| 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 | | 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 | | 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 | | 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 | | 009830 | 45350.00 | 46450.00 | 35450.00 | 36800.00 | -18.22 | -8200.00 | 10598663 | | 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 | | 119610 | 27500.00 | 28750.00 | 23300.00 | 24900.00 | -15.74 | -4650.00 | 0 | | 003535 | 11180.00 | 11380.00 | 9430.00 | 9470.00 | -15.30 | -1710.00 | 1231792 | | 137940 | 283.00 | 345.00 | 240.00 | 240.00 | -15.19 | -43.00 | 18532364 | | 179900 | 19500.00 | 19550.00 | 16180.00 | 17020.00 | -14.77 | -2950.00 | 1289795 | | 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 | | 001515 | 6580.00 | 7900.00 | 5930.00 | 6090.00 | -13.98 | -990.00 | 5549147 | | 244460 | 1650.00 | 2080.00 | 1568.00 | 1651.00 | -13.92 | -267.00 | 420308 | | 060900 | 379.00 | 392.00 | 334.00 | 337.00 | -13.59 | -53.00 | 7514611 | | 066310 | 13380.00 | 13380.00 | 11830.00 | 11830.00 | -12.69 | -1720.00 | 1317575 | | 006340 | 6650.00 | 7070.00 | 5930.00 | 5930.00 | -12.67 | -860.00 | 14973154 | | 224060 | 6920.00 | 7120.00 | 5600.00 | 5910.00 | -12.57 | -850.00 | 121576 | | 194480 | 39800.00 | 40500.00 | 33650.00 | 35000.00 | -12.50 | -5000.00 | 477991 | | 009835 | 26850.00 | 27450.00 | 22850.00 | 23550.00 | -12.29 | -3300.00 | 79213 | | 032500 | 31650.00 | 32000.00 | 29000.00 | 29200.00 | -12.05 | -4000.00 | 806137 | | 215090 | 1695.00 | 1695.00 | 1485.00 | 1505.00 | -11.99 | -205.00 | 1911 | | 069920 | 482.00 | 497.00 | 429.00 | 437.00 | -11.90 | -59.00 | 816229 | | 252990 | 10500.00 | 10500.00 | 9340.00 | 9390.00 | -11.83 | -1260.00 | 1080620 | | 222810 | 1220.00 | 1249.00 | 1019.00 | 1080.00 | -11.48 | -140.00 | 0 | | 036010 | 10030.00 | 10050.00 | 9070.00 | 9070.00 | -11.34 | -1160.00 | 471520 | | 139050 | 3075.00 | 3115.00 | 2700.00 | 2805.00 | -11.09 | -350.00 | 0 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 080720 | 3030.00 | 3070.00 | 2725.00 | 2725.00 | -10.21 | -310.00 | 255136 | |
|
