| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 012200 | 2580.00 | 2650.00 | 2550.00 | 2650.00 | 29.90 | 610.00 | 1479138 | | 012205 | 5640.00 | 5640.00 | 5640.00 | 5640.00 | 29.80 | 1295.00 | 276123 | | 002995 | 40200.00 | 50100.00 | 40200.00 | 50100.00 | 29.79 | 11500.00 | 107838 | | 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 | | 307950 | 264000.00 | 319000.00 | 257000.00 | 305000.00 | 18.45 | 47500.00 | 1218040 | | 134580 | 2055.00 | 2275.00 | 2045.00 | 2260.00 | 12.44 | 250.00 | 470891 | | 228760 | 25950.00 | 29100.00 | 25400.00 | 28550.00 | 11.74 | 3000.00 | 446507 | | 272210 | 49500.00 | 55800.00 | 48900.00 | 54300.00 | 10.93 | 5350.00 | 5389523 | | 000520 | 10480.00 | 11600.00 | 10480.00 | 11400.00 | 8.99 | 940.00 | 1266336 | | 000390 | 9500.00 | 10300.00 | 8590.00 | 8620.00 | 8.70 | 690.00 | 21471556 | | 079550 | 389500.00 | 418000.00 | 384000.00 | 416000.00 | 8.62 | 33000.00 | 359983 | | 010060 | 107700.00 | 115900.00 | 107700.00 | 114800.00 | 8.30 | 8800.00 | 275974 | | 023810 | 6930.00 | 7470.00 | 6760.00 | 7470.00 | 7.79 | 540.00 | 135990 | | 194370 | 14100.00 | 14900.00 | 14090.00 | 14700.00 | 7.69 | 1050.00 | 596960 | | 001515 | 2075.00 | 2195.00 | 2055.00 | 2195.00 | 7.60 | 155.00 | 30647 | | 133820 | 1704.00 | 1840.00 | 1660.00 | 1780.00 | 7.55 | 125.00 | 342338 | | 001780 | 2090.00 | 2275.00 | 2050.00 | 2105.00 | 7.51 | 147.00 | 11976578 | | 322000 | 59200.00 | 64000.00 | 59000.00 | 62300.00 | 7.41 | 4300.00 | 423114 | | 010140 | 24150.00 | 25400.00 | 24100.00 | 25400.00 | 6.72 | 1600.00 | 5062750 | | 039490 | 283000.00 | 296500.00 | 280500.00 | 296500.00 | 6.27 | 17500.00 | 250457 | | 204320 | 52400.00 | 56300.00 | 50500.00 | 54500.00 | 6.24 | 3200.00 | 1968935 | | 082740 | 40100.00 | 42700.00 | 39500.00 | 42250.00 | 6.02 | 2400.00 | 857352 | | 017960 | 32450.00 | 34550.00 | 32050.00 | 34250.00 | 5.87 | 1900.00 | 712490 | | 042660 | 104500.00 | 109500.00 | 103700.00 | 109500.00 | 5.80 | 6000.00 | 1696060 | | 019180 | 7730.00 | 8090.00 | 7520.00 | 7850.00 | 5.80 | 430.00 | 703092 | | 071970 | 81100.00 | 85800.00 | 80700.00 | 85000.00 | 5.59 | 4500.00 | 249031 | | 007120 | 955.00 | 1047.00 | 939.00 | 1000.00 | 5.49 | 52.00 | 515462 | | 004415 | 1254.00 | 1350.00 | 1254.00 | 1311.00 | 5.13 | 64.00 | 46411 | | 013570 | 4360.00 | 4750.00 | 4360.00 | 4615.00 | 5.13 | 225.00 | 258525 | | 014280 | 6750.00 | 7190.00 | 6690.00 | 7070.00 | 4.90 | 330.00 | 765512 | | 249420 | 35700.00 | 38300.00 | 35100.00 | 37550.00 | 4.89 | 1750.00 | 3641222 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 00680K | 10350.00 | 10900.00 | 10290.00 | 10750.00 | 4.78 | 490.00 | 1803435 | | 003650 | 120500.00 | 128200.00 | 120500.00 | 125800.00 | 4.75 | 5700.00 | 3199 | | 016880 | 2225.00 | 2360.00 | 2225.00 | 2330.00 | 4.72 | 105.00 | 565748 | | 075580 | 17060.00 | 17880.00 | 16750.00 | 17800.00 | 4.52 | 770.00 | 403279 | | 058650 | 124900.00 | 131500.00 | 124500.00 | 129700.00 | 4.34 | 5400.00 | 2838 | | 000545 | 7650.00 | 7950.00 | 7560.00 | 7930.00 | 4.20 | 320.00 | 21425 | | 268280 | 142300.00 | 147500.00 | 142200.00 | 146900.00 | 4.18 | 5900.00 | 2740 | | 199800 | 48100.00 | 50900.00 | 47950.00 | 50100.00 | 4.16 | 2000.00 | 32095 | | 002920 | 2180.00 | 2305.00 | 2180.00 | 2260.00 | 4.15 | 90.00 | 84428 | | 012330 | 355500.00 | 372000.00 | 347000.00 | 366500.00 | 4.12 | 14500.00 | 464764 | | 014285 | 10400.00 | 11100.00 | 10260.00 | 10820.00 | 4.04 | 420.00 | 40639 | | 000225 | 4865.00 | 5030.00 | 4785.00 | 5030.00 | 4.03 | 195.00 | 117116 | | 011780 | 122700.00 | 126400.00 | 122200.00 | 126400.00 | 4.03 | 4900.00 | 148773 | | 267250 | 191200.00 | 198800.00 | 189400.00 | 198800.00 | 4.03 | 7700.00 | 348787 | | 028260 | 243000.00 | 249000.00 | 240000.00 | 249000.00 | 3.97 | 9500.00 | 354328 | | 034020 | 75700.00 | 77600.00 | 74800.00 | 77400.00 | 3.89 | 2900.00 | 3971128 | |
|
