| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 018880 | 4350.00 | 4820.00 | 4310.00 | 4460.00 | | | 76926932 | | 038530 | 516.00 | 550.00 | 420.00 | 421.00 | | | 75225622 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 003530 | 6740.00 | 8040.00 | 6550.00 | 7360.00 | | | 61240387 | | 004060 | 428.00 | 510.00 | 427.00 | 456.00 | | | 49431257 | | 002630 | 735.00 | 816.00 | 597.00 | 611.00 | | | 44105350 | | 001290 | 795.00 | 971.00 | 785.00 | 904.00 | | | 41789653 | | 012340 | 686.00 | 956.00 | 636.00 | 675.00 | | | 39091863 | | 032820 | 13200.00 | 13210.00 | 12000.00 | 12340.00 | | | 34377716 | | 187660 | 5740.00 | 7380.00 | 5740.00 | 7380.00 | | | 28075183 | | 065170 | 4000.00 | 5430.00 | 3415.00 | 5430.00 | | | 27845294 | | 096630 | 965.00 | 1100.00 | 869.00 | 870.00 | | | 27107167 | | 032680 | 300.00 | 355.00 | 270.00 | 272.00 | | | 26748090 | | 019570 | 603.00 | 628.00 | 451.00 | 461.00 | | | 25955473 | | 007460 | 498.00 | 526.00 | 444.00 | 502.00 | | | 25472432 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | | | 25166675 | | 047770 | 4150.00 | 4895.00 | 4110.00 | 4395.00 | | | 24683350 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 011700 | 4630.00 | 5500.00 | 4425.00 | 4905.00 | | | 22345009 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 010170 | 3110.00 | 3750.00 | 3100.00 | 3450.00 | | | 22056182 | | 090150 | 738.00 | 942.00 | 716.00 | 752.00 | | | 21649128 | | 038880 | 137.00 | 137.00 | 102.00 | 122.00 | | | 21252058 | | 046120 | 5490.00 | 6870.00 | 5230.00 | 6210.00 | | | 20370126 | | 004310 | 13530.00 | 15960.00 | 13200.00 | 14340.00 | | | 19624840 | | 047040 | 7540.00 | 7950.00 | 7070.00 | 7300.00 | | | 19582305 | | 130660 | 19950.00 | 24100.00 | 19080.00 | 21400.00 | | | 19388812 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 900120 | 678.00 | 716.00 | 477.00 | 503.00 | | | 17740338 | | 038500 | 14190.00 | 15580.00 | 13510.00 | 14510.00 | | | 16840038 | | 016600 | 342.00 | 370.00 | 324.00 | 333.00 | | | 16739223 | | 058400 | 730.00 | 890.00 | 730.00 | 798.00 | | | 16414426 | | 294630 | 5030.00 | 5900.00 | 4665.00 | 5040.00 | | | 15339784 | | 001200 | 4590.00 | 5000.00 | 4440.00 | 4780.00 | | | 12682577 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 900270 | 169.00 | 172.00 | 144.00 | 145.00 | | | 11703741 | | 006910 | 9440.00 | 9650.00 | 8880.00 | 9180.00 | | | 11587064 | | 900300 | 126.00 | 129.00 | 120.00 | 121.00 | | | 11383264 | | 065500 | 2825.00 | 2970.00 | 2535.00 | 2535.00 | | | 11124770 | | 195990 | 170.00 | 170.00 | 150.00 | 151.00 | | | 10907160 | | 002360 | 383.00 | 464.00 | 383.00 | 418.00 | | | 9893421 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | | | 9752572 | | 100790 | 22650.00 | 26350.00 | 22650.00 | 23600.00 | | | 9415601 | | 241520 | 11680.00 | 13310.00 | 11410.00 | 12150.00 | | | 9204092 | | 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 | | 080220 | 44400.00 | 48750.00 | 44050.00 | 45750.00 | | | 8177457 | | 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 | | 015710 | 3495.00 | 4540.00 | 3425.00 | 3895.00 | | | 7620059 | |
|
