| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 009275 | 4250.00 | 4250.00 | 1800.00 | 1800.00 | -64.50 | -3270.00 | 52800 | | 010145 | 10820.00 | 10900.00 | 6580.00 | 6580.00 | -60.83 | -10220.00 | 87288 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 001745 | 4200.00 | 4200.00 | 3600.00 | 3600.00 | -46.27 | -3100.00 | 67246 | | 016385 | 13000.00 | 14500.00 | 10400.00 | 10450.00 | -37.05 | -6150.00 | 32548 | | 004565 | 4570.00 | 5000.00 | 4570.00 | 4910.00 | -24.69 | -1610.00 | 55783 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 66715 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 003535 | 9190.00 | 9190.00 | 8400.00 | 8400.00 | -9.68 | -900.00 | 98262 | | 039830 | 17200.00 | 17200.00 | 15310.00 | 15560.00 | -9.59 | -1650.00 | 672995 | | 020150 | 42300.00 | 42850.00 | 39100.00 | 39150.00 | -8.53 | -3650.00 | 680065 | | 520006 | 12745.00 | 12745.00 | 12695.00 | 12745.00 | -8.04 | -1115.00 | 1 | | 074610 | 531.00 | 551.00 | 511.00 | 511.00 | -7.93 | -44.00 | 745790 | | 019490 | 584.00 | 584.00 | 530.00 | 541.00 | -7.36 | -43.00 | 573005 | | 214420 | 8510.00 | 8630.00 | 7340.00 | 7980.00 | -7.21 | -620.00 | 1126733 | | 338100 | 4475.00 | 4525.00 | 4400.00 | 4515.00 | -7.10 | -345.00 | 455416 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 002410 | 2055.00 | 2060.00 | 1933.00 | 1935.00 | -5.38 | -110.00 | 943711 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 035420 | 259500.00 | 261500.00 | 250500.00 | 251500.00 | -4.55 | -12000.00 | 2028550 | | 064550 | 14420.00 | 14500.00 | 13810.00 | 13810.00 | -4.43 | -640.00 | 91289 | | 010955 | 46400.00 | 46500.00 | 44400.00 | 44450.00 | -4.20 | -1950.00 | 36163 | | 248070 | 17400.00 | 17400.00 | 16590.00 | 16680.00 | -4.14 | -720.00 | 515238 | | 128820 | 4805.00 | 4920.00 | 4515.00 | 4515.00 | -4.14 | -195.00 | 2830268 | | 002900 | 6330.00 | 6330.00 | 6010.00 | 6070.00 | -4.11 | -260.00 | 507939 | | 001080 | 38100.00 | 39550.00 | 35950.00 | 36450.00 | -4.08 | -1550.00 | 47297 | | 000230 | 13700.00 | 13760.00 | 13000.00 | 13140.00 | -4.02 | -550.00 | 194522 | | 357250 | 2660.00 | 2680.00 | 2660.00 | 2665.00 | -3.96 | -110.00 | 96333 | | 010950 | 81100.00 | 81100.00 | 76800.00 | 77700.00 | -3.96 | -3200.00 | 583181 | | 011155 | 14900.00 | 14900.00 | 14200.00 | 14200.00 | -3.92 | -580.00 | 747 | | 249420 | 30100.00 | 30300.00 | 28700.00 | 28900.00 | -3.83 | -1150.00 | 1060015 | | 009310 | 1302.00 | 1314.00 | 1236.00 | 1240.00 | -3.80 | -49.00 | 793983 | | 069460 | 1786.00 | 1806.00 | 1720.00 | 1720.00 | -3.70 | -66.00 | 473630 | | 014970 | 7650.00 | 7680.00 | 7300.00 | 7300.00 | -3.69 | -280.00 | 179419 | | 002785 | 3710.00 | 3710.00 | 3710.00 | 3710.00 | -3.39 | -130.00 | 500 | | 068330 | 1805.00 | 1833.00 | 1750.00 | 1750.00 | -3.37 | -61.00 | 2988847 | | 032350 | 20400.00 | 20600.00 | 19370.00 | 19620.00 | -3.35 | -680.00 | 1285891 | | 006405 | 185500.00 | 185500.00 | 176100.00 | 176200.00 | -3.29 | -6000.00 | 9362 | | 042700 | 129100.00 | 129500.00 | 123100.00 | 124300.00 | -3.27 | -4200.00 | 934310 | | 015230 | 6440.00 | 6440.00 | 6210.00 | 6230.00 | -3.26 | -210.00 | 101460 | | 035510 | 16750.00 | 16750.00 | 16170.00 | 16280.00 | -3.21 | -540.00 | 134404 | | 357120 | 4480.00 | 4480.00 | 4425.00 | 4440.00 | -3.16 | -145.00 | 249458 | | 033500 | 25600.00 | 25950.00 | 24750.00 | 24800.00 | -3.12 | -800.00 | 122358 | | 005180 | 74600.00 | 74900.00 | 72100.00 | 72200.00 | -3.09 | -2300.00 | 34427 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 003680 | 6010.00 | 6090.00 | 5710.00 | 5820.00 | -3.00 | -180.00 | 446460 | | 042660 | 113500.00 | 113600.00 | 110000.00 | 110500.00 | -2.99 | -3400.00 | 1401306 | | 009420 | 46050.00 | 46750.00 | 44450.00 | 45000.00 | -2.91 | -1350.00 | 450548 | | 006120 | 63100.00 | 63100.00 | 60300.00 | 60300.00 | -2.90 | -1800.00 | 9787 | |
|
