| 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 | | 009290 | 9990.00 | 10400.00 | 9150.00 | 10400.00 | 30.00 | 2400.00 | 20353791 | | 085620 | 9610.00 | 12400.00 | 9450.00 | 12400.00 | 29.98 | 2860.00 | 1841846 | | 000400 | 1976.00 | 2525.00 | 1950.00 | 2525.00 | 29.95 | 582.00 | 11746649 | | 000545 | 7260.00 | 9510.00 | 7260.00 | 9510.00 | 29.92 | 2190.00 | 185038 | | 088350 | 5110.00 | 6600.00 | 5050.00 | 6600.00 | 29.92 | 1520.00 | 92020069 | | 004060 | 462.00 | 591.00 | 448.00 | 591.00 | 29.89 | 136.00 | 96823848 | | 000540 | 4450.00 | 5760.00 | 4450.00 | 5760.00 | 29.88 | 1325.00 | 3536274 | | 015260 | 367.00 | 471.00 | 364.00 | 471.00 | 29.75 | 108.00 | 7265445 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 010820 | 5360.00 | 6870.00 | 5360.00 | 6720.00 | 26.08 | 1390.00 | 19244766 | | 000370 | 7580.00 | 9540.00 | 7580.00 | 9300.00 | 25.17 | 1870.00 | 22078484 | | 084870 | 1642.00 | 1717.00 | 1482.00 | 1601.00 | 21.20 | 280.00 | 3400575 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 012320 | 73900.00 | 93000.00 | 73800.00 | 89200.00 | 19.41 | 14500.00 | 165983 | | 001510 | 2040.00 | 2045.00 | 1750.00 | 1869.00 | 18.37 | 290.00 | 319729304 | | 082640 | 7350.00 | 9150.00 | 7350.00 | 8480.00 | 15.85 | 1160.00 | 13207549 | | 004090 | 17190.00 | 20200.00 | 16950.00 | 18840.00 | 15.23 | 2490.00 | 10747112 | | 004960 | 13290.00 | 14950.00 | 13220.00 | 14950.00 | 14.12 | 1850.00 | 513608 | | 130660 | 22800.00 | 27800.00 | 22150.00 | 25550.00 | 12.56 | 2850.00 | 15939299 | | 018250 | 16860.00 | 16900.00 | 15070.00 | 15740.00 | 11.95 | 1680.00 | 723308 | | 004020 | 36000.00 | 40300.00 | 35950.00 | 38950.00 | 11.76 | 4100.00 | 3651421 | | 012160 | 560.00 | 669.00 | 560.00 | 622.00 | 11.07 | 62.00 | 2844950 | | 005850 | 58300.00 | 63000.00 | 58000.00 | 61100.00 | 10.89 | 6000.00 | 927506 | | 077970 | 35700.00 | 37750.00 | 35000.00 | 36900.00 | 10.64 | 3550.00 | 837860 | | 001450 | 35100.00 | 40550.00 | 35000.00 | 38800.00 | 10.54 | 3700.00 | 2385925 | | 005320 | 423.00 | 478.00 | 423.00 | 473.00 | 10.51 | 45.00 | 930712 | | 000240 | 31200.00 | 35500.00 | 31200.00 | 34650.00 | 10.00 | 3150.00 | 344996 | | 003720 | 8500.00 | 9580.00 | 8340.00 | 9170.00 | 9.95 | 830.00 | 6695101 | | 011700 | 4970.00 | 5910.00 | 4870.00 | 5470.00 | 9.84 | 490.00 | 15440685 | | 004560 | 17600.00 | 21250.00 | 17600.00 | 19290.00 | 9.60 | 1690.00 | 3554732 | | 001290 | 1400.00 | 1498.00 | 1261.00 | 1287.00 | 9.53 | 112.00 | 44607079 | | 010690 | 12050.00 | 13740.00 | 11710.00 | 12690.00 | 9.49 | 1100.00 | 3566038 | | 272210 | 120300.00 | 121800.00 | 113400.00 | 116500.00 | 9.49 | 10100.00 | 3700948 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 047050 | 69800.00 | 78600.00 | 69200.00 | 75300.00 | 8.82 | 6100.00 | 2077033 | | 000810 | 575000.00 | 644000.00 | 572000.00 | 618000.00 | 8.42 | 48000.00 | 190070 | | 034220 | 12790.00 | 14190.00 | 12660.00 | 13310.00 | 8.39 | 1030.00 | 22308224 | | 010950 | 115200.00 | 120000.00 | 115100.00 | 120000.00 | 8.21 | 9100.00 | 409180 | | 000157 | 452500.00 | 505000.00 | 446500.00 | 491000.00 | 8.15 | 37000.00 | 6069 | | 267250 | 274500.00 | 292000.00 | 273500.00 | 292000.00 | 7.95 | 21500.00 | 242374 | | 003540 | 49500.00 | 49700.00 | 45750.00 | 49000.00 | 7.93 | 3600.00 | 984560 | | 001060 | 35850.00 | 39250.00 | 35850.00 | 39050.00 | 7.87 | 2850.00 | 249526 | | 052690 | 152200.00 | 173500.00 | 150900.00 | 163300.00 | 7.72 | 11700.00 | 1478374 | | 096770 | 121700.00 | 128700.00 | 121500.00 | 127600.00 | 7.59 | 9000.00 | 1147343 | | 001020 | 600.00 | 668.00 | 600.00 | 641.00 | 7.55 | 45.00 | 852575 | | 138040 | 137800.00 | 149800.00 | 137800.00 | 146200.00 | 7.34 | 10000.00 | 756948 | | 024110 | 26950.00 | 28700.00 | 26950.00 | 28550.00 | 7.33 | 1950.00 | 1774806 | | 034730 | 355500.00 | 382000.00 | 354500.00 | 381500.00 | 7.31 | 26000.00 | 323261 | |
|
