| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 000650 | 236500.00 | 236500.00 | 203000.00 | 236500.00 | 29.80 | 54300.00 | 293821 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 000760 | 18190.00 | 22000.00 | 16420.00 | 20350.00 | 20.06 | 3400.00 | 1331482 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 009420 | 48050.00 | 57100.00 | 47300.00 | 55200.00 | 17.95 | 8400.00 | 3611571 | | 012610 | 2870.00 | 3580.00 | 2820.00 | 3330.00 | 17.46 | 495.00 | 9264241 | | 007810 | 31600.00 | 37150.00 | 31600.00 | 36150.00 | 15.68 | 4900.00 | 2033279 | | 033240 | 17960.00 | 20300.00 | 17820.00 | 20150.00 | 13.52 | 2400.00 | 375542 | | 005290 | 37100.00 | 40500.00 | 36150.00 | 40150.00 | 11.07 | 4000.00 | 3076708 | | 019180 | 6800.00 | 8090.00 | 6780.00 | 7470.00 | 10.18 | 690.00 | 1571830 | | 003720 | 6890.00 | 7570.00 | 6890.00 | 7460.00 | 10.03 | 680.00 | 3722144 | | 204320 | 49500.00 | 53400.00 | 48800.00 | 51200.00 | 9.87 | 4600.00 | 2133921 | | 195870 | 49200.00 | 54700.00 | 49000.00 | 52700.00 | 7.88 | 3850.00 | 715914 | | 00781K | 8780.00 | 9380.00 | 8780.00 | 9310.00 | 7.75 | 670.00 | 20218 | | 020150 | 39500.00 | 43350.00 | 38800.00 | 42100.00 | 7.67 | 3000.00 | 789223 | | 004170 | 221500.00 | 235500.00 | 220500.00 | 234000.00 | 7.59 | 16500.00 | 83217 | | 363280 | 2590.00 | 2855.00 | 2590.00 | 2765.00 | 7.17 | 185.00 | 129697 | | 007815 | 10190.00 | 11690.00 | 10180.00 | 10910.00 | 6.65 | 680.00 | 164944 | | 069960 | 91300.00 | 97700.00 | 91200.00 | 97200.00 | 6.58 | 6000.00 | 181482 | | 047400 | 1460.00 | 1534.00 | 1426.00 | 1527.00 | 6.26 | 90.00 | 1136960 | | 002360 | 391.00 | 419.00 | 391.00 | 414.00 | 6.15 | 24.00 | 1112541 | | 064290 | 13800.00 | 14300.00 | 13610.00 | 14300.00 | 5.77 | 780.00 | 302052 | | 228760 | 27600.00 | 28300.00 | 25950.00 | 26950.00 | 5.69 | 1450.00 | 414785 | | 000680 | 3110.00 | 3270.00 | 3100.00 | 3270.00 | 5.65 | 175.00 | 359081 | | 008600 | 368.00 | 372.00 | 336.00 | 343.00 | 5.54 | 18.00 | 2307075 | | 079160 | 5740.00 | 6070.00 | 5740.00 | 6030.00 | 5.42 | 310.00 | 1882964 | | 178320 | 25150.00 | 25750.00 | 24800.00 | 25700.00 | 5.33 | 1300.00 | 580034 | | 092200 | 9480.00 | 10310.00 | 9220.00 | 9560.00 | 5.17 | 470.00 | 14449993 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 271980 | 15370.00 | 16000.00 | 15320.00 | 15750.00 | 4.86 | 730.00 | 106358 | | 002630 | 601.00 | 635.00 | 598.00 | 630.00 | 4.83 | 29.00 | 1978625 | | 029460 | 25550.00 | 26400.00 | 25400.00 | 26300.00 | 4.78 | 1200.00 | 64290 | | 028670 | 3825.00 | 3985.00 | 3825.00 | 3940.00 | 4.51 | 170.00 | 3409079 | | 058730 | 3175.00 | 3590.00 | 3165.00 | 3305.00 | 4.42 | 140.00 | 3384282 | | 011200 | 19470.00 | 20600.00 | 19460.00 | 19980.00 | 4.39 | 840.00 | 2761859 | | 000810 | 486000.00 | 502000.00 | 482500.00 | 502000.00 | 4.26 | 20500.00 | 88155 | | 014680 | 247500.00 | 250500.00 | 236000.00 | 248000.00 | 4.20 | 10000.00 | 64583 | | 065350 | 55200.00 | 57800.00 | 55200.00 | 57100.00 | 4.01 | 2200.00 | 163239 | | 012170 | 1745.00 | 1870.00 | 1734.00 | 1789.00 | 3.95 | 68.00 | 79704 | | 317400 | 3760.00 | 3895.00 | 3725.00 | 3870.00 | 3.89 | 145.00 | 136704 | | 006805 | 10370.00 | 10630.00 | 10210.00 | 10590.00 | 3.82 | 390.00 | 85095 | | 192400 | 29000.00 | 30250.00 | 29000.00 | 29700.00 | 3.66 | 1050.00 | 128588 | | 004430 | 9150.00 | 9610.00 | 9140.00 | 9480.00 | 3.61 | 330.00 | 64697 | | 006660 | 15110.00 | 15150.00 | 14900.00 | 15030.00 | 3.58 | 520.00 | 116960 | | 000400 | 1812.00 | 1888.00 | 1801.00 | 1875.00 | 3.53 | 64.00 | 532954 | | 002787 | 8220.00 | 8220.00 | 8210.00 | 8210.00 | 3.53 | 280.00 | 14 | | 008490 | 23100.00 | 24450.00 | 23100.00 | 23750.00 | 3.49 | 800.00 | 52936 | | 036540 | 4235.00 | 4380.00 | 4220.00 | 4320.00 | 3.47 | 145.00 | 965936 | | 316140 | 26800.00 | 27650.00 | 26600.00 | 27450.00 | 3.39 | 900.00 | 2937307 | |
|
