| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 014160 | 1520.00 | 1637.00 | 1286.00 | 1300.00 | -7.74 | -109.00 | 104477659 | | 047040 | 15490.00 | 17590.00 | 15480.00 | 17260.00 | 8.55 | 1360.00 | 54057669 | | 001510 | 2010.00 | 2120.00 | 1990.00 | 2070.00 | -0.96 | -20.00 | 45142912 | | 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 | | 009460 | 590.00 | 721.00 | 560.00 | 626.00 | 12.79 | 71.00 | 38991877 | | 005930 | 172100.00 | 181700.00 | 172000.00 | 179700.00 | -0.22 | -400.00 | 29113466 | | 017900 | 3095.00 | 3860.00 | 2860.00 | 3250.00 | 2.36 | 75.00 | 28477144 | | 012690 | 2175.00 | 2665.00 | 2155.00 | 2465.00 | 16.55 | 350.00 | 20473743 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 092220 | 1774.00 | 1869.00 | 1708.00 | 1803.00 | 1.63 | 29.00 | 13195649 | | 002630 | 600.00 | 736.00 | 600.00 | 628.00 | 7.90 | 46.00 | 13100763 | | 004410 | 182.00 | 186.00 | 175.00 | 181.00 | -1.09 | -2.00 | 12564891 | | 003000 | 9330.00 | 9890.00 | 8850.00 | 9600.00 | 2.89 | 270.00 | 10299873 | | 011930 | 2465.00 | 2592.00 | 2450.00 | 2565.00 | 0.00 | 0.00 | 10220359 | | 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 | | 005880 | 2310.00 | 2385.00 | 2245.00 | 2315.00 | -1.70 | -40.00 | 8439211 | | 004540 | 1987.00 | 2405.00 | 1987.00 | 2115.00 | 6.66 | 132.00 | 7392393 | | 007460 | 315.00 | 343.00 | 305.00 | 337.00 | 6.65 | 21.00 | 7365093 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 011280 | 2585.00 | 2665.00 | 2170.00 | 2205.00 | -11.62 | -290.00 | 6902338 | | 018880 | 3790.00 | 3940.00 | 3735.00 | 3940.00 | 1.16 | 45.00 | 6574942 | | 009830 | 34850.00 | 35650.00 | 33600.00 | 35650.00 | -3.12 | -1150.00 | 5643848 | | 161000 | 11230.00 | 11480.00 | 10300.00 | 11400.00 | 22.58 | 2100.00 | 4822973 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 088350 | 4610.00 | 4780.00 | 4530.00 | 4720.00 | -0.21 | -10.00 | 4720442 | | 008700 | 1555.00 | 1677.00 | 1539.00 | 1592.00 | 2.38 | 37.00 | 4682953 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 000660 | 890000.00 | 934000.00 | 880000.00 | 922000.00 | -1.18 | -11000.00 | 4520842 | | 034220 | 11350.00 | 11500.00 | 10930.00 | 11500.00 | -0.26 | -30.00 | 4035583 | | 034020 | 97700.00 | 99200.00 | 95100.00 | 98100.00 | -2.78 | -2800.00 | 3549743 | | 010140 | 25700.00 | 26150.00 | 25000.00 | 26000.00 | -1.33 | -350.00 | 3549645 | | 005935 | 119900.00 | 127200.00 | 119800.00 | 126200.00 | -0.08 | -100.00 | 3538425 | | 002360 | 422.00 | 425.00 | 395.00 | 405.00 | -2.88 | -12.00 | 3477123 | | 145210 | 213.00 | 248.00 | 205.00 | 224.00 | 0.90 | 2.00 | 3445394 | | 003060 | 302.00 | 316.00 | 291.00 | 305.00 | 0.99 | 3.00 | 3418635 | | 004060 | 510.00 | 543.00 | 504.00 | 525.00 | 1.55 | 8.00 | 3218532 | | 002780 | 972.00 | 982.00 | 946.00 | 953.00 | -3.93 | -39.00 | 3110849 | | 006800 | 63200.00 | 67200.00 | 62400.00 | 67100.00 | 2.76 | 1800.00 | 2969987 | | 015760 | 44150.00 | 44400.00 | 42200.00 | 43900.00 | -4.57 | -2100.00 | 2925649 | | 027970 | 780.00 | 857.00 | 779.00 | 799.00 | 2.30 | 18.00 | 2830534 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 009580 | 3020.00 | 3150.00 | 2795.00 | 2805.00 | -6.66 | -200.00 | 2743247 | | 006340 | 5290.00 | 5480.00 | 5100.00 | 5270.00 | -3.12 | -170.00 | 2592715 | | 015260 | 710.00 | 710.00 | 644.00 | 672.00 | -10.64 | -80.00 | 2527845 | | 000390 | 10440.00 | 10510.00 | 9560.00 | 9800.00 | -3.64 | -370.00 | 2417631 | |
|
