| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 090710 | 14030.00 | 17000.00 | 11270.00 | 14820.00 | -3.01 | -460.00 | 152841878 | | 064260 | 10150.00 | 10630.00 | 9140.00 | 9800.00 | 10.11 | 900.00 | 95003170 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 032820 | 7170.00 | 8700.00 | 7170.00 | 8470.00 | 19.46 | 1380.00 | 57579408 | | 131400 | 1901.00 | 2310.00 | 1891.00 | 2090.00 | 13.77 | 253.00 | 25207058 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 201490 | 4945.00 | 4995.00 | 4230.00 | 4505.00 | 7.01 | 295.00 | 16685374 | | 095910 | 1165.00 | 1730.00 | 1140.00 | 1455.00 | 5.36 | 74.00 | 16571082 | | 012860 | 3920.00 | 4550.00 | 3715.00 | 3985.00 | -1.36 | -55.00 | 15915134 | | 086520 | 109200.00 | 130300.00 | 108400.00 | 130200.00 | 22.95 | 24300.00 | 14466132 | | 006910 | 7690.00 | 8530.00 | 7450.00 | 8190.00 | 5.54 | 430.00 | 14067580 | | 340930 | 1630.00 | 1690.00 | 1411.00 | 1475.00 | -4.16 | -64.00 | 13829569 | | 222080 | 10450.00 | 11530.00 | 10250.00 | 10600.00 | 16.23 | 1480.00 | 13074868 | | 076610 | 1309.00 | 1437.00 | 1179.00 | 1315.00 | -4.78 | -66.00 | 12451033 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12257302 | | 049630 | 5700.00 | 6300.00 | 5620.00 | 5660.00 | -3.08 | -180.00 | 12107945 | | 234340 | 22050.00 | 25350.00 | 20500.00 | 24000.00 | 23.08 | 4500.00 | 10391877 | | 101670 | 2545.00 | 2795.00 | 2450.00 | 2535.00 | 4.32 | 105.00 | 10329878 | | 222420 | 1094.00 | 1367.00 | 1083.00 | 1367.00 | 29.94 | 315.00 | 10098284 | | 060250 | 20100.00 | 21250.00 | 18340.00 | 20450.00 | 10.60 | 1960.00 | 9672305 | | 098460 | 28900.00 | 31950.00 | 28600.00 | 31650.00 | 9.52 | 2750.00 | 8871210 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8600828 | | 003530 | 5600.00 | 5720.00 | 5370.00 | 5630.00 | 3.49 | 190.00 | 8593971 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 158430 | 7550.00 | 8470.00 | 7060.00 | 7810.00 | 7.72 | 560.00 | 8266560 | | 038530 | 233.00 | 265.00 | 228.00 | 265.00 | 13.73 | 32.00 | 8010539 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 010660 | 5900.00 | 6760.00 | 5900.00 | 6100.00 | 2.69 | 160.00 | 7892184 | | 010170 | 2995.00 | 3070.00 | 2850.00 | 3005.00 | 0.33 | 10.00 | 7780286 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 044180 | 572.00 | 578.00 | 423.00 | 425.00 | -25.70 | -147.00 | 7348212 | | 047040 | 5100.00 | 5170.00 | 4765.00 | 4820.00 | -6.77 | -350.00 | 7125405 | | 018880 | 3340.00 | 3345.00 | 3267.00 | 3305.00 | -2.51 | -85.00 | 6843699 | | 303030 | 705.00 | 839.00 | 699.00 | 839.00 | 29.88 | 193.00 | 6635170 | | 101400 | 459.00 | 471.00 | 420.00 | 426.00 | -7.19 | -33.00 | 6474284 | | 027360 | 3380.00 | 3660.00 | 3310.00 | 3540.00 | 5.04 | 170.00 | 6319242 | | 215100 | 11500.00 | 12390.00 | 10630.00 | 11790.00 | 1.11 | 130.00 | 6112751 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 051980 | 2640.00 | 2885.00 | 2640.00 | 2680.00 | 1.71 | 45.00 | 5734953 | | 900300 | 148.00 | 156.00 | 146.00 | 150.00 | 2.74 | 4.00 | 5455680 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 049180 | 2630.00 | 2715.00 | 1800.00 | 2110.00 | -17.90 | -460.00 | 5181576 | | 056080 | 28500.00 | 33000.00 | 25675.00 | 31850.00 | 11.95 | 3400.00 | 5160081 | | 166480 | 2600.00 | 3300.00 | 2580.00 | 3170.00 | 22.87 | 590.00 | 5139097 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 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 | |
|
