| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001529 | 5610.00 | 5610.00 | 2095.00 | 2095.00 | -73.81 | -5905.00 | 102092 | | 009275 | 4250.00 | 4250.00 | 1800.00 | 1800.00 | -64.50 | -3270.00 | 55338 | | 016385 | 13000.00 | 14500.00 | 10400.00 | 10450.00 | -37.05 | -6150.00 | 34310 | | 268600 | 9120.00 | 9280.00 | 6680.00 | 6680.00 | -29.91 | -2850.00 | 0 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 001020 | 850.00 | 939.00 | 826.00 | 874.00 | -23.40 | -267.00 | 5131372 | | 078650 | 2545.00 | 2545.00 | 2085.00 | 2120.00 | -18.15 | -470.00 | 599356 | | 237820 | 8500.00 | 8640.00 | 7140.00 | 7370.00 | -14.70 | -1270.00 | 5294771 | | 078130 | 844.00 | 987.00 | 800.00 | 800.00 | -14.62 | -137.00 | 0 | | 123570 | 4410.00 | 4440.00 | 4020.00 | 4165.00 | -12.50 | -595.00 | 2803073 | | 215090 | 1695.00 | 1695.00 | 1485.00 | 1505.00 | -11.99 | -205.00 | 1911 | | 002995 | 19050.00 | 19050.00 | 16150.00 | 17100.00 | -10.89 | -2090.00 | 4850 | | 052420 | 2195.00 | 2250.00 | 2100.00 | 2150.00 | -10.42 | -250.00 | 4629809 | | 019490 | 2715.00 | 2825.00 | 2470.00 | 2470.00 | -9.52 | -260.00 | 0 | | 298060 | 6090.00 | 6280.00 | 5700.00 | 5810.00 | -8.50 | -540.00 | 102733 | | 038530 | 376.00 | 383.00 | 350.00 | 352.00 | -8.09 | -31.00 | 0 | | 041140 | 26450.00 | 27400.00 | 25150.00 | 25400.00 | -7.13 | -1950.00 | 0 | | 042520 | 25050.00 | 25750.00 | 22550.00 | 23500.00 | -7.11 | -1800.00 | 867884 | | 091090 | 272.00 | 273.00 | 252.00 | 254.00 | -6.96 | -19.00 | 0 | | 016790 | 24600.00 | 25250.00 | 23500.00 | 23600.00 | -6.72 | -1700.00 | 1353026 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 060230 | 5220.00 | 5300.00 | 4875.00 | 4920.00 | -6.64 | -350.00 | 1842584 | | 014285 | 11690.00 | 11690.00 | 9360.00 | 10950.00 | -6.25 | -730.00 | 10257 | | 003580 | 9490.00 | 10200.00 | 9150.00 | 9170.00 | -6.05 | -590.00 | 2755622 | | 089600 | 22800.00 | 23000.00 | 21400.00 | 21800.00 | -6.03 | -1400.00 | 431258 | | 096610 | 17860.00 | 17970.00 | 16900.00 | 16980.00 | -5.77 | -1040.00 | 203170 | | 000547 | 7010.00 | 7500.00 | 6150.00 | 6620.00 | -5.56 | -390.00 | 65158 | | 053300 | 5310.00 | 5530.00 | 5260.00 | 5370.00 | -5.46 | -310.00 | 932336 | | 215790 | 2125.00 | 2125.00 | 1940.00 | 1959.00 | -5.36 | -111.00 | 3977634 | | 136510 | 10000.00 | 14900.00 | 8720.00 | 11600.00 | -5.31 | -650.00 | 0 | | 214420 | 5460.00 | 5510.00 | 5190.00 | 5250.00 | -5.23 | -290.00 | 308605 | | 054620 | 9220.00 | 9230.00 | 8810.00 | 9080.00 | -5.12 | -490.00 | 58795 | | 001140 | 7300.00 | 7390.00 | 6990.00 | 7090.00 | -4.96 | -370.00 | 458222 | | 039560 | 7030.00 | 7030.00 | 6220.00 | 6560.00 | -4.93 | -340.00 | 6377378 | | 217480 | 374.00 | 384.00 | 345.00 | 349.00 | -4.90 | -18.00 | 0 | | 014280 | 7560.00 | 7620.00 | 6960.00 | 7180.00 | -4.90 | -370.00 | 1956945 | | 159580 | 6230.00 | 6550.00 | 5970.00 | 6000.00 | -4.76 | -300.00 | 142934 | | 004450 | 37800.00 | 38150.00 | 36300.00 | 36500.00 | -4.70 | -1800.00 | 30412 | | 006400 | 750000.00 | 754000.00 | 715000.00 | 725000.00 | -4.61 | -35000.00 | 491212 | | 100840 | 20600.00 | 20950.00 | 20200.00 | 20450.00 | -4.44 | -950.00 | 141231 | | 348030 | 10850.00 | 10850.00 | 9700.00 | 9730.00 | -4.42 | -450.00 | 181758 | | 047820 | 5650.00 | 5680.00 | 5400.00 | 5400.00 | -4.42 | -250.00 | 0 | | 299910 | 3390.00 | 3390.00 | 3090.00 | 3165.00 | -4.38 | -145.00 | 107351 | | 109610 | 5500.00 | 5540.00 | 5140.00 | 5250.00 | -4.37 | -240.00 | 5188477 | | 033180 | 470.00 | 470.00 | 437.00 | 442.00 | -4.33 | -20.00 | 0 | | 375500 | 41500.00 | 41550.00 | 40700.00 | 41100.00 | -4.31 | -1850.00 | 219603 | | 150840 | 6000.00 | 6050.00 | 5830.00 | 5850.00 | -4.26 | -260.00 | 377213 | | 001470 | 4800.00 | 4875.00 | 4380.00 | 4730.00 | -4.25 | -210.00 | 97268226 | |
|
