| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 000650 | 140200.00 | 140200.00 | 140200.00 | 140200.00 | 29.94 | 32300.00 | 10530 | | 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 | | 009155 | 110100.00 | 125000.00 | 109800.00 | 121800.00 | 13.94 | 14900.00 | 151685 | | 009310 | 1140.00 | 1450.00 | 1120.00 | 1289.00 | 13.07 | 149.00 | 9584786 | | 014285 | 8800.00 | 11020.00 | 8800.00 | 9540.00 | 12.50 | 1060.00 | 111787 | | 071950 | 3605.00 | 4405.00 | 3605.00 | 3980.00 | 11.17 | 400.00 | 699886 | | 006650 | 140000.00 | 151900.00 | 140000.00 | 150600.00 | 11.06 | 15000.00 | 99654 | | 003670 | 190700.00 | 205750.00 | 190500.00 | 205000.00 | 9.57 | 17900.00 | 506311 | | 051910 | 369500.00 | 397500.00 | 369000.00 | 397000.00 | 9.37 | 34000.00 | 504358 | | 326030 | 132000.00 | 142000.00 | 131400.00 | 140700.00 | 9.07 | 11700.00 | 886714 | | 023960 | 1161.00 | 1268.00 | 1161.00 | 1264.00 | 8.87 | 103.00 | 381163 | | 009420 | 43050.00 | 47500.00 | 43050.00 | 46350.00 | 8.68 | 3700.00 | 1274014 | | 051915 | 184500.00 | 198400.00 | 184500.00 | 197900.00 | 7.91 | 14500.00 | 63052 | | 000720 | 62700.00 | 66400.00 | 62700.00 | 65500.00 | 7.73 | 4700.00 | 2758279 | | 014915 | 4360.00 | 4850.00 | 4320.00 | 4690.00 | 7.32 | 320.00 | 1703 | | 005070 | 44700.00 | 47450.00 | 44600.00 | 47400.00 | 7.24 | 3200.00 | 331391 | | 002020 | 47950.00 | 52100.00 | 47400.00 | 51400.00 | 7.19 | 3450.00 | 130699 | | 006800 | 21400.00 | 22500.00 | 21400.00 | 22500.00 | 7.14 | 1500.00 | 3822405 | | 002025 | 24350.00 | 25950.00 | 23900.00 | 25700.00 | 7.08 | 1700.00 | 12065 | | 006400 | 288000.00 | 304500.00 | 286500.00 | 304500.00 | 7.03 | 20000.00 | 466323 | | 042700 | 120500.00 | 128900.00 | 118800.00 | 128500.00 | 6.99 | 8400.00 | 1569054 | | 011760 | 21400.00 | 22500.00 | 21400.00 | 22450.00 | 6.90 | 1450.00 | 51293 | | 010400 | 3640.00 | 4395.00 | 3615.00 | 3890.00 | 6.87 | 250.00 | 601930 | | 005420 | 15750.00 | 16620.00 | 15700.00 | 16600.00 | 6.82 | 1060.00 | 168029 | | 009150 | 250000.00 | 258000.00 | 242000.00 | 257000.00 | 6.42 | 15500.00 | 893102 | | 105840 | 14750.00 | 15850.00 | 14720.00 | 15520.00 | 6.30 | 920.00 | 1319425 | | 217820 | 3355.00 | 3565.00 | 3350.00 | 3550.00 | 6.29 | 210.00 | 283097 | | 336370 | 9150.00 | 9500.00 | 8430.00 | 8500.00 | 6.25 | 500.00 | 2274739 | | 036420 | 9010.00 | 9450.00 | 9000.00 | 9400.00 | 6.09 | 540.00 | 53774 | | 014820 | 25950.00 | 27250.00 | 25800.00 | 27250.00 | 6.03 | 1550.00 | 28108 | | 33637L | 3960.00 | 4560.00 | 3760.00 | 3785.00 | 6.02 | 215.00 | 697606 | | 002870 | 1031.00 | 1103.00 | 1031.00 | 1093.00 | 6.01 | 62.00 | 57357 | | 069620 | 169200.00 | 176100.00 | 166000.00 | 175300.00 | 5.99 | 9900.00 | 56894 | | 052690 | 89500.00 | 96400.00 | 89400.00 | 94400.00 | 5.95 | 5300.00 | 272155 | | 077970 | 30600.00 | 33000.00 | 30400.00 | 32300.00 | 5.90 | 1800.00 | 482495 | | 000500 | 71200.00 | 73900.00 | 69000.00 | 73800.00 | 5.88 | 4100.00 | 73516 | | 014280 | 6100.00 | 6900.00 | 5970.00 | 6310.00 | 5.87 | 350.00 | 10575832 | | 361610 | 27150.00 | 28200.00 | 27000.00 | 28200.00 | 5.82 | 1550.00 | 121226 | | 001340 | 5560.00 | 5900.00 | 5550.00 | 5880.00 | 5.76 | 320.00 | 111828 | | 034020 | 74600.00 | 78400.00 | 74400.00 | 77700.00 | 5.71 | 4200.00 | 4463298 | | 102460 | 10270.00 | 11030.00 | 10170.00 | 10880.00 | 5.63 | 580.00 | 48108 | | 096770 | 111900.00 | 117200.00 | 111800.00 | 117200.00 | 5.59 | 6200.00 | 247969 | | 005490 | 305500.00 | 318500.00 | 304000.00 | 317500.00 | 5.48 | 16500.00 | 382573 | | 111770 | 91800.00 | 94700.00 | 88600.00 | 93800.00 | 5.39 | 4800.00 | 109989 | | 018880 | 3560.00 | 3720.00 | 3485.00 | 3720.00 | 5.38 | 190.00 | 2814021 | | 002710 | 15190.00 | 15740.00 | 15120.00 | 15740.00 | 5.28 | 790.00 | 93556 | | 071050 | 157800.00 | 163400.00 | 155800.00 | 162700.00 | 5.24 | 8100.00 | 249721 | | 035720 | 58500.00 | 61000.00 | 58200.00 | 61000.00 | 5.17 | 3000.00 | 3296546 | |
|
