| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 318020 | 4090.00 | 4295.00 | 4035.00 | 4195.00 | -76.82 | -13905.00 | 14969 | | 097780 | 878.00 | 880.00 | 865.00 | 874.00 | -74.18 | -2511.00 | 38529 | | 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 | | 091970 | 618.00 | 622.00 | 585.00 | 604.00 | -62.48 | -1006.00 | 188200 | | 032860 | 1805.00 | 1874.00 | 1625.00 | 1800.00 | -50.55 | -1840.00 | 730230 | | 016385 | 13000.00 | 14500.00 | 10400.00 | 10450.00 | -37.05 | -6150.00 | 34310 | | 073640 | 915.00 | 918.00 | 654.00 | 654.00 | -29.98 | -280.00 | 0 | | 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 | | 204630 | 185.00 | 197.00 | 147.00 | 155.00 | -26.19 | -55.00 | 0 | | 004565 | 4570.00 | 5000.00 | 4570.00 | 4910.00 | -24.69 | -1610.00 | 0 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 196490 | 210.00 | 230.00 | 192.00 | 203.00 | -23.11 | -61.00 | 0 | | 000995 | 17500.00 | 19500.00 | 17500.00 | 17500.00 | -20.63 | -4550.00 | 0 | | 052420 | 1661.00 | 1733.00 | 1650.00 | 1714.00 | -20.28 | -436.00 | 2963367 | | 078650 | 2545.00 | 2545.00 | 2085.00 | 2120.00 | -18.15 | -470.00 | 599356 | | 023460 | 134.00 | 149.00 | 107.00 | 109.00 | -16.79 | -22.00 | 0 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 0 | | 058630 | 6800.00 | 6840.00 | 5620.00 | 5690.00 | -16.08 | -1090.00 | 1479087 | | 119610 | 27500.00 | 28750.00 | 23300.00 | 24900.00 | -15.74 | -4650.00 | 0 | | 327260 | 6370.00 | 6510.00 | 5310.00 | 5350.00 | -15.48 | -980.00 | 168495 | | 078130 | 844.00 | 987.00 | 800.00 | 800.00 | -14.62 | -137.00 | 0 | | 065150 | 170.00 | 174.00 | 145.00 | 145.00 | -14.20 | -24.00 | 0 | | 238120 | 3900.00 | 4200.00 | 3175.00 | 3180.00 | -13.70 | -505.00 | 3175772 | | 215090 | 1695.00 | 1695.00 | 1485.00 | 1505.00 | -11.99 | -205.00 | 1911 | | 340360 | 3010.00 | 3010.00 | 2385.00 | 2655.00 | -11.79 | -355.00 | 3270405 | | 222810 | 1220.00 | 1249.00 | 1019.00 | 1080.00 | -11.48 | -140.00 | 0 | | 338220 | 27350.00 | 27750.00 | 24050.00 | 24200.00 | -11.19 | -3050.00 | 654765 | | 139050 | 3075.00 | 3115.00 | 2700.00 | 2805.00 | -11.09 | -350.00 | 0 | | 080720 | 3030.00 | 3070.00 | 2725.00 | 2725.00 | -10.21 | -310.00 | 255136 | | 052670 | 2345.00 | 2345.00 | 2055.00 | 2080.00 | -9.96 | -230.00 | 0 | | 161570 | 406.00 | 422.00 | 366.00 | 366.00 | -9.85 | -40.00 | 0 | | 361390 | 18650.00 | 18750.00 | 16580.00 | 16730.00 | -9.81 | -1820.00 | 382752 | | 294090 | 5020.00 | 5030.00 | 4400.00 | 4605.00 | -9.53 | -485.00 | 669313 | | 019490 | 2715.00 | 2825.00 | 2470.00 | 2470.00 | -9.52 | -260.00 | 0 | | 060240 | 423.00 | 423.00 | 360.00 | 390.00 | -9.51 | -41.00 | 706309 | | 214260 | 18200.00 | 18260.00 | 15720.00 | 16040.00 | -9.38 | -1660.00 | 402289 | | 082270 | 13800.00 | 13810.00 | 12340.00 | 12480.00 | -9.30 | -1280.00 | 503264 | | 003920 | 67700.00 | 69100.00 | 61500.00 | 61600.00 | -9.01 | -6100.00 | 54180 | | 208340 | 3260.00 | 3435.00 | 2895.00 | 2915.00 | -8.91 | -285.00 | 0 | | 066790 | 1406.00 | 1650.00 | 1152.00 | 1349.00 | -8.60 | -127.00 | 8794203 | | 047560 | 15460.00 | 15600.00 | 14360.00 | 14400.00 | -8.46 | -1330.00 | 457682 | | 299660 | 7220.00 | 7740.00 | 6350.00 | 6400.00 | -8.44 | -590.00 | 9804051 | | 090370 | 1425.00 | 1425.00 | 1301.00 | 1313.00 | -8.18 | -117.00 | 215830 | | 000500 | 42000.00 | 42200.00 | 38000.00 | 38300.00 | -8.04 | -3350.00 | 312233 | | 002140 | 2825.00 | 2860.00 | 2760.00 | 2765.00 | -7.83 | -235.00 | 1068810 | | 000440 | 19790.00 | 19950.00 | 18010.00 | 18140.00 | -7.78 | -1530.00 | 149152 | | 113810 | 734.00 | 734.00 | 683.00 | 683.00 | -7.58 | -56.00 | 373760 | |
|
