| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 008350 | 1007.00 | 1310.00 | 1000.00 | 1310.00 | 29.96 | 302.00 | 53501538 | | 018470 | 1211.00 | 1520.00 | 1205.00 | 1389.00 | 14.79 | 179.00 | 45616605 | | 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 | 112400.00 | 117000.00 | 112400.00 | 117000.00 | 5.31 | 5900.00 | 33999812 | | 004310 | 7520.00 | 9370.00 | 7310.00 | 8690.00 | 15.56 | 1170.00 | 21822652 | | 008700 | 1308.00 | 1510.00 | 1286.00 | 1395.00 | 6.49 | 85.00 | 10669721 | | 006805 | 13970.00 | 17340.00 | 13960.00 | 16100.00 | 20.69 | 2760.00 | 10570259 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 012200 | 4190.00 | 5100.00 | 4150.00 | 5100.00 | 29.77 | 1170.00 | 8963152 | | 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 | | 012610 | 4260.00 | 4865.00 | 4255.00 | 4690.00 | 10.61 | 450.00 | 8339638 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 025820 | 5380.00 | 5910.00 | 5330.00 | 5470.00 | 2.63 | 140.00 | 5495902 | | 006800 | 23250.00 | 23800.00 | 22700.00 | 22900.00 | -1.08 | -250.00 | 5000419 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 034020 | 75900.00 | 75900.00 | 73500.00 | 73600.00 | -3.03 | -2300.00 | 4613945 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 000660 | 594000.00 | 605000.00 | 590000.00 | 599000.00 | 1.87 | 11000.00 | 4364258 | | 000390 | 7500.00 | 8100.00 | 7380.00 | 7450.00 | 0.81 | 60.00 | 4180483 | | 014280 | 6720.00 | 7530.00 | 6720.00 | 7180.00 | 7.32 | 490.00 | 4146144 | | 001780 | 2065.00 | 2250.00 | 2050.00 | 2105.00 | 0.48 | 10.00 | 3981162 | | 010140 | 24600.00 | 24650.00 | 23850.00 | 23950.00 | -2.24 | -550.00 | 3963711 | | 005935 | 86300.00 | 88600.00 | 85800.00 | 88500.00 | 3.15 | 2700.00 | 3917214 | | 042700 | 125900.00 | 135500.00 | 125100.00 | 132600.00 | 6.42 | 8000.00 | 3641761 | | 013360 | 2125.00 | 2405.00 | 2025.00 | 2035.00 | 0.00 | 0.00 | 3337862 | | 001520 | 843.00 | 856.00 | 835.00 | 850.00 | 1.19 | 10.00 | 3095692 | | 249420 | 39050.00 | 40850.00 | 38250.00 | 39100.00 | -0.89 | -350.00 | 2942741 | | 015760 | 48150.00 | 48500.00 | 47700.00 | 48500.00 | 0.73 | 350.00 | 2859299 | | 042660 | 120600.00 | 121800.00 | 115800.00 | 116500.00 | -2.10 | -2500.00 | 2715108 | | 128820 | 8250.00 | 8760.00 | 7490.00 | 7960.00 | -3.52 | -290.00 | 2646322 | | 033530 | 11850.00 | 12400.00 | 11210.00 | 11380.00 | -3.97 | -470.00 | 2630390 | | 092200 | 12270.00 | 13230.00 | 12270.00 | 13000.00 | 6.91 | 840.00 | 2621146 | | 007460 | 713.00 | 718.00 | 687.00 | 691.00 | -3.09 | -22.00 | 2560429 | | 088350 | 3395.00 | 3410.00 | 3245.00 | 3270.00 | -3.68 | -125.00 | 2366106 | | 008970 | 1711.00 | 1718.00 | 1658.00 | 1680.00 | -2.15 | -37.00 | 2324676 | | 018880 | 2990.00 | 3020.00 | 2945.00 | 2960.00 | -0.84 | -25.00 | 2239432 | | 00680K | 11460.00 | 12290.00 | 11250.00 | 11390.00 | 0.71 | 80.00 | 2089812 | | 006490 | 835.00 | 910.00 | 785.00 | 819.00 | -3.42 | -29.00 | 1940525 | | 003490 | 23200.00 | 23200.00 | 22850.00 | 22850.00 | -0.65 | -150.00 | 1880628 | | 035720 | 59800.00 | 60000.00 | 58000.00 | 58100.00 | -2.84 | -1700.00 | 1872666 | | 012800 | 1237.00 | 1284.00 | 1230.00 | 1265.00 | 2.60 | 32.00 | 1819271 | | 001440 | 22750.00 | 22750.00 | 21850.00 | 21900.00 | -2.88 | -650.00 | 1743972 | | 006340 | 3740.00 | 3745.00 | 3625.00 | 3640.00 | -2.67 | -100.00 | 1720551 | | 005880 | 1800.00 | 1814.00 | 1748.00 | 1760.00 | -1.57 | -28.00 | 1678011 | | 014910 | 1115.00 | 1273.00 | 1095.00 | 1140.00 | 2.24 | 25.00 | 1674676 | | 028670 | 4020.00 | 4020.00 | 3895.00 | 3905.00 | -0.64 | -25.00 | 1625750 | |
|
