| 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 | | 079550 | 643000.00 | 794000.00 | 636000.00 | 794000.00 | 29.95 | 183000.00 | 861925 | | 012205 | 6950.00 | 6950.00 | 6950.00 | 6950.00 | 29.91 | 1600.00 | 309303 | | 006490 | 335.00 | 335.00 | 335.00 | 335.00 | 29.84 | 77.00 | 2536656 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 047040 | 16880.00 | 19880.00 | 16830.00 | 19430.00 | 24.95 | 3880.00 | 79279818 | | 017900 | 2945.00 | 3470.00 | 2905.00 | 3320.00 | 21.39 | 585.00 | 16455243 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 195870 | 50100.00 | 57000.00 | 49550.00 | 55700.00 | 19.14 | 8950.00 | 331745 | | 053690 | 28300.00 | 32500.00 | 28300.00 | 31900.00 | 18.59 | 5000.00 | 2400830 | | 011070 | 316000.00 | 348000.00 | 313500.00 | 343000.00 | 16.87 | 49500.00 | 535002 | | 267270 | 131400.00 | 148000.00 | 131400.00 | 146200.00 | 16.87 | 21100.00 | 865757 | | 000520 | 9460.00 | 10770.00 | 9380.00 | 10750.00 | 16.85 | 1550.00 | 836475 | | 001510 | 1952.00 | 2195.00 | 1952.00 | 2145.00 | 16.58 | 305.00 | 123790402 | | 000725 | 65000.00 | 72400.00 | 65000.00 | 72400.00 | 16.40 | 10200.00 | 20775 | | 35320K | 17400.00 | 19200.00 | 17400.00 | 19180.00 | 15.54 | 2580.00 | 31501 | | 003030 | 200500.00 | 221000.00 | 195300.00 | 220000.00 | 15.42 | 29400.00 | 63220 | | 353200 | 82700.00 | 89300.00 | 82200.00 | 88000.00 | 14.73 | 11300.00 | 1525879 | | 047810 | 175000.00 | 189900.00 | 174000.00 | 187800.00 | 14.03 | 23100.00 | 957231 | | 120110 | 78500.00 | 84500.00 | 77800.00 | 83000.00 | 13.70 | 10000.00 | 466086 | | 001740 | 5050.00 | 5890.00 | 5030.00 | 5580.00 | 13.41 | 660.00 | 2954178 | | 005930 | 179000.00 | 190800.00 | 178000.00 | 189600.00 | 13.40 | 22400.00 | 31315774 | | 012200 | 6430.00 | 7180.00 | 6020.00 | 6250.00 | 13.02 | 720.00 | 4629898 | | 272210 | 118600.00 | 135400.00 | 117700.00 | 128800.00 | 12.88 | 14700.00 | 2787788 | | 001120 | 47250.00 | 51700.00 | 47050.00 | 51000.00 | 12.71 | 5750.00 | 598974 | | 001440 | 28350.00 | 30400.00 | 28000.00 | 30050.00 | 12.55 | 3350.00 | 3140816 | | 000720 | 152300.00 | 161800.00 | 152100.00 | 159900.00 | 12.53 | 17800.00 | 1302326 | | 014680 | 270000.00 | 286000.00 | 264500.00 | 284000.00 | 12.48 | 31500.00 | 76284 | | 033240 | 33600.00 | 37100.00 | 33600.00 | 36200.00 | 12.42 | 4000.00 | 210123 | | 007815 | 17310.00 | 19160.00 | 17280.00 | 18750.00 | 11.87 | 1990.00 | 14533 | | 005935 | 121700.00 | 128400.00 | 119900.00 | 127500.00 | 11.84 | 13500.00 | 3516472 | | 006360 | 27400.00 | 28400.00 | 27050.00 | 28050.00 | 11.75 | 2950.00 | 2952722 | | 064350 | 176300.00 | 190800.00 | 176300.00 | 188800.00 | 11.39 | 19300.00 | 741350 | | 001820 | 55000.00 | 58800.00 | 54100.00 | 57800.00 | 11.37 | 5900.00 | 230902 | | 007660 | 106600.00 | 110800.00 | 104500.00 | 108700.00 | 10.92 | 10700.00 | 724560 | | 014710 | 6770.00 | 7370.00 | 6770.00 | 7350.00 | 10.86 | 720.00 | 41686 | | 199800 | 60300.00 | 62300.00 | 58100.00 | 59600.00 | 10.78 | 5800.00 | 55501 | | 000660 | 884000.00 | 905000.00 | 858000.00 | 893000.00 | 10.66 | 86000.00 | 5290734 | | 071050 | 216500.00 | 227000.00 | 214500.00 | 224000.00 | 10.62 | 21500.00 | 272172 | | 052690 | 158300.00 | 167900.00 | 157500.00 | 167300.00 | 10.58 | 16000.00 | 231461 | | 010120 | 770000.00 | 810000.00 | 758000.00 | 794000.00 | 10.58 | 76000.00 | 162460 | | 017550 | 1887.00 | 2045.00 | 1887.00 | 2035.00 | 10.54 | 194.00 | 1218211 | | 010140 | 25650.00 | 27400.00 | 25400.00 | 27000.00 | 10.43 | 2550.00 | 6675874 | | 006340 | 5200.00 | 5480.00 | 5130.00 | 5430.00 | 10.37 | 510.00 | 3065630 | | 229640 | 42550.00 | 44750.00 | 42200.00 | 44350.00 | 10.32 | 4150.00 | 120811 | | 105840 | 23450.00 | 24650.00 | 23450.00 | 24650.00 | 10.29 | 2300.00 | 414923 | | 33626K | 6550.00 | 7150.00 | 6530.00 | 7080.00 | 10.28 | 660.00 | 27557 | | 001430 | 69300.00 | 72800.00 | 67800.00 | 71000.00 | 10.25 | 6600.00 | 313741 | | 005690 | 15310.00 | 16120.00 | 15230.00 | 16070.00 | 10.14 | 1480.00 | 686758 | |
|
