| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 012200 | 3270.00 | 3445.00 | 3000.00 | 3445.00 | 30.00 | 795.00 | 3963352 | | 012205 | 7330.00 | 7330.00 | 7330.00 | 7330.00 | 29.96 | 1690.00 | 130991 | | 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 | | 023810 | 7480.00 | 8890.00 | 7400.00 | 8760.00 | 17.27 | 1290.00 | 370316 | | 001430 | 46100.00 | 52900.00 | 46000.00 | 51300.00 | 16.72 | 7350.00 | 2714640 | | 134580 | 2055.00 | 2275.00 | 2045.00 | 2260.00 | 12.44 | 250.00 | 470891 | | 033530 | 9230.00 | 10150.00 | 9100.00 | 10110.00 | 11.84 | 1070.00 | 1710614 | | 008500 | 3140.00 | 3750.00 | 3120.00 | 3400.00 | 10.03 | 310.00 | 844613 | | 007810 | 36400.00 | 38850.00 | 35650.00 | 38400.00 | 9.40 | 3300.00 | 868318 | | 042700 | 118500.00 | 127600.00 | 118300.00 | 127000.00 | 9.11 | 10600.00 | 2450788 | | 006490 | 660.00 | 726.00 | 652.00 | 711.00 | 9.05 | 59.00 | 1018188 | | 004310 | 6160.00 | 6670.00 | 6090.00 | 6510.00 | 8.50 | 510.00 | 2288701 | | 012610 | 3705.00 | 3980.00 | 3690.00 | 3955.00 | 8.36 | 305.00 | 2413142 | | 003160 | 20200.00 | 21550.00 | 20200.00 | 21500.00 | 7.88 | 1570.00 | 481866 | | 071970 | 87800.00 | 95600.00 | 87100.00 | 91200.00 | 7.29 | 6200.00 | 769433 | | 071950 | 3500.00 | 3950.00 | 3490.00 | 3700.00 | 7.09 | 245.00 | 141077 | | 009240 | 46950.00 | 49500.00 | 46700.00 | 49500.00 | 6.11 | 2850.00 | 112852 | | 000660 | 574000.00 | 580000.00 | 567000.00 | 580000.00 | 6.03 | 33000.00 | 3085574 | | 228760 | 29600.00 | 30650.00 | 29200.00 | 30250.00 | 5.95 | 1700.00 | 520835 | | 001780 | 2170.00 | 2325.00 | 2150.00 | 2230.00 | 5.94 | 125.00 | 5143195 | | 009470 | 29300.00 | 30450.00 | 29250.00 | 30350.00 | 5.93 | 1700.00 | 59548 | | 012280 | 937.00 | 999.00 | 937.00 | 992.00 | 5.87 | 55.00 | 693616 | | 084010 | 18670.00 | 19700.00 | 18670.00 | 19700.00 | 5.52 | 1030.00 | 61023 | | 195870 | 56000.00 | 57500.00 | 54900.00 | 57200.00 | 5.15 | 2800.00 | 320721 | | 005870 | 7510.00 | 7920.00 | 7510.00 | 7880.00 | 5.07 | 380.00 | 92800 | | 013360 | 2205.00 | 2340.00 | 2195.00 | 2300.00 | 5.02 | 110.00 | 1584935 | | 010100 | 4440.00 | 4670.00 | 4385.00 | 4620.00 | 5.00 | 220.00 | 1006297 | | 006340 | 3795.00 | 4045.00 | 3790.00 | 3935.00 | 4.93 | 185.00 | 6435233 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 029460 | 25200.00 | 26200.00 | 25200.00 | 26150.00 | 4.81 | 1200.00 | 68157 | | 013890 | 12650.00 | 13250.00 | 12540.00 | 13250.00 | 4.74 | 600.00 | 87938 | | 123700 | 3820.00 | 4000.00 | 3800.00 | 4000.00 | 4.71 | 180.00 | 115956 | | 007815 | 10950.00 | 11480.00 | 10950.00 | 11400.00 | 4.68 | 510.00 | 12964 | | 272210 | 55300.00 | 57600.00 | 54000.00 | 56800.00 | 4.60 | 2500.00 | 4173509 | | 000990 | 66500.00 | 68600.00 | 66200.00 | 68300.00 | 4.59 | 3000.00 | 417497 | | 281820 | 37450.00 | 38950.00 | 37400.00 | 38800.00 | 4.58 | 1700.00 | 142063 | | 006110 | 24950.00 | 25750.00 | 24600.00 | 25350.00 | 4.54 | 1100.00 | 49364 | | 003530 | 4730.00 | 4930.00 | 4710.00 | 4900.00 | 4.48 | 210.00 | 2352041 | | 025560 | 12760.00 | 13540.00 | 12750.00 | 13290.00 | 4.48 | 570.00 | 72003 | | 027970 | 745.00 | 788.00 | 745.00 | 776.00 | 4.44 | 33.00 | 102351 | | 103140 | 102500.00 | 109800.00 | 101000.00 | 106300.00 | 4.42 | 4500.00 | 354551 | | 025820 | 5220.00 | 5540.00 | 5220.00 | 5430.00 | 4.42 | 230.00 | 1520371 | | 000150 | 785000.00 | 799000.00 | 784000.00 | 793000.00 | 4.34 | 33000.00 | 106065 | | 002220 | 5070.00 | 5320.00 | 5050.00 | 5290.00 | 4.34 | 220.00 | 86997 | | 520009 | 5490.00 | 5570.00 | 5490.00 | 5540.00 | 4.33 | 230.00 | 185226 | | 016880 | 2330.00 | 2440.00 | 2310.00 | 2430.00 | 4.29 | 100.00 | 392270 | | 011790 | 106000.00 | 108600.00 | 105200.00 | 108400.00 | 4.23 | 4400.00 | 146810 | | 00781K | 9250.00 | 9650.00 | 9250.00 | 9650.00 | 4.21 | 390.00 | 4023 | |
|
