| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 001510 | 1860.00 | 1910.00 | 1760.00 | 1790.00 | 4.74 | 81.00 | 58376098 | | 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 | 187600.00 | 191500.00 | 184300.00 | 187900.00 | 8.30 | 14400.00 | 33411048 | | 015260 | 995.00 | 999.00 | 818.00 | 837.00 | 8.84 | 68.00 | 26025959 | | 004410 | 205.00 | 208.00 | 188.00 | 190.00 | -3.06 | -6.00 | 25437016 | | 047040 | 9380.00 | 9790.00 | 8990.00 | 9470.00 | 7.49 | 660.00 | 16351946 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 117580 | 12120.00 | 13690.00 | 11910.00 | 12250.00 | -14.87 | -2140.00 | 13295983 | | 012690 | 2010.00 | 2450.00 | 1983.00 | 2210.00 | 12.76 | 250.00 | 12933792 | | 005880 | 2155.00 | 2235.00 | 2130.00 | 2190.00 | 1.62 | 35.00 | 10757634 | | 004060 | 566.00 | 570.00 | 497.00 | 498.00 | -9.45 | -52.00 | 10634856 | | 034020 | 100300.00 | 104900.00 | 99900.00 | 102500.00 | 6.55 | 6300.00 | 10480021 | | 018880 | 4125.00 | 4135.00 | 3955.00 | 3990.00 | 1.66 | 65.00 | 10342595 | | 000390 | 10040.00 | 10450.00 | 9400.00 | 9990.00 | 5.49 | 520.00 | 9964118 | | 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 | | 002360 | 409.00 | 445.00 | 409.00 | 424.00 | -4.93 | -22.00 | 8660893 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 006340 | 5500.00 | 5740.00 | 5240.00 | 5370.00 | 3.87 | 200.00 | 8534974 | | 008350 | 1338.00 | 1446.00 | 1329.00 | 1329.00 | -6.74 | -96.00 | 8491656 | | 011330 | 625.00 | 694.00 | 625.00 | 680.00 | 9.68 | 60.00 | 7966316 | | 011930 | 2215.00 | 2295.00 | 2155.00 | 2175.00 | 3.57 | 75.00 | 7843619 | | 092220 | 1525.00 | 1557.00 | 1500.00 | 1521.00 | 4.18 | 61.00 | 7611411 | | 025860 | 8050.00 | 8670.00 | 7690.00 | 8260.00 | -7.40 | -660.00 | 7588361 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 014530 | 4090.00 | 4430.00 | 4020.00 | 4110.00 | -10.65 | -490.00 | 6980829 | | 088350 | 4850.00 | 4850.00 | 4615.00 | 4690.00 | 1.63 | 75.00 | 6694667 | | 005935 | 130700.00 | 134800.00 | 127000.00 | 134500.00 | 10.70 | 13000.00 | 6341640 | | 001290 | 1350.00 | 1363.00 | 1225.00 | 1264.00 | 6.22 | 74.00 | 6182693 | | 010140 | 29000.00 | 29100.00 | 27050.00 | 27850.00 | -2.45 | -700.00 | 6007838 | | 010820 | 7890.00 | 8550.00 | 7750.00 | 8050.00 | -7.04 | -610.00 | 5286447 | | 034220 | 11700.00 | 12110.00 | 11550.00 | 11980.00 | 5.74 | 650.00 | 5284205 | | 000660 | 915000.00 | 950000.00 | 899000.00 | 938000.00 | 12.20 | 102000.00 | 5222855 | | 028670 | 5120.00 | 5190.00 | 4995.00 | 5140.00 | 2.80 | 140.00 | 4872318 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 006800 | 68400.00 | 68500.00 | 63900.00 | 64600.00 | 0.62 | 400.00 | 4517662 | | 272210 | 151500.00 | 161700.00 | 150600.00 | 156200.00 | -4.00 | -6500.00 | 4123958 | | 003490 | 23900.00 | 24600.00 | 23500.00 | 24350.00 | 8.71 | 1950.00 | 4003391 | | 003530 | 7400.00 | 7450.00 | 7060.00 | 7230.00 | 4.03 | 280.00 | 3484524 | | 009830 | 51400.00 | 51700.00 | 49250.00 | 50500.00 | 0.00 | 0.00 | 3389184 | | 105840 | 23250.00 | 27000.00 | 23050.00 | 26400.00 | 17.86 | 4000.00 | 3182023 | | 007460 | 326.00 | 350.00 | 320.00 | 336.00 | 5.99 | 19.00 | 3135522 | | 001440 | 30350.00 | 30600.00 | 29150.00 | 29650.00 | 3.13 | 900.00 | 3110523 | | 316140 | 33100.00 | 33100.00 | 31350.00 | 32100.00 | 1.74 | 550.00 | 2981523 | | 214330 | 449.00 | 455.00 | 420.00 | 439.00 | -1.79 | -8.00 | 2969325 | | 015760 | 48000.00 | 48450.00 | 46500.00 | 47600.00 | 6.25 | 2800.00 | 2886391 | |
|
