| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 8103 | 90.30 | 91.00 | 85.10 | 85.20 | -5.65 | -5.10 | 2637295 | | 9110 | 3.20 | 3.20 | 3.01 | 3.05 | -4.69 | -0.15 | 18000 | | 6239 | 170.00 | 171.00 | 163.00 | 164.00 | -4.65 | -8.00 | 15202169 | | 9929 | 10.90 | 10.90 | 10.50 | 10.50 | -4.55 | -0.50 | 26000 | | 2388 | 58.00 | 58.20 | 55.20 | 55.20 | -4.33 | -2.50 | 6015491 | | 4763 | 55.50 | 55.50 | 52.60 | 53.20 | -4.32 | -2.40 | 12928980 | | 1805 | 11.95 | 12.55 | 11.50 | 11.50 | -3.77 | -0.45 | 579577 | | 2465 | 63.40 | 63.40 | 61.00 | 61.10 | -3.63 | -2.30 | 395955 | | 2301 | 169.00 | 169.00 | 163.00 | 163.00 | -3.55 | -6.00 | 14858065 | | 2509 | 16.00 | 16.00 | 15.45 | 15.45 | -3.44 | -0.55 | 431472 | | 2331 | 24.20 | 24.20 | 23.10 | 23.15 | -3.34 | -0.80 | 5174242 | | 3036 | 151.00 | 154.00 | 146.00 | 146.00 | -3.31 | -5.00 | 12547306 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 8039 | 94.00 | 94.60 | 91.80 | 91.90 | -3.26 | -3.10 | 18066840 | | 3022 | 67.90 | 68.00 | 64.90 | 65.20 | -3.26 | -2.20 | 1222039 | | 3593 | 11.80 | 11.90 | 11.40 | 11.90 | -3.25 | -0.40 | 56664 | | 1213 | 10.80 | 10.80 | 10.50 | 10.50 | -3.23 | -0.35 | 4011 | | 2457 | 30.90 | 30.90 | 29.55 | 29.55 | -3.11 | -0.95 | 3802024 | | 6781 | 1320.00 | 1325.00 | 1280.00 | 1280.00 | -3.03 | -40.00 | 1252670 | | 2489 | 15.25 | 15.35 | 14.75 | 14.75 | -2.96 | -0.45 | 3757782 | | 2431 | 11.80 | 11.80 | 11.50 | 11.50 | -2.95 | -0.35 | 395830 | | 9910 | 118.50 | 118.50 | 114.50 | 115.00 | -2.95 | -3.50 | 891281 | | 6573 | 15.05 | 15.15 | 14.95 | 14.95 | -2.92 | -0.45 | 178895 | | 2352 | 25.00 | 25.05 | 24.15 | 24.20 | -2.81 | -0.70 | 10270817 | | 2429 | 82.70 | 87.00 | 80.40 | 80.90 | -2.76 | -2.30 | 1027638 | | 1504 | 88.90 | 88.90 | 85.20 | 85.30 | -2.74 | -2.40 | 30719273 | | 1522 | 47.70 | 47.80 | 46.40 | 46.40 | -2.73 | -1.30 | 1366307 | | 6282 | 42.90 | 42.95 | 41.05 | 41.10 | -2.72 | -1.15 | 16981224 | | 2440 | 15.00 | 15.05 | 14.50 | 14.60 | -2.67 | -0.40 | 689214 | | 1303 | 60.40 | 60.40 | 57.80 | 58.80 | -2.65 | -1.60 | 62325430 | | 8271 | 99.20 | 99.30 | 96.10 | 96.60 | -2.62 | -2.60 | 5410364 | | 9921 | 98.00 | 98.10 | 94.60 | 94.80 | -2.57 | -2.50 | 769916 | | 2436 | 49.00 | 49.00 | 47.70 | 47.75 | -2.55 | -1.25 | 1158140 | | 2428 | 179.00 | 179.00 | 173.00 | 173.50 | -2.53 | -4.50 | 463680 | | 2421 | 159.50 | 159.50 | 155.50 | 155.50 | -2.51 | -4.00 | 1630563 | | 6415 | 201.50 | 203.00 | 194.50 | 195.00 | -2.50 | -5.00 | 2273137 | | 2375 | 92.30 | 92.80 | 89.60 | 89.60 | -2.50 | -2.30 | 1838092 | | 2923 | 20.20 | 20.80 | 19.90 | 19.95 | -2.44 | -0.50 | 55626 | | 2377 | 101.50 | 101.50 | 98.60 | 98.60 | -2.38 | -2.40 | 7836082 | | 1512 | 7.72 | 7.72 | 7.49 | 7.49 | -2.35 | -0.18 | 24796 | | 2340 | 27.95 | 28.10 | 27.05 | 27.10 | -2.34 | -0.65 | 1927376 | | 9802 | 107.50 | 107.50 | 103.50 | 104.50 | -2.34 | -2.50 | 1266086 | | 3257 | 71.70 | 71.80 | 70.60 | 70.80 | -2.34 | -1.70 | 1490710 | | 2371 | 32.45 | 32.50 | 31.60 | 31.60 | -2.32 | -0.75 | 22599331 | | 9914 | 86.10 | 86.20 | 84.10 | 84.20 | -2.32 | -2.00 | 663907 | | 2516 | 15.30 | 15.35 | 14.95 | 14.95 | -2.29 | -0.35 | 335264 | | 2324 | 30.80 | 30.80 | 30.00 | 30.00 | -2.28 | -0.70 | 24272108 | | 6257 | 102.00 | 102.00 | 98.60 | 98.70 | -2.28 | -2.30 | 8742151 | | 3037 | 220.00 | 220.00 | 214.50 | 215.50 | -2.27 | -5.00 | 15564256 | |
|
