| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 1727 | 49.50 | 49.55 | 46.80 | 46.80 | -10.00 | -5.20 | 19087624 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 6166 | 65.20 | 65.20 | 60.60 | 60.70 | -9.81 | -6.60 | 3042541 | | 3229 | 24.70 | 25.40 | 23.35 | 23.40 | -8.24 | -2.10 | 385929 | | 1711 | 22.30 | 22.30 | 20.35 | 20.55 | -7.85 | -1.75 | 16971430 | | 5521 | 25.60 | 26.25 | 22.05 | 22.05 | -7.74 | -1.85 | 47544934 | | 2369 | 27.70 | 27.95 | 24.55 | 24.70 | -7.32 | -1.95 | 54589378 | | 6120 | 13.65 | 13.65 | 12.70 | 12.75 | -7.27 | -1.00 | 6786076 | | 2492 | 132.00 | 132.50 | 122.00 | 122.50 | -7.20 | -9.50 | 11602749 | | 2349 | 16.85 | 16.85 | 14.85 | 15.00 | -7.12 | -1.15 | 39752072 | | 6152 | 11.40 | 11.40 | 10.55 | 10.60 | -7.02 | -0.80 | 1796292 | | 3494 | 8.70 | 8.70 | 8.35 | 8.50 | -7.00 | -0.64 | 583742 | | 1717 | 55.70 | 57.60 | 51.20 | 51.80 | -7.00 | -3.90 | 112628992 | | 1533 | 33.85 | 33.85 | 32.00 | 32.00 | -6.98 | -2.40 | 501812 | | 4764 | 132.50 | 132.50 | 122.00 | 122.50 | -6.84 | -9.00 | 2592610 | | 8374 | 92.00 | 92.00 | 85.10 | 85.10 | -6.79 | -6.20 | 1343345 | | 2342 | 35.00 | 35.20 | 32.90 | 33.70 | -6.78 | -2.45 | 12463939 | | 8105 | 15.60 | 15.80 | 14.00 | 14.00 | -6.67 | -1.00 | 51393684 | | 2367 | 32.00 | 32.40 | 29.55 | 29.60 | -6.48 | -2.05 | 73594961 | | 2939 | 24.30 | 24.75 | 23.85 | 24.05 | -6.42 | -1.65 | 31567 | | 1713 | 50.50 | 50.50 | 48.10 | 48.20 | -6.41 | -3.30 | 984404 | | 3481 | 22.00 | 22.00 | 20.55 | 20.75 | -6.32 | -1.40 | 217314659 | | 2409 | 16.95 | 17.50 | 15.60 | 15.65 | -6.29 | -1.05 | 940270607 | | 3028 | 42.20 | 42.20 | 39.80 | 39.80 | -6.13 | -2.60 | 5714033 | | 2327 | 256.00 | 256.50 | 236.00 | 237.50 | -6.13 | -15.50 | 57200945 | | 2323 | 11.55 | 11.60 | 10.85 | 10.90 | -6.03 | -0.70 | 20246048 | | 2009 | 50.00 | 50.00 | 48.00 | 48.15 | -5.96 | -3.05 | 15171388 | | 6153 | 16.05 | 16.05 | 15.10 | 15.10 | -5.92 | -0.95 | 4313285 | | 6196 | 300.00 | 300.00 | 284.50 | 287.00 | -5.75 | -17.50 | 4092281 | | 2489 | 16.75 | 16.80 | 15.75 | 15.80 | -5.67 | -0.95 | 11527421 | | 6573 | 16.00 | 16.00 | 15.00 | 15.00 | -5.66 | -0.90 | 324872 | | 2028 | 18.40 | 19.00 | 17.75 | 17.80 | -5.57 | -1.05 | 747782 | | 2033 | 17.15 | 17.15 | 16.00 | 16.15 | -5.56 | -0.95 | 735160 | | 8210 | 969.00 | 969.00 | 919.00 | 921.00 | -5.54 | -54.00 | 4174172 | | 8215 | 22.00 | 22.00 | 20.80 | 21.00 | -5.41 | -1.20 | 3647720 | | 2424 | 33.90 | 34.25 | 31.90 | 32.40 | -5.40 | -1.85 | 95523 | | 3617 | 202.50 | 203.00 | 191.00 | 193.00 | -5.39 | -11.00 | 1309864 | | 1608 | 39.95 | 39.95 | 37.55 | 37.85 | -5.38 | -2.15 | 15957130 | | 1735 | 18.00 | 18.10 | 16.30 | 16.70 | -5.38 | -0.95 | 290634 | | 1721 | 15.90 | 15.90 | 14.90 | 15.15 | -5.31 | -0.85 | 3394548 | | 3189 | 174.50 | 178.00 | 164.00 | 166.00 | -5.14 | -9.00 | 27817419 | | 3090 | 104.50 | 104.50 | 99.20 | 99.70 | -5.05 | -5.30 | 10103127 | | 2485 | 26.75 | 27.05 | 25.25 | 25.45 | -5.04 | -1.35 | 20750280 | | 2312 | 23.95 | 23.95 | 22.65 | 22.65 | -5.03 | -1.20 | 31475363 | | 2024 | 16.95 | 16.95 | 15.90 | 16.05 | -5.03 | -0.85 | 43397 | | 6271 | 130.00 | 132.00 | 122.50 | 123.00 | -5.02 | -6.50 | 4299013 | | 6133 | 20.95 | 20.95 | 20.00 | 20.00 | -4.99 | -1.05 | 1706192 | | 2313 | 111.00 | 112.50 | 104.00 | 105.00 | -4.98 | -5.50 | 59230797 | | 2464 | 68.60 | 68.60 | 65.60 | 65.60 | -4.93 | -3.40 | 4323545 | | 2399 | 25.75 | 25.80 | 24.60 | 24.60 | -4.84 | -1.25 | 3432464 | |
|
