| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001470 | 1010.00 | 1042.00 | 935.00 | 980.00 | -10.09 | -110.00 | 44138535 | | 024740 | 2810.00 | 3360.00 | 2770.00 | 3220.00 | 24.32 | 630.00 | 38481829 | | 000890 | 441.00 | 573.00 | 441.00 | 571.00 | 29.48 | 130.00 | 35136889 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 205470 | 1900.00 | 2125.00 | 1860.00 | 1930.00 | 0.52 | 10.00 | 21682254 | | 208370 | 4310.00 | 5330.00 | 4250.00 | 4835.00 | 11.41 | 495.00 | 20981715 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 012800 | 1300.00 | 1510.00 | 1296.00 | 1415.00 | 7.69 | 101.00 | 18929043 | | 128540 | 1767.00 | 2025.00 | 1622.00 | 1724.00 | 8.98 | 142.00 | 16500728 | | 900300 | 71.00 | 73.00 | 68.00 | 68.00 | -4.23 | -3.00 | 14488848 | | 001380 | 3715.00 | 4180.00 | 3700.00 | 4005.00 | 7.23 | 270.00 | 14453779 | | 299660 | 5510.00 | 6990.00 | 5510.00 | 6990.00 | 29.93 | 1610.00 | 12458800 | | 208640 | 375.00 | 400.00 | 340.00 | 356.00 | -6.81 | -26.00 | 11114838 | | 002410 | 3000.00 | 3050.00 | 2320.00 | 2435.00 | -24.26 | -780.00 | 10477900 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 014940 | 4400.00 | 5050.00 | 4310.00 | 4845.00 | 9.00 | 400.00 | 8248034 | | 041190 | 10310.00 | 10330.00 | 8960.00 | 9400.00 | -7.30 | -740.00 | 8135116 | | 158430 | 5980.00 | 6170.00 | 5640.00 | 5850.00 | -3.94 | -240.00 | 8073075 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 255220 | 3200.00 | 3380.00 | 3200.00 | 3250.00 | -2.99 | -100.00 | 7962645 | | 010820 | 3590.00 | 3695.00 | 3445.00 | 3600.00 | 2.71 | 95.00 | 7326222 | | 090710 | 1619.00 | 1650.00 | 1538.00 | 1547.00 | -4.33 | -70.00 | 6723342 | | 032820 | 2405.00 | 2425.00 | 2320.00 | 2325.00 | -2.72 | -65.00 | 6673017 | | 079950 | 925.00 | 1059.00 | 735.00 | 735.00 | -9.82 | -80.00 | 6539040 | | 082850 | 3195.00 | 3240.00 | 3105.00 | 3140.00 | -3.09 | -100.00 | 6486087 | | 299900 | 1514.00 | 1637.00 | 1420.00 | 1603.00 | 9.72 | 142.00 | 6328372 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 027360 | 2925.00 | 2965.00 | 2685.00 | 2695.00 | -8.18 | -240.00 | 5135058 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 013810 | 4160.00 | 4460.00 | 4005.00 | 4315.00 | 7.47 | 300.00 | 5057212 | | 036580 | 2100.00 | 2675.00 | 2090.00 | 2675.00 | 29.85 | 615.00 | 5050939 | | 227950 | 450.00 | 545.00 | 448.00 | 505.00 | 11.23 | 51.00 | 4992533 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 019660 | 651.00 | 651.00 | 455.00 | 466.00 | -6.99 | -35.00 | 4549049 | | 217730 | 1958.00 | 2445.00 | 1951.00 | 2260.00 | 14.26 | 282.00 | 4268131 | | 003530 | 3850.00 | 3875.00 | 3580.00 | 3710.00 | -2.62 | -100.00 | 4137094 | | 002140 | 2910.00 | 3045.00 | 2760.00 | 3000.00 | 8.70 | 240.00 | 3897742 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 007460 | 1084.00 | 1141.00 | 1053.00 | 1123.00 | 2.00 | 22.00 | 3559445 | | 010140 | 5560.00 | 5660.00 | 5510.00 | 5590.00 | -1.58 | -90.00 | 3411307 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 007110 | 1462.00 | 1485.00 | 1413.00 | 1429.00 | -3.18 | -47.00 | 3027075 | | 011200 | 20200.00 | 21400.00 | 19950.00 | 20750.00 | -1.43 | -300.00 | 2991342 | | 052420 | 1661.00 | 1733.00 | 1650.00 | 1714.00 | -20.28 | -436.00 | 2963367 | | 053030 | 18150.00 | 19890.00 | 17230.00 | 17400.00 | -2.90 | -520.00 | 2819297 | | 106520 | 404.00 | 422.00 | 379.00 | 411.00 | 3.01 | 12.00 | 2780639 | | 003580 | 9490.00 | 10200.00 | 9150.00 | 9170.00 | -6.05 | -590.00 | 2755622 | | 024940 | 7740.00 | 8240.00 | 7700.00 | 8100.00 | 3.85 | 300.00 | 2693322 | |
|
