| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 001520 | 794.00 | 986.00 | 792.00 | 881.00 | 10.68 | 85.00 | 54800553 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 064260 | 6920.00 | 7770.00 | 6760.00 | 6800.00 | 0.15 | 10.00 | 20752820 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 030530 | 29200.00 | 30750.00 | 27500.00 | 28350.00 | 2.16 | 600.00 | 17218771 | | 092200 | 10310.00 | 11910.00 | 10100.00 | 11170.00 | 9.62 | 980.00 | 17135158 | | 004310 | 4200.00 | 5060.00 | 4050.00 | 5060.00 | 29.91 | 1165.00 | 16827473 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 099440 | 7850.00 | 8340.00 | 7720.00 | 7840.00 | 0.00 | 0.00 | 10923816 | | 049630 | 2455.00 | 2520.00 | 2305.00 | 2440.00 | 2.74 | 65.00 | 10857313 | | 090710 | 5890.00 | 5900.00 | 5410.00 | 5460.00 | -5.86 | -340.00 | 10138494 | | 128820 | 5600.00 | 5920.00 | 5330.00 | 5540.00 | 2.03 | 110.00 | 9932384 | | 105840 | 17040.00 | 19370.00 | 17010.00 | 18860.00 | 13.96 | 2310.00 | 9398397 | | 098460 | 28350.00 | 28600.00 | 26450.00 | 26950.00 | -3.92 | -1100.00 | 8629087 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8600828 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 086520 | 90500.00 | 99000.00 | 90400.00 | 96900.00 | 5.90 | 5400.00 | 8445779 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 013700 | 1102.00 | 1432.00 | 1097.00 | 1187.00 | 7.71 | 85.00 | 7974459 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 010170 | 2360.00 | 2475.00 | 2250.00 | 2365.00 | 0.21 | 5.00 | 6956768 | | 083650 | 52300.00 | 60800.00 | 52000.00 | 59600.00 | 16.18 | 8300.00 | 6541341 | | 000720 | 68300.00 | 75900.00 | 67700.00 | 75100.00 | 9.96 | 6800.00 | 6464472 | | 065690 | 1240.00 | 1580.00 | 1183.00 | 1319.00 | 7.94 | 97.00 | 6353461 | | 044180 | 666.00 | 730.00 | 657.00 | 661.00 | 0.92 | 6.00 | 6269983 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 033530 | 10200.00 | 11130.00 | 9910.00 | 10410.00 | 3.48 | 350.00 | 6008009 | | 094360 | 15880.00 | 20650.00 | 15760.00 | 19380.00 | 21.73 | 3460.00 | 5969596 | | 002870 | 1147.00 | 1412.00 | 1122.00 | 1215.00 | 6.49 | 74.00 | 5922364 | | 308080 | 9010.00 | 10740.00 | 8490.00 | 10200.00 | 13.33 | 1200.00 | 5805610 | | 004060 | 341.00 | 361.00 | 337.00 | 347.00 | 1.46 | 5.00 | 5627812 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 032820 | 3940.00 | 4035.00 | 3880.00 | 4020.00 | 3.47 | 135.00 | 5421028 | | 010100 | 4070.00 | 4855.00 | 3980.00 | 4700.00 | 15.48 | 630.00 | 5309252 | | 047040 | 3565.00 | 3840.00 | 3560.00 | 3840.00 | 8.17 | 290.00 | 5106521 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 002780 | 668.00 | 737.00 | 666.00 | 700.00 | 4.79 | 32.00 | 5075924 | | 005880 | 1965.00 | 1988.00 | 1906.00 | 1953.00 | 0.31 | 6.00 | 4950108 | | 018880 | 3655.00 | 3795.00 | 3640.00 | 3785.00 | 3.70 | 135.00 | 4929631 | | 352770 | 422.00 | 458.00 | 347.00 | 350.00 | -20.63 | -91.00 | 4746756 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 166480 | 1530.00 | 1934.00 | 1495.00 | 1898.00 | 24.05 | 368.00 | 4676617 | | 340930 | 2140.00 | 2285.00 | 2070.00 | 2165.00 | 1.17 | 25.00 | 4247585 | | 101170 | 10210.00 | 11240.00 | 9850.00 | 10270.00 | 2.09 | 210.00 | 4124144 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 028670 | 4400.00 | 4420.00 | 4245.00 | 4280.00 | -2.28 | -100.00 | 3773001 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 034220 | 13100.00 | 13700.00 | 13000.00 | 13270.00 | 3.27 | 420.00 | 3637247 | |
|
