| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001510 | 2040.00 | 2045.00 | 1750.00 | 1869.00 | 18.37 | 290.00 | 319729304 | | 004410 | 179.00 | 205.00 | 164.00 | 172.00 | -1.71 | -3.00 | 155289746 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 004060 | 462.00 | 591.00 | 448.00 | 591.00 | 29.89 | 136.00 | 96823848 | | 088350 | 5110.00 | 6600.00 | 5050.00 | 6600.00 | 29.92 | 1520.00 | 92020069 | | 018880 | 5330.00 | 5330.00 | 4945.00 | 4945.00 | -6.17 | -325.00 | 44807940 | | 001290 | 1400.00 | 1498.00 | 1261.00 | 1287.00 | 9.53 | 112.00 | 44607079 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 003530 | 10000.00 | 10300.00 | 9010.00 | 9300.00 | -2.72 | -260.00 | 42893017 | | 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 | | 011930 | 2355.00 | 2630.00 | 2260.00 | 2320.00 | -1.49 | -35.00 | 31911666 | | 012030 | 1825.00 | 2205.00 | 1785.00 | 1940.00 | 6.42 | 117.00 | 26801776 | | 006340 | 3930.00 | 4420.00 | 3837.00 | 4185.00 | 7.03 | 275.00 | 23603436 | | 005930 | 190000.00 | 190300.00 | 188600.00 | 190100.00 | 0.05 | 100.00 | 23232380 | | 034220 | 12790.00 | 14190.00 | 12660.00 | 13310.00 | 8.39 | 1030.00 | 22308224 | | 000370 | 7580.00 | 9540.00 | 7580.00 | 9300.00 | 25.17 | 1870.00 | 22078484 | | 009290 | 9990.00 | 10400.00 | 9150.00 | 10400.00 | 30.00 | 2400.00 | 20353791 | | 047040 | 7860.00 | 8260.00 | 7570.00 | 7800.00 | -1.64 | -130.00 | 19894726 | | 010820 | 5360.00 | 6870.00 | 5360.00 | 6720.00 | 26.08 | 1390.00 | 19244766 | | 130660 | 22800.00 | 27800.00 | 22150.00 | 25550.00 | 12.56 | 2850.00 | 15939299 | | 011700 | 4970.00 | 5910.00 | 4870.00 | 5470.00 | 9.84 | 490.00 | 15440685 | | 007460 | 460.00 | 491.00 | 448.00 | 448.00 | -6.08 | -29.00 | 15223546 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 001200 | 6490.00 | 6760.00 | 5800.00 | 5940.00 | -0.83 | -50.00 | 13599245 | | 082640 | 7350.00 | 9150.00 | 7350.00 | 8480.00 | 15.85 | 1160.00 | 13207549 | | 034020 | 99200.00 | 106800.00 | 98400.00 | 103500.00 | 5.18 | 5100.00 | 12068653 | | 000400 | 1976.00 | 2525.00 | 1950.00 | 2525.00 | 29.95 | 582.00 | 11746649 | | 006220 | 15790.00 | 18840.00 | 15620.00 | 16820.00 | 6.52 | 1030.00 | 11523286 | | 002630 | 606.00 | 689.00 | 600.00 | 615.00 | 1.32 | 8.00 | 11211790 | | 004090 | 17190.00 | 20200.00 | 16950.00 | 18840.00 | 15.23 | 2490.00 | 10747112 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 005880 | 2420.00 | 2425.00 | 2280.00 | 2305.00 | -2.95 | -70.00 | 9006491 | | 069460 | 718.00 | 735.00 | 660.00 | 661.00 | -6.24 | -44.00 | 8941811 | | 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 | | 009830 | 56500.00 | 56900.00 | 52500.00 | 53000.00 | -9.40 | -5500.00 | 7659000 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 015260 | 367.00 | 471.00 | 364.00 | 471.00 | 29.75 | 108.00 | 7265445 | | 006800 | 74300.00 | 74400.00 | 69300.00 | 70900.00 | 0.57 | 400.00 | 7068673 | | 003720 | 8500.00 | 9580.00 | 8340.00 | 9170.00 | 9.95 | 830.00 | 6695101 | | 105840 | 26450.00 | 30100.00 | 25800.00 | 27300.00 | 3.41 | 900.00 | 5877398 | | 003470 | 6370.00 | 6370.00 | 5530.00 | 5770.00 | -1.87 | -110.00 | 5586913 | | 017550 | 1815.00 | 2080.00 | 1790.00 | 1924.00 | 6.06 | 110.00 | 5577616 | | 097230 | 25800.00 | 27500.00 | 25100.00 | 26850.00 | 5.29 | 1350.00 | 5316718 | | 001440 | 32650.00 | 33700.00 | 32000.00 | 32900.00 | 0.77 | 250.00 | 5071056 | | 010140 | 29250.00 | 29550.00 | 28650.00 | 29500.00 | 2.08 | 600.00 | 5052701 | | 000660 | 892000.00 | 955000.00 | 881000.00 | 949000.00 | 6.15 | 55000.00 | 4966832 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 005935 | 133700.00 | 135100.00 | 131200.00 | 135100.00 | 1.20 | 1600.00 | 4716938 | |
|
