| 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 | 105300.00 | 105800.00 | 104600.00 | 104800.00 | -3.76 | -4100.00 | 20317066 | | 092200 | 11820.00 | 14170.00 | 11620.00 | 13940.00 | 15.68 | 1890.00 | 10387783 | | 006340 | 4165.00 | 4170.00 | 3910.00 | 4075.00 | -2.04 | -85.00 | 10331774 | | 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 | | 272210 | 52800.00 | 58400.00 | 52000.00 | 52700.00 | -0.75 | -400.00 | 6635326 | | 000050 | 12840.00 | 14310.00 | 11900.00 | 11990.00 | 8.90 | 980.00 | 6374458 | | 001440 | 23550.00 | 24650.00 | 23100.00 | 24400.00 | 1.67 | 400.00 | 5565468 | | 249420 | 44350.00 | 44950.00 | 39600.00 | 40850.00 | -7.79 | -3450.00 | 5069008 | | 001790 | 2920.00 | 3175.00 | 2910.00 | 3035.00 | 3.94 | 115.00 | 5013738 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 056080 | 16620.00 | 16680.00 | 15650.00 | 15710.00 | -7.15 | -1210.00 | 4743873 | | 000720 | 70700.00 | 74500.00 | 70000.00 | 73100.00 | -6.28 | -4900.00 | 4665991 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 037270 | 6370.00 | 7150.00 | 6310.00 | 6540.00 | 1.55 | 100.00 | 4438274 | | 034020 | 76800.00 | 77600.00 | 76100.00 | 77100.00 | -3.26 | -2600.00 | 4285516 | | 013360 | 2665.00 | 2800.00 | 2610.00 | 2660.00 | 2.70 | 70.00 | 3873305 | | 001795 | 2515.00 | 3075.00 | 2515.00 | 2855.00 | 13.52 | 340.00 | 3775159 | | 078520 | 9130.00 | 11860.00 | 9110.00 | 11200.00 | 22.67 | 2070.00 | 3686946 | | 007460 | 771.00 | 800.00 | 768.00 | 768.00 | -2.29 | -18.00 | 3602313 | | 009070 | 6880.00 | 7100.00 | 6600.00 | 6640.00 | -1.04 | -70.00 | 3188107 | | 001360 | 1852.00 | 1870.00 | 1738.00 | 1744.00 | -5.83 | -108.00 | 3098728 | | 005935 | 80600.00 | 81000.00 | 79900.00 | 81000.00 | -2.06 | -1700.00 | 2944194 | | 004310 | 6100.00 | 6550.00 | 5910.00 | 6330.00 | 3.94 | 240.00 | 2776800 | | 097230 | 24000.00 | 24550.00 | 22700.00 | 23200.00 | -4.13 | -1000.00 | 2724707 | | 000660 | 535000.00 | 563500.00 | 535000.00 | 554000.00 | -2.98 | -17000.00 | 2646582 | | 015760 | 48850.00 | 50500.00 | 48400.00 | 50000.00 | 0.50 | 250.00 | 2629179 | | 011280 | 1969.00 | 2250.00 | 1951.00 | 2065.00 | 4.88 | 96.00 | 2586262 | | 006800 | 21650.00 | 21825.00 | 21350.00 | 21450.00 | -3.38 | -750.00 | 2569249 | | 002780 | 729.00 | 773.00 | 709.00 | 729.00 | 0.00 | 0.00 | 2567431 | | 067830 | 3605.00 | 3830.00 | 3395.00 | 3395.00 | -6.34 | -230.00 | 2554846 | | 001430 | 48950.00 | 54100.00 | 45350.00 | 48950.00 | 9.39 | 4200.00 | 2538197 | | 010140 | 25900.00 | 26050.00 | 25500.00 | 25700.00 | -2.28 | -600.00 | 2484431 | | 004870 | 470.00 | 548.00 | 470.00 | 514.00 | 9.36 | 44.00 | 2356602 | | 018880 | 3570.00 | 3590.00 | 3495.00 | 3560.00 | -1.25 | -45.00 | 2296416 | | 001520 | 837.00 | 851.00 | 834.00 | 834.00 | -1.53 | -13.00 | 2233360 | | 088350 | 3090.00 | 3155.00 | 3055.00 | 3130.00 | 0.81 | 25.00 | 2185921 | | 007660 | 129500.00 | 135100.00 | 128700.00 | 130800.00 | -3.18 | -4300.00 | 2165514 | | 004060 | 362.00 | 369.00 | 353.00 | 362.00 | 0.00 | 0.00 | 2045634 | | 007120 | 821.00 | 1045.00 | 817.00 | 896.00 | 9.14 | 75.00 | 2014025 | | 105840 | 20350.00 | 20600.00 | 19350.00 | 19960.00 | -7.81 | -1690.00 | 1801495 | | 047040 | 3800.00 | 3845.00 | 3740.00 | 3765.00 | -3.21 | -125.00 | 1769428 | | 128820 | 8110.00 | 8700.00 | 7790.00 | 7790.00 | -3.83 | -310.00 | 1762188 | | 009420 | 42850.00 | 45700.00 | 42750.00 | 44300.00 | 4.11 | 1750.00 | 1718294 | | 042670 | 16520.00 | 17290.00 | 16460.00 | 17020.00 | 0.47 | 80.00 | 1663975 | |
|
