| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 060720 | 12940.00 | 14140.00 | 12440.00 | 14140.00 | 29.96 | 3260.00 | 2788214 | | 013720 | 663.00 | 872.00 | 662.00 | 872.00 | 29.96 | 201.00 | 2819889 | | 217500 | 3095.00 | 3275.00 | 2765.00 | 3275.00 | 29.96 | 755.00 | 13542930 | | 036170 | 1632.00 | 1861.00 | 1433.00 | 1861.00 | 29.96 | 429.00 | 23891241 | | 050090 | 782.00 | 1007.00 | 782.00 | 1007.00 | 29.94 | 232.00 | 1786280 | | 079950 | 5150.00 | 5730.00 | 5110.00 | 5730.00 | 29.93 | 1320.00 | 440506 | | 071460 | 510.00 | 613.00 | 508.00 | 613.00 | 29.87 | 141.00 | 0 | | 001210 | 655.00 | 835.00 | 648.00 | 835.00 | 29.86 | 192.00 | 26371082 | | 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 | | 059270 | 9410.00 | 11730.00 | 9240.00 | 11280.00 | 24.92 | 2250.00 | 5607581 | | 043260 | 11220.00 | 14400.00 | 11220.00 | 13800.00 | 23.55 | 2630.00 | 3842715 | | 067000 | 1979.00 | 2515.00 | 1964.00 | 2385.00 | 20.52 | 406.00 | 8108172 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 000720 | 78000.00 | 92700.00 | 77900.00 | 91100.00 | 20.18 | 15300.00 | 10105765 | | 101170 | 18680.00 | 23350.00 | 18630.00 | 22050.00 | 19.38 | 3580.00 | 8535834 | | 024810 | 700.00 | 972.00 | 666.00 | 899.00 | 16.75 | 129.00 | 0 | | 101490 | 51400.00 | 60100.00 | 49800.00 | 59000.00 | 16.60 | 8400.00 | 2067603 | | 066430 | 1839.00 | 2320.00 | 1813.00 | 2130.00 | 16.58 | 303.00 | 5755074 | | 289080 | 1759.00 | 1928.00 | 1715.00 | 1898.00 | 16.44 | 268.00 | 3214931 | | 040350 | 929.00 | 1090.00 | 929.00 | 1078.00 | 16.41 | 152.00 | 1662213 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 006140 | 8150.00 | 10450.00 | 7920.00 | 9430.00 | 16.13 | 1310.00 | 11065455 | | 099320 | 112000.00 | 134300.00 | 111300.00 | 130400.00 | 16.12 | 18100.00 | 616068 | | 014910 | 2880.00 | 3380.00 | 2835.00 | 3145.00 | 16.05 | 435.00 | 9205900 | | 008110 | 12960.00 | 15900.00 | 12960.00 | 15040.00 | 16.05 | 2080.00 | 0 | | 008500 | 12000.00 | 14160.00 | 11570.00 | 12900.00 | 15.70 | 1750.00 | 0 | | 272290 | 24800.00 | 27450.00 | 23700.00 | 25700.00 | 15.51 | 3450.00 | 3151663 | | 105840 | 19320.00 | 21350.00 | 19110.00 | 21000.00 | 15.01 | 2740.00 | 3526282 | | 023160 | 23000.00 | 27850.00 | 22500.00 | 26100.00 | 14.47 | 3300.00 | 1835054 | | 119500 | 5270.00 | 6210.00 | 5200.00 | 5630.00 | 13.85 | 685.00 | 15114263 | | 041590 | 720.00 | 793.00 | 718.00 | 789.00 | 13.69 | 95.00 | 0 | | 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 | | 078890 | 5400.00 | 6100.00 | 5370.00 | 6030.00 | 12.29 | 660.00 | 634564 | | 122350 | 1259.00 | 1531.00 | 1258.00 | 1410.00 | 12.08 | 152.00 | 7605437 | | 023960 | 1294.00 | 1483.00 | 1294.00 | 1450.00 | 12.06 | 156.00 | 1121291 | | 175250 | 2050.00 | 2255.00 | 1955.00 | 2170.00 | 11.91 | 231.00 | 1019275 | | 133820 | 1715.00 | 1891.00 | 1715.00 | 1891.00 | 11.83 | 200.00 | 432508 | | 363250 | 4065.00 | 4595.00 | 4065.00 | 4530.00 | 11.58 | 470.00 | 175907 | | 291650 | 735.00 | 833.00 | 735.00 | 819.00 | 11.43 | 84.00 | 1230221 | | 011780 | 124000.00 | 137700.00 | 122000.00 | 135500.00 | 11.34 | 13800.00 | 419965 | | 002230 | 9970.00 | 11150.00 | 9970.00 | 11050.00 | 11.06 | 1100.00 | 986321 | | 056090 | 1274.00 | 1339.00 | 1273.00 | 1309.00 | 10.93 | 129.00 | 299087 | | 106240 | 1804.00 | 2070.00 | 1804.00 | 1994.00 | 10.72 | 193.00 | 873157 | | 001430 | 63400.00 | 69300.00 | 62600.00 | 68300.00 | 10.70 | 6600.00 | 906328 | | 082660 | 437.00 | 485.00 | 437.00 | 480.00 | 10.34 | 45.00 | 2528593 | | 082740 | 50500.00 | 56800.00 | 48900.00 | 54800.00 | 10.26 | 5100.00 | 4221900 | | 003560 | 222.00 | 242.00 | 211.00 | 239.00 | 10.14 | 22.00 | 0 | |
|
