| 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 | | 008355 | 13280.00 | 16650.00 | 13280.00 | 16650.00 | 29.98 | 3840.00 | 47650 | | 001515 | 4850.00 | 6460.00 | 4710.00 | 6460.00 | 29.98 | 1490.00 | 3561697 | | 018470 | 1288.00 | 1609.00 | 1262.00 | 1609.00 | 29.97 | 371.00 | 75990987 | | 008350 | 1469.00 | 1800.00 | 1446.00 | 1800.00 | 29.96 | 415.00 | 91072727 | | 006110 | 33500.00 | 40200.00 | 32400.00 | 40200.00 | 29.89 | 9250.00 | 3808534 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 001780 | 2205.00 | 2740.00 | 2165.00 | 2655.00 | 23.78 | 510.00 | 55703204 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 025890 | 1865.00 | 2155.00 | 1825.00 | 1956.00 | 9.40 | 168.00 | 1209415 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 028050 | 33800.00 | 37450.00 | 32950.00 | 35700.00 | 7.37 | 2450.00 | 5708246 | | 005880 | 2260.00 | 2545.00 | 2245.00 | 2395.00 | 5.97 | 135.00 | 79536855 | | 001080 | 4960.00 | 5430.00 | 4880.00 | 5290.00 | 5.38 | 270.00 | 63908 | | 002220 | 3615.00 | 3960.00 | 3600.00 | 3835.00 | 5.21 | 190.00 | 117459 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 001420 | 2775.00 | 3070.00 | 2775.00 | 2910.00 | 4.86 | 135.00 | 61340 | | 009450 | 59600.00 | 63500.00 | 59200.00 | 63000.00 | 4.83 | 2900.00 | 51170 | | 079160 | 4580.00 | 4950.00 | 4575.00 | 4805.00 | 4.12 | 190.00 | 749537 | | 033500 | 25850.00 | 27000.00 | 25750.00 | 26700.00 | 3.69 | 950.00 | 178047 | | 000040 | 406.00 | 439.00 | 399.00 | 417.00 | 3.47 | 14.00 | 580745 | | 110790 | 3815.00 | 3950.00 | 3790.00 | 3940.00 | 3.41 | 130.00 | 11370 | | 143210 | 1184.00 | 1280.00 | 1094.00 | 1199.00 | 3.27 | 38.00 | 257775 | | 001530 | 21000.00 | 22500.00 | 20400.00 | 21650.00 | 3.10 | 650.00 | 111424 | | 018670 | 257000.00 | 274500.00 | 256000.00 | 269000.00 | 3.07 | 8000.00 | 89611 | | 322000 | 137700.00 | 150900.00 | 131500.00 | 139100.00 | 2.96 | 4000.00 | 2650244 | | 004140 | 2790.00 | 3160.00 | 2780.00 | 2860.00 | 2.88 | 80.00 | 12245707 | | 133820 | 1183.00 | 1240.00 | 1162.00 | 1217.00 | 2.87 | 34.00 | 88900 | | 092730 | 19560.00 | 20250.00 | 19330.00 | 20000.00 | 2.62 | 510.00 | 105111 | | 094800 | 4280.00 | 4345.00 | 4235.00 | 4250.00 | 2.53 | 105.00 | 37268 | | 26490K | 8880.00 | 9180.00 | 8730.00 | 8960.00 | 2.52 | 220.00 | 802 | | 084680 | 1537.00 | 1630.00 | 1517.00 | 1589.00 | 2.52 | 39.00 | 373440 | | 009440 | 738.00 | 757.00 | 738.00 | 756.00 | 2.44 | 18.00 | 24206 | | 001525 | 4310.00 | 4430.00 | 4305.00 | 4425.00 | 2.43 | 105.00 | 428 | | 192820 | 188100.00 | 206000.00 | 187500.00 | 196500.00 | 2.29 | 4400.00 | 152539 | | 006380 | 145.80 | 158.80 | 142.80 | 146.40 | 2.23 | 3.20 | 0 | | 010400 | 3545.00 | 3665.00 | 3505.00 | 3655.00 | 2.09 | 75.00 | 38122 | | 217820 | 3715.00 | 3865.00 | 3650.00 | 3755.00 | 2.04 | 75.00 | 654465 | | 034830 | 1664.00 | 1717.00 | 1625.00 | 1697.00 | 1.98 | 33.00 | 2445786 | | 271980 | 13700.00 | 13970.00 | 13200.00 | 13950.00 | 1.97 | 270.00 | 41808 | | 068760 | 65100.00 | 65300.00 | 62500.00 | 63600.00 | 1.92 | 1200.00 | 151169 | | 001527 | 7770.00 | 8000.00 | 7670.00 | 8000.00 | 1.91 | 150.00 | 5468 | | 243840 | 5250.00 | 5450.00 | 5150.00 | 5350.00 | 1.90 | 100.00 | 387401 | | 377190 | 3000.00 | 3065.00 | 2955.00 | 3040.00 | 1.84 | 55.00 | 182051 | | 042660 | 121100.00 | 127400.00 | 119100.00 | 120200.00 | 1.69 | 2000.00 | 1636326 | | 081660 | 39800.00 | 41600.00 | 39600.00 | 41000.00 | 1.61 | 650.00 | 174737 | | 049770 | 43850.00 | 45250.00 | 42800.00 | 44700.00 | 1.59 | 700.00 | 69760 | | 010620 | 223000.00 | 227500.00 | 218000.00 | 223000.00 | 1.59 | 3500.00 | 719638 | | 067630 | 3895.00 | 3920.00 | 3760.00 | 3915.00 | 1.56 | 60.00 | 486720 | |
|
