| 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 | 154700.00 | 156000.00 | 150100.00 | 152100.00 | -0.13 | -200.00 | 25195543 | | 006800 | 31450.00 | 35500.00 | 31050.00 | 34800.00 | 16.58 | 4950.00 | 24301028 | | 047040 | 5050.00 | 5760.00 | 5020.00 | 5170.00 | 4.02 | 200.00 | 17823752 | | 001140 | 50.00 | 132.00 | 50.00 | 85.00 | 37.10 | 23.00 | 17579027 | | 010660 | 6000.00 | 6760.00 | 5460.00 | 5940.00 | 2.41 | 140.00 | 16558216 | | 003530 | 4985.00 | 5550.00 | 4980.00 | 5440.00 | 10.79 | 530.00 | 14300630 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 093240 | 1461.00 | 1607.00 | 1409.00 | 1457.00 | -1.62 | -24.00 | 12229819 | | 002760 | 1100.00 | 1270.00 | 1079.00 | 1131.00 | 6.10 | 65.00 | 10996546 | | 001510 | 690.00 | 731.00 | 690.00 | 724.00 | 5.39 | 37.00 | 10902032 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 018880 | 3430.00 | 3445.00 | 3305.00 | 3390.00 | -0.29 | -10.00 | 9629063 | | 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 | | 015760 | 64400.00 | 64700.00 | 60100.00 | 61200.00 | -7.27 | -4800.00 | 8425078 | | 034020 | 90800.00 | 94900.00 | 90000.00 | 93300.00 | 3.67 | 3300.00 | 8194841 | | 088350 | 3270.00 | 3500.00 | 3240.00 | 3440.00 | 7.33 | 235.00 | 7961423 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 035720 | 58500.00 | 61300.00 | 58300.00 | 61000.00 | 4.45 | 2600.00 | 7214439 | | 323410 | 21450.00 | 23900.00 | 21450.00 | 23500.00 | 9.81 | 2100.00 | 7001815 | | 001210 | 1113.00 | 1113.00 | 966.00 | 997.00 | -10.42 | -116.00 | 6579035 | | 010140 | 30250.00 | 31000.00 | 30100.00 | 30400.00 | 1.00 | 300.00 | 5461782 | | 035420 | 248000.00 | 269500.00 | 246500.00 | 266000.00 | 8.35 | 20500.00 | 5034280 | | 005380 | 530000.00 | 543000.00 | 500000.00 | 510000.00 | -3.59 | -19000.00 | 4774169 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 000720 | 105400.00 | 122000.00 | 105100.00 | 109200.00 | 5.00 | 5200.00 | 4604938 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 008970 | 2015.00 | 2015.00 | 1903.00 | 1903.00 | -5.56 | -112.00 | 4476045 | | 009830 | 28700.00 | 30400.00 | 28650.00 | 29700.00 | 5.69 | 1600.00 | 4039404 | | 012200 | 9590.00 | 9860.00 | 8610.00 | 9000.00 | -5.46 | -520.00 | 3908066 | | 042660 | 138200.00 | 148900.00 | 138200.00 | 140300.00 | 1.89 | 2600.00 | 3902320 | | 011700 | 4335.00 | 4510.00 | 4170.00 | 4210.00 | -4.32 | -190.00 | 3750971 | | 001440 | 28300.00 | 28450.00 | 27050.00 | 27300.00 | -3.02 | -850.00 | 3725231 | | 011930 | 1656.00 | 1717.00 | 1656.00 | 1680.00 | 1.82 | 30.00 | 3575208 | | 005935 | 112000.00 | 112800.00 | 109800.00 | 111300.00 | 0.00 | 0.00 | 3494640 | | 006400 | 402000.00 | 402000.00 | 362500.00 | 373000.00 | -2.99 | -11500.00 | 3366383 | | 000660 | 754000.00 | 776000.00 | 744000.00 | 767000.00 | 1.59 | 12000.00 | 3365043 | | 011500 | 25200.00 | 25650.00 | 22550.00 | 23400.00 | 2.41 | 550.00 | 3292621 | | 028670 | 4450.00 | 4480.00 | 4345.00 | 4435.00 | -0.89 | -40.00 | 3181460 | | 001290 | 642.00 | 726.00 | 642.00 | 680.00 | 7.09 | 45.00 | 3103509 | | 028050 | 25000.00 | 28500.00 | 24950.00 | 27000.00 | 8.65 | 2150.00 | 3099137 | | 007460 | 631.00 | 657.00 | 618.00 | 645.00 | 2.22 | 14.00 | 2953076 | | 011420 | 1851.00 | 2100.00 | 1851.00 | 2040.00 | 10.21 | 189.00 | 2848903 | | 092200 | 11900.00 | 12250.00 | 10750.00 | 10870.00 | -8.66 | -1030.00 | 2818156 | | 005880 | 1890.00 | 1890.00 | 1838.00 | 1876.00 | -0.74 | -14.00 | 2791428 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | |
|
