| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 084670 | 70800.00 | 79100.00 | 65000.00 | 79100.00 | 29.89 | 18200.00 | 592163 | | 002995 | 21500.00 | 22850.00 | 21500.00 | 22850.00 | 29.76 | 5240.00 | 23062 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 078520 | 9130.00 | 11860.00 | 9110.00 | 11200.00 | 22.67 | 2070.00 | 3686946 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 031440 | 47850.00 | 47950.00 | 47750.00 | 47800.00 | 19.20 | 7700.00 | 345952 | | 092200 | 11820.00 | 14170.00 | 11620.00 | 13940.00 | 15.68 | 1890.00 | 10387783 | | 001795 | 2515.00 | 3075.00 | 2515.00 | 2855.00 | 13.52 | 340.00 | 3775159 | | 134580 | 2055.00 | 2275.00 | 2045.00 | 2260.00 | 12.44 | 250.00 | 470891 | | 002220 | 4740.00 | 5460.00 | 4675.00 | 5290.00 | 10.90 | 520.00 | 785481 | | 214390 | 5920.00 | 6500.00 | 5810.00 | 6480.00 | 10.02 | 590.00 | 198300 | | 001430 | 48950.00 | 54100.00 | 45350.00 | 48950.00 | 9.39 | 4200.00 | 2538197 | | 004870 | 470.00 | 548.00 | 470.00 | 514.00 | 9.36 | 44.00 | 2356602 | | 007120 | 821.00 | 1045.00 | 817.00 | 896.00 | 9.14 | 75.00 | 2014025 | | 000050 | 12840.00 | 14310.00 | 11900.00 | 11990.00 | 8.90 | 980.00 | 6374458 | | 035510 | 16290.00 | 17380.00 | 16140.00 | 17310.00 | 8.87 | 1410.00 | 449491 | | 139480 | 81900.00 | 93400.00 | 81200.00 | 89400.00 | 8.76 | 7200.00 | 826395 | | 009160 | 5190.00 | 5650.00 | 5100.00 | 5600.00 | 8.53 | 440.00 | 638857 | | 005800 | 17330.00 | 22450.00 | 17020.00 | 18680.00 | 8.04 | 1390.00 | 1135000 | | 285130 | 69400.00 | 77500.00 | 68400.00 | 74900.00 | 7.46 | 5200.00 | 263587 | | 002820 | 2550.00 | 2855.00 | 2495.00 | 2715.00 | 6.89 | 175.00 | 301209 | | 006110 | 25000.00 | 27450.00 | 24900.00 | 27300.00 | 6.02 | 1550.00 | 175945 | | 010950 | 83900.00 | 89900.00 | 83100.00 | 86400.00 | 5.88 | 4800.00 | 608984 | | 023810 | 6450.00 | 6890.00 | 6420.00 | 6870.00 | 5.37 | 350.00 | 82630 | | 023960 | 1255.00 | 1325.00 | 1234.00 | 1324.00 | 5.08 | 64.00 | 292635 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 011280 | 1969.00 | 2250.00 | 1951.00 | 2065.00 | 4.88 | 96.00 | 2586262 | | 010660 | 5300.00 | 5780.00 | 5280.00 | 5620.00 | 4.85 | 260.00 | 816685 | | 011210 | 65000.00 | 72400.00 | 64900.00 | 69700.00 | 4.81 | 3200.00 | 351487 | | 241590 | 4935.00 | 5240.00 | 4835.00 | 5180.00 | 4.75 | 235.00 | 241246 | | 105630 | 13210.00 | 13800.00 | 13020.00 | 13760.00 | 4.48 | 590.00 | 228221 | | 033920 | 8580.00 | 9030.00 | 8500.00 | 8960.00 | 4.43 | 380.00 | 141561 | | 014710 | 9550.00 | 9550.00 | 8820.00 | 9000.00 | 4.41 | 380.00 | 376273 | | 000500 | 81000.00 | 87400.00 | 79900.00 | 86600.00 | 4.34 | 3600.00 | 85739 | | 007700 | 20650.00 | 21650.00 | 20450.00 | 21550.00 | 4.11 | 850.00 | 42875 | | 009420 | 42850.00 | 45700.00 | 42750.00 | 44300.00 | 4.11 | 1750.00 | 1718294 | | 004440 | 4630.00 | 4820.00 | 4630.00 | 4815.00 | 4.11 | 190.00 | 46541 | | 010955 | 47700.00 | 49750.00 | 47500.00 | 49400.00 | 4.00 | 1900.00 | 49744 | | 004310 | 6100.00 | 6550.00 | 5910.00 | 6330.00 | 3.94 | 240.00 | 2776800 | | 001790 | 2920.00 | 3175.00 | 2910.00 | 3035.00 | 3.94 | 115.00 | 5013738 | | 000760 | 17100.00 | 19800.00 | 16630.00 | 17640.00 | 3.70 | 630.00 | 166011 | | 066670 | 3165.00 | 3260.00 | 3090.00 | 3230.00 | 3.69 | 115.00 | 129297 | | 071320 | 107400.00 | 114800.00 | 106100.00 | 112400.00 | 3.69 | 4000.00 | 40785 | | 28513K | 29550.00 | 31350.00 | 29200.00 | 30700.00 | 3.54 | 1050.00 | 18924 | | 021240 | 85400.00 | 90500.00 | 84600.00 | 89200.00 | 3.48 | 3000.00 | 253808 | | 001420 | 3330.00 | 3490.00 | 3320.00 | 3475.00 | 3.42 | 115.00 | 12016 | | 011330 | 1261.00 | 1308.00 | 1246.00 | 1303.00 | 3.41 | 43.00 | 549528 | | 054210 | 9200.00 | 9620.00 | 9150.00 | 9460.00 | 3.39 | 310.00 | 336238 | | 002310 | 8010.00 | 8440.00 | 7970.00 | 8300.00 | 3.36 | 270.00 | 387031 | |
|
