| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 007460 | 1119.00 | 1160.00 | 1119.00 | 1157.00 | 3.40 | 38.00 | 516991 | | 071200 | 5630.00 | 5840.00 | 5540.00 | 5790.00 | 3.39 | 190.00 | 131442 | | 001780 | 4875.00 | 5230.00 | 4775.00 | 5050.00 | 3.38 | 165.00 | 9979825 | | 019170 | 15300.00 | 15700.00 | 15160.00 | 15640.00 | 3.37 | 510.00 | 247358 | | 000150 | 87000.00 | 89900.00 | 86800.00 | 89500.00 | 3.35 | 2900.00 | 92378 | | 038010 | 10280.00 | 10720.00 | 10270.00 | 10530.00 | 3.34 | 340.00 | 132897 | | 064550 | 44200.00 | 46850.00 | 44200.00 | 45800.00 | 3.27 | 1450.00 | 437338 | | 000810 | 235000.00 | 242000.00 | 233500.00 | 240000.00 | 3.23 | 7500.00 | 129643 | | 009155 | 65400.00 | 67900.00 | 65400.00 | 67500.00 | 3.21 | 2100.00 | 4005 | | 005950 | 25350.00 | 26150.00 | 25300.00 | 25950.00 | 3.18 | 800.00 | 568978 | | 217820 | 8620.00 | 9020.00 | 8620.00 | 8820.00 | 3.16 | 270.00 | 333868 | | 047040 | 4165.00 | 4290.00 | 4150.00 | 4250.00 | 3.16 | 130.00 | 3255559 | | 00104K | 53700.00 | 55800.00 | 53700.00 | 55800.00 | 3.14 | 1700.00 | 5500 | | 090435 | 30850.00 | 31650.00 | 30550.00 | 31500.00 | 3.11 | 950.00 | 15480 | | 060150 | 8520.00 | 8720.00 | 8440.00 | 8680.00 | 3.09 | 260.00 | 356677 | | 361610 | 91300.00 | 94900.00 | 91300.00 | 94000.00 | 3.07 | 2800.00 | 254573 | | 047050 | 42550.00 | 44200.00 | 42200.00 | 43800.00 | 3.06 | 1300.00 | 2681385 | | 015890 | 7610.00 | 7890.00 | 7550.00 | 7830.00 | 3.03 | 230.00 | 356102 | | 194370 | 13770.00 | 14180.00 | 13770.00 | 14170.00 | 2.98 | 410.00 | 20960 | | 018260 | 116000.00 | 118700.00 | 115400.00 | 118700.00 | 2.95 | 3400.00 | 169878 | | 007690 | 51000.00 | 52500.00 | 50900.00 | 52400.00 | 2.95 | 1500.00 | 34833 | | 267270 | 85500.00 | 87600.00 | 83200.00 | 87600.00 | 2.94 | 2500.00 | 144064 | | 000880 | 29300.00 | 29950.00 | 29050.00 | 29900.00 | 2.93 | 850.00 | 249941 | | 032850 | 6450.00 | 6500.00 | 6330.00 | 6440.00 | 2.88 | 180.00 | 53993 | | 005930 | 70200.00 | 71500.00 | 70100.00 | 71500.00 | 2.88 | 2000.00 | 12138003 | | 058630 | 6990.00 | 7200.00 | 6990.00 | 7180.00 | 2.87 | 200.00 | 81026 | | 000225 | 5240.00 | 5440.00 | 5240.00 | 5390.00 | 2.86 | 150.00 | 1754 | | 005290 | 37300.00 | 37950.00 | 36750.00 | 37900.00 | 2.85 | 1050.00 | 776258 | | 084870 | 1810.00 | 1861.00 | 1805.00 | 1861.00 | 2.82 | 51.00 | 40011 | | 060370 | 7880.00 | 8130.00 | 7800.00 | 8060.00 | 2.81 | 220.00 | 204984 | | 000660 | 111500.00 | 113400.00 | 111200.00 | 113400.00 | 2.81 | 3100.00 | 2204694 | | 058850 | 3230.00 | 3320.00 | 3230.00 | 3320.00 | 2.79 | 90.00 | 281141 | | 000950 | 26800.00 | 28000.00 | 26750.00 | 27750.00 | 2.78 | 750.00 | 1279 | | 005935 | 58000.00 | 59300.00 | 58000.00 | 59300.00 | 2.77 | 1600.00 | 597419 | | 018880 | 9160.00 | 9330.00 | 9090.00 | 9320.00 | 2.76 | 250.00 | 745206 | | 067630 | 9470.00 | 9950.00 | 9470.00 | 9730.00 | 2.75 | 260.00 | 419600 | | 006570 | 3450.00 | 3570.00 | 3440.00 | 3545.00 | 2.75 | 95.00 | 12034 | | 001530 | 20600.00 | 21000.00 | 20450.00 | 21000.00 | 2.69 | 550.00 | 79042 | | 071670 | 11660.00 | 12000.00 | 11600.00 | 11870.00 | 2.68 | 310.00 | 63140 | | 006040 | 37900.00 | 39250.00 | 37900.00 | 38650.00 | 2.66 | 1000.00 | 48705 | | 100840 | 22900.00 | 23800.00 | 22900.00 | 23200.00 | 2.65 | 600.00 | 29059 | | 005010 | 6070.00 | 6230.00 | 6040.00 | 6210.00 | 2.64 | 160.00 | 416655 | | 009190 | 3610.00 | 3715.00 | 3545.00 | 3705.00 | 2.63 | 95.00 | 660074 | | 004560 | 14950.00 | 15240.00 | 14900.00 | 15210.00 | 2.63 | 390.00 | 73507 | | 064350 | 36300.00 | 37650.00 | 36250.00 | 37250.00 | 2.62 | 950.00 | 3108106 | | 000155 | 52200.00 | 52500.00 | 51100.00 | 52300.00 | 2.55 | 1300.00 | 1222 | | 004985 | 12580.00 | 12900.00 | 12580.00 | 12900.00 | 2.54 | 320.00 | 1540 | | 064760 | 100400.00 | 102800.00 | 100400.00 | 102300.00 | 2.51 | 2500.00 | 24515 | | 134580 | 4650.00 | 4790.00 | 4580.00 | 4690.00 | 2.51 | 115.00 | 36845 | | 348950 | 4040.00 | 4150.00 | 4030.00 | 4140.00 | 2.48 | 100.00 | 401268 | |
|
