| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 064290 | 9350.00 | 11500.00 | 9340.00 | 11490.00 | 23.28 | 2170.00 | 1771745 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 071950 | 10000.00 | 11270.00 | 10000.00 | 11270.00 | 14.53 | 1430.00 | 164588 | | 006370 | 5840.00 | 6670.00 | 5840.00 | 6640.00 | 14.29 | 830.00 | 183628 | | 088790 | 1841.00 | 2000.00 | 1834.00 | 1980.00 | 7.55 | 139.00 | 169690 | | 010820 | 4060.00 | 4350.00 | 4060.00 | 4335.00 | 7.04 | 285.00 | 696970 | | 267260 | 473000.00 | 497500.00 | 468000.00 | 490000.00 | 6.87 | 31500.00 | 320072 | | 012450 | 849000.00 | 895000.00 | 846000.00 | 891000.00 | 6.83 | 57000.00 | 255134 | | 010120 | 274000.00 | 282500.00 | 273000.00 | 281500.00 | 6.83 | 18000.00 | 230959 | | 000215 | 22700.00 | 24050.00 | 22500.00 | 23400.00 | 6.61 | 1450.00 | 27527 | | 100840 | 50200.00 | 53300.00 | 49600.00 | 52600.00 | 6.59 | 3250.00 | 308638 | | 336260 | 24850.00 | 27800.00 | 24750.00 | 26400.00 | 6.45 | 1600.00 | 1907941 | | 006260 | 153100.00 | 165900.00 | 152900.00 | 160400.00 | 6.37 | 9600.00 | 345521 | | 079550 | 510000.00 | 533000.00 | 505000.00 | 524000.00 | 5.75 | 28500.00 | 165163 | | 130660 | 13350.00 | 13550.00 | 12500.00 | 12610.00 | 5.70 | 680.00 | 1709832 | | 014910 | 1119.00 | 1175.00 | 1117.00 | 1175.00 | 5.19 | 58.00 | 38732 | | 249420 | 22500.00 | 24300.00 | 22250.00 | 23350.00 | 5.18 | 1150.00 | 2332831 | | 047040 | 4170.00 | 4440.00 | 4135.00 | 4370.00 | 5.17 | 215.00 | 8515954 | | 009270 | 1774.00 | 1932.00 | 1774.00 | 1887.00 | 5.13 | 92.00 | 9118520 | | 00088K | 33500.00 | 35600.00 | 33500.00 | 35000.00 | 5.11 | 1700.00 | 90042 | | 33626K | 6090.00 | 6530.00 | 6090.00 | 6400.00 | 5.09 | 310.00 | 76100 | | 001210 | 1142.00 | 1220.00 | 1130.00 | 1200.00 | 5.08 | 58.00 | 738682 | | 019180 | 4900.00 | 4950.00 | 4550.00 | 4830.00 | 5.00 | 230.00 | 3096739 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 000157 | 363000.00 | 378000.00 | 360500.00 | 373000.00 | 4.63 | 16500.00 | 2920 | | 272210 | 51500.00 | 54100.00 | 51400.00 | 53300.00 | 4.31 | 2200.00 | 1134626 | | 007660 | 56800.00 | 59800.00 | 56700.00 | 59100.00 | 4.23 | 2400.00 | 1250377 | | 353200 | 21550.00 | 22650.00 | 21500.00 | 22450.00 | 4.18 | 900.00 | 494917 | | 064350 | 176200.00 | 183700.00 | 176100.00 | 181000.00 | 4.14 | 7200.00 | 880581 | | 003570 | 57500.00 | 60600.00 | 57500.00 | 59700.00 | 4.01 | 2300.00 | 162085 | | 103590 | 36900.00 | 38800.00 | 36850.00 | 38050.00 | 3.96 | 1450.00 | 1098679 | | 047810 | 89200.00 | 92900.00 | 89200.00 | 92400.00 | 3.82 | 3400.00 | 594226 | | 004140 | 3040.00 | 3185.00 | 3030.00 | 3150.00 | 3.79 | 115.00 | 1850508 | | 000155 | 336000.00 | 349000.00 | 336000.00 | 347500.00 | 3.73 | 12500.00 | 27888 | | 012510 | 63900.00 | 66900.00 | 63900.00 | 66700.00 | 3.73 | 2400.00 | 117857 | | 025620 | 7520.00 | 7850.00 | 7520.00 | 7800.00 | 3.72 | 280.00 | 17400 | | 015020 | 643.00 | 665.00 | 643.00 | 665.00 | 3.58 | 23.00 | 168348 | | 016590 | 10100.00 | 10730.00 | 10070.00 | 10330.00 | 3.51 | 350.00 | 64483 | | 078520 | 10940.00 | 11430.00 | 10810.00 | 11320.00 | 3.47 | 380.00 | 361429 | | 000880 | 78600.00 | 82900.00 | 78600.00 | 80900.00 | 3.45 | 2700.00 | 309381 | | 530023 | 42140.00 | 43575.00 | 42140.00 | 43575.00 | 3.41 | 1435.00 | 398 | | 054210 | 7820.00 | 8130.00 | 7690.00 | 7950.00 | 3.25 | 250.00 | 105561 | | 229640 | 38150.00 | 39500.00 | 37900.00 | 38300.00 | 3.23 | 1200.00 | 249004 | | 028260 | 163000.00 | 170800.00 | 163000.00 | 167200.00 | 3.15 | 5100.00 | 351749 | | 010140 | 19230.00 | 20100.00 | 19230.00 | 19850.00 | 3.12 | 600.00 | 10910604 | | 005320 | 550.00 | 580.00 | 547.00 | 565.00 | 3.10 | 17.00 | 275217 | | 009070 | 5560.00 | 6020.00 | 5560.00 | 5730.00 | 3.06 | 170.00 | 3333479 | | 010770 | 4585.00 | 4750.00 | 4560.00 | 4720.00 | 3.06 | 140.00 | 228269 | |
|
