| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 005880 | 2175.00 | 2530.00 | 1998.00 | 2420.00 | 8.52 | 190.00 | 73007118 | | 008350 | 1366.00 | 1460.00 | 1240.00 | 1410.00 | 16.92 | 204.00 | 66920493 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 024060 | 25850.00 | 36200.00 | 23800.00 | 32700.00 | 10.10 | 3000.00 | 52022495 | | 004410 | 200.00 | 213.00 | 191.00 | 194.00 | 4.86 | 9.00 | 41838392 | | 002360 | 450.00 | 560.00 | 400.00 | 453.00 | -17.64 | -97.00 | 38090958 | | 005860 | 3650.00 | 4810.00 | 3410.00 | 4150.00 | -4.16 | -180.00 | 37277440 | | 011330 | 755.00 | 887.00 | 755.00 | 755.00 | -29.96 | -323.00 | 35560953 | | 002680 | 662.00 | 1030.00 | 625.00 | 865.00 | 2.73 | 23.00 | 34903096 | | 053050 | 3130.00 | 4345.00 | 2820.00 | 3535.00 | -11.85 | -475.00 | 34351536 | | 014530 | 4640.00 | 6470.00 | 4200.00 | 4910.00 | -18.03 | -1080.00 | 31738698 | | 028670 | 5270.00 | 6130.00 | 4810.00 | 5660.00 | 9.90 | 510.00 | 27333210 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 032820 | 15690.00 | 16580.00 | 14600.00 | 16580.00 | 29.94 | 3820.00 | 22916821 | | 010170 | 4330.00 | 4830.00 | 4100.00 | 4770.00 | 25.53 | 970.00 | 22339059 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 065450 | 5220.00 | 6080.00 | 4785.00 | 5600.00 | 7.28 | 380.00 | 21493537 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 018880 | 3995.00 | 4170.00 | 3900.00 | 3960.00 | 7.61 | 280.00 | 18218600 | | 004090 | 26500.00 | 33575.00 | 21700.00 | 28150.00 | 2.55 | 700.00 | 17227316 | | 047040 | 8600.00 | 9180.00 | 8200.00 | 8540.00 | 13.11 | 990.00 | 16694958 | | 090710 | 12000.00 | 13400.00 | 11600.00 | 12990.00 | 24.78 | 2580.00 | 16223390 | | 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 | | 011930 | 2025.00 | 2220.00 | 2025.00 | 2165.00 | 16.77 | 311.00 | 13400555 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 004060 | 620.00 | 655.00 | 590.00 | 609.00 | 6.84 | 39.00 | 11366681 | | 229000 | 4400.00 | 5340.00 | 4125.00 | 5040.00 | 22.63 | 930.00 | 11086299 | | 027360 | 4705.00 | 5490.00 | 4705.00 | 5300.00 | 23.40 | 1005.00 | 10880030 | | 900270 | 138.00 | 141.00 | 132.00 | 138.00 | 0.73 | 1.00 | 10449715 | | 089030 | 56800.00 | 66300.00 | 53700.00 | 66300.00 | 30.00 | 15300.00 | 10212287 | | 195990 | 151.00 | 161.00 | 139.00 | 140.00 | -7.28 | -11.00 | 10077783 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 007460 | 344.00 | 356.00 | 329.00 | 350.00 | 8.70 | 28.00 | 8813110 | | 003530 | 7050.00 | 7590.00 | 6950.00 | 7410.00 | 17.81 | 1120.00 | 8740018 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8600828 | | 900300 | 125.00 | 130.00 | 120.00 | 122.00 | 1.67 | 2.00 | 8577518 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 024740 | 2700.00 | 2985.00 | 2595.00 | 2865.00 | 3.62 | 100.00 | 8452136 | | 006910 | 9230.00 | 9990.00 | 9040.00 | 9660.00 | 17.09 | 1410.00 | 8334817 | | 049630 | 3240.00 | 3400.00 | 3140.00 | 3240.00 | 9.64 | 285.00 | 8119630 | | 006920 | 5060.00 | 5740.00 | 4800.00 | 5130.00 | 10.56 | 490.00 | 8048039 | | 034220 | 12010.00 | 12020.00 | 11400.00 | 11630.00 | 5.73 | 630.00 | 8032675 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 010820 | 6940.00 | 8120.00 | 6940.00 | 7720.00 | 15.05 | 1010.00 | 7618721 | | 064260 | 7000.00 | 8190.00 | 7000.00 | 7580.00 | 17.70 | 1140.00 | 7595257 | | 036540 | 6650.00 | 7370.00 | 6590.00 | 7060.00 | 17.08 | 1030.00 | 7179851 | | 001290 | 1230.00 | 1281.00 | 1131.00 | 1175.00 | 15.54 | 158.00 | 7105957 | |
|
