| 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 | | 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 | | 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 | | 119610 | 27500.00 | 28750.00 | 23300.00 | 24900.00 | -15.74 | -4650.00 | 0 | | 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 | | 030210 | 3360.00 | 3440.00 | 3050.00 | 3050.00 | -12.48 | -435.00 | 338948 | | 215090 | 1695.00 | 1695.00 | 1485.00 | 1505.00 | -11.99 | -205.00 | 1911 | | 222810 | 1220.00 | 1249.00 | 1019.00 | 1080.00 | -11.48 | -140.00 | 0 | | 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 | | 019490 | 2715.00 | 2825.00 | 2470.00 | 2470.00 | -9.52 | -260.00 | 0 | | 208340 | 3260.00 | 3435.00 | 2895.00 | 2915.00 | -8.91 | -285.00 | 0 | | 175140 | 5200.00 | 5280.00 | 4565.00 | 4730.00 | -8.69 | -450.00 | 162605 | | 079970 | 650.00 | 687.00 | 590.00 | 596.00 | -8.31 | -54.00 | 788340 | | 290720 | 2325.00 | 2415.00 | 2120.00 | 2140.00 | -7.76 | -180.00 | 154725 | | 043910 | 836.00 | 836.00 | 773.00 | 790.00 | -7.28 | -62.00 | 6207921 | | 041140 | 26450.00 | 27400.00 | 25150.00 | 25400.00 | -7.13 | -1950.00 | 0 | | 290690 | 4415.00 | 4445.00 | 4150.00 | 4185.00 | -7.00 | -315.00 | 1106117 | | 091090 | 272.00 | 273.00 | 252.00 | 254.00 | -6.96 | -19.00 | 0 | | 042940 | 3395.00 | 3395.00 | 3020.00 | 3165.00 | -6.91 | -235.00 | 66271 | | 054410 | 3175.00 | 3190.00 | 2910.00 | 2990.00 | -6.85 | -220.00 | 51227 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 311390 | 7400.00 | 7450.00 | 6910.00 | 6950.00 | -6.46 | -480.00 | 95456 | | 031860 | 1355.00 | 1355.00 | 1220.00 | 1257.00 | -6.19 | -83.00 | 304155 | | 033200 | 2925.00 | 2925.00 | 2700.00 | 2740.00 | -6.16 | -180.00 | 29386 | | 317770 | 3515.00 | 3670.00 | 3255.00 | 3300.00 | -6.12 | -215.00 | 892816 | | 309930 | 1894.00 | 1910.00 | 1512.00 | 1770.00 | -6.10 | -115.00 | 400586 | | 003580 | 9490.00 | 10200.00 | 9150.00 | 9170.00 | -6.05 | -590.00 | 2755622 | | 054630 | 164.00 | 172.00 | 157.00 | 158.00 | -5.95 | -10.00 | 0 | |
|
