| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 109860 | 7850.00 | 7860.00 | 7800.00 | 7860.00 | 0.77 | 60.00 | 1333 | | 092190 | 3330.00 | 3330.00 | 3260.00 | 3325.00 | 0.76 | 25.00 | 11721 | | 002900 | 5360.00 | 5470.00 | 5220.00 | 5300.00 | 0.76 | 40.00 | 529853 | | 032960 | 10740.00 | 10800.00 | 10620.00 | 10800.00 | 0.75 | 80.00 | 1582 | | 078020 | 4030.00 | 4130.00 | 4025.00 | 4055.00 | 0.75 | 30.00 | 36268 | | 084370 | 33600.00 | 33700.00 | 32950.00 | 33600.00 | 0.75 | 250.00 | 127788 | | 091700 | 6770.00 | 6810.00 | 6690.00 | 6730.00 | 0.75 | 50.00 | 143944 | | 068760 | 47800.00 | 48100.00 | 47100.00 | 47400.00 | 0.74 | 350.00 | 72186 | | 000240 | 13550.00 | 13950.00 | 13400.00 | 13650.00 | 0.74 | 100.00 | 57856 | | 003090 | 20750.00 | 20800.00 | 19900.00 | 20500.00 | 0.74 | 150.00 | 45396 | | 010130 | 823000.00 | 825000.00 | 810000.00 | 821000.00 | 0.74 | 6000.00 | 7841 | | 001790 | 2740.00 | 2760.00 | 2715.00 | 2750.00 | 0.73 | 20.00 | 905997 | | 353060 | 2085.00 | 2090.00 | 2075.00 | 2090.00 | 0.72 | 15.00 | 0 | | 052020 | 5590.00 | 5680.00 | 5500.00 | 5650.00 | 0.71 | 40.00 | 100011 | | 187220 | 2825.00 | 2865.00 | 2760.00 | 2845.00 | 0.71 | 20.00 | 37317 | | 012340 | 570.00 | 578.00 | 560.00 | 570.00 | 0.71 | 4.00 | 150909 | | 194370 | 8560.00 | 8810.00 | 8310.00 | 8620.00 | 0.70 | 60.00 | 201206 | | 226340 | 1450.00 | 1459.00 | 1426.00 | 1458.00 | 0.69 | 10.00 | 172694 | | 005810 | 28950.00 | 29250.00 | 28800.00 | 29150.00 | 0.69 | 200.00 | 26748 | | 122310 | 5760.00 | 5860.00 | 5760.00 | 5850.00 | 0.69 | 40.00 | 7085 | | 050110 | 728.00 | 730.00 | 714.00 | 728.00 | 0.69 | 5.00 | 325565 | | 330590 | 3630.00 | 3650.00 | 3595.00 | 3645.00 | 0.69 | 25.00 | 213452 | | 347890 | 5840.00 | 5890.00 | 5790.00 | 5880.00 | 0.68 | 40.00 | 5367 | | 041650 | 2975.00 | 3140.00 | 2950.00 | 2990.00 | 0.67 | 20.00 | 113898 | | 053270 | 2240.00 | 2260.00 | 2210.00 | 2250.00 | 0.67 | 15.00 | 78206 | | 322310 | 22850.00 | 23000.00 | 22500.00 | 22800.00 | 0.66 | 150.00 | 16197 | | 042370 | 7570.00 | 7700.00 | 7510.00 | 7630.00 | 0.66 | 50.00 | 115100 | | 126640 | 1378.00 | 1381.00 | 1351.00 | 1369.00 | 0.66 | 9.00 | 268441 | | 054050 | 7810.00 | 7890.00 | 7700.00 | 7830.00 | 0.64 | 50.00 | 47162 | | 023590 | 23600.00 | 23950.00 | 23450.00 | 23750.00 | 0.64 | 150.00 | 96196 | | 013120 | 2370.00 | 2370.00 | 2340.00 | 2355.00 | 0.64 | 15.00 | 66836 | | 372290 | 2390.00 | 2470.00 | 2350.00 | 2405.00 | 0.63 | 15.00 | 0 | | 226360 | 316.00 | 324.00 | 310.00 | 319.00 | 0.63 | 2.00 | 0 | | 056700 | 1906.00 | 1929.00 | 1846.00 | 1917.00 | 0.63 | 12.00 | 114110 | | 032540 | 4865.00 | 4900.00 | 4845.00 | 4900.00 | 0.62 | 30.00 | 7413 | | 190650 | 6410.00 | 6600.00 | 6390.00 | 6450.00 | 0.62 | 40.00 | 29518 | | 369370 | 1479.00 | 1512.00 | 1441.00 | 1487.00 | 0.61 | 9.00 | 5623 | | 010280 | 813.00 | 853.00 | 800.00 | 823.00 | 0.61 | 5.00 | 843049 | | 053590 | 332.00 | 344.00 | 331.00 | 334.00 | 0.60 | 2.00 | 0 | | 009320 | 1002.00 | 1014.00 | 999.00 | 1008.00 | 0.60 | 6.00 | 46546 | | 032190 | 13490.00 | 13500.00 | 13210.00 | 13440.00 | 0.60 | 80.00 | 92550 | | 011370 | 851.00 | 854.00 | 839.00 | 851.00 | 0.59 | 5.00 | 65397 | | 023450 | 33750.00 | 33950.00 | 33600.00 | 33950.00 | 0.59 | 200.00 | 1775 | | 036640 | 5160.00 | 5225.00 | 5130.00 | 5190.00 | 0.58 | 30.00 | 41929 | | 100030 | 15790.00 | 15790.00 | 15510.00 | 15740.00 | 0.58 | 90.00 | 414 | | 018880 | 3460.00 | 3480.00 | 3370.00 | 3460.00 | 0.58 | 20.00 | 559741 | | 010960 | 3440.00 | 3530.00 | 3405.00 | 3460.00 | 0.58 | 20.00 | 212949 | | 006040 | 43750.00 | 44000.00 | 42700.00 | 43700.00 | 0.58 | 250.00 | 34676 | | 352700 | 2595.00 | 2615.00 | 2575.00 | 2610.00 | 0.58 | 15.00 | 29880 | | 352940 | 2690.00 | 2690.00 | 2600.00 | 2645.00 | 0.57 | 15.00 | 21050 | |
|
