| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6124 | 28.50 | 30.25 | 28.50 | 30.25 | 10.00 | 2.75 | 211486 | | 3122 | 24.60 | 27.00 | 24.60 | 27.00 | 9.98 | 2.45 | 539945 | | 4991 | 268.00 | 292.00 | 268.00 | 292.00 | 9.98 | 26.50 | 14936797 | | 3508 | 34.00 | 35.30 | 33.90 | 35.30 | 9.97 | 3.20 | 5193067 | | 3230 | 31.40 | 34.25 | 31.05 | 34.25 | 9.95 | 3.10 | 2723264 | | 3234 | 63.20 | 66.60 | 62.20 | 66.60 | 9.90 | 6.00 | 11822368 | | 3499 | 16.50 | 18.35 | 16.50 | 18.35 | 9.88 | 1.65 | 769506 | | 3332 | 55.80 | 61.20 | 55.80 | 61.20 | 9.87 | 5.50 | 175553 | | 6244 | 27.90 | 29.60 | 27.50 | 29.60 | 9.83 | 2.65 | 74192215 | | 6461 | 21.85 | 21.85 | 21.85 | 21.85 | 9.80 | 1.95 | 564143 | | 2736 | 14.05 | 15.15 | 13.80 | 15.15 | 9.78 | 1.35 | 1704673 | | 8905 | 39.05 | 39.05 | 38.25 | 38.80 | 9.30 | 3.30 | 1139618 | | 3630 | 34.75 | 36.45 | 34.50 | 35.75 | 7.84 | 2.60 | 11199557 | | 3567 | 27.20 | 29.40 | 27.20 | 29.10 | 6.99 | 1.90 | 446931 | | 5516 | 14.60 | 16.00 | 14.60 | 15.65 | 6.46 | 0.95 | 200879 | | 8289 | 28.50 | 29.55 | 27.70 | 29.00 | 6.42 | 1.75 | 5517870 | | 2743 | 81.90 | 84.70 | 81.80 | 83.50 | 5.96 | 4.70 | 962553 | | 6716 | 57.60 | 63.00 | 56.30 | 60.90 | 5.73 | 3.30 | 868434 | | 5905 | 8.93 | 9.80 | 8.93 | 9.48 | 5.69 | 0.51 | 4832291 | | 4908 | 72.90 | 77.70 | 71.90 | 77.00 | 5.62 | 4.10 | 1232385 | | 6109 | 13.10 | 14.20 | 12.95 | 13.60 | 5.02 | 0.65 | 3243718 | | 3529 | 1680.00 | 1835.00 | 1675.00 | 1795.00 | 4.66 | 80.00 | 1506085 | | 6275 | 49.80 | 53.10 | 49.05 | 51.60 | 4.56 | 2.25 | 1169474 | | 5530 | 49.35 | 51.50 | 49.35 | 51.50 | 3.94 | 1.95 | 503897 | | 8923 | 19.45 | 20.05 | 19.45 | 20.05 | 3.89 | 0.75 | 7001 | | 6265 | 38.60 | 42.00 | 38.00 | 41.60 | 3.74 | 1.50 | 9702329 | | 8054 | 128.50 | 139.00 | 128.00 | 134.50 | 3.46 | 4.50 | 7712240 | | 5464 | 25.90 | 26.65 | 25.25 | 25.95 | 3.39 | 0.85 | 230601 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 3465 | 47.35 | 47.35 | 45.25 | 47.25 | 3.28 | 1.50 | 5000 | | 1565 | 113.00 | 119.50 | 113.00 | 116.50 | 3.10 | 3.50 | 427782 | | 4745 | 21.60 | 22.55 | 21.60 | 22.05 | 3.04 | 0.65 | 218674 | | 4575 | 20.10 | 20.70 | 20.00 | 20.70 | 2.99 | 0.60 | 48035 | | 2726 | 12.30 | 12.65 | 12.20 | 12.50 | 2.88 | 0.35 | 113296 | | 6576 | 84.40 | 88.20 | 84.00 | 86.60 | 2.85 | 2.40 | 414893 | | 3587 | 210.00 | 229.00 | 209.00 | 218.00 | 2.83 | 6.00 | 3993058 | | 4804 | 6.45 | 6.45 | 6.43 | 6.43 | 2.72 | 0.17 | 34046 | | 8927 | 24.00 | 25.75 | 23.80 | 24.75 | 2.70 | 0.65 | 887919 | | 5704 | 22.40 | 23.50 | 22.40 | 22.95 | 2.68 | 0.60 | 200068 | | 6111 | 44.30 | 45.80 | 44.25 | 45.20 | 2.49 | 1.10 | 471787 | | 8171 | 29.00 | 30.50 | 28.95 | 29.35 | 2.44 | 0.70 | 311691 | | 5309 | 65.90 | 71.00 | 65.00 | 67.50 | 2.43 | 1.60 | 35493646 | | 6231 | 202.50 | 217.00 | 202.50 | 211.50 | 2.42 | 5.00 | 759007 | | 6180 | 50.70 | 52.10 | 50.70 | 51.80 | 2.37 | 1.20 | 477272 | | 3675 | 147.50 | 153.00 | 146.00 | 151.50 | 2.36 | 3.50 | 284384 | | 3323 | 40.85 | 44.60 | 40.15 | 42.00 | 2.31 | 0.95 | 18068695 | | 4905 | 61.60 | 63.80 | 61.60 | 63.00 | 2.27 | 1.40 | 7015 | | 3693 | 424.50 | 446.50 | 418.00 | 433.00 | 2.24 | 9.50 | 7020433 | | 6642 | 55.30 | 56.40 | 55.30 | 56.20 | 2.18 | 1.20 | 172298 | | 8933 | 7.40 | 7.75 | 7.36 | 7.58 | 2.16 | 0.16 | 507625 | |
|
