| 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 | | 012200 | 5450.00 | 5810.00 | 3530.00 | 3930.00 | -12.18 | -545.00 | 29215093 | | 004310 | 6770.00 | 8780.00 | 6620.00 | 7520.00 | 11.24 | 760.00 | 26679232 | | 005930 | 112400.00 | 112400.00 | 110900.00 | 111100.00 | -0.36 | -400.00 | 13457409 | | 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 | | 033530 | 10540.00 | 12050.00 | 10410.00 | 11850.00 | 13.07 | 1370.00 | 8539987 | | 006805 | 15940.00 | 16000.00 | 12100.00 | 13340.00 | -12.58 | -1920.00 | 7475669 | | 249420 | 38700.00 | 41250.00 | 38000.00 | 39450.00 | 5.76 | 2150.00 | 6332272 | | 042660 | 130800.00 | 130800.00 | 117800.00 | 119000.00 | -3.57 | -4400.00 | 6204256 | | 006800 | 24100.00 | 24450.00 | 23100.00 | 23150.00 | -3.14 | -750.00 | 5832246 | | 001520 | 822.00 | 870.00 | 822.00 | 840.00 | 1.08 | 9.00 | 5755142 | | 003520 | 2005.00 | 2205.00 | 1986.00 | 2115.00 | 5.22 | 105.00 | 4790267 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 085310 | 1290.00 | 1318.00 | 1220.00 | 1220.00 | -4.98 | -64.00 | 4317741 | | 008970 | 1650.00 | 1725.00 | 1650.00 | 1717.00 | 4.50 | 74.00 | 3835787 | | 010140 | 25500.00 | 25550.00 | 24450.00 | 24500.00 | -2.58 | -650.00 | 3542890 | | 009070 | 6150.00 | 6600.00 | 5900.00 | 6050.00 | -1.63 | -100.00 | 3339229 | | 006490 | 800.00 | 895.00 | 783.00 | 848.00 | 0.95 | 8.00 | 3222512 | | 128820 | 9610.00 | 9700.00 | 8250.00 | 8250.00 | -15.90 | -1560.00 | 3152874 | | 272210 | 59700.00 | 60900.00 | 56000.00 | 56300.00 | -4.25 | -2500.00 | 3137719 | | 003490 | 22700.00 | 23450.00 | 22550.00 | 23000.00 | 1.55 | 350.00 | 3049493 | | 012610 | 4170.00 | 4470.00 | 4050.00 | 4240.00 | 1.68 | 70.00 | 3028460 | | 082740 | 46150.00 | 49200.00 | 44400.00 | 44700.00 | -1.11 | -500.00 | 2842883 | | 084670 | 85000.00 | 95000.00 | 76600.00 | 79700.00 | -10.05 | -8900.00 | 2652107 | | 034020 | 77900.00 | 78000.00 | 75800.00 | 75900.00 | -2.19 | -1700.00 | 2536166 | | 000390 | 8060.00 | 8250.00 | 7390.00 | 7390.00 | -9.66 | -790.00 | 2508486 | | 018880 | 3035.00 | 3035.00 | 2985.00 | 2985.00 | -1.00 | -30.00 | 2386950 | | 000660 | 587000.00 | 591000.00 | 584000.00 | 588000.00 | 0.68 | 4000.00 | 2320641 | | 015760 | 48350.00 | 48650.00 | 48100.00 | 48150.00 | -0.41 | -200.00 | 2270653 | | 037270 | 6850.00 | 7170.00 | 6720.00 | 7010.00 | 1.74 | 120.00 | 2142047 | | 007460 | 713.00 | 719.00 | 703.00 | 713.00 | 0.28 | 2.00 | 2031913 | | 097230 | 23550.00 | 24050.00 | 22050.00 | 22200.00 | -2.84 | -650.00 | 1970502 | | 035720 | 59300.00 | 60000.00 | 58600.00 | 59800.00 | 1.36 | 800.00 | 1941081 | | 008700 | 1305.00 | 1340.00 | 1279.00 | 1310.00 | -5.55 | -77.00 | 1908854 | | 001360 | 1550.00 | 1581.00 | 1511.00 | 1527.00 | -0.65 | -10.00 | 1734513 | | 088350 | 3425.00 | 3430.00 | 3340.00 | 3395.00 | -0.88 | -30.00 | 1691888 | | 005390 | 4105.00 | 4105.00 | 4100.00 | 4100.00 | -0.12 | -5.00 | 1621962 | | 092200 | 11740.00 | 12440.00 | 11580.00 | 12160.00 | 3.93 | 460.00 | 1596819 | | 025890 | 2220.00 | 2235.00 | 1801.00 | 1928.00 | -12.96 | -287.00 | 1576638 | | 006340 | 3805.00 | 3840.00 | 3720.00 | 3740.00 | -0.93 | -35.00 | 1516829 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 005935 | 86200.00 | 86200.00 | 85300.00 | 85800.00 | 0.00 | 0.00 | 1495085 | | 042670 | 14010.00 | 14450.00 | 13850.00 | 14090.00 | 1.51 | 210.00 | 1455248 | | 00680K | 11690.00 | 11690.00 | 10550.00 | 11310.00 | -4.15 | -490.00 | 1354786 | |
|
