| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 038530 | 424.00 | 516.00 | 356.00 | 516.00 | | | 135524003 | | 032820 | 12710.00 | 14360.00 | 12550.00 | 13620.00 | | | 107797658 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 019570 | 731.00 | 946.00 | 620.00 | 629.00 | | | 64041461 | | 016600 | 323.00 | 388.00 | 310.00 | 345.00 | | | 62405888 | | 187660 | 4300.00 | 5680.00 | 4040.00 | 5680.00 | | | 55192565 | | 018880 | 4605.00 | 4730.00 | 4350.00 | 4390.00 | | | 39421403 | | 227950 | 414.00 | 550.00 | 399.00 | 470.00 | | | 37074951 | | 047040 | 7470.00 | 8040.00 | 7170.00 | 7700.00 | | | 32376844 | | 032680 | 252.00 | 328.00 | 239.00 | 328.00 | | | 30225432 | | 255220 | 3375.00 | 3630.00 | 3265.00 | 3270.00 | | | 27160038 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | | | 25166675 | | 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 | | 006910 | 9120.00 | 9810.00 | 8990.00 | 9400.00 | | | 21317742 | | 250060 | 5250.00 | 6550.00 | 5250.00 | 5930.00 | | | 21264374 | | 242040 | 3495.00 | 4245.00 | 3495.00 | 3930.00 | | | 19525077 | | 294630 | 3850.00 | 5000.00 | 3820.00 | 5000.00 | | | 19397328 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 065500 | 2325.00 | 2995.00 | 2305.00 | 2995.00 | | | 16483145 | | 093240 | 1170.00 | 1418.00 | 1152.00 | 1217.00 | | | 16300049 | | 002630 | 540.00 | 705.00 | 540.00 | 705.00 | | | 16017226 | | 069460 | 735.00 | 749.00 | 686.00 | 714.00 | | | 15848386 | | 065170 | 5220.00 | 5380.00 | 4060.00 | 4180.00 | | | 15467646 | | 004060 | 471.00 | 471.00 | 432.00 | 437.00 | | | 14399482 | | 007460 | 573.00 | 574.00 | 513.00 | 515.00 | | | 13232293 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 005690 | 14780.00 | 17800.00 | 14470.00 | 16990.00 | | | 12117216 | | 900300 | 134.00 | 138.00 | 132.00 | 132.00 | | | 11510021 | | 241520 | 11680.00 | 12540.00 | 10940.00 | 11680.00 | | | 10338376 | | 229000 | 1632.00 | 2120.00 | 1622.00 | 1950.00 | | | 10283999 | | 317770 | 3580.00 | 3980.00 | 3460.00 | 3835.00 | | | 10266821 | | 038500 | 15380.00 | 15530.00 | 13930.00 | 13960.00 | | | 10242977 | | 307180 | 4680.00 | 5730.00 | 4530.00 | 5360.00 | | | 10137897 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | | | 9752572 | | 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 | | 048410 | 10650.00 | 12140.00 | 9980.00 | 11530.00 | | | 8380922 | | 002360 | 352.00 | 426.00 | 349.00 | 383.00 | | | 8373540 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 058730 | 5020.00 | 5080.00 | 3850.00 | 3880.00 | | | 7940186 | | 005440 | 14500.00 | 14700.00 | 12160.00 | 13930.00 | | | 7796669 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 195990 | 182.00 | 182.00 | 170.00 | 173.00 | | | 7160074 | | 001440 | 31400.00 | 33000.00 | 30450.00 | 31850.00 | | | 7034942 | | 009830 | 47800.00 | 48200.00 | 45400.00 | 47550.00 | | | 6903775 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 005880 | 2140.00 | 2225.00 | 2120.00 | 2210.00 | | | 6023395 | | 036540 | 7150.00 | 7180.00 | 6770.00 | 7150.00 | | | 5910702 | | 042700 | 200500.00 | 224500.00 | 199400.00 | 209500.00 | | | 5790612 | |
|
