| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 1471 | 12.00 | 12.00 | 10.80 | 10.80 | -10.00 | -1.20 | 1870753 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 1795 | 311.50 | 312.00 | 292.50 | 292.50 | -9.86 | -32.00 | 9846200 | | 3308 | 21.30 | 22.00 | 21.30 | 21.35 | -9.73 | -2.30 | 784557 | | 4977 | 125.50 | 127.00 | 125.50 | 125.50 | -9.71 | -13.50 | 8408811 | | 6225 | 18.50 | 18.50 | 17.15 | 17.15 | -7.55 | -1.40 | 26009 | | 3432 | 18.10 | 18.80 | 16.95 | 17.40 | -7.45 | -1.40 | 366399 | | 1522 | 45.85 | 45.90 | 44.05 | 44.40 | -7.02 | -3.35 | 4553049 | | 8478 | 177.00 | 177.00 | 167.00 | 169.50 | -6.87 | -12.50 | 804510 | | 5258 | 53.70 | 54.20 | 51.00 | 51.10 | -6.75 | -3.70 | 1395520 | | 6451 | 177.50 | 177.50 | 166.00 | 166.00 | -6.48 | -11.50 | 3244421 | | 8464 | 423.00 | 423.00 | 391.00 | 400.00 | -5.44 | -23.00 | 2577142 | | 2455 | 194.00 | 194.00 | 177.50 | 180.00 | -5.26 | -10.00 | 37087748 | | 3701 | 50.50 | 50.50 | 47.15 | 47.20 | -5.13 | -2.55 | 2255455 | | 2413 | 43.50 | 44.10 | 40.65 | 41.50 | -4.93 | -2.15 | 6299975 | | 4916 | 61.60 | 61.60 | 60.00 | 60.20 | -4.90 | -3.10 | 7436190 | | 3138 | 154.00 | 158.00 | 148.00 | 155.50 | -4.89 | -8.00 | 4970637 | | 6706 | 114.00 | 114.50 | 108.50 | 109.00 | -4.80 | -5.50 | 3148097 | | 2425 | 28.10 | 28.35 | 26.95 | 27.20 | -4.56 | -1.30 | 757817 | | 2466 | 55.10 | 55.80 | 52.60 | 52.60 | -4.54 | -2.50 | 569481 | | 1516 | 22.90 | 22.90 | 21.10 | 21.15 | -4.51 | -1.00 | 25808 | | 3653 | 3320.00 | 3345.00 | 3185.00 | 3205.00 | -4.33 | -145.00 | 1735914 | | 2481 | 88.30 | 89.10 | 84.20 | 84.20 | -4.32 | -3.80 | 13061826 | | 3035 | 162.50 | 166.00 | 161.00 | 162.00 | -4.14 | -7.00 | 6120550 | | 1538 | 26.80 | 27.00 | 25.50 | 25.50 | -3.77 | -1.00 | 35533 | | 3550 | 20.40 | 20.85 | 19.20 | 19.60 | -3.69 | -0.75 | 10920600 | | 1213 | 10.15 | 10.15 | 9.78 | 9.78 | -3.65 | -0.37 | 10486 | | 2388 | 50.60 | 50.60 | 49.15 | 49.20 | -3.53 | -1.80 | 4801578 | | 6531 | 410.00 | 410.00 | 396.00 | 396.00 | -3.41 | -14.00 | 1747672 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 3025 | 55.10 | 55.90 | 54.00 | 54.10 | -3.22 | -1.80 | 1141500 | | 6668 | 37.50 | 37.50 | 36.25 | 36.30 | -3.20 | -1.20 | 417444 | | 3038 | 23.50 | 23.50 | 22.45 | 22.75 | -3.19 | -0.75 | 615735 | | 6552 | 30.20 | 30.20 | 29.15 | 29.15 | -3.16 | -0.95 | 393180 | | 4526 | 32.90 | 32.90 | 32.20 | 32.55 | -3.12 | -1.05 | 3345947 | | 2468 | 36.25 | 36.25 | 35.10 | 35.40 | -3.01 | -1.10 | 343490 | | 8499 | 276.50 | 282.00 | 271.00 | 277.00 | -2.81 | -8.00 | 135991 | | 3712 | 25.15 | 25.30 | 24.60 | 24.75 | -2.75 | -0.70 | 970916 | | 1454 | 14.30 | 14.90 | 14.05 | 14.25 | -2.73 | -0.40 | 160142 | | 4961 | 147.00 | 148.00 | 142.50 | 143.00 | -2.72 | -4.00 | 724521 | | 8996 | 925.00 | 955.00 | 897.00 | 906.00 | -2.69 | -25.00 | 5379333 | | 3016 | 57.30 | 57.30 | 54.90 | 55.50 | -2.63 | -1.50 | 1727405 | | 3041 | 24.60 | 24.85 | 24.30 | 24.55 | -2.58 | -0.65 | 1387504 | | 3055 | 66.00 | 67.00 | 63.60 | 64.60 | -2.56 | -1.70 | 560464 | | 6271 | 157.50 | 157.50 | 152.00 | 153.00 | -2.55 | -4.00 | 5693392 | | 6133 | 23.05 | 23.65 | 22.90 | 22.90 | -2.55 | -0.60 | 2084974 | | 9955 | 32.90 | 33.00 | 32.20 | 32.55 | -2.54 | -0.85 | 935935 | | 1590 | 1260.00 | 1275.00 | 1190.00 | 1200.00 | -2.44 | -30.00 | 993094 | | 2302 | 18.40 | 18.40 | 17.90 | 18.05 | -2.43 | -0.45 | 909363 | | 6533 | 224.50 | 224.50 | 220.50 | 223.00 | -2.41 | -5.50 | 409570 | |
|
