 | 12.16 | 12.16 | 12.16 | 12.16 | | | 1624800 | | 500570 | 186.10 | 190.35 | 183.90 | 188.40 | 1.54 | 2.85 | 1612956 | | 534733 | 3.00 | 3.00 | 3.00 | 3.00 | | | 1575000 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 532775 | 0.38 | 0.39 | 0.37 | 0.37 | -2.63 | -0.01 | 1524593 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 532712 | 0.84 | 0.85 | 0.81 | 0.84 | 1.20 | 0.01 | 1441821 | | 500112 | 316.10 | 324.75 | 314.20 | 323.25 | | | 1434352 | | 533207 | 1.25 | 1.34 | 1.25 | 1.33 | 3.91 | 0.05 | 1412469 | | 500368 | 3.50 | 3.56 | 3.32 | 3.32 | -4.87 | -0.17 | 1408231 | | 526371 | 130.80 | 139.50 | 127.10 | 133.05 | 0.57 | 0.75 | 1379412 | | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 532488 | 1864.70 | 1902.20 | 1856.25 | 1897.60 | 2.33 | 43.25 | 1289935 | | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | | 538057 | 21.82 | 22.22 | 21.74 | 21.88 | | | 1272637 | | 500010 | 2415.00 | 2436.80 | 2404.65 | 2426.15 | 0.37 | 9.05 | 1263430 | | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | | 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 | | 519273 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 1167463 | | 532898 | 197.30 | 206.90 | 194.05 | 201.25 | 0.85 | 1.70 | 1153086 | | 532810 | 110.45 | 116.00 | 108.85 | 113.55 | 4.17 | 4.55 | 1110256 | | 504335 | 0.78 | 0.78 | 0.76 | 0.78 | 2.63 | 0.02 | 1084247 | | 500305 | 9.91 | 10.10 | 9.81 | 9.98 | 0.40 | 0.04 | 1075827 | | 500254 | 0.19 | 0.19 | 0.19 | 0.19 | | | 1002128 | | 534237 | 10.95 | 10.95 | 10.95 | 10.95 | | | 1000000 | | 536095 | 11.75 | 11.75 | 11.75 | 11.75 | | | 1000000 | | 542026 | 8.87 | 8.87 | 8.87 | 8.87 | | | 1000000 | |
|
