| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093240 | 1700.00 | 1921.00 | 1474.00 | 1698.00 | | | 111061388 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 008350 | 1369.00 | 1437.00 | 1282.00 | 1282.00 | | | 32053448 | | 365590 | 518.00 | 673.00 | 516.00 | 563.00 | 8.69 | 45.00 | 25705668 | | 090710 | 7990.00 | 8000.00 | 7210.00 | 7450.00 | | | 25635629 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 080220 | 21900.00 | 27500.00 | 21900.00 | 26350.00 | | | 22362142 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 003310 | 3380.00 | 3690.00 | 3225.00 | 3400.00 | | | 21089570 | | 242040 | 1310.00 | 1552.00 | 1308.00 | 1324.00 | | | 20195154 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 053700 | 5400.00 | 6700.00 | 5330.00 | 6420.00 | | | 18472034 | | 067290 | 2085.00 | 2390.00 | 2065.00 | 2130.00 | | | 16900447 | | 049630 | 4670.00 | 4675.00 | 4205.00 | 4510.00 | | | 15262360 | | 030530 | 47800.00 | 50600.00 | 45300.00 | 48700.00 | | | 13135683 | | 031330 | 3670.00 | 4395.00 | 3645.00 | 4150.00 | | | 12890101 | | 074430 | 919.00 | 1194.00 | 910.00 | 1194.00 | | | 12847757 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 308100 | 1442.00 | 1510.00 | 1298.00 | 1328.00 | | | 9760152 | | 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 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 011080 | 742.00 | 793.00 | 705.00 | 722.00 | | | 7495115 | | 038460 | 3755.00 | 4110.00 | 3655.00 | 3900.00 | | | 7346403 | | 044180 | 589.00 | 714.00 | 584.00 | 614.00 | | | 7277003 | | 250060 | 3555.00 | 3985.00 | 3460.00 | 3825.00 | | | 6166073 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 042940 | 10840.00 | 13350.00 | 10680.00 | 12250.00 | | | 5901277 | | 014910 | 1168.00 | 1518.00 | 1168.00 | 1518.00 | | | 5890214 | | 000390 | 7210.00 | 8300.00 | 7150.00 | 7760.00 | | | 5840224 | | 220260 | 6990.00 | 7670.00 | 6900.00 | 7450.00 | | | 5827332 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 004440 | 5560.00 | 6980.00 | 5440.00 | 5990.00 | | | 5355604 | | 049180 | 1203.00 | 1239.00 | 1154.00 | 1154.00 | | | 5267816 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 332570 | 6140.00 | 6440.00 | 6040.00 | 6330.00 | | | 5032252 | | 032940 | 8300.00 | 10580.00 | 8170.00 | 10580.00 | | | 4850186 | | 043260 | 8900.00 | 10860.00 | 8670.00 | 9240.00 | | | 4830160 | | 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 | | 017000 | 3165.00 | 3800.00 | 3115.00 | 3225.00 | | | 4352307 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 255220 | 2600.00 | 2635.00 | 2510.00 | 2595.00 | | | 4073205 | | 067310 | 25000.00 | 27250.00 | 24750.00 | 25750.00 | | | 3728969 | | 330350 | 8420.00 | 9300.00 | 8410.00 | 8620.00 | | | 3691406 | | 293580 | 1572.00 | 1625.00 | 1499.00 | 1550.00 | | | 3682085 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 063440 | 1830.00 | 2010.00 | 1824.00 | 1885.00 | | | 3652887 | | 001520 | 842.00 | 884.00 | 838.00 | 843.00 | | | 3627948 | |
|
