| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3047 | 23.00 | 23.65 | 22.60 | 23.65 | 10.00 | 2.15 | 15081852 | | 2355 | 37.20 | 40.70 | 36.65 | 40.70 | 10.00 | 3.70 | 31825709 | | 8046 | 213.00 | 226.00 | 208.00 | 226.00 | 9.98 | 20.50 | 60934967 | | 4540 | 45.15 | 49.60 | 44.85 | 49.60 | 9.98 | 4.50 | 6574964 | | 2429 | 80.20 | 83.80 | 80.20 | 83.80 | 9.97 | 7.60 | 2450640 | | 2208 | 18.20 | 19.85 | 18.15 | 19.85 | 9.97 | 1.80 | 39427569 | | 6591 | 87.90 | 93.80 | 87.70 | 93.80 | 9.96 | 8.50 | 6929288 | | 3004 | 130.50 | 143.50 | 129.50 | 143.50 | 9.96 | 13.00 | 6058111 | | 3048 | 34.80 | 34.80 | 34.80 | 34.80 | 9.95 | 3.15 | 1467940 | | 1536 | 66.30 | 72.90 | 65.80 | 72.90 | 9.95 | 6.60 | 13091297 | | 4976 | 40.70 | 44.40 | 40.50 | 44.40 | 9.90 | 4.00 | 7285887 | | 2347 | 65.50 | 65.50 | 65.50 | 65.50 | 9.90 | 5.90 | 5794203 | | 2369 | 17.85 | 19.45 | 17.60 | 19.45 | 9.89 | 1.75 | 25540359 | | 2457 | 23.80 | 26.10 | 23.60 | 26.10 | 9.89 | 2.35 | 10992445 | | 2634 | 57.00 | 60.00 | 56.80 | 60.00 | 9.89 | 5.40 | 111238986 | | 2406 | 22.45 | 23.95 | 22.20 | 23.95 | 9.86 | 2.15 | 10001577 | | 3383 | 1.53 | 1.70 | 1.53 | 1.70 | 9.68 | 0.15 | 1561762 | | 6191 | 128.00 | 131.00 | 124.50 | 131.00 | 9.62 | 11.50 | 43887003 | | 5484 | 52.90 | 54.10 | 50.50 | 53.90 | 9.55 | 4.70 | 5603043 | | 4968 | 146.50 | 158.00 | 143.00 | 158.00 | 8.97 | 13.00 | 4459608 | | 8499 | 294.50 | 327.50 | 284.50 | 327.50 | 8.80 | 26.50 | 1443359 | | 4164 | 47.60 | 52.30 | 47.55 | 51.70 | 8.61 | 4.10 | 8615417 | | 1324 | 10.70 | 11.75 | 10.60 | 11.75 | 7.80 | 0.85 | 791780 | | 3530 | 60.00 | 65.50 | 59.70 | 64.00 | 7.38 | 4.40 | 2193800 | | 3704 | 29.00 | 31.15 | 28.85 | 30.90 | 6.37 | 1.85 | 9078904 | | 3305 | 127.50 | 133.50 | 124.50 | 129.00 | 6.17 | 7.50 | 57616887 | | 5243 | 77.90 | 84.40 | 77.20 | 81.40 | 5.99 | 4.60 | 14537665 | | 3481 | 13.45 | 14.30 | 13.45 | 14.15 | 5.99 | 0.80 | 201121050 | | 3376 | 245.50 | 268.50 | 242.50 | 259.00 | 5.71 | 14.00 | 17382894 | | 8222 | 55.60 | 60.50 | 55.50 | 58.40 | 5.61 | 3.10 | 27891304 | | 6781 | 1310.00 | 1375.00 | 1295.00 | 1350.00 | 5.47 | 70.00 | 4341135 | | 2548 | 98.20 | 103.50 | 97.50 | 103.00 | 5.21 | 5.10 | 2274962 | | 2231 | 99.00 | 105.00 | 96.60 | 102.00 | 5.15 | 5.00 | 6606105 | | 4532 | 24.05 | 25.20 | 24.05 | 25.05 | 5.03 | 1.20 | 5824274 | | 4526 | 37.70 | 40.95 | 37.30 | 39.55 | 4.91 | 1.85 | 24527973 | | 4722 | 143.00 | 157.00 | 143.00 | 150.00 | 4.90 | 7.00 | 1853965 | | 3005 | 156.00 | 161.00 | 152.00 | 157.00 | 4.67 | 7.00 | 14581081 | | 4999 | 25.95 | 27.20 | 25.95 | 27.15 | 4.62 | 1.20 | 162569 | | 2314 | 8.52 | 8.90 | 8.38 | 8.90 | 4.58 | 0.39 | 686148 | | 1449 | 12.15 | 12.80 | 12.00 | 12.60 | 4.56 | 0.55 | 2354381 | | 2497 | 51.20 | 53.20 | 51.20 | 53.20 | 4.52 | 2.30 | 1667842 | | 3563 | 571.00 | 598.00 | 570.00 | 594.00 | 4.39 | 25.00 | 4280827 | | 3312 | 45.00 | 47.40 | 45.00 | 45.30 | 4.38 | 1.90 | 5951297 | | 1589 | 21.75 | 23.00 | 21.40 | 22.60 | 4.15 | 0.90 | 989373 | | 6165 | 57.40 | 59.70 | 56.20 | 59.00 | 4.06 | 2.30 | 2155445 | | 6225 | 14.85 | 15.65 | 14.80 | 15.40 | 4.05 | 0.60 | 47260 | | 4551 | 162.50 | 171.00 | 160.50 | 168.50 | 4.01 | 6.50 | 3456482 | | 1540 | 26.45 | 28.20 | 26.05 | 27.25 | 4.01 | 1.05 | 1177821 | | 6525 | 72.50 | 75.40 | 72.50 | 75.40 | 4.00 | 2.90 | 706746 | | 2888 | 11.40 | 11.85 | 11.30 | 11.80 | 3.96 | 0.45 | 1114562850 | |
|
