| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 004410 | 237.00 | 283.00 | 232.00 | 268.00 | 15.52 | 36.00 | 218486662 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 007460 | 597.00 | 662.00 | 458.00 | 462.00 | -15.38 | -84.00 | 109452268 | | 004060 | 679.00 | 789.00 | 655.00 | 704.00 | 3.07 | 21.00 | 82891218 | | 092220 | 1210.00 | 1330.00 | 1180.00 | 1190.00 | 15.76 | 162.00 | 64753867 | | 018880 | 4575.00 | 4930.00 | 4520.00 | 4530.00 | -0.88 | -40.00 | 52685677 | | 088350 | 5350.00 | 5700.00 | 5160.00 | 5180.00 | -2.63 | -140.00 | 46342555 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 000400 | 2390.00 | 3035.00 | 2285.00 | 2630.00 | 10.27 | 245.00 | 43400490 | | 047040 | 8270.00 | 9120.00 | 8200.00 | 8750.00 | 7.89 | 640.00 | 41775116 | | 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 | | 006340 | 7020.00 | 7170.00 | 6120.00 | 6190.00 | -4.92 | -320.00 | 33955044 | | 005930 | 202500.00 | 206000.00 | 201000.00 | 203500.00 | 1.75 | 3500.00 | 26061306 | | 001510 | 1841.00 | 1866.00 | 1739.00 | 1807.00 | -0.28 | -5.00 | 24294036 | | 034220 | 14070.00 | 15120.00 | 14070.00 | 14820.00 | 5.41 | 760.00 | 16001865 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 034830 | 1716.00 | 1778.00 | 1687.00 | 1698.00 | -1.05 | -18.00 | 12339704 | | 003060 | 408.00 | 457.00 | 357.00 | 359.00 | -12.01 | -49.00 | 12075492 | | 012200 | 7200.00 | 9170.00 | 7130.00 | 9170.00 | 29.89 | 2110.00 | 11514357 | | 003490 | 27000.00 | 29750.00 | 26600.00 | 28950.00 | 9.25 | 2450.00 | 10295703 | | 011930 | 2180.00 | 2180.00 | 2065.00 | 2085.00 | -2.80 | -60.00 | 9668718 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 000540 | 6000.00 | 6590.00 | 5440.00 | 5930.00 | 1.89 | 110.00 | 9589223 | | 006200 | 976.00 | 1050.00 | 851.00 | 885.00 | -0.11 | -1.00 | 9327089 | | 003530 | 8500.00 | 8560.00 | 8100.00 | 8200.00 | -2.26 | -190.00 | 9121497 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 006800 | 71100.00 | 75900.00 | 68400.00 | 72900.00 | 8.64 | 5800.00 | 8684646 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 001440 | 35400.00 | 36350.00 | 33900.00 | 34000.00 | 0.29 | 100.00 | 7796078 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 009900 | 9360.00 | 11710.00 | 9330.00 | 11000.00 | 18.92 | 1750.00 | 6600027 | | 011700 | 5280.00 | 5860.00 | 5100.00 | 5230.00 | 0.19 | 10.00 | 6103664 | | 012030 | 2110.00 | 2245.00 | 2060.00 | 2130.00 | 1.43 | 30.00 | 5575574 | | 003520 | 2100.00 | 2320.00 | 2100.00 | 2170.00 | 4.08 | 85.00 | 5496939 | | 005935 | 142000.00 | 144200.00 | 140400.00 | 142300.00 | 0.99 | 1400.00 | 5164273 | | 014910 | 1819.00 | 2200.00 | 1761.00 | 2055.00 | 12.97 | 236.00 | 5093616 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 005880 | 2300.00 | 2310.00 | 2200.00 | 2250.00 | -1.96 | -45.00 | 4772563 | | 003000 | 5980.00 | 6000.00 | 5300.00 | 5360.00 | -8.69 | -510.00 | 4685029 | | 012160 | 674.00 | 805.00 | 674.00 | 709.00 | 7.75 | 51.00 | 4681264 | | 003460 | 3590.00 | 4380.00 | 3540.00 | 3800.00 | 9.35 | 325.00 | 4664380 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 118000 | 361.00 | 362.00 | 337.00 | 349.00 | -3.32 | -12.00 | 4554403 | | 034020 | 102300.00 | 104200.00 | 101400.00 | 103200.00 | 1.88 | 1900.00 | 4378098 | | 001620 | 732.00 | 837.00 | 731.00 | 774.00 | 5.74 | 42.00 | 4312104 | | 005440 | 18410.00 | 19790.00 | 17620.00 | 18240.00 | -2.72 | -510.00 | 4299731 | | 009830 | 51300.00 | 53000.00 | 49800.00 | 51600.00 | 1.38 | 700.00 | 4220990 | | 005380 | 535000.00 | 584000.00 | 532000.00 | 572000.00 | 9.16 | 48000.00 | 4149248 | | 000270 | 175700.00 | 199900.00 | 175500.00 | 196100.00 | 12.70 | 22100.00 | 4075070 | |
|
