| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 308080 | 5090.00 | 5920.00 | 3990.00 | 5920.00 | 29.97 | 1365.00 | 14467667 | | 000650 | 121000.00 | 182200.00 | 121000.00 | 182200.00 | 29.96 | 42000.00 | 180646 | | 071460 | 510.00 | 613.00 | 508.00 | 613.00 | 29.87 | 141.00 | 0 | | 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 | | 010170 | 1882.00 | 2420.00 | 1840.00 | 2280.00 | 21.15 | 398.00 | 46015001 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 067000 | 2045.00 | 2510.00 | 1979.00 | 2395.00 | 18.27 | 370.00 | 18454757 | | 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 | | 219130 | 18500.00 | 21300.00 | 18500.00 | 20450.00 | 15.28 | 2710.00 | 522780 | | 041590 | 720.00 | 793.00 | 718.00 | 789.00 | 13.69 | 95.00 | 0 | | 000950 | 34700.00 | 42850.00 | 34700.00 | 39400.00 | 13.54 | 4700.00 | 61835 | | 200470 | 4725.00 | 5300.00 | 4660.00 | 5200.00 | 13.29 | 610.00 | 3354526 | | 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 | | 094170 | 24700.00 | 28200.00 | 24700.00 | 28150.00 | 12.83 | 3200.00 | 505430 | | 090470 | 4410.00 | 5050.00 | 4400.00 | 4945.00 | 12.51 | 550.00 | 335979 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 092200 | 6560.00 | 7540.00 | 6430.00 | 7310.00 | 12.29 | 800.00 | 9832105 | | 175250 | 2050.00 | 2255.00 | 1955.00 | 2170.00 | 11.91 | 231.00 | 1019275 | | 058610 | 44200.00 | 50500.00 | 43500.00 | 49950.00 | 11.74 | 5250.00 | 3879340 | | 166480 | 1185.00 | 1340.00 | 1185.00 | 1313.00 | 11.46 | 135.00 | 2979518 | | 059120 | 7310.00 | 8380.00 | 7210.00 | 8090.00 | 11.28 | 820.00 | 382130 | | 056090 | 1274.00 | 1339.00 | 1273.00 | 1309.00 | 10.93 | 129.00 | 299087 | | 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 | | 023960 | 1265.00 | 1392.00 | 1265.00 | 1388.00 | 9.81 | 124.00 | 1158511 | | 348210 | 60400.00 | 66700.00 | 59600.00 | 65600.00 | 9.70 | 5800.00 | 184137 | | 182400 | 1881.00 | 2085.00 | 1815.00 | 2020.00 | 9.54 | 176.00 | 0 | | 099440 | 4615.00 | 5460.00 | 4545.00 | 5040.00 | 9.33 | 430.00 | 23128768 | | 227100 | 577.00 | 634.00 | 560.00 | 612.00 | 9.29 | 52.00 | 724248 | | 065650 | 1961.00 | 2220.00 | 1951.00 | 2140.00 | 9.24 | 181.00 | 143605 | | 052710 | 9350.00 | 10710.00 | 9350.00 | 10200.00 | 9.09 | 850.00 | 435185 | | 215790 | 552.00 | 698.00 | 545.00 | 608.00 | 8.96 | 50.00 | 9295892 | | 246710 | 1449.00 | 1608.00 | 1420.00 | 1567.00 | 8.82 | 127.00 | 2101864 | | 306620 | 1884.00 | 1999.00 | 1857.00 | 1994.00 | 8.72 | 160.00 | 838256 | | 082270 | 34850.00 | 38850.00 | 34700.00 | 37700.00 | 8.33 | 2900.00 | 252044 | | 089890 | 26800.00 | 28400.00 | 25750.00 | 28050.00 | 7.47 | 1950.00 | 215861 | | 149950 | 9650.00 | 10300.00 | 9620.00 | 10150.00 | 7.18 | 680.00 | 130359 | | 036630 | 10080.00 | 11370.00 | 9940.00 | 10780.00 | 6.94 | 700.00 | 843637 | | 114120 | 1020.00 | 1095.00 | 1005.00 | 1085.00 | 6.90 | 70.00 | 198893 | | 213420 | 39000.00 | 41800.00 | 38450.00 | 41300.00 | 6.72 | 2600.00 | 339505 | | 314930 | 13210.00 | 14430.00 | 13160.00 | 14170.00 | 6.62 | 880.00 | 166715 | | 105550 | 1513.00 | 1625.00 | 1513.00 | 1611.00 | 6.48 | 98.00 | 878865 | | 078160 | 16970.00 | 18350.00 | 16810.00 | 17940.00 | 6.22 | 1050.00 | 341213 | | 036620 | 5790.00 | 6130.00 | 5700.00 | 6060.00 | 6.13 | 350.00 | 1085670 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | |
|
