| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 039980 | 2480.00 | 3020.00 | 2455.00 | 2850.00 | | | 44823596 | | 033230 | 2945.00 | 2980.00 | 2700.00 | 2730.00 | | | 23722067 | | 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 | | 084650 | 3335.00 | 3495.00 | 3140.00 | 3160.00 | | | 17509294 | | 056090 | 912.00 | 1180.00 | 904.00 | 1180.00 | 29.81 | 271.00 | 16937919 | | 001250 | 3945.00 | 4155.00 | 3915.00 | 3995.00 | | | 16503966 | | 192250 | 958.00 | 1143.00 | 958.00 | 1079.00 | | | 14794156 | | 005010 | 4895.00 | 5000.00 | 4365.00 | 4410.00 | | | 11856956 | | 205470 | 1998.00 | 2145.00 | 1995.00 | 2005.00 | | | 11728589 | | 053290 | 3720.00 | 4715.00 | 3680.00 | 4515.00 | | | 11271386 | | 042510 | 2040.00 | 2325.00 | 1990.00 | 2245.00 | | | 11238556 | | 006660 | 14290.00 | 16300.00 | 14080.00 | 15100.00 | | | 9984808 | | 032620 | 4800.00 | 5220.00 | 4435.00 | 4495.00 | | | 9890014 | | 900300 | 67.00 | 71.00 | 64.00 | 69.00 | | | 8892181 | | 214610 | 2305.00 | 2535.00 | 2205.00 | 2335.00 | | | 8703376 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 032820 | 2150.00 | 2220.00 | 2065.00 | 2210.00 | | | 8495481 | | 022220 | 1289.00 | 1338.00 | 1194.00 | 1264.00 | | | 8247066 | | 007460 | 1662.00 | 1731.00 | 1607.00 | 1625.00 | | | 8148639 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 024840 | 2975.00 | 3265.00 | 2890.00 | 3230.00 | | | 7722526 | | 255220 | 2595.00 | 2860.00 | 2530.00 | 2785.00 | | | 7523204 | | 133750 | 2060.00 | 2380.00 | 2060.00 | 2210.00 | | | 7469048 | | 053280 | 5160.00 | 6000.00 | 5090.00 | 5260.00 | | | 6876976 | | 001470 | 687.00 | 690.00 | 663.00 | 668.00 | | | 6384925 | | 082850 | 5070.00 | 5140.00 | 4670.00 | 4715.00 | | | 6334575 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 299660 | 7780.00 | 8050.00 | 6950.00 | 7000.00 | | | 5896159 | | 060230 | 1054.00 | 1264.00 | 1044.00 | 1174.00 | | | 5690234 | | 307180 | 3025.00 | 3925.00 | 2965.00 | 3925.00 | | | 5471711 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 050120 | 2400.00 | 2550.00 | 1997.00 | 2035.00 | | | 5198459 | | 032800 | 167.00 | 184.00 | 165.00 | 172.00 | | | 5160543 | | 043090 | 312.00 | 397.00 | 310.00 | 397.00 | | | 5117182 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 052420 | 2195.00 | 2250.00 | 2100.00 | 2150.00 | -10.42 | -250.00 | 4629809 | | 023460 | 434.00 | 473.00 | 425.00 | 433.00 | | | 4609712 | | 075130 | 2050.00 | 2445.00 | 2045.00 | 2425.00 | | | 4452593 | | 053030 | 24050.00 | 25450.00 | 23350.00 | 23700.00 | | | 4446351 | | 032850 | 6090.00 | 6600.00 | 5650.00 | 5650.00 | | | 4276915 | | 158430 | 3525.00 | 4140.00 | 3520.00 | 3725.00 | | | 3852670 | | 096530 | 25800.00 | 28300.00 | 25650.00 | 25700.00 | | | 3784152 | | 000100 | 111700.00 | 114400.00 | 109800.00 | 112500.00 | | | 3774553 | | 203650 | 2965.00 | 3215.00 | 2950.00 | 3120.00 | | | 3708399 | | 190510 | 12620.00 | 15070.00 | 12570.00 | 13580.00 | | | 3678685 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 036460 | 50700.00 | 52800.00 | 49200.00 | 51600.00 | | | 3559077 | |
|
