| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 900110 | 69.00 | 70.00 | 63.00 | 70.00 | 29.63 | 16.00 | 99968132 | | 900120 | 69.00 | 78.00 | 66.00 | 69.00 | 7.81 | 5.00 | 79909573 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 093240 | 3430.00 | 3650.00 | 2920.00 | 3180.00 | 1.92 | 60.00 | 61503358 | | 002700 | 1540.00 | 1773.00 | 1518.00 | 1617.00 | 6.03 | 92.00 | 51599873 | | 011080 | 1107.00 | 1173.00 | 1020.00 | 1173.00 | 29.90 | 270.00 | 40083360 | | 008970 | 1690.00 | 1724.00 | 1578.00 | 1644.00 | -1.20 | -20.00 | 38009659 | | 002630 | 777.00 | 968.00 | 763.00 | 824.00 | 6.05 | 47.00 | 37783723 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 009070 | 5300.00 | 6250.00 | 5150.00 | 5480.00 | 5.59 | 290.00 | 22371063 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 004410 | 162.00 | 180.00 | 161.00 | 168.00 | 4.35 | 7.00 | 21457254 | | 236810 | 4275.00 | 4790.00 | 4050.00 | 4180.00 | 0.00 | 0.00 | 20366902 | | 032820 | 4665.00 | 4935.00 | 4280.00 | 4915.00 | 5.47 | 255.00 | 20186308 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 122450 | 4630.00 | 5620.00 | 4570.00 | 4950.00 | 6.91 | 320.00 | 16953025 | | 064260 | 7210.00 | 7500.00 | 6580.00 | 6750.00 | -8.16 | -600.00 | 16111979 | | 037070 | 8070.00 | 10190.00 | 7700.00 | 9650.00 | 21.08 | 1680.00 | 15476904 | | 048530 | 3665.00 | 4795.00 | 3620.00 | 4285.00 | 16.12 | 595.00 | 14975147 | | 090710 | 3415.00 | 3420.00 | 3085.00 | 3180.00 | -6.06 | -205.00 | 13895163 | | 038110 | 3300.00 | 3650.00 | 3240.00 | 3380.00 | 2.74 | 90.00 | 13870498 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 043200 | 1555.00 | 1745.00 | 1555.00 | 1610.00 | 4.89 | 75.00 | 10681696 | | 025820 | 5030.00 | 5690.00 | 4995.00 | 5170.00 | 3.19 | 160.00 | 10471315 | | 900270 | 230.00 | 240.00 | 227.00 | 235.00 | 4.44 | 10.00 | 10359717 | | 004140 | 2810.00 | 3055.00 | 2755.00 | 2880.00 | 3.41 | 95.00 | 9901042 | | 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 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 288330 | 3290.00 | 3520.00 | 3000.00 | 3415.00 | 26.01 | 705.00 | 7607864 | | 308100 | 4945.00 | 4945.00 | 4455.00 | 4945.00 | 29.96 | 1140.00 | 7522471 | | 009830 | 34650.00 | 35650.00 | 33600.00 | 35450.00 | 6.14 | 2050.00 | 7431273 | | 042940 | 11590.00 | 14740.00 | 10950.00 | 14740.00 | 29.98 | 3400.00 | 7389741 | | 005880 | 1688.00 | 1706.00 | 1648.00 | 1675.00 | -0.48 | -8.00 | 7373951 | | 103840 | 2905.00 | 3395.00 | 2850.00 | 3175.00 | 9.86 | 285.00 | 7182343 | | 234920 | 5490.00 | 6520.00 | 5310.00 | 5500.00 | 9.56 | 480.00 | 6827669 | | 229000 | 2110.00 | 2390.00 | 1903.00 | 1960.00 | -0.41 | -8.00 | 6496170 | | 067170 | 2350.00 | 3120.00 | 2295.00 | 2750.00 | 14.58 | 350.00 | 6337033 | | 002220 | 2815.00 | 3580.00 | 2725.00 | 3080.00 | 10.39 | 290.00 | 6176335 | | 018000 | 1663.00 | 1746.00 | 1591.00 | 1686.00 | 1.69 | 28.00 | 6173863 | | 222980 | 3870.00 | 4560.00 | 3825.00 | 3925.00 | 2.08 | 80.00 | 6104723 | | 096350 | 563.00 | 563.00 | 505.00 | 529.00 | -6.04 | -34.00 | 6098097 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 085810 | 643.00 | 758.00 | 628.00 | 690.00 | 7.31 | 47.00 | 6063524 | | 900300 | 485.00 | 521.00 | 471.00 | 477.00 | 1.71 | 8.00 | 5887022 | | 065500 | 3725.00 | 4070.00 | 3625.00 | 3745.00 | 0.54 | 20.00 | 5670047 | | 051980 | 2010.00 | 2270.00 | 1998.00 | 2105.00 | 3.44 | 70.00 | 5656166 | | 016450 | 4555.00 | 5200.00 | 4405.00 | 4445.00 | 0.11 | 5.00 | 5561840 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | |
|
