| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6230 | 133.50 | 143.00 | 133.00 | 143.00 | 10.00 | 13.00 | 436762 | | 8150 | 65.00 | 65.00 | 62.60 | 65.00 | 9.98 | 5.90 | 80431866 | | 3543 | 50.70 | 55.10 | 50.60 | 55.10 | 9.98 | 5.00 | 10825575 | | 2413 | 54.70 | 55.20 | 53.80 | 55.20 | 9.96 | 5.00 | 5164182 | | 3092 | 26.95 | 29.25 | 26.75 | 29.25 | 9.96 | 2.65 | 3871602 | | 2338 | 44.75 | 44.75 | 44.75 | 44.75 | 9.95 | 4.05 | 3506431 | | 3535 | 111.00 | 116.00 | 111.00 | 116.00 | 9.95 | 10.50 | 7235279 | | 4927 | 43.30 | 44.25 | 42.70 | 44.25 | 9.94 | 4.00 | 33176042 | | 1326 | 45.70 | 49.20 | 45.40 | 49.20 | 9.94 | 4.45 | 85740132 | | 8046 | 530.00 | 553.00 | 510.00 | 553.00 | 9.94 | 50.00 | 27535478 | | 3028 | 50.00 | 54.80 | 50.00 | 54.80 | 9.93 | 4.95 | 18032137 | | 2489 | 36.00 | 36.00 | 36.00 | 36.00 | 9.92 | 3.25 | 14788487 | | 9103 | 5.10 | 5.55 | 5.03 | 5.55 | 9.90 | 0.50 | 2391544 | | 2387 | 41.90 | 43.30 | 41.90 | 43.30 | 9.90 | 3.90 | 5720006 | | 6152 | 15.30 | 16.65 | 15.30 | 16.65 | 9.90 | 1.50 | 4090584 | | 6271 | 179.00 | 189.00 | 168.50 | 189.00 | 9.88 | 17.00 | 21434274 | | 1301 | 49.25 | 53.40 | 49.00 | 53.40 | 9.88 | 4.80 | 105935479 | | 3054 | 32.00 | 34.50 | 31.85 | 34.50 | 9.87 | 3.10 | 379901 | | 3576 | 20.00 | 20.10 | 19.80 | 20.10 | 9.84 | 1.80 | 37288971 | | 3308 | 24.75 | 25.70 | 24.50 | 25.70 | 9.83 | 2.30 | 2408940 | | 1519 | 965.00 | 1050.00 | 962.00 | 1050.00 | 9.83 | 94.00 | 7217016 | | 4722 | 193.00 | 207.00 | 191.00 | 207.00 | 9.81 | 18.50 | 7183342 | | 3533 | 1660.00 | 1795.00 | 1635.00 | 1795.00 | 9.79 | 160.00 | 2903812 | | 2493 | 108.50 | 118.00 | 107.00 | 118.00 | 9.77 | 10.50 | 1698533 | | 4977 | 157.50 | 157.50 | 154.50 | 157.50 | 9.76 | 14.00 | 8361668 | | 6213 | 137.50 | 146.50 | 129.00 | 146.50 | 9.74 | 13.00 | 38805771 | | 1471 | 11.65 | 12.40 | 11.55 | 12.40 | 9.73 | 1.10 | 1409127 | | 4764 | 128.50 | 135.50 | 125.00 | 135.50 | 9.72 | 12.00 | 7657590 | | 3383 | 1.53 | 1.70 | 1.53 | 1.70 | 9.68 | 0.15 | 1561762 | | 3017 | 1565.00 | 1695.00 | 1560.00 | 1675.00 | 8.06 | 125.00 | 8946513 | | 8021 | 251.00 | 268.00 | 237.00 | 264.50 | 7.96 | 19.50 | 34115655 | | 1802 | 59.40 | 62.00 | 56.10 | 61.30 | 7.92 | 4.50 | 305310564 | | 6405 | 34.00 | 35.50 | 32.65 | 34.90 | 7.88 | 2.55 | 1767459 | | 2349 | 14.30 | 15.60 | 13.90 | 15.30 | 7.75 | 1.10 | 29696405 | | 2059 | 3260.00 | 3415.00 | 3210.00 | 3360.00 | 7.52 | 235.00 | 1818955 | | 1529 | 24.70 | 27.15 | 24.70 | 26.55 | 7.49 | 1.85 | 9696517 | | 2431 | 15.40 | 16.85 | 15.40 | 16.45 | 7.17 | 1.10 | 4536600 | | 6505 | 52.40 | 57.00 | 52.30 | 56.00 | 6.87 | 3.60 | 22295937 | | 1307 | 34.55 | 36.65 | 34.55 | 36.15 | 6.48 | 2.20 | 4132863 | | 2605 | 31.40 | 33.70 | 31.40 | 32.90 | 6.47 | 2.00 | 30308849 | | 3653 | 2990.00 | 3145.00 | 2925.00 | 3130.00 | 6.46 | 190.00 | 1852362 | | 2317 | 235.00 | 247.00 | 234.50 | 246.50 | 6.25 | 14.50 | 166931400 | | 1305 | 12.10 | 12.85 | 12.00 | 12.80 | 6.22 | 0.75 | 6567415 | | 2103 | 21.55 | 21.55 | 19.10 | 20.80 | 6.12 | 1.20 | 65330435 | | 1514 | 124.50 | 132.50 | 123.00 | 130.50 | 6.10 | 7.50 | 21172663 | | 6669 | 3855.00 | 4075.00 | 3840.00 | 4060.00 | 5.87 | 225.00 | 2912282 | | 6715 | 170.00 | 178.00 | 168.50 | 175.50 | 5.72 | 9.50 | 1117801 | | 4755 | 143.00 | 150.00 | 143.00 | 149.50 | 5.65 | 8.00 | 1463810 | | 2404 | 990.00 | 1040.00 | 985.00 | 1035.00 | 5.61 | 55.00 | 4689088 | | 1337 | 5.53 | 5.65 | 5.39 | 5.56 | 5.50 | 0.29 | 1311909 | |
|
