| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 008600 | 2720.00 | 3100.00 | 2630.00 | 2790.00 | 960.84 | 2527.00 | 188173 | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 071670 | 9780.00 | 10550.00 | 9140.00 | 10060.00 | 70.51 | 4160.00 | 794316 | | 004960 | 14100.00 | 17730.00 | 14100.00 | 17730.00 | 29.99 | 4090.00 | 1107896 | | 001515 | 3390.00 | 4185.00 | 3165.00 | 4185.00 | 29.97 | 965.00 | 1846065 | | 375500 | 56800.00 | 67400.00 | 55800.00 | 67400.00 | 29.87 | 15500.00 | 3225617 | | 003060 | 260.00 | 336.00 | 260.00 | 336.00 | 29.73 | 77.00 | 3744139 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 000210 | 59000.00 | 65500.00 | 57500.00 | 64900.00 | 26.51 | 13600.00 | 883535 | | 006360 | 28000.00 | 32700.00 | 27800.00 | 31800.00 | 22.54 | 5850.00 | 9767401 | | 100840 | 44050.00 | 54000.00 | 44050.00 | 53300.00 | 20.05 | 8900.00 | 2238246 | | 005090 | 53600.00 | 64800.00 | 52000.00 | 62500.00 | 19.73 | 10300.00 | 384947 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 105840 | 26600.00 | 31700.00 | 26300.00 | 31200.00 | 19.31 | 5050.00 | 7424471 | | 001510 | 2235.00 | 2795.00 | 2125.00 | 2585.00 | 18.58 | 405.00 | 469912915 | | 047040 | 16860.00 | 19430.00 | 16840.00 | 19110.00 | 18.18 | 2940.00 | 97417643 | | 053690 | 24400.00 | 28350.00 | 23750.00 | 27200.00 | 17.49 | 4050.00 | 3269270 | | 001460 | 46350.00 | 54900.00 | 46150.00 | 53700.00 | 16.49 | 7600.00 | 34762 | | 014790 | 3205.00 | 3685.00 | 3190.00 | 3620.00 | 15.29 | 480.00 | 647007 | | 000215 | 27500.00 | 29850.00 | 26900.00 | 29000.00 | 15.08 | 3800.00 | 131120 | | 007460 | 301.00 | 383.00 | 301.00 | 343.00 | 14.33 | 43.00 | 38106770 | | 002990 | 5090.00 | 5750.00 | 5040.00 | 5630.00 | 14.31 | 705.00 | 1563897 | | 003070 | 10520.00 | 12300.00 | 10520.00 | 11970.00 | 14.11 | 1480.00 | 729724 | | 013580 | 26200.00 | 30850.00 | 26200.00 | 29400.00 | 13.95 | 3600.00 | 638710 | | 003030 | 181800.00 | 213000.00 | 179100.00 | 201000.00 | 13.69 | 24200.00 | 128275 | | 143210 | 1025.00 | 1165.00 | 1020.00 | 1161.00 | 12.72 | 131.00 | 280328 | | 008700 | 1774.00 | 1938.00 | 1722.00 | 1774.00 | 12.71 | 200.00 | 39664049 | | 003480 | 4730.00 | 5610.00 | 4730.00 | 5300.00 | 12.29 | 580.00 | 898990 | | 005960 | 9500.00 | 10610.00 | 9230.00 | 10270.00 | 12.00 | 1100.00 | 1364064 | | 012630 | 25150.00 | 29300.00 | 25050.00 | 28050.00 | 11.98 | 3000.00 | 468888 | | 001290 | 1296.00 | 1566.00 | 1239.00 | 1413.00 | 11.88 | 150.00 | 27737143 | | 294870 | 22200.00 | 24300.00 | 22050.00 | 24100.00 | 11.83 | 2550.00 | 926988 | | 007160 | 52100.00 | 58500.00 | 52000.00 | 56900.00 | 11.79 | 6000.00 | 36798 | | 001230 | 10400.00 | 11250.00 | 10090.00 | 11250.00 | 11.72 | 1180.00 | 490579 | | 017940 | 101800.00 | 110800.00 | 100600.00 | 110800.00 | 11.13 | 11100.00 | 81636 | | 013360 | 1879.00 | 2040.00 | 1852.00 | 2040.00 | 10.63 | 196.00 | 1892596 | | 002780 | 1125.00 | 1249.00 | 1018.00 | 1150.00 | 10.05 | 105.00 | 94382489 | | 003830 | 123400.00 | 135700.00 | 121000.00 | 135700.00 | 9.97 | 12300.00 | 1202 | | 051600 | 62500.00 | 69000.00 | 62200.00 | 67500.00 | 9.93 | 6100.00 | 1328085 | | 161890 | 70000.00 | 77500.00 | 69700.00 | 76700.00 | 9.89 | 6900.00 | 593614 | | 071950 | 2030.00 | 2645.00 | 2020.00 | 2255.00 | 9.73 | 200.00 | 363147 | | 007860 | 9500.00 | 10490.00 | 9490.00 | 10350.00 | 9.64 | 910.00 | 181232 | | 192820 | 179000.00 | 205000.00 | 178500.00 | 196100.00 | 9.43 | 16900.00 | 304911 | | 006490 | 281.00 | 335.00 | 277.00 | 302.00 | 9.42 | 26.00 | 6753551 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 004360 | 14510.00 | 15830.00 | 14510.00 | 15770.00 | 9.06 | 1310.00 | 126463 | | 067830 | 2985.00 | 3275.00 | 2970.00 | 3250.00 | 8.88 | 265.00 | 306841 | | 00806K | 11460.00 | 11760.00 | 11300.00 | 11670.00 | 8.56 | 920.00 | 11818 | | 000670 | 56600.00 | 61100.00 | 55700.00 | 60200.00 | 8.47 | 4700.00 | 123052 | | 004980 | 9430.00 | 10100.00 | 9400.00 | 10090.00 | 8.38 | 780.00 | 149439 | |
|
