| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 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 | | 025900 | 8270.00 | 8360.00 | 7990.00 | 8010.00 | -16.91 | -1630.00 | 98304 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 66715 | | 007460 | 597.00 | 662.00 | 458.00 | 462.00 | -15.38 | -84.00 | 109452268 | | 134580 | 1995.00 | 1995.00 | 1922.00 | 1962.00 | -13.19 | -298.00 | 79654 | | 054210 | 8500.00 | 8540.00 | 8130.00 | 8300.00 | -12.26 | -1160.00 | 164943 | | 015260 | 580.00 | 582.00 | 523.00 | 526.00 | -12.19 | -73.00 | 1946164 | | 067990 | 4305.00 | 4365.00 | 4225.00 | 4260.00 | -12.16 | -590.00 | 79232 | | 003060 | 408.00 | 457.00 | 357.00 | 359.00 | -12.01 | -49.00 | 12075492 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 039830 | 14330.00 | 14480.00 | 13930.00 | 14150.00 | -9.06 | -1410.00 | 34882 | | 003000 | 5980.00 | 6000.00 | 5300.00 | 5360.00 | -8.69 | -510.00 | 4685029 | | 049070 | 19790.00 | 19960.00 | 17410.00 | 17520.00 | -8.27 | -1580.00 | 700379 | | 030520 | 22800.00 | 22900.00 | 22300.00 | 22450.00 | -8.18 | -2000.00 | 159426 | | 520006 | 12745.00 | 12745.00 | 12695.00 | 12745.00 | -8.04 | -1115.00 | 1 | | 206560 | 4145.00 | 4150.00 | 4000.00 | 4150.00 | -7.98 | -360.00 | 117004 | | 101140 | 10790.00 | 10790.00 | 9930.00 | 10040.00 | -7.97 | -870.00 | 31590 | | 074610 | 531.00 | 551.00 | 511.00 | 511.00 | -7.93 | -44.00 | 745790 | | 008930 | 50100.00 | 50400.00 | 46000.00 | 46700.00 | -7.89 | -4000.00 | 965974 | | 008600 | 300.00 | 300.00 | 271.00 | 277.00 | -7.67 | -23.00 | 1606506 | | 019490 | 584.00 | 584.00 | 530.00 | 541.00 | -7.36 | -43.00 | 573005 | | 096240 | 11970.00 | 12040.00 | 11920.00 | 11940.00 | -6.94 | -890.00 | 25535 | | 011000 | 1325.00 | 1325.00 | 1220.00 | 1221.00 | -6.94 | -91.00 | 2752341 | | 065350 | 66500.00 | 66500.00 | 59200.00 | 59300.00 | -6.61 | -4200.00 | 384583 | | 064550 | 13130.00 | 13140.00 | 12790.00 | 12900.00 | -6.59 | -910.00 | 109080 | | 009290 | 10170.00 | 10220.00 | 9350.00 | 9500.00 | -6.50 | -660.00 | 2672218 | | 012320 | 88600.00 | 89600.00 | 82100.00 | 83100.00 | -6.21 | -5500.00 | 41329 | | 014970 | 9300.00 | 9310.00 | 8400.00 | 8560.00 | -6.04 | -550.00 | 933098 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 001820 | 61500.00 | 61600.00 | 56100.00 | 57200.00 | -5.77 | -3500.00 | 560937 | | 032850 | 4720.00 | 4725.00 | 4630.00 | 4635.00 | -5.60 | -275.00 | 78535 | | 041020 | 4710.00 | 4710.00 | 4500.00 | 4545.00 | -5.51 | -265.00 | 371922 | | 016740 | 4890.00 | 4900.00 | 4535.00 | 4620.00 | -5.42 | -265.00 | 414630 | | 005960 | 9980.00 | 10160.00 | 9420.00 | 9420.00 | -5.42 | -540.00 | 466150 | | 002410 | 2055.00 | 2060.00 | 1933.00 | 1935.00 | -5.38 | -110.00 | 943711 | | 026890 | 12680.00 | 12690.00 | 11910.00 | 11960.00 | -5.30 | -670.00 | 230621 | | 006345 | 5100.00 | 5600.00 | 4465.00 | 4595.00 | -5.26 | -255.00 | 1019217 | | 228760 | 23350.00 | 24000.00 | 22700.00 | 22800.00 | -5.00 | -1200.00 | 414400 | | 006340 | 7020.00 | 7170.00 | 6120.00 | 6190.00 | -4.92 | -320.00 | 33955044 | | 268280 | 141600.00 | 141700.00 | 136100.00 | 136100.00 | -4.89 | -7000.00 | 3554 | | 004090 | 17520.00 | 18570.00 | 17410.00 | 17450.00 | -4.80 | -880.00 | 1347270 | | 096770 | 136300.00 | 136400.00 | 130000.00 | 131200.00 | -4.72 | -6500.00 | 966067 | | 006280 | 176900.00 | 177600.00 | 166800.00 | 168600.00 | -4.69 | -8300.00 | 118842 | |
|
