| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 001510 | 2195.00 | 2410.00 | 2065.00 | 2090.00 | -5.22 | -115.00 | 116918029 | | 014160 | 1088.00 | 1409.00 | 1083.00 | 1409.00 | 29.98 | 325.00 | 48361050 | | 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 | 185500.00 | 185900.00 | 178900.00 | 180100.00 | -4.71 | -8900.00 | 32053157 | | 017900 | 3680.00 | 4230.00 | 3030.00 | 3175.00 | -6.48 | -220.00 | 31104689 | | 011280 | 2200.00 | 2830.00 | 2065.00 | 2495.00 | 13.41 | 295.00 | 20988796 | | 092220 | 1755.00 | 1920.00 | 1720.00 | 1774.00 | 1.08 | 19.00 | 19902890 | | 047040 | 16400.00 | 16740.00 | 15560.00 | 15900.00 | -3.11 | -510.00 | 18299980 | | 003000 | 9370.00 | 9600.00 | 8700.00 | 9330.00 | 0.97 | 90.00 | 15879431 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 004410 | 188.00 | 191.00 | 182.00 | 183.00 | -2.14 | -4.00 | 14335501 | | 015260 | 630.00 | 819.00 | 630.00 | 752.00 | 19.37 | 122.00 | 13605342 | | 000390 | 9760.00 | 11560.00 | 9450.00 | 10170.00 | 5.83 | 560.00 | 13391910 | | 005880 | 2485.00 | 2490.00 | 2320.00 | 2355.00 | -3.29 | -80.00 | 13018466 | | 009830 | 45350.00 | 46450.00 | 35450.00 | 36800.00 | -18.22 | -8200.00 | 10969572 | | 009580 | 2750.00 | 3265.00 | 2735.00 | 3005.00 | 10.28 | 280.00 | 10940258 | | 011930 | 2770.00 | 2815.00 | 2525.00 | 2565.00 | -6.90 | -190.00 | 10716669 | | 002200 | 3030.00 | 3785.00 | 3005.00 | 3040.00 | 0.33 | 10.00 | 9795196 | | 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 | | 002780 | 993.00 | 1088.00 | 985.00 | 992.00 | 0.00 | 0.00 | 8477727 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 001515 | 6580.00 | 7900.00 | 5930.00 | 6090.00 | -13.98 | -990.00 | 5573259 | | 088350 | 4970.00 | 4970.00 | 4725.00 | 4730.00 | -4.83 | -240.00 | 5507247 | | 007460 | 320.00 | 335.00 | 312.00 | 316.00 | -1.86 | -6.00 | 5451590 | | 018880 | 4055.00 | 4060.00 | 3885.00 | 3895.00 | -3.95 | -160.00 | 5323018 | | 272550 | 14460.00 | 17540.00 | 14370.00 | 15280.00 | 7.15 | 1020.00 | 5191779 | | 008350 | 1371.00 | 1441.00 | 1355.00 | 1373.00 | 0.15 | 2.00 | 5180116 | | 002360 | 415.00 | 432.00 | 408.00 | 417.00 | 0.48 | 2.00 | 4818032 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 000660 | 965000.00 | 973000.00 | 931000.00 | 933000.00 | -6.23 | -62000.00 | 4638576 | | 001390 | 5290.00 | 5910.00 | 5200.00 | 5500.00 | 3.97 | 210.00 | 4581791 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 009200 | 2090.00 | 2315.00 | 2070.00 | 2140.00 | 3.38 | 70.00 | 4274099 | | 005935 | 130200.00 | 130700.00 | 124600.00 | 126300.00 | -5.46 | -7300.00 | 4251883 | | 006340 | 5900.00 | 5910.00 | 5400.00 | 5440.00 | -7.17 | -420.00 | 3714767 | | 006800 | 69700.00 | 69800.00 | 65100.00 | 65300.00 | -2.97 | -2000.00 | 3636452 | | 025860 | 8080.00 | 8660.00 | 8020.00 | 8440.00 | 5.63 | 450.00 | 3491522 | | 145210 | 213.00 | 248.00 | 205.00 | 224.00 | 0.90 | 2.00 | 3445394 | | 006200 | 1045.00 | 1045.00 | 969.00 | 980.00 | -6.49 | -68.00 | 3438585 | | 034830 | 1734.00 | 1780.00 | 1700.00 | 1744.00 | 0.58 | 10.00 | 3303562 | | 009460 | 522.00 | 584.00 | 516.00 | 555.00 | 6.94 | 36.00 | 3300707 | | 102260 | 4095.00 | 4750.00 | 4065.00 | 4365.00 | 6.59 | 270.00 | 3212151 | | 028670 | 5110.00 | 5110.00 | 4905.00 | 4980.00 | -1.97 | -100.00 | 3075506 | | 003060 | 324.00 | 327.00 | 301.00 | 302.00 | -4.43 | -14.00 | 2957640 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | |
|
