| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 9902 | 14.95 | 16.50 | 14.75 | 16.50 | 10.00 | 1.50 | 2851643 | | 6541 | 58.00 | 63.80 | 56.70 | 63.80 | 10.00 | 5.80 | 6465838 | | 1903 | 51.20 | 56.10 | 51.20 | 56.10 | 10.00 | 5.10 | 1786165 | | 1517 | 12.40 | 13.75 | 12.10 | 13.75 | 10.00 | 1.25 | 7624962 | | 2312 | 19.65 | 22.05 | 19.55 | 22.05 | 9.98 | 2.00 | 77365961 | | 2630 | 54.00 | 60.80 | 53.40 | 60.80 | 9.95 | 5.50 | 19045230 | | 3311 | 36.60 | 37.10 | 36.60 | 37.10 | 9.93 | 3.35 | 2203617 | | 1419 | 53.00 | 57.60 | 53.00 | 57.60 | 9.92 | 5.20 | 2535454 | | 3712 | 34.80 | 37.20 | 34.75 | 37.20 | 9.90 | 3.35 | 4933398 | | 1526 | 15.75 | 17.80 | 15.75 | 17.80 | 9.88 | 1.60 | 588429 | | 2380 | 6.35 | 6.80 | 6.35 | 6.80 | 9.85 | 0.61 | 1682990 | | 2243 | 11.75 | 12.95 | 11.75 | 12.95 | 9.75 | 1.15 | 1321531 | | 3383 | 1.53 | 1.70 | 1.53 | 1.70 | 9.68 | 0.15 | 1561762 | | 4967 | 111.00 | 125.00 | 110.00 | 125.00 | 9.65 | 11.00 | 46767758 | | 8473 | 39.20 | 41.25 | 39.20 | 40.85 | 8.93 | 3.35 | 4001576 | | 8271 | 81.10 | 93.50 | 81.00 | 92.50 | 8.82 | 7.50 | 54156693 | | 2392 | 45.30 | 49.05 | 45.30 | 49.05 | 8.28 | 3.75 | 10129034 | | 3167 | 158.00 | 183.00 | 156.00 | 183.00 | 7.02 | 12.00 | 9929575 | | 6582 | 32.70 | 35.10 | 31.80 | 35.00 | 6.87 | 2.25 | 788722 | | 4989 | 37.35 | 42.90 | 37.20 | 41.65 | 6.52 | 2.55 | 58929003 | | 2208 | 21.05 | 24.10 | 20.35 | 23.55 | 6.08 | 1.35 | 21486783 | | 4148 | 38.55 | 41.70 | 38.55 | 40.60 | 5.87 | 2.25 | 37329 | | 1308 | 12.95 | 13.90 | 12.95 | 13.65 | 5.81 | 0.75 | 17314108 | | 2485 | 13.25 | 14.40 | 13.15 | 14.15 | 5.60 | 0.75 | 3839331 | | 8033 | 135.00 | 154.00 | 132.50 | 148.00 | 4.96 | 7.00 | 23715447 | | 3321 | 14.90 | 16.35 | 14.85 | 16.35 | 4.81 | 0.75 | 32944 | | 1522 | 40.90 | 43.10 | 39.95 | 42.85 | 4.64 | 1.90 | 2744555 | | 6283 | 27.00 | 27.00 | 25.60 | 25.95 | 4.22 | 1.05 | 1225252 | | 2495 | 20.90 | 22.25 | 20.65 | 22.25 | 4.22 | 0.90 | 2665745 | | 3002 | 17.70 | 19.15 | 17.40 | 19.05 | 4.10 | 0.75 | 1551968 | | 1809 | 20.60 | 21.30 | 19.80 | 20.80 | 4.00 | 0.80 | 10404897 | | 1316 | 14.55 | 15.75 | 14.55 | 15.60 | 4.00 | 0.60 | 8461711 | | 2597 | 150.00 | 158.00 | 150.00 | 157.50 | 3.96 | 6.00 | 1158834 | | 2888 | 11.40 | 11.85 | 11.30 | 11.80 | 3.96 | 0.45 | 1114562850 | | 1714 | 7.98 | 8.21 | 7.94 | 8.21 | 3.92 | 0.31 | 3420659 | | 3031 | 20.45 | 21.55 | 20.30 | 21.50 | 3.86 | 0.80 | 1386274 | | 2481 | 68.40 | 73.70 | 67.80 | 73.40 | 3.82 | 2.70 | 12509630 | | 3305 | 100.00 | 113.00 | 99.50 | 109.50 | 3.79 | 4.00 | 19361705 | | 1256 | 157.00 | 167.50 | 156.00 | 165.00 | 3.77 | 6.00 | 94855 | | 3535 | 70.60 | 81.40 | 70.60 | 80.90 | 3.72 | 2.90 | 9067305 | | 2637 | 60.10 | 62.50 | 59.30 | 62.30 | 3.66 | 2.20 | 8238817 | | 1516 | 16.95 | 17.95 | 16.55 | 17.55 | 3.54 | 0.60 | 261503 | | 2360 | 601.00 | 647.00 | 599.00 | 644.00 | 3.54 | 22.00 | 5526391 | | 6605 | 125.50 | 134.50 | 125.50 | 132.50 | 3.52 | 4.50 | 1115482 | | 3380 | 30.00 | 32.35 | 29.70 | 32.25 | 3.37 | 1.05 | 4607911 | | 9946 | 18.05 | 19.10 | 17.80 | 18.85 | 3.29 | 0.60 | 383820 | | 2022 | 7.63 | 7.96 | 7.56 | 7.96 | 3.24 | 0.25 | 682761 | | 2308 | 968.00 | 1045.00 | 968.00 | 1030.00 | 3.10 | 31.00 | 23930603 | | 2314 | 10.10 | 10.40 | 10.10 | 10.30 | 3.10 | 0.31 | 1069484 | | 3062 | 23.50 | 24.30 | 23.00 | 24.25 | 2.97 | 0.70 | 3784981 | |
|
