| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | 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 | | 002210 | 3970.00 | 3970.00 | 2780.00 | 2780.00 | -29.97 | -1190.00 | 856991 | | 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 | | 002787 | 10140.00 | 10580.00 | 8600.00 | 8600.00 | -15.19 | -1540.00 | 181702 | | 014970 | 7930.00 | 7980.00 | 6360.00 | 6360.00 | -12.64 | -920.00 | 3298043 | | 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 | | 007160 | 45650.00 | 45650.00 | 42800.00 | 43000.00 | -6.93 | -3200.00 | 37422 | | 008930 | 35000.00 | 35850.00 | 32450.00 | 32750.00 | -6.43 | -2250.00 | 456860 | | 032350 | 11810.00 | 11820.00 | 10850.00 | 10960.00 | -6.24 | -730.00 | 825511 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 000157 | 372000.00 | 386000.00 | 342500.00 | 357000.00 | -5.80 | -22000.00 | 13456 | | 052020 | 7250.00 | 7250.00 | 6750.00 | 6850.00 | -5.78 | -420.00 | 408851 | | 002410 | 2055.00 | 2060.00 | 1933.00 | 1935.00 | -5.38 | -110.00 | 943711 | | 008730 | 29250.00 | 29550.00 | 27350.00 | 27650.00 | -5.31 | -1550.00 | 138188 | | 003240 | 829000.00 | 845000.00 | 781000.00 | 798000.00 | -5.11 | -43000.00 | 5369 | | 007815 | 5660.00 | 5660.00 | 5350.00 | 5360.00 | -4.96 | -280.00 | 13067 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 014160 | 1450.00 | 1610.00 | 1419.00 | 1453.00 | -4.60 | -70.00 | 21990496 | | 271560 | 118800.00 | 118800.00 | 111300.00 | 111700.00 | -4.45 | -5200.00 | 440531 | | 035200 | 4085.00 | 4110.00 | 3915.00 | 3920.00 | -4.04 | -165.00 | 162661 | | 054300 | 672.00 | 672.00 | 631.00 | 638.00 | -3.92 | -26.00 | 1150864 | | 004920 | 1255.00 | 1276.00 | 1194.00 | 1227.00 | -3.92 | -50.00 | 244906 | | 024720 | 11860.00 | 12060.00 | 11540.00 | 11770.00 | -3.84 | -470.00 | 905962 | | 001045 | 74400.00 | 74400.00 | 71100.00 | 71600.00 | -3.76 | -2800.00 | 7305 | | 009970 | 110500.00 | 113400.00 | 107900.00 | 108100.00 | -3.48 | -3900.00 | 21245 | | 000545 | 9100.00 | 9100.00 | 8480.00 | 8500.00 | -3.41 | -300.00 | 73572 | | 012170 | 3940.00 | 4015.00 | 3840.00 | 3850.00 | -3.39 | -135.00 | 38291 | | 183190 | 11570.00 | 11690.00 | 11080.00 | 11180.00 | -3.37 | -390.00 | 152592 | | 18064K | 36350.00 | 37500.00 | 35000.00 | 35550.00 | -3.27 | -1200.00 | 84848 | | 500006 | 4370.00 | 4370.00 | 4320.00 | 4320.00 | -3.14 | -140.00 | 4568 | | 013360 | 2590.00 | 2690.00 | 2480.00 | 2485.00 | -3.12 | -80.00 | 543753 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 500007 | 3400.00 | 3400.00 | 3305.00 | 3305.00 | -2.94 | -100.00 | 657 | | 013890 | 17950.00 | 17980.00 | 17350.00 | 17430.00 | -2.90 | -520.00 | 80479 | | 298000 | 40400.00 | 40750.00 | 38900.00 | 38900.00 | -2.87 | -1150.00 | 7470 | | 003670 | 107700.00 | 109600.00 | 104000.00 | 104700.00 | -2.79 | -3000.00 | 256755 | | 088790 | 1993.00 | 1993.00 | 1939.00 | 1939.00 | -2.71 | -54.00 | 36212 | | 025750 | 762.00 | 780.00 | 741.00 | 756.00 | -2.70 | -21.00 | 2230409 | | 000890 | 519.00 | 525.00 | 501.00 | 504.00 | -2.70 | -14.00 | 398757 | | 021240 | 92500.00 | 93700.00 | 89800.00 | 90300.00 | -2.69 | -2500.00 | 256475 | | 004545 | 12600.00 | 12900.00 | 12400.00 | 12400.00 | -2.59 | -330.00 | 572 | | 007210 | 2295.00 | 2315.00 | 2225.00 | 2255.00 | -2.59 | -60.00 | 530132 | | 244920 | 5150.00 | 5150.00 | 4985.00 | 5050.00 | -2.51 | -130.00 | 78900 | | 105630 | 10290.00 | 10360.00 | 10030.00 | 10090.00 | -2.51 | -260.00 | 156170 | | 034120 | 23850.00 | 24000.00 | 23250.00 | 23400.00 | -2.50 | -600.00 | 80001 | |
|
