| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 008600 | 507.00 | 507.00 | 458.00 | 507.00 | 30.00 | 117.00 | 19876649 | | 010420 | 1558.00 | 1558.00 | 1558.00 | 1558.00 | 29.94 | 359.00 | 640582 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 271980 | 12970.00 | 15830.00 | 12340.00 | 14640.00 | 18.45 | 2280.00 | 3078156 | | 024720 | 8880.00 | 11200.00 | 8650.00 | 9720.00 | 8.12 | 730.00 | 9071696 | | 002620 | 7980.00 | 9810.00 | 7660.00 | 8390.00 | 7.15 | 560.00 | 1116159 | | 000545 | 9600.00 | 10370.00 | 8500.00 | 8500.00 | 6.52 | 520.00 | 267212 | | 093240 | 2275.00 | 2700.00 | 2225.00 | 2495.00 | 6.40 | 150.00 | 17649329 | | 011330 | 1314.00 | 1445.00 | 1286.00 | 1396.00 | 6.24 | 82.00 | 413997 | | 100840 | 29500.00 | 31750.00 | 28800.00 | 31200.00 | 5.05 | 1500.00 | 278145 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 071970 | 24900.00 | 26800.00 | 24900.00 | 26500.00 | 3.72 | 950.00 | 500618 | | 000720 | 34550.00 | 36200.00 | 34250.00 | 35950.00 | 3.60 | 1250.00 | 1655474 | | 018670 | 237000.00 | 247000.00 | 233500.00 | 247000.00 | 3.35 | 8000.00 | 22284 | | 010620 | 99500.00 | 107400.00 | 99500.00 | 105400.00 | 3.33 | 3400.00 | 454329 | | 064350 | 99300.00 | 106200.00 | 99300.00 | 105000.00 | 3.24 | 3300.00 | 1347699 | | 003030 | 225500.00 | 239000.00 | 223000.00 | 238500.00 | 2.80 | 6500.00 | 12408 | | 005610 | 58300.00 | 61700.00 | 57800.00 | 59800.00 | 2.57 | 1500.00 | 116583 | | 006570 | 2400.00 | 2480.00 | 2400.00 | 2475.00 | 2.48 | 60.00 | 7705 | | 009440 | 738.00 | 757.00 | 738.00 | 756.00 | 2.44 | 18.00 | 24206 | | 500010 | 3620.00 | 3705.00 | 3620.00 | 3700.00 | 2.35 | 85.00 | 27877 | | 006380 | 145.80 | 158.80 | 142.80 | 146.40 | 2.23 | 3.20 | 0 | | 007120 | 765.00 | 796.00 | 765.00 | 787.00 | 2.21 | 17.00 | 138834 | | 033500 | 20950.00 | 22500.00 | 20900.00 | 21950.00 | 2.09 | 450.00 | 561135 | | 079550 | 235500.00 | 249500.00 | 235500.00 | 248000.00 | 2.06 | 5000.00 | 144978 | | 084680 | 1222.00 | 1480.00 | 1221.00 | 1270.00 | 2.01 | 25.00 | 5641358 | | 003230 | 829000.00 | 874000.00 | 821000.00 | 860000.00 | 1.90 | 16000.00 | 54540 | | 003570 | 29200.00 | 30950.00 | 29200.00 | 30500.00 | 1.84 | 550.00 | 107859 | | 012205 | 3390.00 | 3390.00 | 3270.00 | 3375.00 | 1.81 | 60.00 | 299 | | 007160 | 34300.00 | 34300.00 | 32900.00 | 34300.00 | 1.78 | 600.00 | 8781 | | 077970 | 19920.00 | 20900.00 | 19800.00 | 20800.00 | 1.71 | 350.00 | 225080 | | 500013 | 8305.00 | 8370.00 | 8305.00 | 8370.00 | 1.70 | 140.00 | 13 | | 010130 | 770000.00 | 791000.00 | 748000.00 | 778000.00 | 1.57 | 12000.00 | 19946 | | 119650 | 452.00 | 461.00 | 446.00 | 459.00 | 1.55 | 7.00 | 66269 | | 520011 | 3770.00 | 3795.00 | 3760.00 | 3795.00 | 1.47 | 55.00 | 17 | | 082740 | 20300.00 | 21550.00 | 20300.00 | 21250.00 | 1.43 | 300.00 | 993223 | | 058650 | 92900.00 | 94500.00 | 92700.00 | 94500.00 | 1.39 | 1300.00 | 79 | | 002210 | 3620.00 | 3850.00 | 3615.00 | 3845.00 | 1.32 | 50.00 | 104753 | | 001420 | 3280.00 | 3320.00 | 3255.00 | 3320.00 | 1.22 | 40.00 | 2148 | | 520003 | 13020.00 | 13020.00 | 13020.00 | 13020.00 | 1.20 | 155.00 | 88 | | 036460 | 34600.00 | 36100.00 | 34500.00 | 35650.00 | 1.13 | 400.00 | 361868 | | 094800 | 4120.00 | 4145.00 | 4100.00 | 4145.00 | 1.10 | 45.00 | 13599 | | 249420 | 11110.00 | 11210.00 | 10930.00 | 11110.00 | 1.09 | 120.00 | 52507 | | 500016 | 23130.00 | 23130.00 | 22400.00 | 22695.00 | 1.05 | 235.00 | 83519 | | 500007 | 3005.00 | 3190.00 | 3005.00 | 3160.00 | 0.96 | 30.00 | 1188 | | 012630 | 14750.00 | 14900.00 | 14300.00 | 14890.00 | 0.95 | 140.00 | 214382 | | 000050 | 6480.00 | 6520.00 | 6450.00 | 6510.00 | 0.93 | 60.00 | 3132 | | 004920 | 1086.00 | 1100.00 | 1061.00 | 1096.00 | 0.92 | 10.00 | 79883 | | 005750 | 3945.00 | 3945.00 | 3850.00 | 3935.00 | 0.90 | 35.00 | 9852 | |
|
