| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 000050 | 9830.00 | 11010.00 | 9800.00 | 11010.00 | 29.99 | 2540.00 | 1806900 | | 084670 | 49300.00 | 60900.00 | 49100.00 | 60900.00 | 29.99 | 14050.00 | 1495057 | | 001430 | 39600.00 | 44750.00 | 39550.00 | 44750.00 | 29.90 | 10300.00 | 1494186 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 180640 | 111700.00 | 134000.00 | 111500.00 | 133600.00 | 20.80 | 23000.00 | 418570 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 006340 | 3560.00 | 4160.00 | 3545.00 | 4160.00 | 17.68 | 625.00 | 26126529 | | 067830 | 3455.00 | 4030.00 | 3065.00 | 3625.00 | 16.94 | 525.00 | 11218801 | | 056080 | 15610.00 | 17090.00 | 14900.00 | 16920.00 | 14.02 | 2080.00 | 19765332 | | 134580 | 2055.00 | 2275.00 | 2045.00 | 2260.00 | 12.44 | 250.00 | 470891 | | 023590 | 37250.00 | 41450.00 | 37250.00 | 41300.00 | 11.62 | 4300.00 | 310713 | | 18064K | 35650.00 | 41750.00 | 35450.00 | 39450.00 | 11.44 | 4050.00 | 113803 | | 002020 | 50800.00 | 56400.00 | 50800.00 | 55700.00 | 11.40 | 5700.00 | 335831 | | 272210 | 48300.00 | 54600.00 | 47950.00 | 53100.00 | 10.51 | 5050.00 | 7403690 | | 000500 | 76000.00 | 83000.00 | 75600.00 | 83000.00 | 9.79 | 7400.00 | 179706 | | 097230 | 22400.00 | 24400.00 | 22400.00 | 24200.00 | 9.75 | 2150.00 | 4156334 | | 249420 | 40900.00 | 45050.00 | 40550.00 | 44300.00 | 9.38 | 3800.00 | 13077581 | | 003570 | 45200.00 | 49650.00 | 45200.00 | 49150.00 | 9.22 | 4150.00 | 192743 | | 002780 | 673.00 | 788.00 | 673.00 | 729.00 | 8.32 | 56.00 | 8414135 | | 001440 | 22350.00 | 24000.00 | 22200.00 | 24000.00 | 7.62 | 1700.00 | 5720623 | | 014285 | 11000.00 | 11970.00 | 11000.00 | 11820.00 | 7.45 | 820.00 | 36102 | | 006345 | 3575.00 | 3930.00 | 3570.00 | 3865.00 | 7.36 | 265.00 | 285614 | | 006280 | 150700.00 | 164200.00 | 145500.00 | 162000.00 | 7.21 | 10900.00 | 283401 | | 058650 | 124500.00 | 129900.00 | 122500.00 | 129900.00 | 7.18 | 8700.00 | 3344 | | 105840 | 20250.00 | 21850.00 | 19840.00 | 21650.00 | 6.91 | 1400.00 | 3286791 | | 000950 | 41800.00 | 44800.00 | 40600.00 | 43200.00 | 6.80 | 2750.00 | 16020 | | 100840 | 41650.00 | 43800.00 | 40900.00 | 43300.00 | 6.65 | 2700.00 | 197667 | | 071050 | 159000.00 | 167800.00 | 158100.00 | 167400.00 | 6.62 | 10400.00 | 462687 | | 003540 | 26750.00 | 28650.00 | 26700.00 | 28450.00 | 6.55 | 1750.00 | 706446 | | 092200 | 11310.00 | 12240.00 | 11010.00 | 12050.00 | 6.54 | 740.00 | 5101889 | | 103590 | 57600.00 | 60900.00 | 56800.00 | 60400.00 | 6.34 | 3600.00 | 1526259 | | 006260 | 185200.00 | 196300.00 | 185200.00 | 195000.00 | 6.32 | 11600.00 | 422944 | | 012450 | 925000.00 | 962000.00 | 917000.00 | 961000.00 | 6.31 | 57000.00 | 288312 | | 003200 | 13550.00 | 14250.00 | 13310.00 | 14100.00 | 6.09 | 810.00 | 269938 | | 322000 | 54700.00 | 57900.00 | 54100.00 | 57500.00 | 6.09 | 3300.00 | 136928 | | 014280 | 6950.00 | 7700.00 | 6950.00 | 7260.00 | 5.99 | 410.00 | 3808175 | | 000720 | 75000.00 | 78500.00 | 74500.00 | 78000.00 | 5.98 | 4400.00 | 3474127 | | 336260 | 30550.00 | 32200.00 | 30500.00 | 32100.00 | 5.77 | 1750.00 | 789041 | | 004100 | 2450.00 | 2600.00 | 2440.00 | 2590.00 | 5.71 | 140.00 | 246094 | | 000490 | 9670.00 | 10180.00 | 9640.00 | 10160.00 | 5.50 | 530.00 | 572381 | | 003030 | 140900.00 | 150700.00 | 140100.00 | 146200.00 | 5.33 | 7400.00 | 29826 | | 375500 | 44000.00 | 45350.00 | 43650.00 | 45100.00 | 5.25 | 2250.00 | 540154 | | 002025 | 26350.00 | 28650.00 | 26300.00 | 28100.00 | 5.24 | 1400.00 | 15190 | | 019440 | 15580.00 | 16390.00 | 15580.00 | 16370.00 | 5.14 | 800.00 | 111220 | | 001070 | 6520.00 | 6960.00 | 6490.00 | 6770.00 | 5.12 | 330.00 | 55699 | | 002310 | 7650.00 | 8030.00 | 7630.00 | 8030.00 | 5.10 | 390.00 | 147289 | | 047810 | 111000.00 | 120900.00 | 110600.00 | 115100.00 | 5.02 | 5500.00 | 2146774 | | 004960 | 11670.00 | 12530.00 | 11510.00 | 11950.00 | 5.01 | 570.00 | 1851258 | | 101140 | 10290.00 | 11200.00 | 10200.00 | 10900.00 | 5.01 | 520.00 | 8856 | |
|
