| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 035150 | 14470.00 | 14690.00 | 14060.00 | 14130.00 | | | 40414 | | 067830 | 2110.00 | 2155.00 | 2095.00 | 2130.00 | | | 40329 | | 017370 | 6480.00 | 6480.00 | 6220.00 | 6340.00 | | | 40042 | | 005950 | 8900.00 | 8900.00 | 8730.00 | 8790.00 | | | 39950 | | 044450 | 9180.00 | 9400.00 | 9150.00 | 9200.00 | | | 39883 | | 183190 | 10800.00 | 11010.00 | 10720.00 | 10990.00 | | | 39868 | | 006060 | 3855.00 | 3925.00 | 3850.00 | 3870.00 | | | 39825 | | 069960 | 48250.00 | 48250.00 | 47000.00 | 47050.00 | | | 39805 | | 093050 | 15230.00 | 15350.00 | 15080.00 | 15330.00 | | | 39580 | | 023530 | 63400.00 | 63400.00 | 61900.00 | 61900.00 | | | 39161 | | 339770 | 8820.00 | 9050.00 | 8730.00 | 8990.00 | | | 39098 | | 128940 | 323000.00 | 326500.00 | 320000.00 | 321500.00 | | | 39054 | | 012750 | 57400.00 | 58000.00 | 56300.00 | 57200.00 | | | 38653 | | 044380 | 372.00 | 372.00 | 366.00 | 370.00 | | | 38442 | | 002380 | 291000.00 | 291000.00 | 283000.00 | 284000.00 | | | 38072 | | 054300 | 492.00 | 496.00 | 488.00 | 494.00 | | | 36947 | | 317400 | 4005.00 | 4105.00 | 4005.00 | 4070.00 | | | 36720 | | 014790 | 2405.00 | 2480.00 | 2395.00 | 2445.00 | | | 36512 | | 244920 | 4225.00 | 4230.00 | 4155.00 | 4195.00 | | | 36381 | | 079980 | 2980.00 | 3000.00 | 2935.00 | 2935.00 | | | 36202 | | 008060 | 6180.00 | 6190.00 | 6130.00 | 6160.00 | | | 36184 | | 195870 | 30300.00 | 30650.00 | 30000.00 | 30100.00 | | | 36093 | | 133820 | 903.00 | 928.00 | 892.00 | 912.00 | | | 35741 | | 006880 | 6640.00 | 6660.00 | 6530.00 | 6540.00 | | | 35266 | | 053210 | 5000.00 | 5100.00 | 4960.00 | 5050.00 | | | 35172 | | 185750 | 111900.00 | 112600.00 | 110300.00 | 110300.00 | | | 35143 | | 010100 | 3815.00 | 3865.00 | 3795.00 | 3850.00 | | | 34716 | | 008600 | 440.00 | 444.00 | 434.00 | 440.00 | | | 34671 | | 018250 | 18680.00 | 19030.00 | 18030.00 | 18060.00 | | | 34660 | | 003540 | 16440.00 | 16640.00 | 16350.00 | 16640.00 | | | 34484 | | 003080 | 2650.00 | 2670.00 | 2630.00 | 2660.00 | | | 34481 | | 043650 | 4840.00 | 4900.00 | 4835.00 | 4845.00 | | | 33468 | | 092730 | 25600.00 | 25600.00 | 24450.00 | 24450.00 | | | 33033 | | 031430 | 13600.00 | 13820.00 | 13600.00 | 13740.00 | | | 32971 | | 053690 | 14510.00 | 14910.00 | 14510.00 | 14640.00 | | | 32821 | | 095720 | 1735.00 | 1738.00 | 1730.00 | 1735.00 | | | 32603 | | 016385 | 13000.00 | 14500.00 | 10400.00 | 10450.00 | -37.05 | -6150.00 | 32548 | | 282330 | 110500.00 | 110900.00 | 108300.00 | 108300.00 | | | 32473 | | 024890 | 1205.00 | 1205.00 | 1190.00 | 1197.00 | | | 32433 | | 123700 | 3405.00 | 3430.00 | 3365.00 | 3410.00 | | | 32366 | | 085620 | 5220.00 | 5280.00 | 5210.00 | 5240.00 | | | 32333 | | 104700 | 8470.00 | 8550.00 | 8300.00 | 8390.00 | | | 32194 | | 020000 | 17150.00 | 17150.00 | 16920.00 | 17030.00 | | | 31917 | | 030210 | 3000.00 | 3000.00 | 2955.00 | 2990.00 | | | 31708 | | 004370 | 378500.00 | 379000.00 | 365000.00 | 365500.00 | | | 31451 | | 338100 | 4560.00 | 4565.00 | 4515.00 | 4535.00 | | | 31290 | | 000700 | 5130.00 | 5140.00 | 5070.00 | 5120.00 | | | 31212 | | 066670 | 3335.00 | 3375.00 | 3335.00 | 3365.00 | | | 31158 | | 000210 | 45250.00 | 45250.00 | 43950.00 | 43950.00 | | | 31114 | | 004150 | 2345.00 | 2345.00 | 2320.00 | 2345.00 | | | 31068 | |
|
