| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 004410 | 251.00 | 280.00 | 205.00 | 210.00 | -14.98 | -37.00 | 167904330 | | 010170 | 7370.00 | 8900.00 | 7200.00 | 7670.00 | 7.12 | 510.00 | 100912161 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 038500 | 18530.00 | 22850.00 | 17300.00 | 20200.00 | 11.36 | 2060.00 | 56378379 | | 050890 | 12190.00 | 13410.00 | 11750.00 | 12400.00 | 5.89 | 690.00 | 39218266 | | 039980 | 1337.00 | 1755.00 | 1324.00 | 1755.00 | 30.00 | 405.00 | 31543980 | | 032820 | 22700.00 | 23550.00 | 21000.00 | 21900.00 | -3.52 | -800.00 | 27971982 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 047040 | 9950.00 | 10910.00 | 9750.00 | 10460.00 | 5.13 | 510.00 | 23761041 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 046120 | 6470.00 | 8160.00 | 6350.00 | 8160.00 | 29.94 | 1880.00 | 22804054 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 095910 | 1606.00 | 2000.00 | 1531.00 | 1916.00 | 19.97 | 319.00 | 22105169 | | 019570 | 360.00 | 466.00 | 355.00 | 466.00 | 29.81 | 107.00 | 19581697 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 011930 | 2440.00 | 2540.00 | 2385.00 | 2450.00 | 0.62 | 15.00 | 18967209 | | 215790 | 449.00 | 542.00 | 417.00 | 422.00 | 1.20 | 5.00 | 17556204 | | 225430 | 485.00 | 600.00 | 419.00 | 420.00 | -9.09 | -42.00 | 16964371 | | 004060 | 547.00 | 570.00 | 523.00 | 536.00 | -3.77 | -21.00 | 15528751 | | 128820 | 9600.00 | 10940.00 | 9520.00 | 10870.00 | 29.10 | 2450.00 | 15027537 | | 006340 | 6650.00 | 7070.00 | 5930.00 | 5930.00 | -12.67 | -860.00 | 14973154 | | 031860 | 1000.00 | 1020.00 | 562.00 | 562.00 | -29.93 | -240.00 | 14837010 | | 047400 | 1602.00 | 1917.00 | 1550.00 | 1646.00 | 11.59 | 171.00 | 14367911 | | 006910 | 11480.00 | 12600.00 | 11000.00 | 11470.00 | -0.61 | -70.00 | 13605666 | | 048410 | 15000.00 | 18450.00 | 14700.00 | 16650.00 | 10.78 | 1620.00 | 13007273 | | 024060 | 28000.00 | 28500.00 | 25800.00 | 26000.00 | 1.96 | 500.00 | 12941217 | | 016600 | 301.00 | 318.00 | 270.00 | 290.00 | -11.85 | -39.00 | 12792286 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 027360 | 6340.00 | 6450.00 | 5920.00 | 6020.00 | -1.79 | -110.00 | 11603828 | | 012340 | 435.00 | 462.00 | 384.00 | 384.00 | -29.93 | -164.00 | 11475766 | | 025860 | 8620.00 | 9200.00 | 8330.00 | 8730.00 | 8.31 | 670.00 | 11029000 | | 065440 | 1894.00 | 2195.00 | 1890.00 | 2195.00 | 29.88 | 505.00 | 10543187 | | 900270 | 138.00 | 141.00 | 132.00 | 138.00 | 0.73 | 1.00 | 10449715 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 187660 | 17680.00 | 19070.00 | 17200.00 | 18200.00 | 0.05 | 10.00 | 9317712 | | 137950 | 4320.00 | 4750.00 | 4135.00 | 4190.00 | 4.23 | 170.00 | 9316638 | | 100590 | 4260.00 | 5380.00 | 4075.00 | 4660.00 | 12.56 | 520.00 | 9127345 | | 003310 | 4145.00 | 4500.00 | 4000.00 | 4160.00 | -0.60 | -25.00 | 8729214 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8600828 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 018880 | 4050.00 | 4190.00 | 4005.00 | 4135.00 | 1.72 | 70.00 | 8280035 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 005860 | 4100.00 | 4340.00 | 3860.00 | 3890.00 | -1.77 | -70.00 | 8004747 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 900300 | 130.00 | 131.00 | 119.00 | 128.00 | -1.54 | -2.00 | 7176290 | | 065170 | 4090.00 | 4760.00 | 3830.00 | 4225.00 | 1.08 | 45.00 | 6651261 | | 088800 | 3170.00 | 4000.00 | 2915.00 | 3490.00 | 10.44 | 330.00 | 6573636 | | 053050 | 3260.00 | 3300.00 | 3065.00 | 3135.00 | 1.13 | 35.00 | 6523329 | | 015750 | 11900.00 | 11990.00 | 10790.00 | 11310.00 | 6.20 | 660.00 | 6495059 | | 009830 | 50600.00 | 53600.00 | 50400.00 | 53000.00 | 3.11 | 1600.00 | 6304555 | |
|
