| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8150 | 52.50 | 58.30 | 48.70 | 58.30 | 10.00 | 5.30 | 77163163 | | 1810 | 18.50 | 20.35 | 18.50 | 20.35 | 10.00 | 1.85 | 8294372 | | 3543 | 42.65 | 46.75 | 42.65 | 46.75 | 10.00 | 4.25 | 7689791 | | 8422 | 35.85 | 39.05 | 34.80 | 39.05 | 10.00 | 3.55 | 263911219 | | 2313 | 107.00 | 115.50 | 106.50 | 115.50 | 10.00 | 10.50 | 104457089 | | 6668 | 36.30 | 39.05 | 36.30 | 39.05 | 10.00 | 3.55 | 1136458 | | 5521 | 22.30 | 24.25 | 21.40 | 24.25 | 9.98 | 2.20 | 26726110 | | 8021 | 200.00 | 215.50 | 198.50 | 215.50 | 9.95 | 19.50 | 35710718 | | 6515 | 3270.00 | 3490.00 | 3225.00 | 3490.00 | 9.92 | 315.00 | 1779105 | | 8996 | 600.00 | 635.00 | 599.00 | 635.00 | 9.86 | 57.00 | 9484192 | | 5269 | 1315.00 | 1400.00 | 1310.00 | 1400.00 | 9.80 | 125.00 | 3845400 | | 3138 | 117.00 | 124.50 | 117.00 | 124.50 | 9.69 | 11.00 | 4028323 | | 3383 | 1.53 | 1.70 | 1.53 | 1.70 | 9.68 | 0.15 | 1561762 | | 3622 | 65.30 | 69.60 | 64.50 | 68.40 | 8.06 | 5.10 | 4397281 | | 6282 | 43.50 | 46.45 | 43.50 | 45.55 | 7.56 | 3.20 | 122095226 | | 6415 | 225.00 | 241.50 | 222.50 | 236.50 | 7.01 | 15.50 | 19400850 | | 4764 | 123.00 | 131.50 | 120.00 | 131.00 | 6.94 | 8.50 | 3673124 | | 1519 | 737.00 | 791.00 | 731.00 | 786.00 | 6.94 | 51.00 | 7972753 | | 8249 | 51.80 | 53.60 | 50.90 | 53.30 | 6.71 | 3.35 | 3794925 | | 2321 | 17.65 | 18.90 | 17.05 | 18.80 | 6.52 | 1.15 | 49634 | | 3406 | 436.00 | 459.50 | 436.00 | 456.00 | 6.42 | 27.50 | 2654795 | | 5546 | 21.70 | 23.85 | 21.70 | 23.00 | 5.99 | 1.30 | 124705 | | 4576 | 108.00 | 112.00 | 105.50 | 109.00 | 5.83 | 6.00 | 1982547 | | 6531 | 459.50 | 485.00 | 455.50 | 480.00 | 5.49 | 25.00 | 8191660 | | 6155 | 46.85 | 49.45 | 45.70 | 48.00 | 5.49 | 2.50 | 10495394 | | 1568 | 23.50 | 24.60 | 23.50 | 23.60 | 5.36 | 1.20 | 1198530 | | 1587 | 51.20 | 53.20 | 51.00 | 53.20 | 5.35 | 2.70 | 3254380 | | 8222 | 42.45 | 44.00 | 42.05 | 42.80 | 5.29 | 2.15 | 4776361 | | 6442 | 1335.00 | 1405.00 | 1300.00 | 1400.00 | 5.26 | 70.00 | 3960148 | | 2059 | 3190.00 | 3325.00 | 3170.00 | 3315.00 | 5.07 | 160.00 | 1111352 | | 6191 | 111.00 | 116.50 | 111.00 | 114.00 | 5.07 | 5.50 | 23394423 | | 3653 | 2460.00 | 2575.00 | 2450.00 | 2565.00 | 4.91 | 120.00 | 2072504 | | 5469 | 91.70 | 95.90 | 91.70 | 95.40 | 4.72 | 4.30 | 13203297 | | 1528 | 21.15 | 22.15 | 20.90 | 21.95 | 4.52 | 0.95 | 2949283 | | 6715 | 101.00 | 109.50 | 101.00 | 105.50 | 4.46 | 4.50 | 150606 | | 2441 | 87.60 | 93.80 | 86.20 | 91.50 | 4.45 | 3.90 | 19873425 | | 2303 | 54.40 | 56.50 | 53.60 | 55.10 | 4.36 | 2.30 | 307119561 | | 1256 | 153.50 | 159.00 | 151.00 | 158.50 | 4.28 | 6.50 | 121980 | | 4119 | 50.10 | 53.00 | 50.00 | 51.20 | 4.17 | 2.05 | 884811 | | 6698 | 32.40 | 33.75 | 32.00 | 33.60 | 4.02 | 1.30 | 290280 | | 2888 | 11.40 | 11.85 | 11.30 | 11.80 | 3.96 | 0.45 | 1114562850 | | 8105 | 15.10 | 15.40 | 13.80 | 14.55 | 3.93 | 0.55 | 27779655 | | 1312 | 12.30 | 12.65 | 12.00 | 12.40 | 3.77 | 0.45 | 18762752 | | 5484 | 40.80 | 42.00 | 39.50 | 40.20 | 3.74 | 1.45 | 510207 | | 2349 | 14.80 | 15.95 | 14.50 | 15.55 | 3.67 | 0.55 | 21161283 | | 2382 | 278.00 | 287.50 | 277.00 | 283.00 | 3.66 | 10.00 | 50272973 | | 8442 | 69.80 | 72.80 | 69.80 | 72.30 | 3.58 | 2.50 | 115542 | | 2528 | 30.25 | 31.20 | 30.10 | 31.00 | 3.51 | 1.05 | 1068516 | | 2530 | 29.20 | 30.20 | 29.05 | 30.20 | 3.42 | 1.00 | 1597214 | | 2367 | 29.25 | 31.60 | 29.25 | 30.60 | 3.38 | 1.00 | 68672302 | |
|
