| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 071670 | 9780.00 | 10550.00 | 9140.00 | 10060.00 | 70.51 | 4160.00 | 794316 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 033500 | 25850.00 | 27000.00 | 25750.00 | 26700.00 | 3.69 | 950.00 | 178047 | | 110790 | 3815.00 | 3950.00 | 3790.00 | 3940.00 | 3.41 | 130.00 | 11370 | | 092730 | 19560.00 | 20250.00 | 19330.00 | 20000.00 | 2.62 | 510.00 | 105111 | | 094800 | 4280.00 | 4345.00 | 4235.00 | 4250.00 | 2.53 | 105.00 | 37268 | | 009440 | 738.00 | 757.00 | 738.00 | 756.00 | 2.44 | 18.00 | 24206 | | 006380 | 145.80 | 158.80 | 142.80 | 146.40 | 2.23 | 3.20 | 0 | | 217820 | 3715.00 | 3865.00 | 3650.00 | 3755.00 | 2.04 | 75.00 | 654465 | | 068760 | 65100.00 | 65300.00 | 62500.00 | 63600.00 | 1.92 | 1200.00 | 151169 | | 243840 | 5250.00 | 5450.00 | 5150.00 | 5350.00 | 1.90 | 100.00 | 387401 | | 049770 | 43850.00 | 45250.00 | 42800.00 | 44700.00 | 1.59 | 700.00 | 69760 | | 010620 | 223000.00 | 227500.00 | 218000.00 | 223000.00 | 1.59 | 3500.00 | 719638 | | 067630 | 3895.00 | 3920.00 | 3760.00 | 3915.00 | 1.56 | 60.00 | 486720 | | 530023 | 44320.00 | 44320.00 | 44205.00 | 44320.00 | 1.53 | 670.00 | 2956 | | 500017 | 24180.00 | 24550.00 | 24180.00 | 24545.00 | 1.51 | 365.00 | 75816 | | 530014 | 19865.00 | 19865.00 | 19865.00 | 19865.00 | 1.46 | 285.00 | 3 | | 000885 | 42100.00 | 42250.00 | 41850.00 | 42250.00 | 1.44 | 600.00 | 13798 | | 520003 | 13020.00 | 13020.00 | 13020.00 | 13020.00 | 1.20 | 155.00 | 88 | | 500005 | 2550.00 | 2555.00 | 2550.00 | 2555.00 | 1.19 | 30.00 | 12 | | 500011 | 12795.00 | 12800.00 | 12795.00 | 12800.00 | 1.19 | 150.00 | 213 | | 013030 | 32050.00 | 32400.00 | 31750.00 | 32400.00 | 1.09 | 350.00 | 26811 | | 007575 | 13090.00 | 13090.00 | 12800.00 | 12980.00 | 1.09 | 140.00 | 242 | | 500008 | 4940.00 | 4945.00 | 4940.00 | 4940.00 | 0.92 | 45.00 | 2671 | | 148250 | 5510.00 | 5650.00 | 5330.00 | 5650.00 | 0.89 | 50.00 | 137830 | | 054540 | 14720.00 | 15140.00 | 14330.00 | 14860.00 | 0.88 | 130.00 | 646734 | | 530020 | 27975.00 | 27975.00 | 27765.00 | 27765.00 | 0.87 | 240.00 | 4 | | 035200 | 3490.00 | 3490.00 | 3420.00 | 3470.00 | 0.87 | 30.00 | 19695 | | 520011 | 4155.00 | 4200.00 | 4155.00 | 4155.00 | 0.85 | 35.00 | 71 | | 530060 | 8485.00 | 8485.00 | 8485.00 | 8485.00 | 0.83 | 70.00 | 2 | | 066310 | 7520.00 | 7610.00 | 7520.00 | 7580.00 | 0.80 | 60.00 | 42479 | | 208140 | 2685.00 | 2705.00 | 2670.00 | 2705.00 | 0.74 | 20.00 | 55945 | | 011810 | 3520.00 | 3555.00 | 3450.00 | 3530.00 | 0.71 | 25.00 | 62485 | | 500006 | 4340.00 | 4345.00 | 4340.00 | 4345.00 | 0.70 | 30.00 | 20027 | | 500010 | 3410.00 | 3425.00 | 3410.00 | 3425.00 | 0.59 | 20.00 | 755 | | 500013 | 7685.00 | 7710.00 | 7685.00 | 7705.00 | 0.52 | 40.00 | 3411 | | 500009 | 27830.00 | 27840.00 | 27830.00 | 27840.00 | 0.51 | 140.00 | 2 | | 019440 | 18850.00 | 19450.00 | 18600.00 | 18870.00 | 0.48 | 90.00 | 56814 | | 009410 | 2305.00 | 2325.00 | 2290.00 | 2310.00 | 0.43 | 10.00 | 0 | | 500016 | 28415.00 | 28535.00 | 28415.00 | 28535.00 | 0.42 | 120.00 | 75532 | | 026910 | 2585.00 | 2645.00 | 2560.00 | 2590.00 | 0.19 | 5.00 | 35591 | | 153360 | 2765.00 | 2775.00 | 2755.00 | 2770.00 | 0.18 | 5.00 | 1155502 | | 500003 | 2900.00 | 2900.00 | 2895.00 | 2895.00 | 0.17 | 5.00 | 12040 | | 500007 | 3305.00 | 3310.00 | 3305.00 | 3310.00 | 0.15 | 5.00 | 1890 | | 034300 | 18150.00 | 18170.00 | 18150.00 | 18160.00 | 0.11 | 20.00 | 4900 | |
|
