| 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 | | 363250 | 7760.00 | 7820.00 | 6150.00 | 6270.00 | -21.23 | -1690.00 | 980676 | | 352770 | 422.00 | 458.00 | 347.00 | 350.00 | -20.63 | -91.00 | 4746756 | | 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 | | 244460 | 1650.00 | 2080.00 | 1568.00 | 1651.00 | -13.92 | -267.00 | 420308 | | 189330 | 8310.00 | 8680.00 | 7830.00 | 8080.00 | -13.77 | -1290.00 | 90203 | | 246960 | 4120.00 | 5110.00 | 3410.00 | 3505.00 | -13.24 | -535.00 | 5062919 | | 313760 | 5380.00 | 5470.00 | 4555.00 | 4810.00 | -12.07 | -660.00 | 380485 | | 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 | | 060240 | 2200.00 | 2200.00 | 1951.00 | 1976.00 | -10.18 | -224.00 | 125491 | | 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 | | 093240 | 3420.00 | 3480.00 | 3000.00 | 3120.00 | -9.57 | -330.00 | 5653537 | | 204270 | 17830.00 | 18000.00 | 16590.00 | 16680.00 | -9.54 | -1760.00 | 760911 | | 019490 | 2715.00 | 2825.00 | 2470.00 | 2470.00 | -9.52 | -260.00 | 0 | | 019660 | 2625.00 | 2625.00 | 2360.00 | 2380.00 | -9.51 | -250.00 | 163366 | | 377030 | 6710.00 | 7160.00 | 5700.00 | 5990.00 | -9.10 | -600.00 | 3415795 | | 208340 | 3260.00 | 3435.00 | 2895.00 | 2915.00 | -8.91 | -285.00 | 0 | | 079970 | 650.00 | 687.00 | 590.00 | 596.00 | -8.31 | -54.00 | 788340 | | 040350 | 599.00 | 612.00 | 545.00 | 550.00 | -8.18 | -49.00 | 2807769 | | 000150 | 660000.00 | 694000.00 | 599000.00 | 605000.00 | -7.77 | -51000.00 | 311982 | | 041140 | 26450.00 | 27400.00 | 25150.00 | 25400.00 | -7.13 | -1950.00 | 0 | | 091090 | 272.00 | 273.00 | 252.00 | 254.00 | -6.96 | -19.00 | 0 | |
|
