| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 008350 | 1309.00 | 1450.00 | 1309.00 | 1320.00 | | | 40092414 | | 090710 | 7530.00 | 8650.00 | 7530.00 | 8190.00 | | | 39361460 | | 010170 | 2295.00 | 2885.00 | 2290.00 | 2800.00 | | | 31504331 | | 011080 | 763.00 | 930.00 | 756.00 | 900.00 | | | 28596256 | | 365590 | 518.00 | 673.00 | 516.00 | 563.00 | 8.69 | 45.00 | 25705668 | | 049630 | 4555.00 | 5100.00 | 4555.00 | 4970.00 | | | 24204905 | | 900300 | 290.00 | 307.00 | 242.00 | 252.00 | | | 24114398 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 074430 | 1330.00 | 1520.00 | 1314.00 | 1438.00 | | | 23355583 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 093240 | 1852.00 | 2205.00 | 1847.00 | 2205.00 | | | 20424950 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 080220 | 26750.00 | 31250.00 | 26700.00 | 30650.00 | | | 17669105 | | 014910 | 1683.00 | 1960.00 | 1648.00 | 1690.00 | | | 13780072 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 207760 | 1241.00 | 1550.00 | 1241.00 | 1442.00 | | | 10879479 | | 027360 | 2915.00 | 3435.00 | 2900.00 | 3340.00 | | | 10776754 | | 038500 | 5110.00 | 5490.00 | 5020.00 | 5300.00 | | | 10484805 | | 014190 | 1636.00 | 2100.00 | 1618.00 | 2100.00 | | | 10453165 | | 123690 | 11390.00 | 12500.00 | 10740.00 | 12200.00 | | | 10297868 | | 098460 | 23750.00 | 27800.00 | 23700.00 | 27150.00 | | | 9703535 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8600828 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 274090 | 17540.00 | 20350.00 | 17410.00 | 18710.00 | | | 8122326 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 347700 | 17010.00 | 19090.00 | 15600.00 | 19090.00 | | | 7854918 | | 308100 | 1353.00 | 1726.00 | 1351.00 | 1726.00 | | | 7679847 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 332570 | 6380.00 | 7100.00 | 6360.00 | 6940.00 | | | 7567333 | | 049180 | 849.00 | 873.00 | 808.00 | 808.00 | | | 7475550 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 003310 | 3520.00 | 3520.00 | 3150.00 | 3365.00 | | | 5216638 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 030530 | 47500.00 | 50200.00 | 46900.00 | 47650.00 | | | 4786884 | | 352770 | 422.00 | 458.00 | 347.00 | 350.00 | -20.63 | -91.00 | 4746756 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 007460 | 697.00 | 739.00 | 690.00 | 710.00 | | | 4451744 | | 053700 | 6350.00 | 6560.00 | 6060.00 | 6420.00 | | | 4317113 | | 100790 | 12550.00 | 13800.00 | 12340.00 | 13590.00 | | | 4131992 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 900270 | 208.00 | 212.00 | 203.00 | 207.00 | | | 4041119 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 293580 | 1579.00 | 1615.00 | 1535.00 | 1551.00 | | | 3642038 | | 217820 | 3595.00 | 4465.00 | 3555.00 | 4020.00 | | | 3631495 | | 065570 | 851.00 | 971.00 | 745.00 | 764.00 | -4.50 | -36.00 | 3620331 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 047770 | 2950.00 | 3220.00 | 2895.00 | 3190.00 | | | 3581581 | | 002700 | 1300.00 | 1429.00 | 1297.00 | 1315.00 | | | 3420940 | |
|
