| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001470 | 2420.00 | 2650.00 | 2345.00 | 2405.00 | 4.57 | 105.00 | 98180873 | | 226360 | 1185.00 | 1200.00 | 1025.00 | 1055.00 | -16.60 | -210.00 | 59804812 | | 065440 | 2300.00 | 2800.00 | 2265.00 | 2570.00 | 19.26 | 415.00 | 35432511 | | 004310 | 4555.00 | 5910.00 | 4490.00 | 5730.00 | 25.80 | 1175.00 | 21840211 | | 099220 | 2815.00 | 3000.00 | 2760.00 | 2810.00 | 1.81 | 50.00 | 19515255 | | 208710 | 1470.00 | 1685.00 | 1465.00 | 1480.00 | 3.86 | 55.00 | 14917858 | | 036120 | 3425.00 | 3670.00 | 3265.00 | 3375.00 | 0.15 | 5.00 | 14618600 | | 013360 | 3400.00 | 4065.00 | 3400.00 | 3740.00 | 9.68 | 330.00 | 13324928 | | 111870 | 636.00 | 730.00 | 636.00 | 685.00 | 6.37 | 41.00 | 13088480 | | 278650 | 7700.00 | 8170.00 | 7300.00 | 7360.00 | -6.36 | -500.00 | 13083963 | | 032820 | 2255.00 | 2335.00 | 2190.00 | 2290.00 | 1.78 | 40.00 | 12972481 | | 037440 | 8820.00 | 9690.00 | 8340.00 | 8780.00 | -1.01 | -90.00 | 11172010 | | 001440 | 1850.00 | 1885.00 | 1790.00 | 1815.00 | -1.63 | -30.00 | 11090033 | | 002720 | 4950.00 | 5950.00 | 4825.00 | 5180.00 | 4.65 | 230.00 | 10542642 | | 090710 | 3300.00 | 3360.00 | 3085.00 | 3210.00 | -5.45 | -185.00 | 10413598 | | 025320 | 3105.00 | 3330.00 | 2990.00 | 3015.00 | -2.27 | -70.00 | 9843137 | | 045510 | 1555.00 | 2050.00 | 1465.00 | 2050.00 | 29.75 | 470.00 | 9073371 | | 102280 | 551.00 | 558.00 | 531.00 | 534.00 | -2.91 | -16.00 | 8769865 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 047400 | 2180.00 | 2600.00 | 2180.00 | 2205.00 | 4.50 | 95.00 | 8251849 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 101170 | 10000.00 | 11100.00 | 10000.00 | 10600.00 | 6.53 | 650.00 | 7877076 | | 064260 | 7240.00 | 7850.00 | 6800.00 | 6800.00 | -3.41 | -240.00 | 7269664 | | 005860 | 8330.00 | 8420.00 | 6970.00 | 7490.00 | -12.81 | -1100.00 | 7020399 | | 002410 | 4470.00 | 4965.00 | 4465.00 | 4625.00 | 1.65 | 75.00 | 7010301 | | 000910 | 5650.00 | 6940.00 | 5610.00 | 6100.00 | 11.72 | 640.00 | 6895301 | | 007460 | 1710.00 | 1815.00 | 1695.00 | 1765.00 | 3.22 | 55.00 | 6809934 | | 096040 | 203.00 | 206.00 | 193.00 | 194.00 | -4.43 | -9.00 | 6555853 | | 004920 | 1225.00 | 1410.00 | 1215.00 | 1395.00 | 13.88 | 170.00 | 6218464 | | 034020 | 19450.00 | 19950.00 | 19050.00 | 19400.00 | 0.00 | 0.00 | 6092556 | | 010140 | 6080.00 | 6100.00 | 5870.00 | 5950.00 | -1.98 | -120.00 | 5831666 | | 018620 | 2300.00 | 2340.00 | 2015.00 | 2015.00 | -4.05 | -85.00 | 5164404 | | 214610 | 14700.00 | 14700.00 | 11850.00 | 12050.00 | -18.86 | -2800.00 | 4978956 | | 064480 | 4930.00 | 5700.00 | 4805.00 | 4925.00 | 0.31 | 15.00 | 4920113 | | 090370 | 1090.00 | 1110.00 | 993.00 | 1010.00 | -9.01 | -100.00 | 4834772 | | 050110 | 2075.00 | 2120.00 | 1945.00 | 1950.00 | -4.88 | -100.00 | 4685712 | | 058730 | 5950.00 | 6150.00 | 5710.00 | 6150.00 | 4.59 | 270.00 | 4656421 | | 000660 | 91000.00 | 92500.00 | 87100.00 | 87500.00 | -3.85 | -3500.00 | 4648088 | | 052420 | 2195.00 | 2250.00 | 2100.00 | 2150.00 | -10.42 | -250.00 | 4629809 | | 031860 | 929.00 | 1100.00 | 920.00 | 1035.00 | 11.29 | 105.00 | 4617320 | | 103590 | 7150.00 | 7450.00 | 6750.00 | 7040.00 | 0.72 | 50.00 | 4433631 | | 074430 | 2860.00 | 2910.00 | 2645.00 | 2660.00 | -7.96 | -230.00 | 4408645 | | 019550 | 1715.00 | 1730.00 | 1610.00 | 1640.00 | -6.29 | -110.00 | 4381357 | | 002140 | 7490.00 | 7560.00 | 6900.00 | 7130.00 | -10.65 | -850.00 | 4306691 | | 222080 | 15250.00 | 15450.00 | 13750.00 | 13750.00 | -13.25 | -2100.00 | 4283008 | | 003010 | 8680.00 | 9340.00 | 8340.00 | 8840.00 | 6.51 | 540.00 | 4240422 | | 027710 | 2900.00 | 2940.00 | 2735.00 | 2800.00 | -5.25 | -155.00 | 4229954 | | 054180 | 547.00 | 564.00 | 510.00 | 540.00 | -4.76 | -27.00 | 4209666 | | 005110 | 965.00 | 992.00 | 895.00 | 910.00 | -6.86 | -67.00 | 4112383 | | 900110 | 240.00 | 240.00 | 214.00 | 218.00 | -4.80 | -11.00 | 4094725 | |
|
