| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 001520 | 794.00 | 986.00 | 792.00 | 881.00 | 10.68 | 85.00 | 55098306 | | 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 | | 011090 | 681.00 | 834.00 | 651.00 | 670.00 | -0.45 | -3.00 | 28462313 | | 013360 | 2130.00 | 2445.00 | 2090.00 | 2200.00 | 16.83 | 317.00 | 27574858 | | 005930 | 105300.00 | 108400.00 | 104600.00 | 108400.00 | 3.14 | 3300.00 | 19710436 | | 092200 | 10310.00 | 11910.00 | 10100.00 | 11170.00 | 9.62 | 980.00 | 17126533 | | 004310 | 4200.00 | 5060.00 | 4050.00 | 5060.00 | 29.91 | 1165.00 | 16827426 | | 128820 | 5600.00 | 5920.00 | 5330.00 | 5540.00 | 2.03 | 110.00 | 9934060 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 105840 | 17040.00 | 19370.00 | 17010.00 | 18860.00 | 13.96 | 2310.00 | 9409054 | | 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 | | 013700 | 1102.00 | 1432.00 | 1097.00 | 1187.00 | 7.71 | 85.00 | 7966726 | | 000720 | 68300.00 | 75900.00 | 67700.00 | 75100.00 | 9.96 | 6800.00 | 6571190 | | 033530 | 10200.00 | 11130.00 | 9910.00 | 10410.00 | 3.48 | 350.00 | 6010502 | | 002870 | 1147.00 | 1412.00 | 1122.00 | 1215.00 | 6.49 | 74.00 | 5969846 | | 004060 | 341.00 | 361.00 | 337.00 | 347.00 | 1.46 | 5.00 | 5661045 | | 010100 | 4070.00 | 4855.00 | 3980.00 | 4700.00 | 15.48 | 630.00 | 5308935 | | 002780 | 668.00 | 737.00 | 666.00 | 700.00 | 4.79 | 32.00 | 5116241 | | 047040 | 3565.00 | 3840.00 | 3560.00 | 3840.00 | 8.17 | 290.00 | 5102608 | | 005880 | 1965.00 | 1988.00 | 1906.00 | 1953.00 | 0.31 | 6.00 | 5073467 | | 018880 | 3655.00 | 3795.00 | 3640.00 | 3785.00 | 3.70 | 135.00 | 4925577 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 005380 | 282000.00 | 316500.00 | 280000.00 | 315000.00 | 11.11 | 31500.00 | 3891007 | | 034020 | 79600.00 | 80700.00 | 78400.00 | 80400.00 | 1.52 | 1200.00 | 3810274 | | 028670 | 4400.00 | 4420.00 | 4245.00 | 4280.00 | -2.28 | -100.00 | 3770055 | | 034220 | 13100.00 | 13700.00 | 13000.00 | 13270.00 | 3.27 | 420.00 | 3633390 | | 010140 | 24700.00 | 25450.00 | 24500.00 | 25450.00 | 3.25 | 800.00 | 3619837 | | 015760 | 50600.00 | 52500.00 | 50200.00 | 52200.00 | 3.16 | 1600.00 | 3444772 | | 001260 | 7760.00 | 10060.00 | 7650.00 | 10060.00 | 29.97 | 2320.00 | 3435029 | | 000660 | 530000.00 | 546000.00 | 527000.00 | 544000.00 | 0.37 | 2000.00 | 3043946 | | 001440 | 22800.00 | 23450.00 | 22750.00 | 23250.00 | 2.42 | 550.00 | 3027230 | | 336260 | 31600.00 | 35100.00 | 31600.00 | 34900.00 | 11.15 | 3500.00 | 2929599 | | 066570 | 98200.00 | 102500.00 | 97400.00 | 99700.00 | 5.17 | 4900.00 | 2876260 | | 204320 | 55800.00 | 61100.00 | 54300.00 | 59200.00 | 9.43 | 5100.00 | 2730211 | | 005935 | 78900.00 | 80100.00 | 78300.00 | 80100.00 | 1.39 | 1100.00 | 2477517 | | 002630 | 667.00 | 675.00 | 650.00 | 663.00 | -0.45 | -3.00 | 2440102 | | 006800 | 21800.00 | 21950.00 | 21450.00 | 21850.00 | 0.23 | 50.00 | 2325694 | | 004440 | 4040.00 | 5180.00 | 4000.00 | 4745.00 | 17.45 | 705.00 | 2287075 | | 008970 | 1861.00 | 1994.00 | 1850.00 | 1975.00 | 6.35 | 118.00 | 2217768 | | 035720 | 60000.00 | 61500.00 | 60000.00 | 61500.00 | 2.16 | 1300.00 | 2150037 | | 000270 | 118700.00 | 123800.00 | 118200.00 | 123600.00 | 2.74 | 3300.00 | 2074624 | | 006340 | 3675.00 | 3720.00 | 3640.00 | 3670.00 | 0.14 | 5.00 | 1963614 | | 007460 | 709.00 | 712.00 | 691.00 | 710.00 | 0.14 | 1.00 | 1918878 | | 004960 | 12210.00 | 12530.00 | 11200.00 | 11200.00 | -7.74 | -940.00 | 1902857 | | 011200 | 20100.00 | 20650.00 | 20000.00 | 20550.00 | 2.24 | 450.00 | 1881645 | |
|
