| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 8422 | 46.90 | 47.05 | 46.75 | 46.75 | -9.92 | -5.15 | 100823846 | | 9955 | 41.55 | 41.55 | 36.50 | 36.85 | -9.12 | -3.70 | 12292102 | | 8341 | 89.00 | 91.00 | 83.10 | 84.30 | -7.87 | -7.20 | 2524127 | | 6205 | 65.40 | 65.40 | 61.50 | 62.20 | -6.47 | -4.30 | 1383174 | | 2383 | 1660.00 | 1700.00 | 1560.00 | 1570.00 | -5.99 | -100.00 | 5732098 | | 3092 | 29.00 | 29.00 | 26.90 | 27.65 | -5.79 | -1.70 | 1899022 | | 1504 | 92.00 | 92.00 | 85.20 | 85.80 | -5.19 | -4.70 | 71353752 | | 8996 | 726.00 | 726.00 | 685.00 | 708.00 | -5.09 | -38.00 | 8273202 | | 8210 | 977.00 | 977.00 | 933.00 | 933.00 | -4.70 | -46.00 | 1883022 | | 6415 | 221.00 | 221.00 | 211.00 | 211.00 | -4.52 | -10.00 | 6762996 | | 6409 | 1040.00 | 1040.00 | 993.00 | 1000.00 | -4.31 | -45.00 | 901020 | | 5521 | 26.70 | 27.30 | 25.85 | 26.20 | -4.20 | -1.15 | 20169730 | | 1514 | 110.50 | 112.00 | 104.00 | 104.00 | -4.15 | -4.50 | 21550856 | | 3661 | 3460.00 | 3480.00 | 3310.00 | 3320.00 | -4.05 | -140.00 | 2398998 | | 2028 | 20.90 | 20.90 | 19.00 | 19.10 | -4.02 | -0.80 | 1148831 | | 3040 | 52.20 | 52.80 | 50.40 | 50.40 | -4.00 | -2.10 | 436532 | | 4919 | 57.00 | 57.00 | 54.40 | 55.20 | -4.00 | -2.30 | 4796395 | | 3050 | 15.15 | 15.30 | 14.60 | 14.70 | -3.92 | -0.60 | 4652688 | | 6674 | 21.60 | 21.75 | 20.70 | 21.30 | -3.84 | -0.85 | 396704 | | 1513 | 156.00 | 156.00 | 150.50 | 151.00 | -3.82 | -6.00 | 11616948 | | 2390 | 10.90 | 10.95 | 10.50 | 10.55 | -3.65 | -0.40 | 1793428 | | 2379 | 534.00 | 534.00 | 505.00 | 513.00 | -3.57 | -19.00 | 6541702 | | 2402 | 57.60 | 57.60 | 55.20 | 55.50 | -3.48 | -2.00 | 12487118 | | 6225 | 17.65 | 17.65 | 17.05 | 17.05 | -3.40 | -0.60 | 2000 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 4755 | 128.00 | 128.00 | 122.50 | 123.50 | -3.14 | -4.00 | 831862 | | 6216 | 28.50 | 28.70 | 28.10 | 28.25 | -3.09 | -0.90 | 1525309 | | 3607 | 15.10 | 15.10 | 14.50 | 14.65 | -2.98 | -0.45 | 580788 | | 6442 | 1355.00 | 1370.00 | 1300.00 | 1320.00 | -2.94 | -40.00 | 2427817 | | 6781 | 1210.00 | 1210.00 | 1165.00 | 1170.00 | -2.90 | -35.00 | 1811900 | | 5515 | 34.55 | 35.00 | 33.50 | 33.80 | -2.87 | -1.00 | 1619411 | | 3653 | 2415.00 | 2430.00 | 2315.00 | 2380.00 | -2.86 | -70.00 | 2150589 | | 3017 | 1420.00 | 1425.00 | 1360.00 | 1380.00 | -2.82 | -40.00 | 5254592 | | 1529 | 21.65 | 21.65 | 20.95 | 21.20 | -2.75 | -0.60 | 1451271 | | 1725 | 30.50 | 30.80 | 29.20 | 29.65 | -2.63 | -0.80 | 477650 | | 3532 | 137.50 | 141.00 | 130.00 | 132.50 | -2.57 | -3.50 | 12229677 | | 3617 | 195.00 | 195.00 | 190.00 | 190.00 | -2.56 | -5.00 | 273110 | | 2515 | 13.90 | 13.95 | 13.30 | 13.40 | -2.55 | -0.35 | 9176555 | | 2405 | 17.75 | 17.75 | 17.15 | 17.25 | -2.54 | -0.45 | 2511036 | | 2537 | 11.95 | 12.10 | 11.55 | 11.60 | -2.52 | -0.30 | 1736265 | | 3229 | 26.35 | 26.35 | 25.20 | 25.40 | -2.50 | -0.65 | 380355 | | 6142 | 10.00 | 10.20 | 9.75 | 9.85 | -2.48 | -0.25 | 1525525 | | 1598 | 22.15 | 22.15 | 21.80 | 21.90 | -2.45 | -0.55 | 256159 | | 6230 | 122.00 | 122.00 | 118.50 | 120.00 | -2.44 | -3.00 | 63208 | | 8101 | 16.80 | 16.80 | 16.00 | 16.15 | -2.42 | -0.40 | 11260 | | 3413 | 290.50 | 290.50 | 282.50 | 284.00 | -2.41 | -7.00 | 1772923 | | 2486 | 92.80 | 92.80 | 89.30 | 89.60 | -2.40 | -2.20 | 5338681 | | 2614 | 23.20 | 23.20 | 22.40 | 22.45 | -2.39 | -0.55 | 1313165 | | 3013 | 127.50 | 127.50 | 122.50 | 123.00 | -2.38 | -3.00 | 3421832 | |
|
