| 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 | | 092220 | 1803.00 | 2090.00 | 1803.00 | 1917.00 | 6.32 | 114.00 | 42564326 | | 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 | | 014160 | 1400.00 | 1496.00 | 1293.00 | 1327.00 | 2.08 | 27.00 | 33467052 | | 001510 | 1964.00 | 2030.00 | 1937.00 | 1999.00 | -3.43 | -71.00 | 30435810 | | 047040 | 16560.00 | 17530.00 | 16020.00 | 17340.00 | 0.46 | 80.00 | 30240310 | | 009460 | 710.00 | 793.00 | 631.00 | 660.00 | 5.43 | 34.00 | 25431331 | | 011930 | 2480.00 | 2735.00 | 2425.00 | 2670.00 | 4.09 | 105.00 | 23791638 | | 005930 | 171000.00 | 176650.00 | 170600.00 | 176300.00 | -1.89 | -3400.00 | 22269147 | | 008350 | 1461.00 | 1562.00 | 1376.00 | 1385.00 | 3.36 | 45.00 | 19762226 | | 002360 | 421.00 | 480.00 | 407.00 | 433.00 | 6.91 | 28.00 | 17058385 | | 017900 | 3305.00 | 3775.00 | 2995.00 | 3115.00 | -4.15 | -135.00 | 15414823 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 004410 | 181.00 | 185.00 | 174.00 | 177.00 | -2.21 | -4.00 | 13583949 | | 161000 | 12890.00 | 14820.00 | 12850.00 | 14820.00 | 30.00 | 3420.00 | 12466195 | | 005880 | 2365.00 | 2390.00 | 2245.00 | 2260.00 | -2.38 | -55.00 | 10351544 | | 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 | | 006890 | 9950.00 | 11640.00 | 9400.00 | 10680.00 | 16.34 | 1500.00 | 8528912 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 010140 | 24550.00 | 24900.00 | 24200.00 | 24500.00 | -5.77 | -1500.00 | 6468387 | | 008700 | 1570.00 | 1738.00 | 1542.00 | 1654.00 | 3.89 | 62.00 | 6373656 | | 009830 | 34000.00 | 36850.00 | 33650.00 | 36600.00 | 2.66 | 950.00 | 6364860 | | 027410 | 4460.00 | 5390.00 | 4330.00 | 4695.00 | 4.80 | 215.00 | 5701100 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 000660 | 867000.00 | 884000.00 | 862000.00 | 873000.00 | -5.31 | -49000.00 | 4490953 | | 088350 | 4500.00 | 4560.00 | 4415.00 | 4560.00 | -3.39 | -160.00 | 4023058 | | 025860 | 8300.00 | 8870.00 | 8200.00 | 8260.00 | 2.74 | 220.00 | 3893904 | | 053690 | 24700.00 | 32450.00 | 24450.00 | 30500.00 | 16.86 | 4400.00 | 3872657 | | 018880 | 3760.00 | 3890.00 | 3740.00 | 3860.00 | -2.03 | -80.00 | 3816505 | | 012690 | 2580.00 | 2610.00 | 2280.00 | 2280.00 | -7.51 | -185.00 | 3610892 | | 145210 | 213.00 | 248.00 | 205.00 | 224.00 | 0.90 | 2.00 | 3445394 | | 002070 | 388.00 | 433.00 | 380.00 | 389.00 | -0.26 | -1.00 | 3362710 | | 083420 | 5740.00 | 6630.00 | 5570.00 | 5970.00 | 4.01 | 230.00 | 3244367 | | 005935 | 119300.00 | 121900.00 | 118100.00 | 121100.00 | -4.04 | -5100.00 | 3126874 | | 001200 | 4600.00 | 4740.00 | 4520.00 | 4715.00 | -4.94 | -245.00 | 3088454 | | 018470 | 1316.00 | 1324.00 | 1232.00 | 1238.00 | 1.81 | 22.00 | 2853057 | | 015760 | 41650.00 | 42400.00 | 41500.00 | 42200.00 | -3.87 | -1700.00 | 2837692 | | 034020 | 93000.00 | 94500.00 | 91400.00 | 94200.00 | -3.98 | -3900.00 | 2828606 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 322000 | 122900.00 | 144900.00 | 121200.00 | 135100.00 | 9.66 | 11900.00 | 2764969 | | 003000 | 9150.00 | 9380.00 | 8700.00 | 9070.00 | -5.52 | -530.00 | 2752781 | | 007460 | 321.00 | 332.00 | 317.00 | 327.00 | -2.97 | -10.00 | 2631525 | | 011280 | 2370.00 | 2495.00 | 2195.00 | 2195.00 | -0.45 | -10.00 | 2566013 | | 034220 | 11000.00 | 11180.00 | 10860.00 | 11140.00 | -3.13 | -360.00 | 2542171 | | 001780 | 2195.00 | 2240.00 | 2075.00 | 2145.00 | 1.18 | 25.00 | 2412689 | |
|
