| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 008350 | 1370.00 | 1598.00 | 1346.00 | 1425.00 | 6.26 | 84.00 | 62105140 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 001510 | 1793.00 | 1889.00 | 1651.00 | 1709.00 | -11.50 | -222.00 | 43499328 | | 005930 | 173500.00 | 175500.00 | 167300.00 | 173500.00 | -7.81 | -14700.00 | 43066020 | | 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 | | 002360 | 460.00 | 519.00 | 441.00 | 446.00 | 6.19 | 26.00 | 36879839 | | 004410 | 212.00 | 223.00 | 191.00 | 196.00 | -9.68 | -21.00 | 28071721 | | 005880 | 2270.00 | 2390.00 | 2115.00 | 2155.00 | -5.27 | -120.00 | 21898308 | | 117580 | 13350.00 | 15430.00 | 13130.00 | 14390.00 | 21.23 | 2520.00 | 20497482 | | 014530 | 4885.00 | 5450.00 | 4500.00 | 4600.00 | 7.35 | 315.00 | 15902228 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 002140 | 3000.00 | 3300.00 | 2775.00 | 2835.00 | 3.28 | 90.00 | 13248960 | | 025860 | 9010.00 | 9860.00 | 8700.00 | 8920.00 | 17.52 | 1330.00 | 13092677 | | 000390 | 10020.00 | 10980.00 | 9010.00 | 9470.00 | -6.42 | -650.00 | 11765865 | | 011930 | 2215.00 | 2375.00 | 2040.00 | 2100.00 | -9.09 | -210.00 | 10754088 | | 047040 | 8180.00 | 9100.00 | 7950.00 | 8810.00 | 0.46 | 40.00 | 10513478 | | 010820 | 9450.00 | 9940.00 | 8600.00 | 8660.00 | -3.99 | -360.00 | 10461699 | | 008040 | 1158.00 | 1230.00 | 1121.00 | 1141.00 | 2.24 | 25.00 | 9978355 | | 011330 | 580.00 | 687.00 | 580.00 | 620.00 | -1.74 | -11.00 | 9769224 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 010140 | 26600.00 | 29250.00 | 26300.00 | 28550.00 | 3.44 | 950.00 | 9475420 | | 092220 | 1356.00 | 1495.00 | 1331.00 | 1460.00 | 4.43 | 62.00 | 9385097 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 088350 | 4595.00 | 4770.00 | 4440.00 | 4615.00 | -6.77 | -335.00 | 8622952 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 018880 | 3900.00 | 4020.00 | 3730.00 | 3925.00 | -5.19 | -215.00 | 8488254 | | 001390 | 5500.00 | 6090.00 | 4955.00 | 5070.00 | 2.94 | 145.00 | 8223004 | | 118000 | 233.00 | 259.00 | 226.00 | 257.00 | -16.83 | -52.00 | 8212911 | | 034020 | 98600.00 | 99700.00 | 91500.00 | 96200.00 | -1.84 | -1800.00 | 8092552 | | 004140 | 2735.00 | 2970.00 | 2710.00 | 2755.00 | 1.66 | 45.00 | 8085062 | | 028670 | 5060.00 | 5290.00 | 4815.00 | 5000.00 | -4.76 | -250.00 | 7430429 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 000660 | 851000.00 | 864000.00 | 808000.00 | 836000.00 | -9.52 | -88000.00 | 7253551 | | 004060 | 555.00 | 576.00 | 514.00 | 550.00 | -6.94 | -41.00 | 6005680 | | 034220 | 11110.00 | 11340.00 | 10840.00 | 11330.00 | -5.27 | -630.00 | 5974074 | | 085310 | 1010.00 | 1182.00 | 975.00 | 996.00 | -1.68 | -17.00 | 5690510 | | 128820 | 8980.00 | 9540.00 | 8430.00 | 8470.00 | 0.47 | 40.00 | 5660137 | | 047050 | 80000.00 | 85900.00 | 72000.00 | 76600.00 | 4.50 | 3300.00 | 5457804 | | 018470 | 1228.00 | 1310.00 | 1196.00 | 1214.00 | 0.91 | 11.00 | 5379086 | | 015760 | 45150.00 | 45800.00 | 43550.00 | 44800.00 | -8.20 | -4000.00 | 5198826 | | 009830 | 50900.00 | 52400.00 | 48600.00 | 50500.00 | -2.51 | -1300.00 | 4987491 | | 272210 | 173100.00 | 173500.00 | 158500.00 | 162700.00 | 2.39 | 3800.00 | 4891628 | | 005935 | 116700.00 | 121500.00 | 116000.00 | 121500.00 | -5.08 | -6500.00 | 4816515 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 006800 | 61400.00 | 64200.00 | 59000.00 | 64200.00 | -4.32 | -2900.00 | 4764639 | | 015260 | 592.00 | 769.00 | 526.00 | 769.00 | 29.90 | 177.00 | 4622952 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 003490 | 22900.00 | 23050.00 | 22000.00 | 22400.00 | -8.57 | -2100.00 | 4402214 | |
|
