| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001510 | 1007.00 | 1215.00 | 981.00 | 1215.00 | 29.95 | 280.00 | 298860036 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 018880 | 4350.00 | 4820.00 | 4310.00 | 4460.00 | 1.59 | 70.00 | 76992194 | | 003530 | 6740.00 | 8040.00 | 6550.00 | 7360.00 | 13.23 | 860.00 | 61757543 | | 004060 | 428.00 | 510.00 | 427.00 | 456.00 | 4.35 | 19.00 | 49647797 | | 002630 | 735.00 | 816.00 | 597.00 | 611.00 | -13.33 | -94.00 | 44259482 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 001290 | 795.00 | 971.00 | 785.00 | 904.00 | 21.02 | 157.00 | 42218139 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 088350 | 4525.00 | 5200.00 | 4495.00 | 4830.00 | 7.45 | 335.00 | 40610720 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 005930 | 179500.00 | 184400.00 | 178900.00 | 181200.00 | 1.46 | 2600.00 | 33452154 | | 007460 | 498.00 | 526.00 | 444.00 | 502.00 | -2.52 | -13.00 | 25578662 | | 006800 | 56200.00 | 64600.00 | 54700.00 | 61600.00 | 15.36 | 8200.00 | 22399829 | | 011700 | 4630.00 | 5500.00 | 4425.00 | 4905.00 | 5.94 | 275.00 | 22357194 | | 004310 | 13530.00 | 15960.00 | 13200.00 | 14340.00 | 9.30 | 1220.00 | 19719585 | | 047040 | 7540.00 | 7950.00 | 7070.00 | 7300.00 | -5.19 | -400.00 | 19603339 | | 130660 | 19950.00 | 24100.00 | 19080.00 | 21400.00 | 6.20 | 1250.00 | 19428328 | | 034020 | 94000.00 | 99900.00 | 93700.00 | 96700.00 | 1.26 | 1200.00 | 17459913 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 031820 | 710.00 | 790.00 | 699.00 | 732.00 | 5.48 | 38.00 | 13242861 | | 001200 | 4590.00 | 5000.00 | 4440.00 | 4780.00 | 8.02 | 355.00 | 12779626 | | 002360 | 383.00 | 464.00 | 383.00 | 418.00 | 9.14 | 35.00 | 9981197 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 000890 | 506.00 | 525.00 | 460.00 | 469.00 | -3.30 | -16.00 | 9579829 | | 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 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 005935 | 122000.00 | 129900.00 | 121500.00 | 127600.00 | 4.50 | 5500.00 | 6776446 | | 004410 | 147.00 | 148.00 | 143.00 | 144.00 | -2.70 | -4.00 | 6297620 | | 069460 | 700.00 | 709.00 | 683.00 | 696.00 | -2.52 | -18.00 | 5886528 | | 093240 | 1192.00 | 1250.00 | 1160.00 | 1229.00 | 0.99 | 12.00 | 5770075 | | 003060 | 440.00 | 440.00 | 385.00 | 401.00 | -10.09 | -45.00 | 5603798 | | 010820 | 4995.00 | 5360.00 | 4900.00 | 5200.00 | 4.10 | 205.00 | 5482161 | | 058730 | 3930.00 | 4350.00 | 3790.00 | 3790.00 | -2.32 | -90.00 | 5057152 | | 316140 | 40100.00 | 41500.00 | 38950.00 | 38950.00 | -0.51 | -200.00 | 5054155 | | 003470 | 4880.00 | 5220.00 | 4740.00 | 5040.00 | 7.12 | 335.00 | 4933778 | | 009830 | 46400.00 | 47900.00 | 45250.00 | 45900.00 | -3.47 | -1650.00 | 4883713 | | 005690 | 18010.00 | 18260.00 | 16350.00 | 16350.00 | -3.77 | -640.00 | 4875683 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 005440 | 13400.00 | 15000.00 | 12840.00 | 14420.00 | 3.52 | 490.00 | 4543843 | | 092220 | 727.00 | 728.00 | 680.00 | 686.00 | -7.05 | -52.00 | 4424913 | | 001440 | 31450.00 | 32475.00 | 30400.00 | 31550.00 | -0.94 | -300.00 | 4069727 | | 010140 | 27750.00 | 28000.00 | 27450.00 | 27700.00 | -1.60 | -450.00 | 4016587 | | 017670 | 81200.00 | 88600.00 | 79500.00 | 86500.00 | 10.90 | 8500.00 | 4004823 | | 000390 | 10080.00 | 10400.00 | 9520.00 | 9630.00 | -3.60 | -360.00 | 3905678 | | 011930 | 2390.00 | 2390.00 | 2320.00 | 2320.00 | -5.50 | -135.00 | 3515384 | | 000660 | 889000.00 | 903000.00 | 878000.00 | 880000.00 | -0.90 | -8000.00 | 3363398 | | 034220 | 11890.00 | 11890.00 | 11510.00 | 11600.00 | -2.60 | -310.00 | 3322735 | |
|
