| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 071460 | 510.00 | 613.00 | 508.00 | 613.00 | 29.87 | 141.00 | 0 | | 008490 | 23800.00 | 23800.00 | 23800.00 | 23800.00 | 29.77 | 5460.00 | 188570 | | 096040 | 223.00 | 271.00 | 215.00 | 271.00 | 29.67 | 62.00 | 0 | | 077970 | 28000.00 | 36950.00 | 27600.00 | 36300.00 | 27.59 | 7850.00 | 4778174 | | 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 | | 134580 | 1870.00 | 2375.00 | 1828.00 | 2150.00 | 17.61 | 322.00 | 15730976 | | 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 | | 008500 | 12000.00 | 14160.00 | 11570.00 | 12900.00 | 15.70 | 1750.00 | 0 | | 007980 | 1675.00 | 2065.00 | 1660.00 | 1928.00 | 15.45 | 258.00 | 35374305 | | 026040 | 4910.00 | 5720.00 | 4710.00 | 5510.00 | 15.27 | 730.00 | 9615908 | | 217730 | 1196.00 | 1499.00 | 1196.00 | 1340.00 | 14.43 | 169.00 | 22611826 | | 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 | | 072770 | 550.00 | 707.00 | 539.00 | 617.00 | 12.18 | 67.00 | 24769262 | | 175250 | 2050.00 | 2255.00 | 1955.00 | 2170.00 | 11.91 | 231.00 | 1019275 | | 126340 | 29150.00 | 33650.00 | 29150.00 | 32650.00 | 11.24 | 3300.00 | 232110 | | 078860 | 1510.00 | 1727.00 | 1510.00 | 1679.00 | 11.19 | 169.00 | 1014911 | | 207760 | 1763.00 | 1997.00 | 1762.00 | 1782.00 | 11.17 | 179.00 | 82270482 | | 056090 | 1274.00 | 1339.00 | 1273.00 | 1309.00 | 10.93 | 129.00 | 299087 | | 221840 | 2180.00 | 2740.00 | 2175.00 | 2395.00 | 10.88 | 235.00 | 3747506 | | 093370 | 5300.00 | 5940.00 | 5220.00 | 5840.00 | 10.61 | 560.00 | 3483398 | | 082660 | 437.00 | 485.00 | 437.00 | 480.00 | 10.34 | 45.00 | 2528593 | | 003560 | 222.00 | 242.00 | 211.00 | 239.00 | 10.14 | 22.00 | 0 | | 035000 | 8400.00 | 9480.00 | 8320.00 | 8770.00 | 10.04 | 800.00 | 1000085 | | 078520 | 10270.00 | 11780.00 | 9910.00 | 11100.00 | 9.90 | 1000.00 | 2565526 | | 014990 | 1387.00 | 1639.00 | 1360.00 | 1540.00 | 9.61 | 135.00 | 20373667 | | 182400 | 1881.00 | 2085.00 | 1815.00 | 2020.00 | 9.54 | 176.00 | 0 | | 020760 | 1077.00 | 1286.00 | 1043.00 | 1130.00 | 9.39 | 97.00 | 22792333 | | 227100 | 577.00 | 634.00 | 560.00 | 612.00 | 9.29 | 52.00 | 724248 | | 131760 | 816.00 | 902.00 | 816.00 | 887.00 | 8.57 | 70.00 | 2632256 | | 045970 | 4850.00 | 5240.00 | 4720.00 | 5180.00 | 8.03 | 385.00 | 1312898 | | 019180 | 2940.00 | 3525.00 | 2925.00 | 3180.00 | 7.98 | 235.00 | 5269764 | | 052460 | 3330.00 | 3700.00 | 3330.00 | 3590.00 | 7.97 | 265.00 | 586982 | | 255220 | 2295.00 | 2650.00 | 2295.00 | 2490.00 | 7.79 | 180.00 | 11353610 | | 092730 | 17400.00 | 18920.00 | 17250.00 | 18750.00 | 7.70 | 1340.00 | 323966 | | 288330 | 2655.00 | 2855.00 | 2575.00 | 2820.00 | 7.43 | 195.00 | 2148333 | | 285490 | 21100.00 | 22500.00 | 21000.00 | 22000.00 | 7.32 | 1500.00 | 261691 | | 036620 | 5650.00 | 6350.00 | 5510.00 | 6090.00 | 7.22 | 410.00 | 1955631 | | 298380 | 83700.00 | 90500.00 | 81800.00 | 87400.00 | 7.11 | 5800.00 | 3224304 | | 066970 | 85500.00 | 91300.00 | 85500.00 | 90500.00 | 7.10 | 6000.00 | 758436 | | 206400 | 2065.00 | 2230.00 | 2065.00 | 2205.00 | 7.04 | 145.00 | 228826 | | 114120 | 1020.00 | 1095.00 | 1005.00 | 1085.00 | 6.90 | 70.00 | 198893 | | 001450 | 26250.00 | 28450.00 | 26200.00 | 27800.00 | 6.31 | 1650.00 | 1088755 | | 009780 | 8090.00 | 8880.00 | 8010.00 | 8590.00 | 6.31 | 510.00 | 253598 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | |
|
