| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 090710 | 24200.00 | 26600.00 | 15050.00 | 15280.00 | -28.93 | -6220.00 | 91264271 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 064260 | 6920.00 | 8900.00 | 6910.00 | 8900.00 | 29.93 | 2050.00 | 59547965 | | 340930 | 1350.00 | 1679.00 | 1349.00 | 1539.00 | 19.12 | 247.00 | 49587820 | | 032820 | 8390.00 | 8490.00 | 6950.00 | 7090.00 | -15.49 | -1300.00 | 33061590 | | 101670 | 2560.00 | 2950.00 | 2407.00 | 2430.00 | 2.10 | 50.00 | 29944513 | | 076610 | 2230.00 | 2235.00 | 1381.00 | 1381.00 | -29.97 | -591.00 | 28826719 | | 101400 | 658.00 | 698.00 | 452.00 | 459.00 | -19.47 | -111.00 | 28014536 | | 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 | | 012860 | 4210.00 | 4845.00 | 3880.00 | 4040.00 | -7.02 | -305.00 | 20246714 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 047040 | 5050.00 | 5760.00 | 5020.00 | 5170.00 | 4.02 | 200.00 | 17823752 | | 131400 | 2130.00 | 2265.00 | 1833.00 | 1837.00 | -11.89 | -248.00 | 17079998 | | 010660 | 6000.00 | 6760.00 | 5460.00 | 5940.00 | 2.41 | 140.00 | 16469429 | | 049630 | 7190.00 | 7210.00 | 5780.00 | 5840.00 | -17.75 | -1260.00 | 16161803 | | 006910 | 7860.00 | 8540.00 | 7590.00 | 7760.00 | -1.27 | -100.00 | 15655972 | | 003530 | 4985.00 | 5550.00 | 4980.00 | 5440.00 | 10.79 | 530.00 | 14166350 | | 900300 | 140.00 | 159.00 | 137.00 | 146.00 | 3.55 | 5.00 | 13206544 | | 060250 | 14290.00 | 18490.00 | 14260.00 | 18490.00 | 29.94 | 4260.00 | 12542935 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 027360 | 3270.00 | 3635.00 | 3250.00 | 3370.00 | 5.81 | 185.00 | 12287767 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12257302 | | 050110 | 563.00 | 695.00 | 563.00 | 590.00 | 4.80 | 27.00 | 12223811 | | 093240 | 1461.00 | 1607.00 | 1409.00 | 1457.00 | -1.62 | -24.00 | 12223587 | | 201490 | 3230.00 | 4210.00 | 3230.00 | 4210.00 | 29.94 | 970.00 | 11324541 | | 051980 | 2785.00 | 2925.00 | 2530.00 | 2635.00 | -5.22 | -145.00 | 11115221 | | 073570 | 1068.00 | 1301.00 | 952.00 | 955.00 | -10.50 | -112.00 | 10932437 | | 002760 | 1100.00 | 1270.00 | 1079.00 | 1131.00 | 6.10 | 65.00 | 10928608 | | 018880 | 3430.00 | 3445.00 | 3305.00 | 3390.00 | -0.29 | -10.00 | 9629063 | | 158430 | 6110.00 | 7650.00 | 6110.00 | 7250.00 | 18.46 | 1130.00 | 9372850 | | 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 | | 215100 | 13680.00 | 14140.00 | 11320.00 | 11660.00 | -15.14 | -2080.00 | 8022886 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 347700 | 19910.00 | 24000.00 | 19500.00 | 21550.00 | 11.95 | 2300.00 | 7849137 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 123010 | 1013.00 | 1310.00 | 1006.00 | 1310.00 | 29.96 | 302.00 | 7568779 | | 068240 | 2920.00 | 3545.00 | 2900.00 | 3280.00 | 13.30 | 385.00 | 7237049 | | 222080 | 9940.00 | 10600.00 | 8710.00 | 9120.00 | -1.30 | -120.00 | 7222115 | | 255220 | 2595.00 | 2685.00 | 2495.00 | 2655.00 | 9.48 | 230.00 | 7187172 | | 054920 | 4400.00 | 5170.00 | 4365.00 | 4830.00 | 10.78 | 470.00 | 6782418 | | 001210 | 1113.00 | 1113.00 | 966.00 | 997.00 | -10.42 | -116.00 | 6550656 | | 206400 | 2000.00 | 2550.00 | 1790.00 | 1800.00 | -8.26 | -162.00 | 6253109 | | 041190 | 7240.00 | 8160.00 | 7240.00 | 8040.00 | 10.74 | 780.00 | 6179405 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 234340 | 15140.00 | 19500.00 | 15000.00 | 19500.00 | 30.00 | 4500.00 | 6010904 | | 115610 | 1539.00 | 1730.00 | 1439.00 | 1487.00 | -0.67 | -10.00 | 5980222 | | 294630 | 3540.00 | 3720.00 | 2990.00 | 3135.00 | -11.44 | -405.00 | 5793759 | | 250060 | 7730.00 | 8040.00 | 6390.00 | 6700.00 | -13.21 | -1020.00 | 5739649 | |
|
