| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001510 | 2235.00 | 2795.00 | 2125.00 | 2585.00 | 18.58 | 405.00 | 469912915 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 047040 | 16860.00 | 19430.00 | 16840.00 | 19110.00 | 18.18 | 2940.00 | 97417643 | | 002780 | 1125.00 | 1249.00 | 1018.00 | 1150.00 | 10.05 | 105.00 | 94382489 | | 004410 | 210.00 | 232.00 | 204.00 | 208.00 | 1.46 | 3.00 | 71317335 | | 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 | | 008700 | 1774.00 | 1938.00 | 1722.00 | 1774.00 | 12.71 | 200.00 | 39664049 | | 007460 | 301.00 | 383.00 | 301.00 | 343.00 | 14.33 | 43.00 | 38106770 | | 005930 | 202000.00 | 202500.00 | 199000.00 | 199400.00 | -0.55 | -1100.00 | 35279762 | | 011930 | 3140.00 | 3235.00 | 2940.00 | 3010.00 | -2.27 | -70.00 | 35113254 | | 001290 | 1296.00 | 1566.00 | 1239.00 | 1413.00 | 11.88 | 150.00 | 27737143 | | 005880 | 2225.00 | 2390.00 | 2225.00 | 2350.00 | 5.15 | 115.00 | 22752102 | | 092220 | 1321.00 | 1491.00 | 1265.00 | 1407.00 | 6.19 | 82.00 | 22272614 | | 018880 | 4115.00 | 4265.00 | 4070.00 | 4140.00 | 0.73 | 30.00 | 20185831 | | 003530 | 7480.00 | 8470.00 | 7460.00 | 7920.00 | 7.32 | 540.00 | 16632190 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 009830 | 52900.00 | 56800.00 | 51300.00 | 51700.00 | 3.92 | 1950.00 | 14673922 | | 088350 | 5000.00 | 5250.00 | 4990.00 | 5230.00 | 6.09 | 300.00 | 11194421 | | 002360 | 451.00 | 459.00 | 402.00 | 405.00 | -8.78 | -39.00 | 10348296 | | 005935 | 145100.00 | 145400.00 | 139200.00 | 139200.00 | -3.47 | -5000.00 | 10115307 | | 006360 | 28000.00 | 32700.00 | 27800.00 | 31800.00 | 22.54 | 5850.00 | 9767401 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 008350 | 1511.00 | 1537.00 | 1476.00 | 1480.00 | -4.52 | -70.00 | 9631963 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 006340 | 6700.00 | 6740.00 | 6320.00 | 6410.00 | -1.69 | -110.00 | 8630179 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 034020 | 107500.00 | 112100.00 | 105600.00 | 109600.00 | 3.10 | 3300.00 | 8601526 | | 105840 | 26600.00 | 31700.00 | 26300.00 | 31200.00 | 19.31 | 5050.00 | 7424471 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 010140 | 28750.00 | 29950.00 | 28150.00 | 28550.00 | 0.18 | 50.00 | 6776694 | | 006490 | 281.00 | 335.00 | 277.00 | 302.00 | 9.42 | 26.00 | 6753551 | | 316140 | 33650.00 | 34600.00 | 33350.00 | 33900.00 | 0.89 | 300.00 | 6724512 | | 024110 | 23800.00 | 24350.00 | 23800.00 | 24100.00 | 1.69 | 400.00 | 6256939 | | 117580 | 11110.00 | 11980.00 | 10900.00 | 11140.00 | 2.30 | 250.00 | 5718045 | | 032640 | 15520.00 | 16000.00 | 15520.00 | 15820.00 | 1.28 | 200.00 | 5309384 | | 034220 | 11850.00 | 12300.00 | 11820.00 | 12030.00 | 2.65 | 310.00 | 5272859 | | 097230 | 28050.00 | 29000.00 | 27000.00 | 28450.00 | 2.34 | 650.00 | 5259282 | | 028670 | 5040.00 | 5340.00 | 5030.00 | 5330.00 | 5.54 | 280.00 | 4857784 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 055550 | 95900.00 | 98800.00 | 95800.00 | 97900.00 | 1.45 | 1400.00 | 4731407 | | 004060 | 520.00 | 539.00 | 516.00 | 527.00 | 2.33 | 12.00 | 4715572 | | 145210 | 232.00 | 260.00 | 220.00 | 222.00 | -12.60 | -32.00 | 4619326 | | 001250 | 2540.00 | 2770.00 | 2540.00 | 2750.00 | 8.27 | 210.00 | 4563461 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 008970 | 1732.00 | 1897.00 | 1732.00 | 1864.00 | 7.75 | 134.00 | 4503119 | | 138930 | 18420.00 | 19220.00 | 18400.00 | 18850.00 | 2.00 | 370.00 | 4336334 | | 003490 | 24950.00 | 26350.00 | 24900.00 | 26350.00 | 7.33 | 1800.00 | 4325135 | | 011700 | 5050.00 | 5480.00 | 5020.00 | 5260.00 | 6.37 | 315.00 | 4193674 | |
|
