| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001470 | 1063.00 | 1274.00 | 1022.00 | 1274.00 | 30.00 | 294.00 | 97862702 | | 002995 | 8640.00 | 9710.00 | 8640.00 | 9710.00 | 29.99 | 2240.00 | 15416 | | 002410 | 2710.00 | 3165.00 | 2680.00 | 3165.00 | 29.98 | 730.00 | 11803858 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 053690 | 15800.00 | 20150.00 | 15610.00 | 19740.00 | 25.81 | 4050.00 | 11557223 | | 001260 | 7710.00 | 9840.00 | 7710.00 | 9500.00 | 25.50 | 1930.00 | 1565752 | | 000490 | 10570.00 | 12170.00 | 9710.00 | 11700.00 | 18.18 | 1800.00 | 14960771 | | 006050 | 1907.00 | 2350.00 | 1887.00 | 2240.00 | 16.97 | 325.00 | 8838820 | | 009810 | 300.00 | 392.00 | 295.00 | 345.00 | 14.24 | 43.00 | 29121674 | | 002900 | 4510.00 | 5000.00 | 4465.00 | 5000.00 | 12.87 | 570.00 | 2663669 | | 013360 | 1440.00 | 1698.00 | 1430.00 | 1573.00 | 12.52 | 175.00 | 8392579 | | 019490 | 3015.00 | 3645.00 | 3015.00 | 3375.00 | 11.94 | 360.00 | 2886559 | | 077500 | 4540.00 | 5410.00 | 4540.00 | 5050.00 | 10.14 | 465.00 | 1682499 | | 015260 | 601.00 | 718.00 | 600.00 | 662.00 | 9.78 | 59.00 | 311587 | | 006740 | 1211.00 | 1420.00 | 1211.00 | 1330.00 | 8.93 | 109.00 | 4978703 | | 003070 | 9550.00 | 10680.00 | 9480.00 | 10300.00 | 8.88 | 840.00 | 648662 | | 002990 | 2720.00 | 3375.00 | 2720.00 | 2930.00 | 8.52 | 230.00 | 1856515 | | 005750 | 3490.00 | 4185.00 | 3490.00 | 3750.00 | 8.07 | 280.00 | 727367 | | 148250 | 3850.00 | 4195.00 | 3720.00 | 4165.00 | 8.04 | 310.00 | 19464 | | 072130 | 4690.00 | 5020.00 | 4555.00 | 4970.00 | 7.11 | 330.00 | 360751 | | 204210 | 3000.00 | 3340.00 | 3000.00 | 3320.00 | 7.10 | 220.00 | 377988 | | 003535 | 7800.00 | 8150.00 | 7680.00 | 7990.00 | 6.53 | 490.00 | 64737 | | 013700 | 1188.00 | 1297.00 | 1181.00 | 1261.00 | 6.14 | 73.00 | 62535 | | 005965 | 18800.00 | 21000.00 | 18600.00 | 20250.00 | 6.08 | 1160.00 | 1951 | | 096770 | 114100.00 | 120000.00 | 112800.00 | 118900.00 | 5.04 | 5700.00 | 568909 | | 001390 | 3765.00 | 4000.00 | 3765.00 | 3990.00 | 5.00 | 190.00 | 250395 | | 126560 | 3660.00 | 3885.00 | 3660.00 | 3850.00 | 4.90 | 180.00 | 743621 | | 183490 | 1236.00 | 1348.00 | 1236.00 | 1300.00 | 4.50 | 56.00 | 185692 | | 003075 | 16830.00 | 17800.00 | 16830.00 | 17790.00 | 4.22 | 720.00 | 12411 | | 100220 | 5990.00 | 6450.00 | 5800.00 | 6140.00 | 4.07 | 240.00 | 235620 | | 014990 | 700.00 | 737.00 | 680.00 | 718.00 | 4.06 | 28.00 | 556385 | | 058730 | 3560.00 | 3665.00 | 3455.00 | 3635.00 | 4.01 | 140.00 | 856654 | | 001080 | 30450.00 | 32350.00 | 30450.00 | 31600.00 | 3.95 | 1200.00 | 2251 | | 066310 | 5630.00 | 5850.00 | 5630.00 | 5850.00 | 3.91 | 220.00 | 14358 | | 234080 | 11550.00 | 11850.00 | 11400.00 | 11750.00 | 3.89 | 440.00 | 87336 | | 009190 | 1516.00 | 1597.00 | 1507.00 | 1575.00 | 3.89 | 59.00 | 430529 | | 002780 | 807.00 | 827.00 | 770.00 | 827.00 | 3.76 | 30.00 | 228949 | | 014280 | 4485.00 | 4780.00 | 4350.00 | 4560.00 | 3.75 | 165.00 | 268158 | | 011760 | 18900.00 | 19920.00 | 18860.00 | 19610.00 | 3.70 | 700.00 | 109885 | | 006360 | 17820.00 | 18450.00 | 17760.00 | 18450.00 | 3.65 | 650.00 | 374521 | | 002720 | 5910.00 | 6090.00 | 5800.00 | 5990.00 | 3.63 | 210.00 | 1260764 | | 012800 | 1401.00 | 1489.00 | 1388.00 | 1464.00 | 3.46 | 49.00 | 7137062 | | 004985 | 10840.00 | 11200.00 | 10530.00 | 11160.00 | 3.33 | 360.00 | 4968 | | 000155 | 98200.00 | 102900.00 | 98200.00 | 101700.00 | 3.25 | 3200.00 | 13257 | | 033240 | 13110.00 | 13730.00 | 13090.00 | 13530.00 | 3.20 | 420.00 | 128402 | | 267250 | 77500.00 | 81500.00 | 77400.00 | 79600.00 | 3.11 | 2400.00 | 230511 | | 005490 | 295000.00 | 310000.00 | 294000.00 | 304000.00 | 3.05 | 9000.00 | 373488 | | 004150 | 2300.00 | 2380.00 | 2295.00 | 2370.00 | 3.04 | 70.00 | 96844 | | 023530 | 56500.00 | 58700.00 | 56400.00 | 58300.00 | 3.00 | 1700.00 | 133421 | | 032640 | 10500.00 | 10930.00 | 10480.00 | 10880.00 | 2.93 | 310.00 | 2946609 | |
|
