| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 002630 | 1810.00 | 1999.00 | 1800.00 | 1855.00 | 17.78 | 280.00 | 43761501 | | 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 | | 093240 | 2435.00 | 2825.00 | 2430.00 | 2580.00 | 16.48 | 365.00 | 20965020 | | 005930 | 60900.00 | 62000.00 | 60800.00 | 61800.00 | 0.65 | 400.00 | 20166819 | | 008970 | 1095.00 | 1104.00 | 1008.00 | 1022.00 | -5.81 | -63.00 | 18401591 | | 013360 | 3900.00 | 4350.00 | 3650.00 | 3695.00 | 2.35 | 85.00 | 8814894 | | 010140 | 14390.00 | 14400.00 | 13720.00 | 13770.00 | -2.13 | -300.00 | 8696719 | | 084690 | 11200.00 | 13400.00 | 11200.00 | 12970.00 | 16.22 | 1810.00 | 8283148 | | 015020 | 1860.00 | 1947.00 | 1687.00 | 1687.00 | 7.80 | 122.00 | 7434394 | | 018500 | 2070.00 | 2130.00 | 1730.00 | 1735.00 | -11.93 | -235.00 | 7224870 | | 001380 | 2365.00 | 2440.00 | 2230.00 | 2255.00 | -7.96 | -195.00 | 6754132 | | 001470 | 397.00 | 397.00 | 376.00 | 377.00 | -5.28 | -21.00 | 6151918 | | 008600 | 309.00 | 330.00 | 281.00 | 300.00 | 2.39 | 7.00 | 5400385 | | 025820 | 5890.00 | 5950.00 | 5530.00 | 5620.00 | -5.23 | -310.00 | 5290232 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 009580 | 2950.00 | 3230.00 | 2870.00 | 2890.00 | -1.87 | -55.00 | 4616047 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 037270 | 5310.00 | 5590.00 | 5300.00 | 5400.00 | 0.75 | 40.00 | 4353417 | | 083420 | 6080.00 | 6980.00 | 6020.00 | 6260.00 | 2.29 | 140.00 | 4190778 | | 012800 | 1460.00 | 1473.00 | 1405.00 | 1425.00 | -4.30 | -64.00 | 3879188 | | 034020 | 25400.00 | 25850.00 | 25000.00 | 25050.00 | -2.72 | -700.00 | 3399033 | | 001250 | 2705.00 | 2775.00 | 2645.00 | 2660.00 | -1.48 | -40.00 | 3251540 | | 006340 | 2955.00 | 3015.00 | 2810.00 | 2815.00 | -4.74 | -140.00 | 3189414 | | 000540 | 3255.00 | 3790.00 | 3205.00 | 3370.00 | 6.14 | 195.00 | 2829403 | | 007110 | 2030.00 | 2070.00 | 1966.00 | 1967.00 | -3.10 | -63.00 | 2706282 | | 042660 | 72500.00 | 72500.00 | 66900.00 | 67500.00 | -4.12 | -2900.00 | 2606503 | | 097870 | 5980.00 | 6950.00 | 5880.00 | 6610.00 | 10.54 | 630.00 | 2581019 | | 074610 | 589.00 | 595.00 | 515.00 | 545.00 | -9.47 | -57.00 | 2336620 | | 000660 | 208000.00 | 212000.00 | 206500.00 | 207000.00 | -3.27 | -7000.00 | 2260267 | | 272210 | 34500.00 | 34900.00 | 32550.00 | 32850.00 | -4.09 | -1400.00 | 2046878 | | 019490 | 680.00 | 680.00 | 637.00 | 649.00 | -5.53 | -38.00 | 1960040 | | 006050 | 1292.00 | 1405.00 | 1290.00 | 1398.00 | 4.72 | 63.00 | 1924439 | | 014160 | 1323.00 | 1391.00 | 1300.00 | 1354.00 | 2.27 | 30.00 | 1869824 | | 082740 | 22300.00 | 22500.00 | 20900.00 | 21100.00 | -4.95 | -1100.00 | 1819247 | | 005690 | 11170.00 | 11200.00 | 10300.00 | 10460.00 | -8.25 | -940.00 | 1803871 | | 097230 | 6650.00 | 6710.00 | 6130.00 | 6200.00 | -5.63 | -370.00 | 1790471 | | 067630 | 6630.00 | 6870.00 | 6570.00 | 6770.00 | 1.80 | 120.00 | 1757856 | | 024110 | 15660.00 | 15670.00 | 15450.00 | 15510.00 | -0.89 | -140.00 | 1742208 | | 025750 | 875.00 | 892.00 | 854.00 | 870.00 | 2.35 | 20.00 | 1541698 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 035420 | 201000.00 | 203000.00 | 196500.00 | 197800.00 | -3.04 | -6200.00 | 1501086 | | 077970 | 20150.00 | 21650.00 | 19620.00 | 21100.00 | -9.05 | -2100.00 | 1495155 | | 042670 | 8620.00 | 8760.00 | 8500.00 | 8560.00 | -1.83 | -160.00 | 1443458 | | 005010 | 5480.00 | 5480.00 | 5220.00 | 5280.00 | -2.94 | -160.00 | 1411088 | | 316140 | 16800.00 | 16900.00 | 16655.00 | 16690.00 | -1.24 | -210.00 | 1387194 | | 035720 | 42300.00 | 42350.00 | 41200.00 | 41600.00 | -3.03 | -1300.00 | 1360153 | | 007660 | 39850.00 | 41350.00 | 39200.00 | 39600.00 | -3.18 | -1300.00 | 1357278 | | 000270 | 99000.00 | 100000.00 | 97400.00 | 97900.00 | -3.45 | -3500.00 | 1356072 | |
|
