| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 005930 | 136000.00 | 140700.00 | 135200.00 | 139000.00 | 0.14 | 200.00 | 29514279 | | 272210 | 62300.00 | 77300.00 | 61700.00 | 76900.00 | 27.53 | 16600.00 | 21538879 | | 012200 | 11150.00 | 14270.00 | 11050.00 | 12340.00 | 12.39 | 1360.00 | 18749143 | | 014910 | 2590.00 | 3165.00 | 2585.00 | 2710.00 | 11.29 | 275.00 | 17711242 | | 010140 | 26700.00 | 28650.00 | 26350.00 | 28650.00 | 8.73 | 2300.00 | 17655455 | | 047400 | 1653.00 | 1947.00 | 1636.00 | 1735.00 | 6.05 | 99.00 | 15477946 | | 008350 | 1254.00 | 1324.00 | 1232.00 | 1267.00 | 2.92 | 36.00 | 12431307 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 004920 | 1181.00 | 1456.00 | 1131.00 | 1240.00 | 5.00 | 59.00 | 8373369 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 018880 | 2840.00 | 2840.00 | 2755.00 | 2815.00 | 0.54 | 15.00 | 5818401 | | 093240 | 1653.00 | 1775.00 | 1629.00 | 1672.00 | -0.95 | -16.00 | 5686583 | | 034020 | 84900.00 | 87300.00 | 83300.00 | 84200.00 | 0.60 | 500.00 | 5281261 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 042660 | 129500.00 | 134700.00 | 127100.00 | 134400.00 | 3.62 | 4700.00 | 4732814 | | 017960 | 31800.00 | 38950.00 | 31450.00 | 38400.00 | 22.29 | 7000.00 | 4608293 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 000660 | 744000.00 | 756000.00 | 727000.00 | 744000.00 | -1.59 | -12000.00 | 4193535 | | 006800 | 27950.00 | 27950.00 | 26500.00 | 27100.00 | -1.99 | -550.00 | 3841970 | | 010820 | 4255.00 | 4400.00 | 3980.00 | 4065.00 | 0.12 | 5.00 | 3792725 | | 005935 | 100700.00 | 103900.00 | 99700.00 | 103000.00 | 1.08 | 1100.00 | 3398778 | | 005380 | 349000.00 | 369000.00 | 340000.00 | 366000.00 | 7.49 | 25500.00 | 3102591 | | 010100 | 4460.00 | 5100.00 | 4380.00 | 4900.00 | 9.87 | 440.00 | 3066112 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 092200 | 11930.00 | 12710.00 | 11320.00 | 12180.00 | 2.18 | 260.00 | 2722629 | | 082740 | 46000.00 | 49900.00 | 45500.00 | 49700.00 | 9.11 | 4150.00 | 2712635 | | 042700 | 181900.00 | 182400.00 | 173500.00 | 176300.00 | -5.06 | -9400.00 | 2622280 | | 001210 | 676.00 | 685.00 | 634.00 | 643.00 | -4.88 | -33.00 | 2591364 | | 097230 | 25400.00 | 26300.00 | 24450.00 | 26250.00 | 6.49 | 1600.00 | 2518248 | | 034220 | 12220.00 | 12220.00 | 11700.00 | 11780.00 | -3.68 | -450.00 | 2432204 | | 008700 | 1400.00 | 1490.00 | 1398.00 | 1447.00 | 4.48 | 62.00 | 2393943 | | 084690 | 10510.00 | 10680.00 | 9310.00 | 9470.00 | 6.40 | 570.00 | 2305504 | | 047810 | 145600.00 | 154200.00 | 142000.00 | 149800.00 | 4.90 | 7000.00 | 2175189 | | 001440 | 26200.00 | 26250.00 | 24950.00 | 26050.00 | 0.39 | 100.00 | 2159117 | | 316140 | 27400.00 | 27900.00 | 27200.00 | 27300.00 | 0.18 | 50.00 | 2149745 | | 035720 | 58300.00 | 58400.00 | 57600.00 | 58200.00 | 0.69 | 400.00 | 1939186 | | 000270 | 126400.00 | 133600.00 | 125300.00 | 133200.00 | 6.65 | 8300.00 | 1849353 | | 006490 | 792.00 | 797.00 | 701.00 | 728.00 | -8.08 | -64.00 | 1737848 | | 012800 | 1332.00 | 1352.00 | 1300.00 | 1327.00 | -0.15 | -2.00 | 1712747 | | 003530 | 4715.00 | 4900.00 | 4715.00 | 4720.00 | 0.32 | 15.00 | 1690257 | | 009320 | 927.00 | 1075.00 | 925.00 | 1005.00 | 8.41 | 78.00 | 1688905 | | 123690 | 10750.00 | 11250.00 | 10470.00 | 10480.00 | -2.51 | -270.00 | 1664890 | | 001510 | 648.00 | 653.00 | 642.00 | 645.00 | -0.15 | -1.00 | 1660136 | | 005880 | 1725.00 | 1767.00 | 1718.00 | 1760.00 | 2.03 | 35.00 | 1658248 | |
|
