| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001360 | 1529.00 | 1534.00 | 1499.00 | 1530.00 | -0.13 | -2.00 | 266853 | | 219130 | 12100.00 | 14180.00 | 11790.00 | 12810.00 | 5.87 | 710.00 | 265704 | | 131400 | 1455.00 | 1473.00 | 1431.00 | 1439.00 | -3.62 | -54.00 | 265630 | | 014790 | 2500.00 | 2555.00 | 2455.00 | 2510.00 | 1.83 | 45.00 | 263800 | | 035250 | 15730.00 | 15950.00 | 15690.00 | 15820.00 | 0.51 | 80.00 | 263701 | | 097800 | 545.00 | 545.00 | 535.00 | 544.00 | -0.37 | -2.00 | 261034 | | 016360 | 45900.00 | 47600.00 | 45800.00 | 47250.00 | 2.72 | 1250.00 | 260893 | | 950210 | 13300.00 | 14800.00 | 13250.00 | 14100.00 | 4.06 | 550.00 | 260349 | | 002360 | 456.00 | 460.00 | 451.00 | 456.00 | 0.00 | 0.00 | 257136 | | 002020 | 21950.00 | 25450.00 | 21950.00 | 25100.00 | 14.35 | 3150.00 | 256818 | | 067630 | 6020.00 | 6180.00 | 6020.00 | 6080.00 | 0.16 | 10.00 | 256046 | | 206400 | 1675.00 | 1725.00 | 1641.00 | 1680.00 | 0.60 | 10.00 | 255742 | | 007210 | 2470.00 | 2470.00 | 2400.00 | 2440.00 | -0.81 | -20.00 | 255252 | | 080720 | 3030.00 | 3070.00 | 2725.00 | 2725.00 | -10.21 | -310.00 | 255136 | | 002450 | 1277.00 | 1294.00 | 1253.00 | 1266.00 | -0.86 | -11.00 | 254405 | | 053030 | 15500.00 | 16380.00 | 15490.00 | 16230.00 | 3.18 | 500.00 | 253403 | | 000100 | 114400.00 | 116300.00 | 114300.00 | 115600.00 | 0.09 | 100.00 | 253119 | | 196170 | 383500.00 | 391500.00 | 381500.00 | 389000.00 | 0.65 | 2500.00 | 250432 | | 027710 | 1221.00 | 1237.00 | 1217.00 | 1232.00 | 0.49 | 6.00 | 249960 | | 072130 | 5700.00 | 5700.00 | 5340.00 | 5480.00 | -3.86 | -220.00 | 249889 | | 148150 | 7030.00 | 7080.00 | 6850.00 | 6990.00 | -2.24 | -160.00 | 249255 | | 064800 | 1023.00 | 1047.00 | 1004.00 | 1029.00 | 0.39 | 4.00 | 248626 | | 090350 | 8360.00 | 8420.00 | 8160.00 | 8200.00 | -0.49 | -40.00 | 248536 | | 383310 | 25000.00 | 27400.00 | 24900.00 | 26100.00 | 4.40 | 1100.00 | 248407 | | 377630 | 2030.00 | 2035.00 | 2025.00 | 2030.00 | 0.00 | 0.00 | 247084 | | 008700 | 1400.00 | 1417.00 | 1393.00 | 1406.00 | 0.21 | 3.00 | 245394 | | 014940 | 5140.00 | 5300.00 | 5140.00 | 5230.00 | 0.19 | 10.00 | 244784 | | 035810 | 3130.00 | 3255.00 | 3130.00 | 3230.00 | 2.05 | 65.00 | 242697 | | 058630 | 5150.00 | 5190.00 | 5060.00 | 5100.00 | -1.54 | -80.00 | 242513 | | 003220 | 13320.00 | 14390.00 | 13300.00 | 13590.00 | 1.19 | 160.00 | 242368 | | 073560 | 1423.00 | 1429.00 | 1410.00 | 1425.00 | -0.28 | -4.00 | 241785 | | 001780 | 2115.00 | 2140.00 | 2090.00 | 2135.00 | 0.71 | 15.00 | 241732 | | 100090 | 13710.00 | 14740.00 | 13710.00 | 14620.00 | 6.48 | 890.00 | 241214 | | 083450 | 16840.00 | 17700.00 | 16780.00 | 17000.00 | 0.00 | 0.00 | 240947 | | 002780 | 725.00 | 732.00 | 715.00 | 718.00 | -0.42 | -3.00 | 240497 | | 025880 | 2860.00 | 2890.00 | 2855.00 | 2870.00 | -0.69 | -20.00 | 240465 | | 271940 | 37150.00 | 39750.00 | 36650.00 | 39200.00 | 2.08 | 800.00 | 239831 | | 003060 | 723.00 | 723.00 | 701.00 | 704.00 | -3.03 | -22.00 | 239065 | | 078930 | 37050.00 | 37650.00 | 36850.00 | 37550.00 | 1.21 | 450.00 | 238579 | | 050890 | 6430.00 | 6570.00 | 6430.00 | 6520.00 | -0.15 | -10.00 | 238554 | | 023960 | 1432.00 | 1437.00 | 1364.00 | 1376.00 | -4.51 | -65.00 | 238528 | | 032830 | 80800.00 | 83400.00 | 79400.00 | 82200.00 | 2.37 | 1900.00 | 238218 | | 051910 | 647000.00 | 666000.00 | 643000.00 | 663000.00 | -0.30 | -2000.00 | 238201 | | 096630 | 679.00 | 687.00 | 674.00 | 683.00 | 0.59 | 4.00 | 237959 | | 030350 | 991.00 | 999.00 | 923.00 | 973.00 | -1.82 | -18.00 | 237837 | | 241820 | 307.00 | 307.00 | 300.00 | 302.00 | -1.63 | -5.00 | 236463 | | 302440 | 105000.00 | 107500.00 | 104500.00 | 107000.00 | -3.60 | -4000.00 | 234941 | | 025860 | 6860.00 | 6920.00 | 6760.00 | 6920.00 | 1.02 | 70.00 | 233754 | | 014190 | 1648.00 | 1662.00 | 1636.00 | 1655.00 | -0.66 | -11.00 | 233583 | | 047560 | 21350.00 | 22350.00 | 20900.00 | 21100.00 | -2.76 | -600.00 | 232232 | |
|
