| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 000760 | 13820.00 | 16950.00 | 13820.00 | 16950.00 | 29.98 | 3910.00 | 105455 | | 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 | | 092200 | 7330.00 | 9450.00 | 7220.00 | 9090.00 | 24.35 | 1780.00 | 20577556 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 071950 | 4300.00 | 4740.00 | 4220.00 | 4730.00 | 18.25 | 730.00 | 537006 | | 064290 | 11780.00 | 13600.00 | 11780.00 | 13520.00 | 15.36 | 1800.00 | 276716 | | 014285 | 10930.00 | 11390.00 | 10450.00 | 11290.00 | 12.12 | 1220.00 | 69158 | | 002025 | 25450.00 | 29200.00 | 25450.00 | 28100.00 | 9.98 | 2550.00 | 50113 | | 002020 | 50900.00 | 57000.00 | 50900.00 | 55500.00 | 9.04 | 4600.00 | 301092 | | 019180 | 6250.00 | 6830.00 | 6240.00 | 6780.00 | 8.48 | 530.00 | 470564 | | 204320 | 45150.00 | 47800.00 | 44100.00 | 46600.00 | 8.12 | 3500.00 | 1219545 | | 060980 | 44500.00 | 47700.00 | 44300.00 | 47450.00 | 7.72 | 3400.00 | 132647 | | 307950 | 191900.00 | 203500.00 | 191800.00 | 202000.00 | 7.39 | 13900.00 | 260375 | | 017800 | 83300.00 | 87500.00 | 83200.00 | 86800.00 | 6.90 | 5600.00 | 795505 | | 007460 | 668.00 | 725.00 | 656.00 | 714.00 | 6.89 | 46.00 | 6156051 | | 001530 | 18490.00 | 19770.00 | 18440.00 | 19710.00 | 6.71 | 1240.00 | 198911 | | 049070 | 13640.00 | 14410.00 | 13600.00 | 14410.00 | 6.58 | 890.00 | 76226 | | 001080 | 37300.00 | 39350.00 | 36150.00 | 38850.00 | 6.58 | 2400.00 | 4919 | | 002070 | 630.00 | 705.00 | 622.00 | 670.00 | 6.35 | 40.00 | 2183927 | | 006570 | 2600.00 | 3050.00 | 2455.00 | 2600.00 | 6.12 | 150.00 | 895357 | | 002630 | 567.00 | 610.00 | 567.00 | 601.00 | 6.00 | 34.00 | 1942250 | | 006110 | 23000.00 | 24100.00 | 22900.00 | 23850.00 | 6.00 | 1350.00 | 49287 | | 206560 | 4335.00 | 5040.00 | 4335.00 | 4615.00 | 5.97 | 260.00 | 214206 | | 007160 | 49650.00 | 53600.00 | 49650.00 | 52600.00 | 5.94 | 2950.00 | 21160 | | 078520 | 9360.00 | 9850.00 | 9280.00 | 9800.00 | 5.83 | 540.00 | 331663 | | 008870 | 53900.00 | 62000.00 | 53900.00 | 57000.00 | 5.75 | 3100.00 | 32425 | | 006490 | 720.00 | 740.00 | 694.00 | 740.00 | 5.71 | 40.00 | 551701 | | 011210 | 60200.00 | 63200.00 | 59800.00 | 62200.00 | 5.60 | 3300.00 | 367161 | | 014710 | 8020.00 | 8650.00 | 8020.00 | 8560.00 | 5.55 | 450.00 | 125851 | | 008600 | 308.00 | 325.00 | 305.00 | 325.00 | 5.52 | 17.00 | 314338 | | 059090 | 13780.00 | 14230.00 | 13660.00 | 14200.00 | 5.34 | 720.00 | 528384 | | 024070 | 1842.00 | 1989.00 | 1825.00 | 1937.00 | 5.16 | 95.00 | 38658 | | 056080 | 11660.00 | 12230.00 | 11660.00 | 12200.00 | 5.08 | 590.00 | 894089 | | 001420 | 3245.00 | 3405.00 | 3235.00 | 3405.00 | 4.93 | 160.00 | 2993 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 099190 | 17080.00 | 17790.00 | 16950.00 | 17710.00 | 4.67 | 790.00 | 141552 | | 004720 | 3835.00 | 4100.00 | 3835.00 | 4035.00 | 4.67 | 180.00 | 73657 | | 077500 | 6060.00 | 6300.00 | 6010.00 | 6300.00 | 4.65 | 280.00 | 116959 | | 014280 | 6480.00 | 6690.00 | 6360.00 | 6560.00 | 4.63 | 290.00 | 3380283 | | 03473K | 195900.00 | 204500.00 | 191600.00 | 196000.00 | 4.59 | 8600.00 | 5353 | | 004710 | 5900.00 | 6180.00 | 5850.00 | 6150.00 | 4.59 | 270.00 | 129914 | | 302440 | 53800.00 | 55700.00 | 52900.00 | 54800.00 | 4.58 | 2400.00 | 259793 | | 034730 | 268500.00 | 277000.00 | 258500.00 | 265500.00 | 4.53 | 11500.00 | 487836 | | 001210 | 595.00 | 661.00 | 595.00 | 629.00 | 4.49 | 27.00 | 535906 | | 271980 | 14550.00 | 15280.00 | 14240.00 | 15020.00 | 4.45 | 640.00 | 77954 | | 002220 | 4185.00 | 4400.00 | 4140.00 | 4370.00 | 4.17 | 175.00 | 98809 | | 015020 | 540.00 | 564.00 | 530.00 | 562.00 | 4.07 | 22.00 | 538537 | | 009420 | 45700.00 | 47650.00 | 44600.00 | 46800.00 | 4.00 | 1800.00 | 758690 | |
|
