| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 096040 | 223.00 | 271.00 | 215.00 | 271.00 | 29.67 | 62.00 | 0 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 024810 | 700.00 | 972.00 | 666.00 | 899.00 | 16.75 | 129.00 | 0 | | 008500 | 12000.00 | 14160.00 | 11570.00 | 12900.00 | 15.70 | 1750.00 | 0 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 003560 | 222.00 | 242.00 | 211.00 | 239.00 | 10.14 | 22.00 | 0 | | 114120 | 1020.00 | 1095.00 | 1005.00 | 1085.00 | 6.90 | 70.00 | 198893 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 355150 | 2300.00 | 2400.00 | 2265.00 | 2400.00 | 5.96 | 135.00 | 226935 | | 006880 | 9000.00 | 10050.00 | 8910.00 | 9740.00 | 5.53 | 510.00 | 1286160 | | 015890 | 7350.00 | 8070.00 | 7260.00 | 7960.00 | 4.87 | 370.00 | 1454922 | | 337450 | 2095.00 | 2290.00 | 2090.00 | 2180.00 | 4.06 | 85.00 | 0 | | 950210 | 13300.00 | 14800.00 | 13250.00 | 14100.00 | 4.06 | 550.00 | 260349 | | 131390 | 20000.00 | 22500.00 | 20000.00 | 20750.00 | 3.75 | 750.00 | 1184932 | | 003670 | 175000.00 | 187000.00 | 174500.00 | 185500.00 | 3.34 | 6000.00 | 1371313 | | 18064K | 25950.00 | 27950.00 | 25950.00 | 27650.00 | 3.17 | 850.00 | 1530 | | 064960 | 45350.00 | 48200.00 | 45350.00 | 48150.00 | 3.10 | 1450.00 | 70341 | | 055490 | 73100.00 | 80400.00 | 72400.00 | 77200.00 | 3.07 | 2300.00 | 27406 | | 106520 | 404.00 | 422.00 | 379.00 | 411.00 | 3.01 | 12.00 | 2780639 | | 174880 | 520.00 | 531.00 | 520.00 | 530.00 | 2.91 | 15.00 | 0 | | 322000 | 74000.00 | 82400.00 | 74000.00 | 78200.00 | 2.89 | 2200.00 | 1075889 | | 010640 | 5750.00 | 6140.00 | 5620.00 | 6000.00 | 2.74 | 160.00 | 109684 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 152550 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 2.48 | 40.00 | 13855 | | 344050 | 2230.00 | 2300.00 | 2230.00 | 2285.00 | 2.47 | 55.00 | 9386 | | 331520 | 2250.00 | 2300.00 | 2230.00 | 2300.00 | 2.22 | 50.00 | 118283 | | 017670 | 44600.00 | 45400.00 | 44350.00 | 45250.00 | 2.14 | 950.00 | 634348 | | 002270 | 301500.00 | 314500.00 | 301500.00 | 311000.00 | 2.13 | 6500.00 | 3917 | | 068940 | 762.00 | 828.00 | 753.00 | 778.00 | 2.10 | 16.00 | 2107856 | | 271940 | 37150.00 | 39750.00 | 36650.00 | 39200.00 | 2.08 | 800.00 | 239831 | | 139990 | 10650.00 | 11550.00 | 10600.00 | 11250.00 | 1.81 | 200.00 | 98810 | | 333050 | 2145.00 | 2170.00 | 2120.00 | 2170.00 | 1.64 | 35.00 | 26523 | | 338100 | 4575.00 | 4750.00 | 4505.00 | 4650.00 | 1.42 | 65.00 | 17527 | | 336060 | 2500.00 | 2535.00 | 2470.00 | 2535.00 | 1.40 | 35.00 | 279075 | | 351340 | 2360.00 | 2375.00 | 2345.00 | 2375.00 | 1.28 | 30.00 | 46328 | | 088260 | 5660.00 | 5820.00 | 5560.00 | 5730.00 | 1.24 | 70.00 | 79526 | | 009900 | 23400.00 | 24550.00 | 23150.00 | 24400.00 | 1.24 | 300.00 | 786685 | | 353490 | 2010.00 | 2045.00 | 2005.00 | 2035.00 | 1.24 | 25.00 | 37578 | | 264900 | 8760.00 | 9150.00 | 8760.00 | 9070.00 | 1.23 | 110.00 | 32024 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 015760 | 19590.00 | 19850.00 | 19520.00 | 19680.00 | 1.03 | 200.00 | 1118680 | | 007810 | 15880.00 | 16290.00 | 15720.00 | 16080.00 | 1.01 | 160.00 | 227420 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 007610 | 2995.00 | 3015.00 | 2945.00 | 3000.00 | 0.84 | 25.00 | 80391 | | 025530 | 3045.00 | 3090.00 | 3010.00 | 3085.00 | 0.82 | 25.00 | 38762 | | 042660 | 18300.00 | 19000.00 | 18200.00 | 18950.00 | 0.80 | 150.00 | 361419 | | 000240 | 13550.00 | 13950.00 | 13400.00 | 13650.00 | 0.74 | 100.00 | 57856 | | 353060 | 2085.00 | 2090.00 | 2075.00 | 2090.00 | 0.72 | 15.00 | 0 | | 372290 | 2390.00 | 2470.00 | 2350.00 | 2405.00 | 0.63 | 15.00 | 0 | | 226360 | 316.00 | 324.00 | 310.00 | 319.00 | 0.63 | 2.00 | 0 | |
|
