| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 01002T | 17.35 | 17.90 | 17.35 | 17.78 | 2.36 | 0.41 | 16014 | | 6120 | 11.10 | 11.10 | 10.80 | 10.85 | 2.36 | 0.25 | 2862135 | | 4994 | 47.50 | 48.55 | 47.30 | 48.25 | 2.33 | 1.10 | 626785 | | 2324 | 28.45 | 28.85 | 28.40 | 28.85 | 2.30 | 0.65 | 24804222 | | 8454 | 670.00 | 684.00 | 662.00 | 677.00 | 2.27 | 15.00 | 710888 | | 2387 | 42.50 | 42.75 | 42.40 | 42.75 | 2.27 | 0.95 | 1236999 | | 1614 | 38.25 | 38.95 | 38.00 | 38.95 | 2.23 | 0.85 | 448226 | | 2891 | 24.80 | 25.25 | 24.75 | 25.20 | 2.23 | 0.55 | 50866071 | | 2515 | 11.30 | 11.65 | 11.25 | 11.50 | 2.22 | 0.25 | 43422585 | | 3607 | 15.90 | 16.25 | 15.85 | 16.10 | 2.22 | 0.35 | 1331961 | | 2329 | 23.25 | 23.60 | 22.85 | 23.00 | 2.22 | 0.50 | 19565629 | | 2425 | 39.50 | 40.40 | 39.00 | 39.55 | 2.20 | 0.85 | 15211181 | | 8442 | 81.20 | 83.50 | 80.50 | 83.50 | 2.20 | 1.80 | 190000 | | 2397 | 77.70 | 79.00 | 77.60 | 79.00 | 2.20 | 1.70 | 243506 | | 3653 | 600.00 | 613.00 | 594.00 | 608.00 | 2.18 | 13.00 | 1290628 | | 2247 | 300.50 | 305.00 | 298.50 | 304.50 | 2.18 | 6.50 | 343423 | | 3665 | 278.00 | 282.50 | 277.50 | 281.00 | 2.18 | 6.00 | 2334764 | | 3015 | 51.30 | 51.90 | 50.70 | 51.80 | 2.17 | 1.10 | 750505 | | 2465 | 37.00 | 38.30 | 37.00 | 37.80 | 2.16 | 0.80 | 427377 | | 2312 | 14.15 | 14.40 | 14.10 | 14.35 | 2.14 | 0.30 | 23077605 | | 6670 | 211.50 | 217.00 | 211.50 | 216.00 | 2.13 | 4.50 | 684078 | | 2321 | 19.15 | 19.15 | 18.70 | 19.15 | 2.13 | 0.40 | 21905 | | 6756 | 215.50 | 218.50 | 214.00 | 218.00 | 2.11 | 4.50 | 235083 | | 4906 | 31.40 | 31.95 | 31.30 | 31.80 | 2.09 | 0.65 | 3655350 | | 2911 | 7.27 | 7.45 | 7.27 | 7.38 | 2.07 | 0.15 | 333347 | | 1718 | 8.35 | 8.45 | 8.30 | 8.41 | 2.06 | 0.17 | 5322913 | | 1337 | 8.24 | 8.46 | 8.24 | 8.41 | 2.06 | 0.17 | 1986745 | | 2059 | 440.50 | 452.50 | 439.50 | 447.00 | 2.05 | 9.00 | 1016088 | | 2379 | 399.00 | 404.50 | 396.50 | 403.00 | 2.03 | 8.00 | 2668528 | | 1907 | 37.10 | 37.75 | 36.85 | 37.65 | 2.03 | 0.75 | 9692543 | | 8926 | 49.20 | 51.20 | 49.20 | 50.20 | 2.03 | 1.00 | 13997965 | | 3021 | 22.60 | 23.25 | 22.60 | 22.90 | 2.00 | 0.45 | 648587 | | 2012 | 27.70 | 28.50 | 27.70 | 28.20 | 1.99 | 0.55 | 321222 | | 2427 | 25.30 | 26.35 | 25.25 | 25.80 | 1.98 | 0.50 | 6442765 | | 2439 | 92.90 | 94.20 | 92.80 | 93.90 | 1.95 | 1.80 | 1926488 | | 1710 | 23.65 | 23.85 | 23.45 | 23.60 | 1.94 | 0.45 | 11994978 | | 6235 | 132.50 | 139.00 | 129.50 | 131.50 | 1.94 | 2.50 | 27195818 | | 2913 | 23.55 | 24.00 | 23.45 | 23.85 | 1.92 | 0.45 | 8746310 | | 3305 | 52.60 | 53.80 | 52.50 | 53.20 | 1.92 | 1.00 | 1455642 | | 1616 | 10.95 | 11.05 | 10.70 | 10.75 | 1.90 | 0.20 | 1895473 | | 1340 | 13.00 | 13.45 | 12.80 | 13.40 | 1.90 | 0.25 | 1077894 | | 8201 | 13.70 | 13.70 | 13.40 | 13.65 | 1.87 | 0.25 | 137300 | | 2228 | 86.50 | 87.40 | 85.80 | 87.40 | 1.86 | 1.60 | 242742 | | 1535 | 54.90 | 56.50 | 54.80 | 55.20 | 1.85 | 1.00 | 499961 | | 5469 | 43.20 | 45.25 | 43.20 | 44.00 | 1.85 | 0.80 | 12267146 | | 2239 | 81.90 | 85.30 | 81.80 | 83.00 | 1.84 | 1.50 | 1242603 | | 6605 | 99.20 | 103.00 | 99.20 | 100.00 | 1.83 | 1.80 | 839215 | | 3257 | 66.70 | 70.20 | 66.70 | 67.20 | 1.82 | 1.20 | 447364 | | 6288 | 33.25 | 34.10 | 32.75 | 33.65 | 1.82 | 0.60 | 11982703 | | 8114 | 112.00 | 113.00 | 111.00 | 113.00 | 1.80 | 2.00 | 376635 | |
|
