| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 020710 | 3995.00 | 4035.00 | 3975.00 | 4010.00 | 0.38 | 15.00 | 268925 | | 239340 | 2170.00 | 2305.00 | 2130.00 | 2220.00 | 1.60 | 35.00 | 268265 | | 062970 | 3800.00 | 3855.00 | 3760.00 | 3775.00 | -0.66 | -25.00 | 267626 | | 031330 | 3025.00 | 3040.00 | 2985.00 | 3000.00 | -0.83 | -25.00 | 267137 | | 214680 | 1775.00 | 1804.00 | 1748.00 | 1757.00 | -1.01 | -18.00 | 266411 | | 109610 | 3540.00 | 3545.00 | 3480.00 | 3505.00 | -0.99 | -35.00 | 265535 | | 078020 | 5070.00 | 5090.00 | 4795.00 | 4815.00 | -4.84 | -245.00 | 265002 | | 039020 | 4950.00 | 5050.00 | 4930.00 | 4980.00 | 1.01 | 50.00 | 261932 | | 950210 | 13300.00 | 14800.00 | 13250.00 | 14100.00 | 4.06 | 550.00 | 260349 | | 100130 | 3000.00 | 3005.00 | 2900.00 | 2970.00 | -1.16 | -35.00 | 259987 | | 252990 | 4925.00 | 5020.00 | 4865.00 | 4950.00 | 0.61 | 30.00 | 259523 | | 008700 | 1519.00 | 1529.00 | 1489.00 | 1500.00 | -1.19 | -18.00 | 258715 | | 072470 | 3800.00 | 3810.00 | 3500.00 | 3545.00 | -6.71 | -255.00 | 256290 | | 015260 | 430.00 | 430.00 | 415.00 | 421.00 | -1.86 | -8.00 | 255836 | | 080720 | 3030.00 | 3070.00 | 2725.00 | 2725.00 | -10.21 | -310.00 | 255136 | | 123410 | 5010.00 | 5070.00 | 4950.00 | 5000.00 | -0.20 | -10.00 | 253546 | | 013580 | 21600.00 | 22350.00 | 20850.00 | 21100.00 | -0.94 | -200.00 | 253497 | | 044380 | 426.00 | 426.00 | 406.00 | 407.00 | -4.46 | -19.00 | 253247 | | 203650 | 3670.00 | 3675.00 | 3600.00 | 3605.00 | -1.77 | -65.00 | 253153 | | 008930 | 43500.00 | 43500.00 | 41100.00 | 41750.00 | -3.58 | -1550.00 | 251932 | | 193250 | 570.00 | 585.00 | 566.00 | 583.00 | -0.34 | -2.00 | 251901 | | 064820 | 6120.00 | 6250.00 | 5930.00 | 5990.00 | -2.76 | -170.00 | 251499 | | 007390 | 27600.00 | 28100.00 | 27200.00 | 27850.00 | 0.91 | 250.00 | 250897 | | 093520 | 15280.00 | 16460.00 | 15100.00 | 15430.00 | 2.87 | 430.00 | 248502 | | 003060 | 683.00 | 686.00 | 665.00 | 670.00 | -1.76 | -12.00 | 248192 | | 078930 | 50000.00 | 50000.00 | 48250.00 | 48500.00 | -2.12 | -1050.00 | 248174 | | 014620 | 29800.00 | 30200.00 | 28600.00 | 28700.00 | -2.88 | -850.00 | 248055 | | 214150 | 62700.00 | 63800.00 | 59400.00 | 59600.00 | -4.64 | -2900.00 | 247428 | | 105840 | 9970.00 | 10140.00 | 9630.00 | 9670.00 | -3.30 | -330.00 | 247391 | | 377630 | 2030.00 | 2035.00 | 2025.00 | 2030.00 | 0.00 | 0.00 | 247084 | | 011230 | 5800.00 | 5940.00 | 5330.00 | 5410.00 | -5.91 | -340.00 | 246923 | | 086450 | 17680.00 | 18440.00 | 17580.00 | 17920.00 | 1.36 | 240.00 | 246727 | | 065770 | 1193.00 | 1193.00 | 1133.00 | 1135.00 | -4.86 | -58.00 | 245448 | | 100790 | 6680.00 | 6680.00 | 6430.00 | 6470.00 | -3.29 | -220.00 | 245240 | | 121440 | 5950.00 | 6020.00 | 5800.00 | 5870.00 | -1.34 | -80.00 | 243674 | | 027710 | 1306.00 | 1314.00 | 1290.00 | 1295.00 | -0.84 | -11.00 | 243515 | | 014470 | 1788.00 | 1788.00 | 1726.00 | 1739.00 | -1.81 | -32.00 | 243496 | | 241770 | 11350.00 | 12860.00 | 10940.00 | 12590.00 | 13.94 | 1540.00 | 242602 | | 122870 | 86400.00 | 87400.00 | 84100.00 | 84800.00 | -1.97 | -1700.00 | 242198 | | 003690 | 10200.00 | 10400.00 | 10170.00 | 10280.00 | 0.39 | 40.00 | 242004 | | 032830 | 126300.00 | 127100.00 | 123200.00 | 123900.00 | -2.59 | -3300.00 | 241584 | | 058470 | 51700.00 | 51800.00 | 49900.00 | 50000.00 | -2.91 | -1500.00 | 241123 | | 009810 | 336.00 | 343.00 | 328.00 | 336.00 | 0.00 | 0.00 | 240654 | | 113810 | 1059.00 | 1059.00 | 1018.00 | 1030.00 | -1.62 | -17.00 | 240374 | | 271940 | 37150.00 | 39750.00 | 36650.00 | 39200.00 | 2.08 | 800.00 | 239831 | | 051910 | 647000.00 | 666000.00 | 643000.00 | 663000.00 | -0.30 | -2000.00 | 238201 | | 030350 | 991.00 | 999.00 | 923.00 | 973.00 | -1.82 | -18.00 | 237837 | | 229000 | 1966.00 | 1966.00 | 1860.00 | 1923.00 | -2.44 | -48.00 | 237772 | | 304100 | 44600.00 | 44650.00 | 42000.00 | 42450.00 | -3.41 | -1500.00 | 237652 | | 101000 | 2220.00 | 2295.00 | 2200.00 | 2200.00 | -1.57 | -35.00 | 237614 | |
|
