| 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 | 150500.00 | 159500.00 | 149200.00 | 159500.00 | 4.87 | 7400.00 | 31289313 | | 003530 | 5860.00 | 6410.00 | 5730.00 | 6030.00 | 7.10 | 400.00 | 22515989 | | 001510 | 690.00 | 698.00 | 660.00 | 680.00 | -6.21 | -45.00 | 19709601 | | 008600 | 392.00 | 434.00 | 365.00 | 434.00 | 29.94 | 100.00 | 16760309 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 130660 | 15950.00 | 15950.00 | 14330.00 | 14750.00 | 20.21 | 2480.00 | 12674490 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 006220 | 12390.00 | 15600.00 | 12220.00 | 15600.00 | 30.00 | 3600.00 | 9782811 | | 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 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 097230 | 25350.00 | 29150.00 | 24500.00 | 27250.00 | 7.50 | 1900.00 | 7189120 | | 034020 | 96000.00 | 96200.00 | 92700.00 | 93600.00 | 1.96 | 1800.00 | 7106717 | | 007460 | 672.00 | 725.00 | 668.00 | 707.00 | 5.84 | 39.00 | 7067946 | | 047040 | 5130.00 | 5130.00 | 4785.00 | 4805.00 | -0.31 | -15.00 | 6564699 | | 012200 | 8660.00 | 10420.00 | 8600.00 | 8800.00 | -6.98 | -660.00 | 6383519 | | 006800 | 34150.00 | 35400.00 | 32750.00 | 34800.00 | 4.50 | 1500.00 | 6073300 | | 017670 | 63300.00 | 71600.00 | 63200.00 | 69400.00 | 12.30 | 7600.00 | 5681997 | | 000660 | 738000.00 | 800000.00 | 733000.00 | 800000.00 | 8.70 | 64000.00 | 5540032 | | 010140 | 30350.00 | 30650.00 | 29550.00 | 30300.00 | 1.34 | 400.00 | 5461662 | | 018880 | 3215.00 | 3275.00 | 3190.00 | 3270.00 | -1.06 | -35.00 | 5183015 | | 011700 | 4800.00 | 4885.00 | 4220.00 | 4245.00 | 0.12 | 5.00 | 5059981 | | 035420 | 270500.00 | 292000.00 | 270000.00 | 281500.00 | 3.30 | 9000.00 | 4948006 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 005380 | 473000.00 | 499000.00 | 469000.00 | 488500.00 | -0.81 | -4000.00 | 4623151 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 011930 | 1712.00 | 1790.00 | 1662.00 | 1703.00 | -0.35 | -6.00 | 4402047 | | 015760 | 64100.00 | 64200.00 | 60400.00 | 60500.00 | 0.17 | 100.00 | 4396303 | | 005935 | 109300.00 | 114100.00 | 107900.00 | 113800.00 | 2.61 | 2900.00 | 4204306 | | 035720 | 61400.00 | 63400.00 | 61200.00 | 62200.00 | 0.65 | 400.00 | 4174087 | | 088350 | 3570.00 | 3575.00 | 3445.00 | 3455.00 | -2.12 | -75.00 | 3595000 | | 105840 | 29250.00 | 29250.00 | 25650.00 | 26400.00 | 9.77 | 2350.00 | 3507522 | | 145210 | 583.00 | 583.00 | 496.00 | 503.00 | -13.87 | -81.00 | 3369454 | | 348950 | 2370.00 | 2380.00 | 2285.00 | 2310.00 | -2.53 | -60.00 | 2960368 | | 034220 | 12500.00 | 12500.00 | 12220.00 | 12290.00 | -1.21 | -150.00 | 2857209 | | 001210 | 1020.00 | 1029.00 | 973.00 | 990.00 | -1.30 | -13.00 | 2843121 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 008970 | 1885.00 | 1930.00 | 1868.00 | 1898.00 | 0.69 | 13.00 | 2731425 | | 028050 | 29100.00 | 30500.00 | 28800.00 | 30200.00 | 4.68 | 1350.00 | 2659698 | | 005880 | 1866.00 | 1890.00 | 1852.00 | 1887.00 | 1.13 | 21.00 | 2629120 | | 028670 | 4420.00 | 4530.00 | 4415.00 | 4515.00 | 1.92 | 85.00 | 2410620 | | 316140 | 29600.00 | 30700.00 | 29550.00 | 30650.00 | 3.72 | 1100.00 | 2351914 | | 024110 | 21000.00 | 21600.00 | 20900.00 | 21600.00 | 3.35 | 700.00 | 2206226 | | 001440 | 27400.00 | 27500.00 | 26450.00 | 26750.00 | 0.56 | 150.00 | 2189271 | | 004410 | 144.00 | 145.00 | 143.00 | 144.00 | 0.00 | 0.00 | 2059593 | |
|
