| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 008350 | 1469.00 | 1800.00 | 1446.00 | 1800.00 | 29.96 | 415.00 | 91072727 | | 005880 | 2260.00 | 2545.00 | 2245.00 | 2395.00 | 5.97 | 135.00 | 79536855 | | 018470 | 1288.00 | 1609.00 | 1262.00 | 1609.00 | 29.97 | 371.00 | 75990987 | | 001780 | 2205.00 | 2740.00 | 2165.00 | 2655.00 | 23.78 | 510.00 | 55703204 | | 001510 | 1990.00 | 2020.00 | 1840.00 | 1840.00 | -7.95 | -159.00 | 50415424 | | 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 | 170000.00 | 174700.00 | 167000.00 | 167200.00 | -5.16 | -9100.00 | 38659593 | | 011930 | 2710.00 | 2900.00 | 2565.00 | 2585.00 | -3.18 | -85.00 | 24095583 | | 047040 | 17530.00 | 17650.00 | 15510.00 | 15550.00 | -10.32 | -1790.00 | 18230613 | | 092220 | 1916.00 | 1916.00 | 1612.00 | 1615.00 | -15.75 | -302.00 | 16853921 | | 091810 | 919.00 | 920.00 | 843.00 | 844.00 | -21.85 | -236.00 | 16060101 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 004140 | 2790.00 | 3160.00 | 2780.00 | 2860.00 | 2.88 | 80.00 | 12245707 | | 004410 | 176.00 | 177.00 | 168.00 | 174.00 | -1.69 | -3.00 | 10885348 | | 014160 | 1340.00 | 1355.00 | 1159.00 | 1161.00 | -12.51 | -166.00 | 10148986 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 161000 | 17000.00 | 18200.00 | 13740.00 | 13740.00 | -7.29 | -1080.00 | 9557584 | | 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 | | 003000 | 8840.00 | 9000.00 | 6800.00 | 7300.00 | -19.51 | -1770.00 | 7970959 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 006490 | 273.00 | 312.00 | 254.00 | 258.00 | 0.78 | 2.00 | 7177239 | | 009830 | 36350.00 | 39450.00 | 34750.00 | 37150.00 | 1.50 | 550.00 | 7124087 | | 000660 | 817000.00 | 852000.00 | 806000.00 | 807000.00 | -7.56 | -66000.00 | 6743938 | | 005935 | 115900.00 | 117500.00 | 113500.00 | 114000.00 | -5.86 | -7100.00 | 6308861 | | 010140 | 24650.00 | 25400.00 | 24200.00 | 24450.00 | -0.20 | -50.00 | 6237363 | | 028050 | 33800.00 | 37450.00 | 32950.00 | 35700.00 | 7.37 | 2450.00 | 5708246 | | 018880 | 3825.00 | 3895.00 | 3700.00 | 3740.00 | -3.11 | -120.00 | 5177071 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 017900 | 3065.00 | 3145.00 | 2720.00 | 2735.00 | -12.20 | -380.00 | 4380118 | | 034020 | 94900.00 | 95900.00 | 91100.00 | 91800.00 | -2.55 | -2400.00 | 4212307 | | 007460 | 321.00 | 334.00 | 310.00 | 311.00 | -4.89 | -16.00 | 3971978 | | 006110 | 33500.00 | 40200.00 | 32400.00 | 40200.00 | 29.89 | 9250.00 | 3808534 | | 002360 | 433.00 | 434.00 | 409.00 | 416.00 | -3.93 | -17.00 | 3640774 | | 001515 | 4850.00 | 6460.00 | 4710.00 | 6460.00 | 29.98 | 1490.00 | 3561697 | | 028670 | 4830.00 | 5050.00 | 4755.00 | 4895.00 | 0.41 | 20.00 | 3456888 | | 145210 | 213.00 | 248.00 | 205.00 | 224.00 | 0.90 | 2.00 | 3445394 | | 088350 | 4440.00 | 4560.00 | 4390.00 | 4430.00 | -2.85 | -130.00 | 3421607 | | 034220 | 11020.00 | 11130.00 | 10800.00 | 10850.00 | -2.60 | -290.00 | 3405428 | | 015760 | 41250.00 | 43450.00 | 40700.00 | 41650.00 | -1.30 | -550.00 | 3363009 | | 009460 | 669.00 | 669.00 | 552.00 | 571.00 | -13.48 | -89.00 | 3249987 | | 003530 | 6760.00 | 6830.00 | 6440.00 | 6450.00 | -6.11 | -420.00 | 3218530 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 322000 | 137700.00 | 150900.00 | 131500.00 | 139100.00 | 2.96 | 4000.00 | 2650244 | | 006800 | 60900.00 | 63500.00 | 60700.00 | 61600.00 | -1.75 | -1100.00 | 2516355 | | 004060 | 524.00 | 524.00 | 505.00 | 511.00 | -3.58 | -19.00 | 2500340 | |
|
