| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2612 | 63.10 | 63.40 | 61.00 | 61.60 | -7.51 | -5.00 | 5924155 | | 6541 | 63.00 | 65.50 | 58.60 | 58.60 | -7.42 | -4.70 | 3972373 | | 3706 | 88.40 | 89.60 | 87.50 | 87.90 | -6.89 | -6.50 | 64109914 | | 8103 | 91.00 | 91.00 | 83.20 | 85.60 | -6.65 | -6.10 | 7797281 | | 2314 | 23.00 | 23.05 | 22.50 | 22.50 | -6.64 | -1.60 | 338410 | | 4739 | 75.10 | 75.20 | 70.20 | 70.90 | -6.46 | -4.90 | 3670262 | | 2485 | 26.50 | 29.10 | 25.50 | 25.85 | -6.17 | -1.70 | 153978774 | | 3060 | 31.05 | 31.40 | 28.40 | 28.65 | -6.07 | -1.85 | 29949385 | | 2367 | 27.00 | 27.30 | 26.00 | 26.15 | -5.94 | -1.65 | 36958412 | | 1313 | 11.20 | 11.20 | 10.55 | 10.60 | -5.36 | -0.60 | 4734458 | | 9933 | 32.60 | 32.75 | 31.30 | 32.00 | -5.33 | -1.80 | 14202939 | | 2344 | 71.00 | 73.40 | 67.30 | 67.50 | -5.33 | -3.80 | 407365856 | | 2605 | 26.75 | 26.80 | 26.00 | 26.45 | -5.20 | -1.45 | 21493806 | | 3406 | 435.00 | 436.00 | 418.00 | 422.50 | -5.06 | -22.50 | 2619982 | | 9929 | 10.70 | 10.80 | 10.50 | 10.50 | -4.98 | -0.55 | 21768 | | 3002 | 29.10 | 30.90 | 27.50 | 27.55 | -4.84 | -1.40 | 14865383 | | 4989 | 46.45 | 46.50 | 43.40 | 43.65 | -4.80 | -2.20 | 37398499 | | 3321 | 19.40 | 19.45 | 18.35 | 18.50 | -4.64 | -0.90 | 383764 | | 2103 | 16.40 | 16.45 | 15.70 | 15.80 | -4.53 | -0.75 | 3885491 | | 2337 | 39.00 | 39.60 | 36.50 | 37.00 | -4.52 | -1.75 | 170782108 | | 6225 | 16.95 | 17.50 | 16.10 | 16.10 | -4.45 | -0.75 | 64200 | | 8112 | 74.80 | 74.90 | 70.70 | 71.60 | -4.41 | -3.30 | 26241769 | | 3189 | 159.50 | 160.00 | 151.00 | 152.50 | -4.39 | -7.00 | 24680126 | | 8070 | 46.35 | 46.40 | 44.10 | 44.15 | -4.33 | -2.00 | 4541587 | | 3229 | 20.50 | 21.00 | 19.60 | 19.90 | -4.33 | -0.90 | 440365 | | 2104 | 11.75 | 11.80 | 11.25 | 11.30 | -4.24 | -0.50 | 6384105 | | 1304 | 12.00 | 12.00 | 11.30 | 11.40 | -4.20 | -0.50 | 5573933 | | 1802 | 40.10 | 41.75 | 37.75 | 38.25 | -4.14 | -1.65 | 297999005 | | 2637 | 68.40 | 68.40 | 66.20 | 66.40 | -4.05 | -2.80 | 6031499 | | 1522 | 48.70 | 48.70 | 46.85 | 46.85 | -4.00 | -1.95 | 1782851 | | 2312 | 22.60 | 22.65 | 22.05 | 22.10 | -3.91 | -0.90 | 27693754 | | 2516 | 15.20 | 15.20 | 14.80 | 14.85 | -3.88 | -0.60 | 614797 | | 8150 | 47.30 | 48.00 | 45.20 | 45.50 | -3.81 | -1.80 | 37973588 | | 1309 | 11.85 | 11.90 | 11.35 | 11.40 | -3.80 | -0.45 | 1364117 | | 2408 | 162.00 | 162.50 | 155.00 | 156.00 | -3.70 | -6.00 | 26679301 | | 2363 | 48.90 | 49.10 | 47.50 | 47.50 | -3.65 | -1.80 | 5126091 | | 1475 | 33.55 | 33.80 | 32.20 | 32.35 | -3.58 | -1.20 | 105741 | | 1904 | 18.20 | 18.35 | 17.80 | 17.85 | -3.51 | -0.65 | 1937316 | | 2606 | 61.70 | 61.70 | 60.30 | 60.80 | -3.49 | -2.20 | 8899373 | | 6756 | 85.20 | 86.50 | 81.80 | 81.80 | -3.42 | -2.90 | 392387 | | 2515 | 13.25 | 13.30 | 12.80 | 12.80 | -3.40 | -0.45 | 13276984 | | 3535 | 91.00 | 91.60 | 85.50 | 87.00 | -3.33 | -3.00 | 12117715 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2481 | 91.20 | 91.80 | 87.60 | 88.20 | -3.29 | -3.00 | 30949205 | | 1409 | 15.10 | 15.25 | 14.70 | 14.70 | -3.29 | -0.50 | 6413814 | | 6243 | 31.35 | 31.35 | 29.85 | 29.90 | -3.24 | -1.00 | 228400 | | 1308 | 14.00 | 14.25 | 13.50 | 13.70 | -3.18 | -0.45 | 1939105 | | 2342 | 30.35 | 30.60 | 28.90 | 28.95 | -3.18 | -0.95 | 1596311 | | 1609 | 39.25 | 39.40 | 37.95 | 38.00 | -3.18 | -1.25 | 5957911 | |
|
