| 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 | | 092200 | 9480.00 | 10310.00 | 9220.00 | 9560.00 | 5.17 | 470.00 | 14449993 | | 005930 | 102000.00 | 102800.00 | 99900.00 | 100800.00 | 0.30 | 300.00 | 10905526 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 012610 | 2870.00 | 3580.00 | 2820.00 | 3330.00 | 17.46 | 495.00 | 9264241 | | 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 | | 093240 | 1325.00 | 1533.00 | 1322.00 | 1367.00 | 3.17 | 42.00 | 7771103 | | 006340 | 4035.00 | 4040.00 | 3715.00 | 3720.00 | -7.23 | -290.00 | 6670623 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 007460 | 721.00 | 726.00 | 693.00 | 712.00 | -0.28 | -2.00 | 4739047 | | 015760 | 53200.00 | 53800.00 | 49950.00 | 50100.00 | -4.57 | -2400.00 | 4695987 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 003720 | 6890.00 | 7570.00 | 6890.00 | 7460.00 | 10.03 | 680.00 | 3722144 | | 009420 | 48050.00 | 57100.00 | 47300.00 | 55200.00 | 17.95 | 8400.00 | 3611571 | | 028670 | 3825.00 | 3985.00 | 3825.00 | 3940.00 | 4.51 | 170.00 | 3409079 | | 058730 | 3175.00 | 3590.00 | 3165.00 | 3305.00 | 4.42 | 140.00 | 3384282 | | 010140 | 24750.00 | 25000.00 | 24100.00 | 24200.00 | -1.63 | -400.00 | 3153772 | | 000660 | 542000.00 | 545000.00 | 525000.00 | 538000.00 | 1.51 | 8000.00 | 3134704 | | 005290 | 37100.00 | 40500.00 | 36150.00 | 40150.00 | 11.07 | 4000.00 | 3076708 | | 316140 | 26800.00 | 27650.00 | 26600.00 | 27450.00 | 3.39 | 900.00 | 2937307 | | 011200 | 19470.00 | 20600.00 | 19460.00 | 19980.00 | 4.39 | 840.00 | 2761859 | | 006800 | 22050.00 | 22550.00 | 21550.00 | 21900.00 | 0.23 | 50.00 | 2508042 | | 004060 | 335.00 | 337.00 | 326.00 | 327.00 | -1.80 | -6.00 | 2362414 | | 001440 | 22450.00 | 22500.00 | 21350.00 | 21550.00 | -2.93 | -650.00 | 2355534 | | 034020 | 77400.00 | 77900.00 | 74600.00 | 74900.00 | -1.96 | -1500.00 | 2317922 | | 008600 | 368.00 | 372.00 | 336.00 | 343.00 | 5.54 | 18.00 | 2307075 | | 085310 | 1345.00 | 1380.00 | 1301.00 | 1329.00 | 0.23 | 3.00 | 2248383 | | 018880 | 3750.00 | 3825.00 | 3580.00 | 3625.00 | -3.72 | -140.00 | 2206507 | | 000890 | 432.00 | 479.00 | 431.00 | 434.00 | 0.46 | 2.00 | 2191646 | | 095910 | 1336.00 | 1350.00 | 1203.00 | 1205.00 | -23.88 | -378.00 | 2182025 | | 005690 | 17250.00 | 17270.00 | 16170.00 | 16300.00 | -4.73 | -810.00 | 2178817 | | 204320 | 49500.00 | 53400.00 | 48800.00 | 51200.00 | 9.87 | 4600.00 | 2133921 | | 007660 | 145000.00 | 145000.00 | 133500.00 | 135300.00 | -6.04 | -8700.00 | 2123257 | | 068330 | 1800.00 | 1860.00 | 1749.00 | 1772.00 | -0.51 | -9.00 | 2118237 | | 003530 | 4905.00 | 4960.00 | 4715.00 | 4740.00 | -3.27 | -160.00 | 2116795 | | 005880 | 1720.00 | 1789.00 | 1719.00 | 1770.00 | 3.27 | 56.00 | 2033471 | | 007810 | 31600.00 | 37150.00 | 31600.00 | 36150.00 | 15.68 | 4900.00 | 2033279 | | 002630 | 601.00 | 635.00 | 598.00 | 630.00 | 4.83 | 29.00 | 1978625 | | 008970 | 2010.00 | 2080.00 | 1905.00 | 1915.00 | -2.59 | -51.00 | 1972642 | | 079160 | 5740.00 | 6070.00 | 5740.00 | 6030.00 | 5.42 | 310.00 | 1882964 | | 015750 | 6860.00 | 7090.00 | 6810.00 | 6910.00 | 1.92 | 130.00 | 1833347 | | 035720 | 58900.00 | 60300.00 | 58900.00 | 59500.00 | 1.36 | 800.00 | 1803561 | | 001520 | 806.00 | 810.00 | 790.00 | 793.00 | -1.49 | -12.00 | 1790796 | | 026910 | 2545.00 | 3300.00 | 2410.00 | 2410.00 | -5.30 | -135.00 | 1768957 | | 249420 | 29350.00 | 29450.00 | 27350.00 | 27350.00 | -6.81 | -2000.00 | 1764446 | | 005935 | 77100.00 | 77200.00 | 75100.00 | 76300.00 | 1.73 | 1300.00 | 1720327 | |
|
