| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 085810 | 581.00 | 677.00 | 581.00 | 643.00 | 10.67 | 62.00 | 4003689 | | 035890 | 1730.00 | 1975.00 | 1730.00 | 1852.00 | 7.93 | 136.00 | 3874478 | | 199820 | 12030.00 | 12490.00 | 10820.00 | 11030.00 | 8.03 | 820.00 | 3817621 | | 900120 | 61.00 | 65.00 | 61.00 | 64.00 | 3.23 | 2.00 | 3765096 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 347000 | 2655.00 | 3075.00 | 2530.00 | 2550.00 | -3.95 | -105.00 | 3640728 | | 003530 | 6760.00 | 6940.00 | 6740.00 | 6810.00 | 3.03 | 200.00 | 3635330 | | 065570 | 851.00 | 971.00 | 745.00 | 764.00 | -4.50 | -36.00 | 3620331 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 377030 | 6710.00 | 7160.00 | 5700.00 | 5990.00 | -9.10 | -600.00 | 3415795 | | 010140 | 5560.00 | 5660.00 | 5510.00 | 5590.00 | -1.58 | -90.00 | 3411307 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 260930 | 4395.00 | 5150.00 | 4340.00 | 4685.00 | 10.50 | 445.00 | 3369124 | | 046120 | 4610.00 | 4840.00 | 4390.00 | 4455.00 | -1.66 | -75.00 | 3290678 | | 018000 | 1648.00 | 1695.00 | 1606.00 | 1658.00 | 1.59 | 26.00 | 3264902 | | 255220 | 2220.00 | 2240.00 | 2000.00 | 2090.00 | -5.86 | -130.00 | 3207467 | | 007110 | 2395.00 | 2545.00 | 2395.00 | 2465.00 | 2.92 | 70.00 | 3190924 | | 010170 | 963.00 | 1050.00 | 963.00 | 1033.00 | 7.49 | 72.00 | 3154895 | | 065650 | 6090.00 | 6090.00 | 5230.00 | 6090.00 | 29.99 | 1405.00 | 3152335 | | 088350 | 3315.00 | 3480.00 | 3315.00 | 3410.00 | 3.49 | 115.00 | 3064701 | | 042040 | 291.00 | 291.00 | 267.00 | 280.00 | -1.41 | -4.00 | 3062275 | | 011200 | 20200.00 | 21400.00 | 19950.00 | 20750.00 | -1.43 | -300.00 | 2991342 | | 052420 | 1661.00 | 1733.00 | 1650.00 | 1714.00 | -20.28 | -436.00 | 2963367 | | 009070 | 5320.00 | 5570.00 | 5170.00 | 5190.00 | -2.08 | -110.00 | 2904748 | | 237750 | 4530.00 | 5520.00 | 4500.00 | 4635.00 | 2.89 | 130.00 | 2813305 | | 040350 | 599.00 | 612.00 | 545.00 | 550.00 | -8.18 | -49.00 | 2807769 | | 106520 | 404.00 | 422.00 | 379.00 | 411.00 | 3.01 | 12.00 | 2780639 | | 123420 | 10520.00 | 11980.00 | 10410.00 | 11070.00 | 5.83 | 610.00 | 2766833 | | 003580 | 9490.00 | 10200.00 | 9150.00 | 9170.00 | -6.05 | -590.00 | 2755622 | | 020120 | 3935.00 | 4210.00 | 3900.00 | 3900.00 | 0.00 | 0.00 | 2680112 | | 012030 | 1503.00 | 1598.00 | 1496.00 | 1581.00 | 5.68 | 85.00 | 2678848 | | 011930 | 1500.00 | 1520.00 | 1483.00 | 1510.00 | 3.14 | 46.00 | 2593069 | | 037070 | 7260.00 | 8180.00 | 7240.00 | 7970.00 | 9.18 | 670.00 | 2592501 | | 000720 | 79000.00 | 83900.00 | 76300.00 | 76800.00 | -2.17 | -1700.00 | 2542042 | | 082660 | 437.00 | 485.00 | 437.00 | 480.00 | 10.34 | 45.00 | 2528593 | | 038110 | 3115.00 | 3390.00 | 3065.00 | 3290.00 | 5.62 | 175.00 | 2489470 | | 263050 | 2600.00 | 2850.00 | 2430.00 | 2690.00 | 0.37 | 10.00 | 2474648 | | 000660 | 91700.00 | 93400.00 | 91300.00 | 93000.00 | -1.90 | -1800.00 | 2392353 | | 003380 | 9960.00 | 10790.00 | 9870.00 | 10430.00 | 8.99 | 860.00 | 2338747 | | 025320 | 8080.00 | 8080.00 | 7580.00 | 7640.00 | 1.73 | 130.00 | 2259233 | | 323410 | 25850.00 | 26350.00 | 25400.00 | 26250.00 | -2.05 | -550.00 | 2194063 | | 051980 | 2020.00 | 2155.00 | 1990.00 | 2035.00 | -1.93 | -40.00 | 2141732 | | 900270 | 226.00 | 231.00 | 225.00 | 225.00 | -0.44 | -1.00 | 2116518 | | 226440 | 1575.00 | 1580.00 | 1520.00 | 1530.00 | -2.86 | -45.00 | 2114675 | | 068940 | 762.00 | 828.00 | 753.00 | 778.00 | 2.10 | 16.00 | 2107856 | | 047040 | 4195.00 | 4370.00 | 4190.00 | 4225.00 | 1.08 | 45.00 | 2070319 | | 032190 | 17250.00 | 20450.00 | 17220.00 | 19810.00 | 16.05 | 2740.00 | 1973086 | | 207760 | 1870.00 | 1885.00 | 1830.00 | 1865.00 | 0.38 | 7.00 | 1949060 | | 001790 | 2865.00 | 3025.00 | 2865.00 | 3020.00 | 5.23 | 150.00 | 1944654 | |
|
