| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001510 | 900.00 | 1099.00 | 829.00 | 948.00 | 6.04 | 54.00 | 285908568 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 005930 | 160100.00 | 166500.00 | 160100.00 | 160500.00 | -0.12 | -200.00 | 45966384 | | 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 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 006800 | 39900.00 | 44600.00 | 39600.00 | 42750.00 | 4.65 | 1900.00 | 13297088 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 001290 | 756.00 | 865.00 | 712.00 | 751.00 | -3.72 | -29.00 | 10832370 | | 001360 | 1745.00 | 2050.00 | 1742.00 | 1811.00 | 4.20 | 73.00 | 10276966 | | 008350 | 1347.00 | 1360.00 | 1245.00 | 1245.00 | 0.48 | 6.00 | 9828372 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 001440 | 29300.00 | 30450.00 | 28500.00 | 29400.00 | 3.89 | 1100.00 | 9619679 | | 012030 | 1653.00 | 1895.00 | 1625.00 | 1832.00 | 10.83 | 179.00 | 9508623 | | 009070 | 6400.00 | 7400.00 | 6180.00 | 6740.00 | 5.64 | 360.00 | 8878190 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 003530 | 6590.00 | 6780.00 | 6410.00 | 6430.00 | -2.72 | -180.00 | 8652165 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 128820 | 6730.00 | 7920.00 | 6510.00 | 7350.00 | 9.87 | 660.00 | 8098324 | | 000660 | 854000.00 | 931000.00 | 853000.00 | 909000.00 | 5.57 | 48000.00 | 7528967 | | 034020 | 93000.00 | 94000.00 | 90400.00 | 90600.00 | -3.62 | -3400.00 | 7426354 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 001740 | 4835.00 | 5800.00 | 4815.00 | 5600.00 | 15.82 | 765.00 | 6957540 | | 018880 | 3350.00 | 3355.00 | 3250.00 | 3275.00 | -1.65 | -55.00 | 6432826 | | 006340 | 3870.00 | 3995.00 | 3710.00 | 3725.00 | -2.36 | -90.00 | 6264132 | | 005935 | 115300.00 | 119100.00 | 115000.00 | 117400.00 | 1.56 | 1800.00 | 6253651 | | 018470 | 1422.00 | 1441.00 | 1319.00 | 1333.00 | 1.76 | 23.00 | 6182688 | | 011930 | 1855.00 | 1869.00 | 1770.00 | 1780.00 | -1.66 | -30.00 | 6048013 | | 353200 | 55800.00 | 67700.00 | 55500.00 | 63300.00 | 20.57 | 10800.00 | 5714415 | | 145210 | 480.00 | 480.00 | 406.00 | 417.00 | -14.37 | -70.00 | 5438236 | | 047040 | 5100.00 | 5100.00 | 4860.00 | 4970.00 | -3.50 | -180.00 | 5231301 | | 004140 | 2500.00 | 2745.00 | 2430.00 | 2645.00 | 5.80 | 145.00 | 4975895 | | 005880 | 2025.00 | 2050.00 | 1915.00 | 1953.00 | -3.08 | -62.00 | 4854671 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 010140 | 29950.00 | 30050.00 | 29300.00 | 29450.00 | -1.17 | -350.00 | 4581402 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 042700 | 199900.00 | 220000.00 | 198400.00 | 211000.00 | 3.69 | 7500.00 | 4364912 | | 008600 | 362.00 | 362.00 | 330.00 | 337.00 | -7.67 | -28.00 | 4195076 | | 001200 | 4320.00 | 4475.00 | 4180.00 | 4285.00 | -0.58 | -25.00 | 4146590 | | 007460 | 774.00 | 774.00 | 724.00 | 737.00 | -5.03 | -39.00 | 4126041 | | 004310 | 11250.00 | 13150.00 | 11060.00 | 12020.00 | 5.90 | 670.00 | 3972158 | | 015760 | 60100.00 | 60200.00 | 58000.00 | 58300.00 | -4.43 | -2700.00 | 3941958 | | 006805 | 16500.00 | 21750.00 | 16160.00 | 19490.00 | 15.67 | 2640.00 | 3866072 | | 272210 | 99700.00 | 99800.00 | 92900.00 | 94200.00 | 1.51 | 1400.00 | 3805684 | | 004410 | 143.00 | 146.00 | 142.00 | 144.00 | 0.00 | 0.00 | 3740559 | | 088350 | 3615.00 | 3615.00 | 3450.00 | 3485.00 | -2.38 | -85.00 | 3703092 | | 012800 | 1499.00 | 1499.00 | 1400.00 | 1417.00 | -1.39 | -20.00 | 3669539 | | 028670 | 4840.00 | 4845.00 | 4590.00 | 4700.00 | -2.39 | -115.00 | 3484780 | | 034220 | 11860.00 | 11870.00 | 11470.00 | 11670.00 | -1.19 | -140.00 | 3441844 | |
|
