| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532939 | 2.55 | 2.59 | 2.49 | 2.55 | | | 2594800 | | 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 | | 500477 | 73.25 | 75.65 | 73.25 | 75.05 | 3.73 | 2.70 | 2367047 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 632898 | 135.30 | 136.90 | 133.85 | 135.95 | | | 2233633 | | 530965 | 74.30 | 75.25 | 73.85 | 74.20 | | | 2191476 | | 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 | | 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 | | 539437 | 30.20 | 30.80 | 29.90 | 30.65 | | | 1903409 | | 500400 | 53.30 | 54.60 | 52.35 | 54.15 | 2.27 | 1.20 | 1872709 | | 532627 | 2.40 | 2.40 | 2.27 | 2.30 | -1.71 | -0.04 | 1817364 | | 532885 | 10.99 | 10.99 | 10.13 | 10.21 | -5.11 | -0.55 | 1807788 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 543203 | 10.37 | 10.37 | 10.37 | 10.37 | | | 1779500 | | 500112 | 194.80 | 196.65 | 191.70 | 195.80 | | | 1654948 | | 539265 | 12.16 | 12.16 | 12.16 | 12.16 | | | 1624800 | | 500295 | 96.50 | 97.95 | 94.55 | 95.00 | 0.00 | 0.00 | 1580172 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 539788 | 70.00 | 70.00 | 70.00 | 70.00 | | | 1476000 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 542655 | 6.71 | 7.10 | 6.71 | 6.98 | | | 1439843 | | 500103 | 27.20 | 27.45 | 26.75 | 27.20 | | | 1381501 | | 500116 | 35.00 | 39.65 | 35.00 | 38.85 | | | 1365088 | | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | | 500875 | 165.10 | 166.75 | 163.80 | 165.75 | 0.42 | 0.70 | 1285221 | | 532149 | 40.50 | 40.50 | 39.20 | 39.40 | -0.25 | -0.10 | 1281087 | | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | | 532532 | 3.75 | 3.75 | 3.59 | 3.59 | -4.77 | -0.18 | 1245811 | | 632951 | 30.00 | 30.00 | 30.00 | 30.00 | | | 1208412 | | 533107 | 2.13 | 2.17 | 2.03 | 2.03 | -4.69 | -0.10 | 1199028 | | 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 | | 532218 | 6.71 | 6.79 | 6.64 | 6.67 | -1.48 | -0.10 | 1133800 | | 500305 | 9.91 | 10.10 | 9.81 | 9.98 | 0.40 | 0.04 | 1075827 | | 509051 | 0.18 | 0.19 | 0.17 | 0.19 | 5.56 | 0.01 | 1071949 | | 532348 | 14.60 | 15.63 | 14.49 | 15.24 | 5.39 | 0.78 | 1040846 | |
|
