| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 008350 | 1330.00 | 1614.00 | 1309.00 | 1506.00 | 14.35 | 189.00 | 103429023 | | 039980 | 1896.00 | 2250.00 | 1680.00 | 2045.00 | 16.52 | 290.00 | 100596919 | | 047040 | 10310.00 | 13550.00 | 10140.00 | 12320.00 | 17.78 | 1860.00 | 85563814 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 032820 | 21000.00 | 24950.00 | 20700.00 | 24450.00 | 11.64 | 2550.00 | 60141972 | | 004410 | 206.00 | 227.00 | 204.00 | 206.00 | -1.90 | -4.00 | 59570843 | | 010170 | 7210.00 | 8130.00 | 6850.00 | 7400.00 | -3.52 | -270.00 | 42485098 | | 005860 | 4135.00 | 4850.00 | 4135.00 | 4285.00 | 10.15 | 395.00 | 29587697 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 065440 | 2230.00 | 2560.00 | 2070.00 | 2205.00 | 0.46 | 10.00 | 24961806 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 005880 | 2220.00 | 2350.00 | 2195.00 | 2200.00 | -2.00 | -45.00 | 20060226 | | 046120 | 8140.00 | 8940.00 | 7920.00 | 8480.00 | 3.92 | 320.00 | 19290789 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 250930 | 355.00 | 461.00 | 355.00 | 418.00 | 17.75 | 63.00 | 18213927 | | 369370 | 1850.00 | 2050.00 | 1705.00 | 1705.00 | 7.37 | 117.00 | 17649988 | | 025860 | 9830.00 | 10990.00 | 8860.00 | 8950.00 | 2.52 | 220.00 | 15676138 | | 050890 | 12130.00 | 13000.00 | 12000.00 | 12750.00 | 2.82 | 350.00 | 15425863 | | 006910 | 11120.00 | 12360.00 | 10840.00 | 11620.00 | 1.31 | 150.00 | 15376966 | | 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 | | 038880 | 134.00 | 163.00 | 133.00 | 154.00 | 16.67 | 22.00 | 14007389 | | 187660 | 18500.00 | 21500.00 | 17830.00 | 18540.00 | 1.87 | 340.00 | 13295267 | | 019570 | 462.00 | 497.00 | 404.00 | 405.00 | -13.09 | -61.00 | 12394949 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 041910 | 6200.00 | 8190.00 | 6020.00 | 8190.00 | 30.00 | 1890.00 | 11108488 | | 313760 | 826.00 | 955.00 | 753.00 | 777.00 | 5.71 | 42.00 | 10984366 | | 011930 | 2400.00 | 2495.00 | 2335.00 | 2370.00 | -3.27 | -80.00 | 10828821 | | 900270 | 138.00 | 141.00 | 132.00 | 138.00 | 0.73 | 1.00 | 10449715 | | 095910 | 1916.00 | 2315.00 | 1840.00 | 1840.00 | -3.97 | -76.00 | 9983383 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 019540 | 8240.00 | 8240.00 | 6320.00 | 6330.00 | -0.16 | -10.00 | 9528924 | | 038500 | 19390.00 | 19470.00 | 18200.00 | 18200.00 | -9.90 | -2000.00 | 8967085 | | 081150 | 3090.00 | 3820.00 | 3050.00 | 3215.00 | 4.05 | 125.00 | 8859118 | | 114630 | 502.00 | 565.00 | 502.00 | 506.00 | -0.39 | -2.00 | 8735523 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8600828 | | 123010 | 956.00 | 1232.00 | 884.00 | 1200.00 | 26.45 | 251.00 | 8574829 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 058730 | 3330.00 | 4035.00 | 3265.00 | 3600.00 | 5.88 | 200.00 | 8102293 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 041020 | 3835.00 | 5100.00 | 3800.00 | 5100.00 | 29.94 | 1175.00 | 7973788 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 027710 | 1336.00 | 1460.00 | 1312.00 | 1312.00 | -0.08 | -1.00 | 7639216 | | 100590 | 4600.00 | 5590.00 | 4520.00 | 5180.00 | 11.16 | 520.00 | 7633918 | | 024060 | 27400.00 | 29450.00 | 24250.00 | 24600.00 | -5.38 | -1400.00 | 7288561 | | 018880 | 4010.00 | 4170.00 | 3950.00 | 4055.00 | -1.93 | -80.00 | 6906078 | | 048410 | 17410.00 | 17980.00 | 16060.00 | 16690.00 | 0.24 | 40.00 | 6867121 | | 097230 | 26100.00 | 28300.00 | 24700.00 | 26900.00 | 3.86 | 1000.00 | 6667650 | | 002680 | 775.00 | 910.00 | 760.00 | 764.00 | 4.23 | 31.00 | 6599304 | |
|
