| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 502180 | 18.45 | 19.10 | 18.25 | 18.30 | | | 2666077 | | 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 | | 539437 | 52.40 | 53.40 | 51.95 | 52.65 | | | 2398000 | | 750539 | 0.85 | 1.00 | 0.85 | 1.00 | | | 2375963 | | 500113 | 56.70 | 56.85 | 55.95 | 56.30 | | | 2302998 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 632898 | 135.30 | 136.90 | 133.85 | 135.95 | | | 2233633 | | 500111 | 157.40 | 161.30 | 147.55 | 150.05 | | | 2170024 | | 532754 | 17.40 | 17.75 | 16.90 | 17.00 | -2.30 | -0.40 | 2109082 | | 532617 | 171.25 | 177.80 | 162.50 | 169.90 | -0.79 | -1.35 | 2100581 | | 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 | | 511431 | 58.50 | 63.30 | 57.30 | 61.85 | 6.00 | 3.50 | 1950636 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 500400 | 69.40 | 69.50 | 67.20 | 67.50 | -0.37 | -0.25 | 1685239 | | 500570 | 224.25 | 225.85 | 220.25 | 221.70 | -0.89 | -2.00 | 1626877 | | 500093 | 37.90 | 39.45 | 37.50 | 39.05 | 3.72 | 1.40 | 1592632 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 511072 | 145.00 | 151.00 | 143.25 | 144.65 | -0.03 | -0.05 | 1564909 | | 539807 | 47.05 | 47.95 | 45.35 | 45.80 | | | 1551203 | | 534733 | 7.50 | 7.83 | 7.40 | 7.40 | | | 1514819 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 534816 | 290.00 | 297.60 | 258.00 | 270.95 | | | 1428195 | | 507878 | 1.28 | 1.33 | 1.26 | 1.33 | 4.72 | 0.06 | 1387827 | | 536737 | 7.73 | 7.80 | 7.73 | 7.80 | | | 1352400 | | 500390 | 122.90 | 128.60 | 121.10 | 121.95 | 0.83 | 1.00 | 1349489 | | 500368 | 7.15 | 7.77 | 6.69 | 6.94 | -1.98 | -0.14 | 1300072 | | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 532480 | 49.80 | 51.55 | 49.00 | 49.90 | 0.30 | 0.15 | 1288032 | | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | | 542649 | 23.70 | 24.15 | 23.30 | 23.45 | | | 1234284 | | 500477 | 91.75 | 92.45 | 89.65 | 89.90 | -1.43 | -1.30 | 1219229 | | 632951 | 30.00 | 30.00 | 30.00 | 30.00 | | | 1208412 | | 532839 | 36.90 | 37.30 | 35.60 | 36.20 | -2.03 | -0.75 | 1206928 | | 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 | |
|
