| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | 511072 | 128.00 | 129.25 | 121.10 | 123.15 | -3.71 | -4.75 | 2208718 | | 534712 | 11.96 | 11.96 | 11.96 | 11.96 | | | 2077951 | | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | | 532617 | 224.15 | 242.85 | 215.00 | 232.55 | 2.99 | 6.75 | 2034664 | | 537610 | 10.01 | 10.01 | 10.01 | 10.01 | | | 2000440 | | 715026 | 5.14 | 5.14 | 5.14 | 5.14 | | | 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 | | 532234 | 48.50 | 50.90 | 47.50 | 48.70 | 1.25 | 0.60 | 1986929 | | 500312 | 139.00 | 140.80 | 133.75 | 135.10 | 2.27 | 3.00 | 1925006 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 532822 | 31.20 | 31.20 | 29.60 | 30.05 | -4.30 | -1.35 | 1888107 | | 534809 | 67.90 | 69.90 | 66.20 | 67.55 | | | 1855577 | | 511288 | 246.35 | 246.45 | 236.70 | 239.30 | -3.22 | -7.95 | 1845242 | | 539437 | 44.70 | 44.70 | 43.60 | 44.20 | | | 1795202 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 533096 | 37.00 | 40.20 | 36.40 | 39.40 | 6.06 | 2.25 | 1731952 | | 500570 | 160.00 | 161.65 | 153.35 | 161.10 | 0.91 | 1.45 | 1704337 | | 532839 | 32.20 | 33.40 | 31.50 | 32.90 | 2.17 | 0.70 | 1573104 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 532461 | 72.00 | 73.10 | 69.50 | 70.05 | -3.04 | -2.20 | 1527283 | | 500390 | 117.30 | 120.60 | 113.65 | 114.90 | -2.05 | -2.40 | 1522218 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 532754 | 14.40 | 15.20 | 14.15 | 14.85 | 0.68 | 0.10 | 1451595 | | 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 | | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | | 532218 | 13.21 | 13.23 | 12.86 | 12.95 | -1.97 | -0.26 | 1236070 | | 632951 | 30.00 | 30.00 | 30.00 | 30.00 | | | 1208412 | | 532174 | 344.35 | 347.70 | 340.55 | 342.00 | -0.32 | -1.10 | 1198588 | | 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 | | 500111 | 147.40 | 150.65 | 141.70 | 148.55 | | | 1138177 | | 500295 | 151.00 | 151.20 | 145.90 | 147.45 | -2.87 | -4.35 | 1121638 | | 530965 | 126.90 | 126.90 | 121.05 | 125.50 | | | 1094614 | | 538860 | 0.57 | 0.58 | 0.55 | 0.58 | | | 1080287 | | 500305 | 9.91 | 10.10 | 9.81 | 9.98 | 0.40 | 0.04 | 1075827 | | 534734 | 1.99 | 1.99 | 1.95 | 1.98 | | | 1074913 | | 523756 | 26.35 | 27.25 | 23.05 | 24.20 | -7.98 | -2.10 | 1045129 | | 500113 | 46.30 | 46.40 | 44.35 | 44.85 | | | 1001192 | | 534237 | 10.95 | 10.95 | 10.95 | 10.95 | | | 1000000 | | 536095 | 11.75 | 11.75 | 11.75 | 11.75 | | | 1000000 | | 537771 | 10.70 | 10.70 | 10.70 | 10.70 | | | 1000000 | |
|
