| 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 | 145300.00 | 149500.00 | 144300.00 | 148900.00 | 3.47 | 5000.00 | 32101016 | | 004310 | 11330.00 | 13720.00 | 11300.00 | 13190.00 | 24.91 | 2630.00 | 26616866 | | 047040 | 4015.00 | 4770.00 | 3955.00 | 4500.00 | 13.35 | 530.00 | 21682708 | | 034020 | 90100.00 | 96400.00 | 89900.00 | 95300.00 | 6.48 | 5800.00 | 17969737 | | 003490 | 23400.00 | 25050.00 | 23400.00 | 24300.00 | 5.65 | 1300.00 | 15118189 | | 008350 | 1207.00 | 1340.00 | 1200.00 | 1252.00 | 3.56 | 43.00 | 15096391 | | 001140 | 52.00 | 86.00 | 52.00 | 86.00 | | | 14404259 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 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 | | 010140 | 30350.00 | 30400.00 | 29350.00 | 29750.00 | -1.33 | -400.00 | 8130902 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 018880 | 3200.00 | 3200.00 | 3100.00 | 3130.00 | -2.49 | -80.00 | 7132580 | | 200880 | 15850.00 | 18310.00 | 15400.00 | 16210.00 | 15.05 | 2120.00 | 6956457 | | 001210 | 1013.00 | 1204.00 | 1013.00 | 1204.00 | 20.40 | 204.00 | 6696880 | | 010690 | 8710.00 | 10970.00 | 8650.00 | 9650.00 | 13.66 | 1160.00 | 6374560 | | 012170 | 2310.00 | 2350.00 | 1922.00 | 2350.00 | 29.76 | 539.00 | 6096290 | | 006800 | 31000.00 | 32600.00 | 30400.00 | 31200.00 | 1.46 | 450.00 | 5830979 | | 012200 | 11890.00 | 12470.00 | 11180.00 | 11380.00 | -4.69 | -560.00 | 5170527 | | 001510 | 667.00 | 689.00 | 667.00 | 683.00 | 2.40 | 16.00 | 4936064 | | 005935 | 107700.00 | 111500.00 | 106800.00 | 111200.00 | 4.12 | 4400.00 | 4877852 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 034220 | 12350.00 | 13000.00 | 12310.00 | 12520.00 | 2.29 | 280.00 | 4720867 | | 066570 | 95100.00 | 103700.00 | 94300.00 | 98400.00 | 4.68 | 4400.00 | 4653041 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 204320 | 64100.00 | 68300.00 | 62000.00 | 64200.00 | 2.72 | 1700.00 | 4193070 | | 088350 | 3215.00 | 3265.00 | 3180.00 | 3225.00 | -0.62 | -20.00 | 3973225 | | 012610 | 4620.00 | 5180.00 | 4620.00 | 5000.00 | 8.23 | 380.00 | 3898919 | | 272210 | 95200.00 | 96300.00 | 89400.00 | 90900.00 | -5.80 | -5600.00 | 3746248 | | 000660 | 751000.00 | 763000.00 | 747000.00 | 756000.00 | 0.93 | 7000.00 | 3572581 | | 015760 | 54300.00 | 55500.00 | 53900.00 | 54700.00 | 1.67 | 900.00 | 3564084 | | 000720 | 99600.00 | 105900.00 | 97400.00 | 104300.00 | 4.40 | 4400.00 | 3119756 | | 001360 | 1455.00 | 1575.00 | 1439.00 | 1539.00 | 5.77 | 84.00 | 3117977 | | 097230 | 27000.00 | 28200.00 | 25750.00 | 26800.00 | -0.56 | -150.00 | 3092447 | | 010100 | 5600.00 | 5840.00 | 5200.00 | 5210.00 | -5.62 | -310.00 | 3090715 | | 092780 | 7080.00 | 7890.00 | 6700.00 | 7890.00 | 29.98 | 1820.00 | 2970738 | | 001520 | 844.00 | 863.00 | 831.00 | 831.00 | -1.07 | -9.00 | 2966306 | | 008970 | 1768.00 | 1808.00 | 1691.00 | 1705.00 | -3.40 | -60.00 | 2960542 | | 011930 | 1620.00 | 1635.00 | 1557.00 | 1570.00 | -2.91 | -47.00 | 2917291 | | 035720 | 58400.00 | 58500.00 | 57100.00 | 57300.00 | -2.05 | -1200.00 | 2844292 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 000270 | 158000.00 | 159500.00 | 149700.00 | 151100.00 | -0.92 | -1400.00 | 2761495 | | 052690 | 114800.00 | 129000.00 | 114400.00 | 126700.00 | 11.73 | 13300.00 | 2716538 | | 005380 | 426500.00 | 426500.00 | 408000.00 | 413000.00 | -2.13 | -9000.00 | 2657629 | | 090370 | 2030.00 | 2190.00 | 1680.00 | 1718.00 | -14.10 | -282.00 | 2607433 | |
|
