| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 001210 | 929.00 | 1085.00 | 929.00 | 1085.00 | 29.94 | 250.00 | 45723733 | | 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 | 137600.00 | 140200.00 | 136900.00 | 137600.00 | -0.86 | -1200.00 | 23958396 | | 017040 | 1428.00 | 1747.00 | 1411.00 | 1468.00 | 9.23 | 124.00 | 19010292 | | 272210 | 78300.00 | 91100.00 | 75300.00 | 90100.00 | 15.96 | 12400.00 | 13755637 | | 018880 | 3030.00 | 3035.00 | 2915.00 | 3000.00 | 5.45 | 155.00 | 12685447 | | 012200 | 12000.00 | 13950.00 | 11730.00 | 12440.00 | 0.81 | 100.00 | 10260716 | | 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 | | 010140 | 28350.00 | 29100.00 | 28050.00 | 28950.00 | 2.84 | 800.00 | 7968542 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 015760 | 51800.00 | 55800.00 | 51100.00 | 55700.00 | 9.22 | 4700.00 | 7092857 | | 001440 | 28250.00 | 28900.00 | 26250.00 | 26500.00 | -1.30 | -350.00 | 6827147 | | 014910 | 3300.00 | 3620.00 | 2850.00 | 3105.00 | -1.27 | -40.00 | 6011832 | | 008600 | 298.00 | 319.00 | 254.00 | 307.00 | -0.65 | -2.00 | 5476898 | | 005380 | 383000.00 | 413500.00 | 378000.00 | 405000.00 | 10.35 | 38000.00 | 5171558 | | 042660 | 144500.00 | 149900.00 | 143900.00 | 149900.00 | 2.88 | 4200.00 | 5116633 | | 034020 | 87700.00 | 88100.00 | 85500.00 | 86900.00 | -1.36 | -1200.00 | 4971351 | | 012610 | 4425.00 | 4940.00 | 4250.00 | 4545.00 | 2.94 | 130.00 | 4903912 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 009320 | 1076.00 | 1248.00 | 1069.00 | 1104.00 | 3.56 | 38.00 | 4675647 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 204320 | 57400.00 | 63100.00 | 57200.00 | 60400.00 | 7.47 | 4200.00 | 4078530 | | 000660 | 753000.00 | 754000.00 | 724000.00 | 738000.00 | -1.47 | -11000.00 | 3697515 | | 092200 | 12000.00 | 13070.00 | 12000.00 | 12950.00 | 9.65 | 1140.00 | 3648668 | | 000720 | 88800.00 | 92000.00 | 87400.00 | 92000.00 | 0.99 | 900.00 | 3254252 | | 006800 | 29250.00 | 29250.00 | 28050.00 | 28450.00 | -0.70 | -200.00 | 3128547 | | 000270 | 130700.00 | 136200.00 | 129500.00 | 136000.00 | 5.18 | 6700.00 | 2944545 | | 008350 | 1244.00 | 1253.00 | 1204.00 | 1206.00 | -2.82 | -35.00 | 2892984 | | 005935 | 104500.00 | 104500.00 | 101700.00 | 103200.00 | -0.39 | -400.00 | 2863649 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 009830 | 27250.00 | 28850.00 | 26950.00 | 28450.00 | 5.57 | 1500.00 | 2751268 | | 010100 | 5500.00 | 5740.00 | 5300.00 | 5330.00 | -0.56 | -30.00 | 2571722 | | 005490 | 313500.00 | 354000.00 | 312000.00 | 352500.00 | 13.89 | 43000.00 | 2435748 | | 028670 | 3940.00 | 3985.00 | 3910.00 | 3985.00 | 1.53 | 60.00 | 2195794 | | 006340 | 3725.00 | 3785.00 | 3575.00 | 3595.00 | -0.83 | -30.00 | 2131977 | | 093240 | 1630.00 | 1664.00 | 1566.00 | 1580.00 | -3.07 | -50.00 | 2118752 | | 011200 | 20350.00 | 20900.00 | 20250.00 | 20900.00 | 3.21 | 650.00 | 2072943 | | 003160 | 31300.00 | 32450.00 | 28950.00 | 29750.00 | 3.30 | 950.00 | 2057039 | | 013870 | 4185.00 | 4920.00 | 4120.00 | 4515.00 | 8.80 | 365.00 | 2054418 | | 019180 | 7700.00 | 8460.00 | 7190.00 | 8070.00 | 9.95 | 730.00 | 1929051 | | 088350 | 3095.00 | 3100.00 | 3035.00 | 3065.00 | -0.49 | -15.00 | 1856774 | | 035720 | 58800.00 | 59300.00 | 58200.00 | 59300.00 | 1.89 | 1100.00 | 1855912 | | 047400 | 1685.00 | 1685.00 | 1537.00 | 1563.00 | -7.24 | -122.00 | 1830525 | | 007460 | 717.00 | 721.00 | 700.00 | 702.00 | -2.09 | -15.00 | 1758711 | | 017670 | 53500.00 | 54400.00 | 53400.00 | 54300.00 | 2.45 | 1300.00 | 1730102 | |
|
