| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6612 | 73.80 | 80.30 | 73.80 | 80.30 | 10.00 | 7.30 | 73357 | | 6182 | 36.40 | 39.60 | 36.05 | 39.60 | 10.00 | 3.60 | 60782132 | | 8440 | 29.70 | 29.70 | 29.70 | 29.70 | 10.00 | 2.70 | 544570 | | 8042 | 65.20 | 70.40 | 64.50 | 70.40 | 10.00 | 6.40 | 20336465 | | 5498 | 57.60 | 60.50 | 57.20 | 60.50 | 10.00 | 5.50 | 6896633 | | 8080 | 43.45 | 43.45 | 43.45 | 43.45 | 10.00 | 3.95 | 161764 | | 4510 | 41.20 | 44.65 | 41.05 | 44.65 | 9.98 | 4.05 | 7567107 | | 5272 | 20.20 | 21.50 | 20.20 | 21.50 | 9.97 | 1.95 | 919787 | | 4543 | 27.85 | 30.40 | 27.85 | 30.40 | 9.95 | 2.75 | 1428636 | | 6485 | 104.50 | 116.00 | 104.50 | 116.00 | 9.95 | 10.50 | 12152495 | | 3236 | 33.80 | 35.90 | 33.50 | 35.90 | 9.95 | 3.25 | 13290430 | | 3691 | 88.80 | 95.00 | 86.50 | 95.00 | 9.95 | 8.60 | 2808316 | | 8171 | 25.90 | 27.65 | 25.80 | 27.65 | 9.94 | 2.50 | 669683 | | 4561 | 30.40 | 33.20 | 30.15 | 33.20 | 9.93 | 3.00 | 469956 | | 8043 | 93.00 | 98.70 | 91.00 | 98.70 | 9.91 | 8.90 | 36542845 | | 6284 | 85.50 | 93.20 | 85.50 | 93.20 | 9.91 | 8.40 | 11992693 | | 3152 | 175.00 | 183.00 | 173.00 | 183.00 | 9.91 | 16.50 | 3847980 | | 8034 | 24.50 | 26.65 | 24.40 | 26.65 | 9.90 | 2.40 | 2852975 | | 6173 | 71.10 | 76.60 | 69.30 | 76.60 | 9.90 | 6.90 | 29258242 | | 3221 | 23.95 | 26.10 | 23.75 | 26.10 | 9.89 | 2.35 | 4446636 | | 8092 | 13.65 | 15.00 | 13.60 | 15.00 | 9.89 | 1.35 | 383993 | | 8289 | 24.15 | 25.00 | 24.15 | 25.00 | 9.89 | 2.25 | 1335929 | | 4513 | 16.75 | 18.35 | 16.75 | 18.35 | 9.88 | 1.65 | 742646 | | 3577 | 60.80 | 66.70 | 60.80 | 66.70 | 9.88 | 6.00 | 273851 | | 4556 | 28.40 | 28.40 | 28.40 | 28.40 | 9.86 | 2.55 | 286031 | | 4533 | 23.00 | 25.10 | 22.85 | 25.10 | 9.85 | 2.25 | 6120620 | | 5530 | 47.30 | 52.00 | 47.30 | 52.00 | 9.82 | 4.65 | 1294465 | | 5011 | 12.20 | 12.30 | 11.80 | 12.30 | 9.82 | 1.10 | 859363 | | 5328 | 21.80 | 23.50 | 21.75 | 23.50 | 9.81 | 2.10 | 21897910 | | 6174 | 21.75 | 23.55 | 21.50 | 23.55 | 9.79 | 2.10 | 875488 | | 4702 | 9.46 | 10.30 | 9.46 | 10.30 | 9.57 | 0.90 | 572705 | | 6127 | 39.50 | 42.55 | 39.10 | 42.00 | 8.53 | 3.30 | 44957557 | | 4563 | 50.50 | 54.80 | 50.50 | 54.80 | 8.51 | 4.30 | 488252 | | 6488 | 484.00 | 523.00 | 483.00 | 516.00 | 8.40 | 40.00 | 15142754 | | 8182 | 26.85 | 28.90 | 26.75 | 28.50 | 8.37 | 2.20 | 1765888 | | 6163 | 68.30 | 73.90 | 67.00 | 72.70 | 8.18 | 5.50 | 51446380 | | 3264 | 135.50 | 141.50 | 134.00 | 141.00 | 8.05 | 10.50 | 8904766 | | 6265 | 41.50 | 45.00 | 40.10 | 44.80 | 7.43 | 3.10 | 5958598 | | 3491 | 809.00 | 876.00 | 799.00 | 863.00 | 7.34 | 59.00 | 4326671 | | 6432 | 34.40 | 37.40 | 34.40 | 36.50 | 7.04 | 2.40 | 2626313 | | 3163 | 345.00 | 365.00 | 345.00 | 363.50 | 6.60 | 22.50 | 754604 | | 5381 | 25.50 | 27.45 | 25.50 | 26.90 | 6.53 | 1.65 | 7124270 | | 6234 | 27.75 | 29.75 | 27.65 | 29.30 | 6.35 | 1.75 | 2322264 | | 3663 | 58.60 | 63.00 | 57.30 | 62.20 | 6.32 | 3.70 | 6256397 | | 6762 | 170.00 | 180.00 | 170.00 | 180.00 | 6.19 | 10.50 | 4519 | | 3294 | 38.30 | 40.75 | 38.20 | 40.60 | 6.14 | 2.35 | 2112585 | | 8074 | 55.20 | 58.40 | 53.50 | 58.00 | 6.03 | 3.30 | 19409464 | | 8176 | 10.80 | 11.75 | 10.80 | 11.45 | 6.02 | 0.65 | 544034 | | 3631 | 23.60 | 25.75 | 23.30 | 24.85 | 5.97 | 1.40 | 471971 | | 3465 | 47.75 | 51.20 | 47.75 | 51.10 | 5.91 | 2.85 | 13666 | |
|
