| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 001510 | 689.00 | 894.00 | 676.00 | 894.00 | 29.94 | 206.00 | 75370100 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 005930 | 166200.00 | 166600.00 | 157100.00 | 160700.00 | -1.05 | -1700.00 | 38589325 | | 011930 | 1720.00 | 1919.00 | 1715.00 | 1810.00 | 5.85 | 100.00 | 20870850 | | 006800 | 35300.00 | 41300.00 | 34700.00 | 40850.00 | 17.39 | 6050.00 | 20009316 | | 003530 | 6100.00 | 6810.00 | 5870.00 | 6610.00 | 8.54 | 520.00 | 18546603 | | 001290 | 657.00 | 849.00 | 652.00 | 780.00 | 18.72 | 123.00 | 17005331 | | 001200 | 3885.00 | 4715.00 | 3755.00 | 4310.00 | 11.66 | 450.00 | 15921577 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 034020 | 92400.00 | 95600.00 | 92400.00 | 94000.00 | 2.17 | 2000.00 | 10180257 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 008600 | 386.00 | 398.00 | 360.00 | 365.00 | -3.44 | -13.00 | 8064252 | | 018880 | 3405.00 | 3410.00 | 3300.00 | 3330.00 | -1.91 | -65.00 | 7840255 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 005880 | 1959.00 | 2025.00 | 1910.00 | 2015.00 | 2.96 | 58.00 | 7312814 | | 042700 | 198900.00 | 210000.00 | 189000.00 | 203500.00 | 11.81 | 21500.00 | 7158623 | | 001440 | 26800.00 | 29000.00 | 26250.00 | 28300.00 | 4.81 | 1300.00 | 6728490 | | 000660 | 879000.00 | 884000.00 | 819000.00 | 861000.00 | 2.38 | 20000.00 | 6544374 | | 007460 | 770.00 | 792.00 | 730.00 | 776.00 | 1.17 | 9.00 | 6430328 | | 034220 | 12110.00 | 12120.00 | 11580.00 | 11810.00 | -2.64 | -320.00 | 6295254 | | 010140 | 30050.00 | 30050.00 | 29100.00 | 29800.00 | -1.32 | -400.00 | 5944125 | | 002760 | 1273.00 | 1374.00 | 1244.00 | 1247.00 | -2.88 | -37.00 | 5755126 | | 093240 | 1373.00 | 1509.00 | 1345.00 | 1403.00 | 2.04 | 28.00 | 5671173 | | 088350 | 3365.00 | 3635.00 | 3325.00 | 3570.00 | 5.31 | 180.00 | 5666539 | | 005380 | 501000.00 | 529000.00 | 494000.00 | 528000.00 | 7.21 | 35500.00 | 5421426 | | 005935 | 120500.00 | 121100.00 | 114500.00 | 115600.00 | -1.95 | -2300.00 | 5355719 | | 006340 | 3820.00 | 3890.00 | 3650.00 | 3815.00 | 0.26 | 10.00 | 5072400 | | 001780 | 2305.00 | 2440.00 | 2240.00 | 2290.00 | 2.92 | 65.00 | 4911374 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 028670 | 4750.00 | 4855.00 | 4550.00 | 4815.00 | 2.67 | 125.00 | 4615065 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 092220 | 795.00 | 835.00 | 759.00 | 809.00 | 3.85 | 30.00 | 4313776 | | 047040 | 5160.00 | 5210.00 | 5010.00 | 5150.00 | -0.77 | -40.00 | 4209289 | | 003470 | 4130.00 | 4540.00 | 4040.00 | 4500.00 | 8.96 | 370.00 | 3850056 | | 015760 | 60600.00 | 61600.00 | 59800.00 | 61000.00 | 2.69 | 1600.00 | 3765278 | | 004410 | 144.00 | 145.00 | 143.00 | 144.00 | 0.00 | 0.00 | 3410300 | | 035720 | 61400.00 | 62800.00 | 60600.00 | 61800.00 | 0.00 | 0.00 | 3390021 | | 012800 | 1384.00 | 1449.00 | 1358.00 | 1437.00 | 3.90 | 54.00 | 3378500 | | 008350 | 1252.00 | 1271.00 | 1210.00 | 1239.00 | 1.39 | 17.00 | 3373021 | | 001520 | 839.00 | 874.00 | 824.00 | 868.00 | 3.58 | 30.00 | 3357982 | | 272210 | 88100.00 | 94200.00 | 86200.00 | 92800.00 | 4.27 | 3800.00 | 3139301 | | 011200 | 19930.00 | 20450.00 | 19760.00 | 20400.00 | 2.00 | 400.00 | 3120279 | | 035420 | 276000.00 | 290500.00 | 275000.00 | 287000.00 | 3.42 | 9500.00 | 2892046 | | 025820 | 5900.00 | 6280.00 | 5710.00 | 6190.00 | 5.09 | 300.00 | 2802697 | |
|
