| 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 | | 002210 | 3970.00 | 3970.00 | 2780.00 | 2780.00 | -29.97 | -1190.00 | 856991 | | 131030 | 18000.00 | 18210.00 | 13490.00 | 13490.00 | -29.96 | -5770.00 | 1444291 | | 268600 | 9120.00 | 9280.00 | 6680.00 | 6680.00 | -29.91 | -2850.00 | 0 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 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 | | 215790 | 941.00 | 941.00 | 712.00 | 717.00 | -23.80 | -224.00 | 8083283 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 196490 | 210.00 | 230.00 | 192.00 | 203.00 | -23.11 | -61.00 | 0 | | 044180 | 244.00 | 257.00 | 196.00 | 205.00 | -22.93 | -61.00 | 3501034 | | 225430 | 1370.00 | 1370.00 | 802.00 | 820.00 | -22.20 | -234.00 | 62147744 | | 049120 | 920.00 | 1049.00 | 677.00 | 677.00 | -21.55 | -186.00 | 11184660 | | 000995 | 17500.00 | 19500.00 | 17500.00 | 17500.00 | -20.63 | -4550.00 | 0 | | 352770 | 422.00 | 458.00 | 347.00 | 350.00 | -20.63 | -91.00 | 4746756 | | 052420 | 1661.00 | 1733.00 | 1650.00 | 1714.00 | -20.28 | -436.00 | 2963367 | | 023440 | 649.00 | 649.00 | 486.00 | 521.00 | -20.09 | -131.00 | 5761229 | | 062970 | 2835.00 | 2860.00 | 2215.00 | 2305.00 | -19.83 | -570.00 | 3216764 | | 036170 | 5850.00 | 5890.00 | 4675.00 | 4850.00 | -19.17 | -1150.00 | 3546858 | | 082270 | 39400.00 | 40950.00 | 31900.00 | 33950.00 | -18.68 | -7800.00 | 870933 | | 037230 | 3850.00 | 3850.00 | 2725.00 | 2775.00 | -18.62 | -635.00 | 10304199 | | 054090 | 1393.00 | 1394.00 | 1030.00 | 1040.00 | -18.24 | -232.00 | 7832180 | | 078650 | 2545.00 | 2545.00 | 2085.00 | 2120.00 | -18.15 | -470.00 | 599356 | | 000250 | 1000000.00 | 1000000.00 | 829000.00 | 829000.00 | -17.10 | -171000.00 | 1221552 | | 100590 | 5870.00 | 6060.00 | 4755.00 | 4785.00 | -16.93 | -975.00 | 1939830 | | 023460 | 134.00 | 149.00 | 107.00 | 109.00 | -16.79 | -22.00 | 0 | | 288330 | 489.00 | 530.00 | 400.00 | 433.00 | -16.57 | -86.00 | 2505965 | | 024880 | 5960.00 | 5960.00 | 5390.00 | 5390.00 | -16.43 | -1060.00 | 604812 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 0 | | 115440 | 11500.00 | 11600.00 | 9740.00 | 9930.00 | -16.27 | -1930.00 | 1849721 | | 119610 | 27500.00 | 28750.00 | 23300.00 | 24900.00 | -15.74 | -4650.00 | 0 | | 020400 | 13360.00 | 15840.00 | 10080.00 | 10300.00 | -15.50 | -1890.00 | 3575870 | | 090710 | 12100.00 | 12250.00 | 10190.00 | 10300.00 | -15.16 | -1840.00 | 14174174 | | 078860 | 624.00 | 708.00 | 517.00 | 531.00 | -14.90 | -93.00 | 4108922 | | 089230 | 3230.00 | 3305.00 | 2510.00 | 2755.00 | -14.71 | -475.00 | 1481626 | | 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 | | 244460 | 1650.00 | 2080.00 | 1568.00 | 1651.00 | -13.92 | -267.00 | 420308 | | 038110 | 4410.00 | 4520.00 | 3710.00 | 3710.00 | -13.72 | -590.00 | 10255641 | | 006200 | 980.00 | 989.00 | 815.00 | 854.00 | -13.65 | -135.00 | 2103961 | |
|
