| 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 | | 008350 | 1309.00 | 1450.00 | 1309.00 | 1320.00 | | | 40421120 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 012200 | 7000.00 | 8610.00 | 5540.00 | 7850.00 | | | 38246958 | | 005930 | 120200.00 | 128500.00 | 120200.00 | 128500.00 | | | 31183334 | | 093240 | 1852.00 | 2205.00 | 1847.00 | 2205.00 | | | 20426102 | | 014910 | 1683.00 | 1960.00 | 1648.00 | 1690.00 | | | 13791841 | | 123690 | 11390.00 | 12500.00 | 10740.00 | 12200.00 | | | 10372495 | | 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 | | 006800 | 23300.00 | 24750.00 | 22600.00 | 24650.00 | | | 5650603 | | 037270 | 7580.00 | 7640.00 | 7220.00 | 7550.00 | | | 5477235 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 007460 | 697.00 | 739.00 | 690.00 | 710.00 | | | 4503937 | | 000660 | 651000.00 | 679000.00 | 647000.00 | 677000.00 | | | 4313278 | | 005935 | 89200.00 | 94400.00 | 89200.00 | 94400.00 | | | 4016761 | | 204320 | 59400.00 | 67900.00 | 58100.00 | 65400.00 | | | 3967292 | | 010140 | 24200.00 | 24300.00 | 23700.00 | 24150.00 | | | 3907702 | | 068270 | 188800.00 | 204500.00 | 188600.00 | 202500.00 | | | 3523052 | | 042700 | 127600.00 | 144700.00 | 127600.00 | 144500.00 | | | 3437140 | | 002700 | 1300.00 | 1429.00 | 1297.00 | 1315.00 | | | 3421850 | | 035720 | 60100.00 | 62500.00 | 59200.00 | 62100.00 | | | 2903206 | | 034020 | 75800.00 | 76200.00 | 74600.00 | 75200.00 | | | 2800553 | | 001520 | 845.00 | 861.00 | 840.00 | 859.00 | | | 2715719 | | 015760 | 47200.00 | 47200.00 | 45700.00 | 46500.00 | | | 2387149 | | 006490 | 633.00 | 633.00 | 550.00 | 564.00 | | | 2325333 | | 004310 | 8520.00 | 9100.00 | 8520.00 | 9050.00 | | | 2299616 | | 006340 | 3745.00 | 3840.00 | 3670.00 | 3835.00 | | | 2202032 | | 001440 | 23050.00 | 24050.00 | 22550.00 | 23800.00 | | | 1890667 | | 013360 | 2220.00 | 2340.00 | 2100.00 | 2245.00 | | | 1865303 | | 092200 | 14550.00 | 15150.00 | 14300.00 | 14630.00 | | | 1847610 | | 005880 | 1760.00 | 1785.00 | 1736.00 | 1747.00 | | | 1745251 | | 018470 | 1301.00 | 1357.00 | 1288.00 | 1301.00 | | | 1722839 | | 003490 | 22600.00 | 22650.00 | 22100.00 | 22200.00 | | | 1660008 | | 018880 | 2965.00 | 2970.00 | 2905.00 | 2935.00 | | | 1649259 | | 001380 | 1864.00 | 1864.00 | 1601.00 | 1635.00 | | | 1641687 | | 028670 | 3850.00 | 3870.00 | 3785.00 | 3795.00 | | | 1626740 | | 005390 | 4105.00 | 4105.00 | 4100.00 | 4100.00 | -0.12 | -5.00 | 1621962 | | 088350 | 3255.00 | 3265.00 | 3155.00 | 3250.00 | | | 1587364 | | 012610 | 4880.00 | 5150.00 | 4880.00 | 5010.00 | | | 1555779 | | 042660 | 113700.00 | 115400.00 | 111500.00 | 114700.00 | | | 1550391 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 000390 | 7700.00 | 8000.00 | 7610.00 | 7730.00 | | | 1427907 | | 047040 | 3840.00 | 3840.00 | 3710.00 | 3740.00 | | | 1416831 | | 008970 | 1721.00 | 1730.00 | 1675.00 | 1699.00 | | | 1395970 | |
|
