| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 005930 | 138300.00 | 144500.00 | 138300.00 | 138800.00 | -1.56 | -2200.00 | 45468056 | | 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 | | 018880 | 2850.00 | 2935.00 | 2790.00 | 2800.00 | -3.28 | -95.00 | 30755370 | | 047400 | 1850.00 | 2095.00 | 1604.00 | 1636.00 | -6.35 | -111.00 | 22731615 | | 012200 | 9540.00 | 10980.00 | 8820.00 | 10980.00 | 29.94 | 2530.00 | 18881755 | | 093240 | 1701.00 | 1998.00 | 1649.00 | 1688.00 | -3.60 | -63.00 | 17055249 | | 010140 | 25500.00 | 26600.00 | 25300.00 | 26350.00 | 3.94 | 1000.00 | 10106706 | | 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 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 042660 | 122700.00 | 131900.00 | 121900.00 | 129700.00 | 7.01 | 8500.00 | 6916119 | | 000660 | 731000.00 | 788000.00 | 731000.00 | 756000.00 | 1.89 | 14000.00 | 6382835 | | 005935 | 101700.00 | 104400.00 | 100900.00 | 101900.00 | -1.36 | -1400.00 | 5850387 | | 042700 | 182700.00 | 201000.00 | 181800.00 | 185700.00 | -0.43 | -800.00 | 5532705 | | 006490 | 760.00 | 850.00 | 755.00 | 792.00 | 5.60 | 42.00 | 5311644 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 034020 | 85000.00 | 86000.00 | 83300.00 | 83700.00 | -0.36 | -300.00 | 4745395 | | 001210 | 720.00 | 755.00 | 668.00 | 676.00 | -6.11 | -44.00 | 4585092 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 008700 | 1365.00 | 1490.00 | 1350.00 | 1385.00 | 1.69 | 23.00 | 4125938 | | 006800 | 28000.00 | 28150.00 | 27250.00 | 27650.00 | -1.25 | -350.00 | 4072262 | | 035720 | 59500.00 | 59800.00 | 57800.00 | 57800.00 | -2.53 | -1500.00 | 3659666 | | 012800 | 1407.00 | 1408.00 | 1326.00 | 1329.00 | -6.41 | -91.00 | 3493351 | | 008350 | 1270.00 | 1279.00 | 1227.00 | 1231.00 | -3.07 | -39.00 | 3293514 | | 003160 | 26750.00 | 30400.00 | 26750.00 | 28950.00 | 7.02 | 1900.00 | 3282050 | | 005380 | 361000.00 | 361000.00 | 338000.00 | 340500.00 | -2.85 | -10000.00 | 3053301 | | 088350 | 3165.00 | 3180.00 | 3070.00 | 3080.00 | -3.45 | -110.00 | 2844900 | | 000910 | 4755.00 | 4915.00 | 4350.00 | 4380.00 | -12.75 | -640.00 | 2794435 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 272210 | 59200.00 | 61500.00 | 58900.00 | 60300.00 | 3.08 | 1800.00 | 2319754 | | 047810 | 139200.00 | 144600.00 | 137000.00 | 142800.00 | 4.92 | 6700.00 | 2319215 | | 006340 | 3690.00 | 3740.00 | 3590.00 | 3605.00 | -2.96 | -110.00 | 2310993 | | 092200 | 13130.00 | 13300.00 | 11800.00 | 11920.00 | -6.88 | -880.00 | 2241450 | | 007460 | 713.00 | 714.00 | 691.00 | 691.00 | -2.95 | -21.00 | 2213033 | | 001440 | 26550.00 | 26700.00 | 25900.00 | 25950.00 | -1.33 | -350.00 | 2143859 | | 091810 | 1420.00 | 1420.00 | 1305.00 | 1307.00 | -7.96 | -113.00 | 2137319 | | 001520 | 885.00 | 894.00 | 848.00 | 863.00 | -1.82 | -16.00 | 2122177 | | 014910 | 1914.00 | 2435.00 | 1914.00 | 2435.00 | 29.87 | 560.00 | 2096893 | | 004410 | 148.00 | 149.00 | 145.00 | 146.00 | -1.35 | -2.00 | 2093814 | | 001510 | 662.00 | 662.00 | 645.00 | 646.00 | -2.27 | -15.00 | 2077873 | | 097230 | 23950.00 | 25150.00 | 23600.00 | 24650.00 | 1.44 | 350.00 | 1991484 | | 316140 | 27600.00 | 27700.00 | 27200.00 | 27250.00 | -1.80 | -500.00 | 1981432 | | 015760 | 49450.00 | 50100.00 | 48950.00 | 49150.00 | -0.91 | -450.00 | 1966117 | | 028670 | 3895.00 | 3930.00 | 3790.00 | 3845.00 | -1.91 | -75.00 | 1957686 | | 123690 | 11020.00 | 11350.00 | 10600.00 | 10750.00 | -4.78 | -540.00 | 1940987 | | 000270 | 131000.00 | 131100.00 | 123600.00 | 124900.00 | -3.40 | -4400.00 | 1886225 | |
|
