| 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 | | 008600 | 494.00 | 544.00 | 364.00 | 378.00 | -12.90 | -56.00 | 35985922 | | 002760 | 1175.00 | 1430.00 | 1146.00 | 1284.00 | 14.03 | 158.00 | 34936991 | | 005930 | 162600.00 | 163300.00 | 160200.00 | 162400.00 | 1.82 | 2900.00 | 29275189 | | 007460 | 707.00 | 790.00 | 700.00 | 767.00 | 8.49 | 60.00 | 15012367 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 018880 | 3320.00 | 3455.00 | 3300.00 | 3395.00 | 3.82 | 125.00 | 11836721 | | 047040 | 4855.00 | 5340.00 | 4845.00 | 5190.00 | 8.01 | 385.00 | 10859382 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 001510 | 684.00 | 704.00 | 676.00 | 688.00 | 1.18 | 8.00 | 9562331 | | 003530 | 6120.00 | 6330.00 | 5990.00 | 6090.00 | 1.00 | 60.00 | 8872463 | | 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 | | 006340 | 3695.00 | 3850.00 | 3695.00 | 3805.00 | 4.39 | 160.00 | 7912756 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 005880 | 1894.00 | 1966.00 | 1890.00 | 1957.00 | 3.71 | 70.00 | 7278035 | | 034020 | 94100.00 | 94200.00 | 91200.00 | 92000.00 | -1.71 | -1600.00 | 7034247 | | 000660 | 810000.00 | 854000.00 | 803000.00 | 841000.00 | 5.12 | 41000.00 | 6091399 | | 010140 | 30250.00 | 30450.00 | 29700.00 | 30200.00 | -0.33 | -100.00 | 5425985 | | 001210 | 995.00 | 1093.00 | 990.00 | 1060.00 | 7.07 | 70.00 | 5238750 | | 028670 | 4635.00 | 4755.00 | 4535.00 | 4690.00 | 3.88 | 175.00 | 5166801 | | 011000 | 1885.00 | 2125.00 | 1883.00 | 1947.00 | 5.82 | 107.00 | 4995458 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 005935 | 116500.00 | 117900.00 | 114100.00 | 117900.00 | 3.60 | 4100.00 | 4746781 | | 088350 | 3460.00 | 3505.00 | 3375.00 | 3390.00 | -1.88 | -65.00 | 4630653 | | 006800 | 34800.00 | 35150.00 | 34200.00 | 34800.00 | 0.00 | 0.00 | 4579622 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 034220 | 12650.00 | 12650.00 | 12090.00 | 12130.00 | -1.30 | -160.00 | 4384851 | | 035720 | 62500.00 | 63000.00 | 60850.00 | 61800.00 | -0.64 | -400.00 | 3599010 | | 015760 | 61100.00 | 61500.00 | 59000.00 | 59400.00 | -1.82 | -1100.00 | 3560872 | | 012610 | 4505.00 | 4990.00 | 4505.00 | 4835.00 | 7.44 | 335.00 | 3514685 | | 006220 | 15800.00 | 15800.00 | 14050.00 | 14260.00 | -8.59 | -1340.00 | 3426747 | | 035420 | 285000.00 | 285500.00 | 271000.00 | 277500.00 | -1.42 | -4000.00 | 2822531 | | 004060 | 324.00 | 350.00 | 321.00 | 325.00 | 0.31 | 1.00 | 2818523 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 001360 | 1612.00 | 1733.00 | 1612.00 | 1676.00 | 4.16 | 67.00 | 2601243 | | 093370 | 8290.00 | 8600.00 | 8150.00 | 8450.00 | 5.89 | 470.00 | 2577933 | | 068330 | 1608.00 | 1768.00 | 1598.00 | 1652.00 | 3.70 | 59.00 | 2529560 | | 005380 | 505000.00 | 506000.00 | 490500.00 | 492500.00 | 0.82 | 4000.00 | 2514604 | | 001440 | 27050.00 | 27300.00 | 26550.00 | 27000.00 | 0.93 | 250.00 | 2434316 | | 011930 | 1707.00 | 1734.00 | 1696.00 | 1710.00 | 0.41 | 7.00 | 2373774 | | 008350 | 1222.00 | 1239.00 | 1209.00 | 1222.00 | 0.91 | 11.00 | 2362831 | | 003490 | 24100.00 | 24100.00 | 23650.00 | 23800.00 | -0.42 | -100.00 | 2266467 | | 042700 | 182000.00 | 184900.00 | 177600.00 | 182000.00 | 4.12 | 7200.00 | 2218515 | | 007660 | 122400.00 | 127900.00 | 122200.00 | 125400.00 | 5.47 | 6500.00 | 2207512 | | 001520 | 832.00 | 843.00 | 828.00 | 838.00 | 0.36 | 3.00 | 2198863 | |
|
