| 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 | | 001210 | 655.00 | 835.00 | 648.00 | 835.00 | 29.86 | 192.00 | 26376004 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 000720 | 78000.00 | 92700.00 | 77900.00 | 91100.00 | 20.18 | 15300.00 | 10105765 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 014910 | 2880.00 | 3380.00 | 2835.00 | 3145.00 | 16.05 | 435.00 | 9254466 | | 105840 | 19320.00 | 21350.00 | 19110.00 | 21000.00 | 15.01 | 2740.00 | 3583489 | | 023960 | 1294.00 | 1483.00 | 1294.00 | 1450.00 | 12.06 | 156.00 | 1122919 | | 133820 | 1715.00 | 1891.00 | 1715.00 | 1891.00 | 11.83 | 200.00 | 435752 | | 011780 | 124000.00 | 137700.00 | 122000.00 | 135500.00 | 11.34 | 13800.00 | 419965 | | 267250 | 210000.00 | 233500.00 | 204000.00 | 228000.00 | 11.22 | 23000.00 | 426434 | | 267270 | 113500.00 | 124500.00 | 113300.00 | 122100.00 | 11.00 | 12100.00 | 442444 | | 241560 | 58200.00 | 64100.00 | 58200.00 | 62900.00 | 10.93 | 6200.00 | 782923 | | 001430 | 63400.00 | 69300.00 | 62600.00 | 68300.00 | 10.70 | 6600.00 | 916819 | | 082740 | 50500.00 | 56800.00 | 48900.00 | 54800.00 | 10.26 | 5100.00 | 4221900 | | 011785 | 60600.00 | 66300.00 | 60600.00 | 66300.00 | 10.13 | 6100.00 | 47609 | | 000725 | 56000.00 | 63500.00 | 56000.00 | 61300.00 | 10.05 | 5600.00 | 80099 | | 010100 | 5050.00 | 5880.00 | 4975.00 | 5360.00 | 9.39 | 460.00 | 7391297 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 012205 | 10820.00 | 12200.00 | 10820.00 | 12030.00 | 9.36 | 1030.00 | 285501 | | 017040 | 1236.00 | 1349.00 | 1236.00 | 1344.00 | 8.74 | 108.00 | 840265 | | 042660 | 135200.00 | 148500.00 | 133700.00 | 145700.00 | 8.41 | 11300.00 | 9272456 | | 005430 | 61200.00 | 66400.00 | 61200.00 | 66100.00 | 8.01 | 4900.00 | 19593 | | 006650 | 132100.00 | 141400.00 | 131400.00 | 139300.00 | 7.90 | 10200.00 | 73325 | | 082640 | 6170.00 | 6640.00 | 6100.00 | 6630.00 | 7.63 | 470.00 | 240897 | | 086280 | 263000.00 | 271500.00 | 235500.00 | 243500.00 | 7.51 | 17000.00 | 1097374 | | 014915 | 6220.00 | 6850.00 | 6110.00 | 6400.00 | 7.38 | 440.00 | 86996 | | 214330 | 520.00 | 589.00 | 517.00 | 556.00 | 7.34 | 38.00 | 2994727 | | 084680 | 1492.00 | 1631.00 | 1492.00 | 1597.00 | 7.18 | 107.00 | 1216773 | | 007810 | 47400.00 | 50300.00 | 47300.00 | 49900.00 | 6.97 | 3250.00 | 474212 | | 003670 | 174100.00 | 189300.00 | 174000.00 | 188000.00 | 6.88 | 12100.00 | 624112 | | 053690 | 17110.00 | 18440.00 | 17090.00 | 18240.00 | 6.79 | 1160.00 | 240243 | | 178320 | 25350.00 | 27500.00 | 25100.00 | 27000.00 | 6.72 | 1700.00 | 851983 | | 002990 | 4065.00 | 4410.00 | 4010.00 | 4330.00 | 6.52 | 265.00 | 153648 | | 243840 | 4680.00 | 5010.00 | 4675.00 | 4980.00 | 6.41 | 300.00 | 284900 | | 120110 | 41450.00 | 44100.00 | 41400.00 | 43650.00 | 6.33 | 2600.00 | 254182 | | 072130 | 4280.00 | 4680.00 | 4190.00 | 4470.00 | 6.30 | 265.00 | 212231 | | 300720 | 17010.00 | 17810.00 | 16910.00 | 17570.00 | 6.23 | 1030.00 | 177971 | | 060980 | 44600.00 | 46950.00 | 44500.00 | 45450.00 | 6.19 | 2650.00 | 81082 | | 009320 | 1030.00 | 1109.00 | 1010.00 | 1066.00 | 6.07 | 61.00 | 1129605 | | 138490 | 7680.00 | 8220.00 | 7680.00 | 8170.00 | 5.97 | 460.00 | 143511 | | 183190 | 11680.00 | 12520.00 | 11680.00 | 12360.00 | 5.82 | 680.00 | 134691 | | 091810 | 1346.00 | 1424.00 | 1346.00 | 1422.00 | 5.72 | 77.00 | 860318 | | 000155 | 476000.00 | 503000.00 | 476000.00 | 499000.00 | 5.72 | 27000.00 | 27694 | | 006800 | 28350.00 | 30400.00 | 27900.00 | 28650.00 | 5.72 | 1550.00 | 9904092 | | 036420 | 6430.00 | 6810.00 | 6320.00 | 6650.00 | 5.56 | 350.00 | 361696 | | 004980 | 9290.00 | 9860.00 | 9290.00 | 9780.00 | 5.27 | 490.00 | 178671 | | 052690 | 99600.00 | 104800.00 | 99000.00 | 102500.00 | 5.24 | 5100.00 | 654769 | | 000120 | 93800.00 | 99500.00 | 93500.00 | 98300.00 | 5.13 | 4800.00 | 120835 | |
|
