| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 098120 | 13710.00 | 13710.00 | 13710.00 | 13710.00 | 29.95 | 3160.00 | 213943 | | 000545 | 8010.00 | 10040.00 | 7700.00 | 10040.00 | 29.88 | 2310.00 | 832775 | | 071460 | 510.00 | 613.00 | 508.00 | 613.00 | 29.87 | 141.00 | 0 | | 054180 | 227.00 | 227.00 | 227.00 | 227.00 | 29.71 | 52.00 | 2926878 | | 096040 | 223.00 | 271.00 | 215.00 | 271.00 | 29.67 | 62.00 | 0 | | 258830 | 325.00 | 422.00 | 324.00 | 412.00 | 26.77 | 87.00 | 0 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 347000 | 2295.00 | 3000.00 | 2250.00 | 2760.00 | 19.22 | 445.00 | 28502717 | | 083650 | 33000.00 | 40100.00 | 32650.00 | 37800.00 | 18.50 | 5900.00 | 7228687 | | 024810 | 700.00 | 972.00 | 666.00 | 899.00 | 16.75 | 129.00 | 0 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 008110 | 12960.00 | 15900.00 | 12960.00 | 15040.00 | 16.05 | 2080.00 | 0 | | 069640 | 1145.00 | 1383.00 | 1128.00 | 1383.00 | 15.83 | 189.00 | 857240 | | 008500 | 12000.00 | 14160.00 | 11570.00 | 12900.00 | 15.70 | 1750.00 | 0 | | 065710 | 27650.00 | 30900.00 | 27150.00 | 30500.00 | 15.09 | 4000.00 | 313157 | | 009780 | 6930.00 | 8070.00 | 6930.00 | 7930.00 | 14.43 | 1000.00 | 2133427 | | 059090 | 11850.00 | 12940.00 | 11510.00 | 12840.00 | 14.23 | 1600.00 | 1189219 | | 214610 | 4595.00 | 5510.00 | 4550.00 | 5150.00 | 13.94 | 630.00 | 525906 | | 041590 | 720.00 | 793.00 | 718.00 | 789.00 | 13.69 | 95.00 | 0 | | 032820 | 1830.00 | 2170.00 | 1823.00 | 2060.00 | 13.12 | 239.00 | 72488070 | | 151910 | 570.00 | 680.00 | 568.00 | 640.00 | 12.87 | 73.00 | 0 | | 001840 | 1424.00 | 1774.00 | 1424.00 | 1616.00 | 12.85 | 184.00 | 1699801 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 130660 | 11000.00 | 12420.00 | 10960.00 | 12310.00 | 12.42 | 1360.00 | 1700070 | | 096630 | 648.00 | 816.00 | 630.00 | 702.00 | 11.78 | 74.00 | 25362231 | | 042700 | 82800.00 | 94200.00 | 82600.00 | 91500.00 | 11.72 | 9600.00 | 3986502 | | 000540 | 3655.00 | 4320.00 | 3610.00 | 3900.00 | 11.27 | 395.00 | 8247649 | | 012700 | 5580.00 | 6730.00 | 5490.00 | 5760.00 | 11.20 | 580.00 | 26657320 | | 038540 | 1770.00 | 1946.00 | 1743.00 | 1929.00 | 10.99 | 191.00 | 647056 | | 056090 | 1274.00 | 1339.00 | 1273.00 | 1309.00 | 10.93 | 129.00 | 299087 | | 080470 | 3865.00 | 4395.00 | 3865.00 | 4270.00 | 10.48 | 405.00 | 174044 | | 270660 | 17230.00 | 19100.00 | 16150.00 | 16550.00 | 10.48 | 1570.00 | 2595954 | | 082660 | 437.00 | 485.00 | 437.00 | 480.00 | 10.34 | 45.00 | 2528593 | | 005710 | 8080.00 | 8900.00 | 8080.00 | 8670.00 | 10.31 | 810.00 | 331602 | | 108380 | 20400.00 | 22400.00 | 20000.00 | 21350.00 | 10.22 | 1980.00 | 508454 | | 003560 | 222.00 | 242.00 | 211.00 | 239.00 | 10.14 | 22.00 | 0 | | 217820 | 2405.00 | 2690.00 | 2350.00 | 2615.00 | 10.11 | 240.00 | 1098966 | | 238090 | 1968.00 | 2360.00 | 1922.00 | 2085.00 | 9.56 | 182.00 | 1215000 | | 182400 | 1881.00 | 2085.00 | 1815.00 | 2020.00 | 9.54 | 176.00 | 0 | | 008930 | 33800.00 | 36850.00 | 33800.00 | 36450.00 | 9.46 | 3150.00 | 909943 | | 004370 | 425000.00 | 463500.00 | 425000.00 | 454000.00 | 9.40 | 39000.00 | 141729 | | 227100 | 577.00 | 634.00 | 560.00 | 612.00 | 9.29 | 52.00 | 724248 | | 318410 | 8130.00 | 8950.00 | 8010.00 | 8660.00 | 9.07 | 720.00 | 207130 | | 004690 | 97100.00 | 105500.00 | 96800.00 | 105500.00 | 8.99 | 8700.00 | 64393 | | 137940 | 924.00 | 1066.00 | 911.00 | 1048.00 | 8.83 | 85.00 | 14740522 | | 102710 | 27200.00 | 28900.00 | 26650.00 | 28700.00 | 8.51 | 2250.00 | 206631 | | 026890 | 9890.00 | 10860.00 | 9870.00 | 10700.00 | 8.41 | 830.00 | 334432 | | 052690 | 60600.00 | 65900.00 | 60100.00 | 65100.00 | 8.32 | 5000.00 | 492108 | | 029460 | 19150.00 | 20600.00 | 19150.00 | 20600.00 | 8.19 | 1560.00 | 69623 | | 008730 | 28050.00 | 30000.00 | 27950.00 | 28800.00 | 7.87 | 2100.00 | 318317 | |
|
