| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 008770 | 70500.00 | 72200.00 | 70500.00 | 71600.00 | -1.92 | -1400.00 | 138032 | | 005960 | 10200.00 | 10250.00 | 10000.00 | 10200.00 | -1.92 | -200.00 | 42877 | | 013700 | 1185.00 | 1216.00 | 1180.00 | 1181.00 | -1.91 | -23.00 | 164155 | | 010145 | 202500.00 | 208000.00 | 202500.00 | 206500.00 | -1.90 | -4000.00 | 218 | | 000660 | 91700.00 | 93400.00 | 91300.00 | 93000.00 | -1.90 | -1800.00 | 2392353 | | 182360 | 18140.00 | 18300.00 | 17910.00 | 18040.00 | -1.90 | -350.00 | 163101 | | 072990 | 9550.00 | 9550.00 | 9290.00 | 9320.00 | -1.89 | -180.00 | 23781 | | 192080 | 44000.00 | 44700.00 | 43300.00 | 44050.00 | -1.89 | -850.00 | 56830 | | 163730 | 13080.00 | 13640.00 | 12450.00 | 12980.00 | -1.89 | -250.00 | 2032530 | | 264660 | 13260.00 | 13280.00 | 12970.00 | 13030.00 | -1.88 | -250.00 | 30086 | | 044060 | 746.00 | 754.00 | 726.00 | 732.00 | -1.88 | -14.00 | 946818 | | 032850 | 5210.00 | 5450.00 | 5200.00 | 5230.00 | -1.88 | -100.00 | 749107 | | 131970 | 23600.00 | 24000.00 | 23300.00 | 23500.00 | -1.88 | -450.00 | 66308 | | 067310 | 11030.00 | 11250.00 | 10970.00 | 11010.00 | -1.87 | -210.00 | 351965 | | 248070 | 20650.00 | 21050.00 | 20500.00 | 20950.00 | -1.87 | -400.00 | 108323 | | 111110 | 8360.00 | 8470.00 | 8210.00 | 8400.00 | -1.87 | -160.00 | 16572 | | 038070 | 7460.00 | 7510.00 | 7320.00 | 7360.00 | -1.87 | -140.00 | 153187 | | 300080 | 20900.00 | 21400.00 | 20900.00 | 21100.00 | -1.86 | -400.00 | 42116 | | 352480 | 32500.00 | 32700.00 | 31750.00 | 31900.00 | -1.85 | -600.00 | 41693 | | 031510 | 1121.00 | 1130.00 | 1108.00 | 1112.00 | -1.85 | -21.00 | 83139 | | 205100 | 2155.00 | 2170.00 | 2115.00 | 2130.00 | -1.84 | -40.00 | 549766 | | 089150 | 2170.00 | 2180.00 | 2100.00 | 2130.00 | -1.84 | -40.00 | 35459 | | 071200 | 5900.00 | 6790.00 | 5800.00 | 5860.00 | -1.84 | -110.00 | 3634108 | | 000970 | 7030.00 | 7080.00 | 6860.00 | 6950.00 | -1.84 | -130.00 | 340412 | | 037370 | 6520.00 | 6570.00 | 6410.00 | 6450.00 | -1.83 | -120.00 | 30442 | | 002100 | 10500.00 | 10750.00 | 10500.00 | 10700.00 | -1.83 | -200.00 | 27877 | | 016880 | 1095.00 | 1100.00 | 1000.00 | 1077.00 | -1.82 | -20.00 | 671724 | | 229000 | 1760.00 | 1760.00 | 1719.00 | 1730.00 | -1.82 | -32.00 | 24039 | | 031820 | 742.00 | 763.00 | 739.00 | 754.00 | -1.82 | -14.00 | 124818 | | 096770 | 185500.00 | 191000.00 | 184500.00 | 189000.00 | -1.82 | -3500.00 | 309296 | | 030350 | 991.00 | 999.00 | 923.00 | 973.00 | -1.82 | -18.00 | 237837 | | 217600 | 2150.00 | 2190.00 | 2140.00 | 2170.00 | -1.81 | -40.00 | 543650 | | 018680 | 3330.00 | 3330.00 | 3280.00 | 3290.00 | -1.79 | -60.00 | 6375 | | 033100 | 30050.00 | 30800.00 | 30050.00 | 30200.00 | -1.79 | -550.00 | 75034 | | 267850 | 13450.00 | 13750.00 | 13450.00 | 13700.00 | -1.79 | -250.00 | 11670 | | 006800 | 6490.00 | 6630.00 | 6480.00 | 6590.00 | -1.79 | -120.00 | 951934 | | 000720 | 38550.00 | 39050.00 | 38050.00 | 38300.00 | -1.79 | -700.00 | 525891 | | 073570 | 785.00 | 814.00 | 730.00 | 773.00 | -1.78 | -14.00 | 306767 | | 121800 | 3340.00 | 3365.00 | 3260.00 | 3320.00 | -1.78 | -60.00 | 910419 | | 027740 | 1375.00 | 1400.00 | 1355.00 | 1380.00 | -1.78 | -25.00 | 156431 | | 301300 | 4830.00 | 4840.00 | 4640.00 | 4710.00 | -1.77 | -85.00 | 43939 | | 148250 | 8550.00 | 8590.00 | 8150.00 | 8330.00 | -1.77 | -150.00 | 76690 | | 033200 | 2795.00 | 2805.00 | 2750.00 | 2780.00 | -1.77 | -50.00 | 3016 | | 092870 | 10130.00 | 10180.00 | 9950.00 | 10000.00 | -1.77 | -180.00 | 64642 | | 294570 | 22750.00 | 23600.00 | 21950.00 | 22250.00 | -1.77 | -400.00 | 303111 | | 091340 | 2560.00 | 2560.00 | 2455.00 | 2515.00 | -1.76 | -45.00 | 59861 | | 019175 | 11540.00 | 11700.00 | 11540.00 | 11690.00 | -1.76 | -210.00 | 2504 | | 014580 | 4900.00 | 5030.00 | 4755.00 | 4780.00 | -1.75 | -85.00 | 775238 | | 080420 | 2290.00 | 2290.00 | 2235.00 | 2250.00 | -1.75 | -40.00 | 2274 | | 051980 | 4490.00 | 4695.00 | 4405.00 | 4490.00 | -1.75 | -80.00 | 1355581 | |
|
