| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001470 | 4800.00 | 4875.00 | 4380.00 | 4730.00 | -4.25 | -210.00 | 97445406 | | 010600 | 2140.00 | 2780.00 | 2005.00 | 2780.00 | 29.91 | 640.00 | 67089310 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 011930 | 2560.00 | 2675.00 | 2560.00 | 2655.00 | 3.51 | 90.00 | 16597009 | | 272210 | 15450.00 | 17720.00 | 15310.00 | 17220.00 | 12.99 | 1980.00 | 15629024 | | 010140 | 7240.00 | 7540.00 | 7180.00 | 7540.00 | 4.72 | 340.00 | 15545607 | | 015750 | 14400.00 | 15150.00 | 14080.00 | 14500.00 | 2.11 | 300.00 | 14388733 | | 011700 | 5860.00 | 6410.00 | 5800.00 | 5930.00 | 14.48 | 750.00 | 13536688 | | 034020 | 18050.00 | 18930.00 | 18030.00 | 18850.00 | 6.32 | 1120.00 | 12353405 | | 005930 | 70200.00 | 71500.00 | 70100.00 | 71500.00 | 2.88 | 2000.00 | 12138003 | | 105840 | 9810.00 | 11220.00 | 9600.00 | 11050.00 | 19.46 | 1800.00 | 11729985 | | 001570 | 89100.00 | 108800.00 | 88500.00 | 105900.00 | 21.86 | 19000.00 | 10348531 | | 011230 | 7880.00 | 10140.00 | 7720.00 | 10140.00 | 30.00 | 2340.00 | 10115682 | | 001780 | 4875.00 | 5230.00 | 4775.00 | 5050.00 | 3.38 | 165.00 | 9979825 | | 152550 | 664.00 | 664.00 | 664.00 | 664.00 | 0.00 | 0.00 | 9642335 | | 015590 | 1164.00 | 1215.00 | 1139.00 | 1179.00 | 2.08 | 24.00 | 8413873 | | 018500 | 3850.00 | 4150.00 | 3470.00 | 3995.00 | 6.96 | 260.00 | 7889168 | | 007660 | 28300.00 | 28850.00 | 27600.00 | 28350.00 | 1.25 | 350.00 | 6535100 | | 001340 | 7900.00 | 8700.00 | 7840.00 | 8500.00 | 8.01 | 630.00 | 6354457 | | 047400 | 3855.00 | 4325.00 | 3855.00 | 4205.00 | 8.24 | 320.00 | 6237206 | | 214330 | 845.00 | 945.00 | 845.00 | 935.00 | 10.65 | 90.00 | 6189311 | | 130660 | 7220.00 | 9120.00 | 7220.00 | 9120.00 | 29.91 | 2100.00 | 5877848 | | 001020 | 850.00 | 939.00 | 826.00 | 874.00 | -23.40 | -267.00 | 5132151 | | 011810 | 13480.00 | 14800.00 | 13130.00 | 14800.00 | 10.61 | 1420.00 | 4558734 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 017040 | 2800.00 | 2980.00 | 2800.00 | 2975.00 | 7.21 | 200.00 | 4266874 | | 189860 | 5900.00 | 6780.00 | 5760.00 | 6150.00 | 8.47 | 480.00 | 4180681 | | 005420 | 53000.00 | 59900.00 | 53000.00 | 57400.00 | 8.92 | 4700.00 | 3773295 | | 217620 | 957.00 | 1050.00 | 925.00 | 995.00 | 4.08 | 39.00 | 3583729 | | 000300 | 991.00 | 1054.00 | 990.00 | 1046.00 | 5.55 | 55.00 | 3353048 | | 024900 | 8840.00 | 9380.00 | 8570.00 | 9130.00 | 3.87 | 340.00 | 3269076 | | 047040 | 4165.00 | 4290.00 | 4150.00 | 4250.00 | 3.16 | 130.00 | 3255559 | | 017370 | 4980.00 | 5680.00 | 4550.00 | 4940.00 | 7.63 | 350.00 | 3182570 | | 064350 | 36300.00 | 37650.00 | 36250.00 | 37250.00 | 2.62 | 950.00 | 3108106 | | 001230 | 17650.00 | 18950.00 | 17110.00 | 18820.00 | 7.91 | 1380.00 | 3065545 | | 009470 | 20150.00 | 24600.00 | 20100.00 | 23400.00 | 16.13 | 3250.00 | 2804274 | | 042670 | 12080.00 | 12210.00 | 11920.00 | 12150.00 | 1.00 | 120.00 | 2700797 | | 047050 | 42550.00 | 44200.00 | 42200.00 | 43800.00 | 3.06 | 1300.00 | 2681385 | | 036540 | 5100.00 | 5290.00 | 5090.00 | 5290.00 | 5.59 | 280.00 | 2679411 | | 012030 | 1974.00 | 2070.00 | 1974.00 | 2055.00 | 4.47 | 88.00 | 2596383 | | 005110 | 459.00 | 478.00 | 442.00 | 468.00 | 3.54 | 16.00 | 2577770 | | 010660 | 4095.00 | 4475.00 | 4095.00 | 4350.00 | 6.88 | 280.00 | 2522131 | | 006360 | 14160.00 | 14620.00 | 13930.00 | 14460.00 | 2.41 | 340.00 | 2344599 | | 018470 | 3030.00 | 3075.00 | 2965.00 | 3075.00 | 1.99 | 60.00 | 2314738 | | 028670 | 4765.00 | 4790.00 | 4695.00 | 4770.00 | 0.21 | 10.00 | 2304271 | | 031820 | 882.00 | 889.00 | 857.00 | 868.00 | 0.00 | 0.00 | 2234744 | | 000660 | 111500.00 | 113400.00 | 111200.00 | 113400.00 | 2.81 | 3100.00 | 2204694 | | 316140 | 11410.00 | 11490.00 | 11350.00 | 11490.00 | 0.88 | 100.00 | 1995807 | | 042700 | 29050.00 | 30500.00 | 29050.00 | 30500.00 | 5.54 | 1600.00 | 1962761 | | 014280 | 7560.00 | 7620.00 | 6960.00 | 7180.00 | -4.90 | -370.00 | 1959232 | |
|
