| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2408 | 233.00 | 233.00 | 217.50 | 217.50 | -9.94 | -24.00 | 20949351 | | 6116 | 11.65 | 11.65 | 10.50 | 10.50 | -9.87 | -1.15 | 150162166 | | 2344 | 103.50 | 103.50 | 97.70 | 97.80 | -9.86 | -10.70 | 82840510 | | 3060 | 36.00 | 36.00 | 32.95 | 33.15 | -9.30 | -3.40 | 21193796 | | 2025 | 13.15 | 13.15 | 11.75 | 11.80 | -8.88 | -1.15 | 1066713 | | 6669 | 4240.00 | 4310.00 | 4185.00 | 4240.00 | -8.82 | -410.00 | 5289000 | | 2337 | 63.30 | 64.00 | 57.00 | 58.30 | -7.90 | -5.00 | 736835908 | | 4912 | 96.30 | 97.20 | 91.10 | 91.60 | -7.85 | -7.80 | 744545 | | 1303 | 68.50 | 70.00 | 61.50 | 61.90 | -7.61 | -5.10 | 182432462 | | 2409 | 15.30 | 15.80 | 14.40 | 14.50 | -7.35 | -1.15 | 462526386 | | 3006 | 142.00 | 142.00 | 132.50 | 136.00 | -7.17 | -10.50 | 5095137 | | 3051 | 20.65 | 20.75 | 19.30 | 19.50 | -6.47 | -1.35 | 1942043 | | 2451 | 255.00 | 255.00 | 232.00 | 241.50 | -6.21 | -16.00 | 25681683 | | 3057 | 22.65 | 22.65 | 20.40 | 21.25 | -6.18 | -1.40 | 1196269 | | 3016 | 59.20 | 59.30 | 55.10 | 56.60 | -5.67 | -3.40 | 4268997 | | 4720 | 18.05 | 18.20 | 17.10 | 17.60 | -5.38 | -1.00 | 2995450 | | 1516 | 22.40 | 22.55 | 21.20 | 21.25 | -5.13 | -1.15 | 22080 | | 8201 | 14.45 | 14.45 | 13.95 | 14.20 | -5.02 | -0.75 | 494356 | | 8033 | 161.50 | 166.00 | 151.00 | 151.00 | -4.73 | -7.50 | 36948524 | | 2239 | 35.25 | 35.50 | 33.45 | 33.45 | -4.70 | -1.65 | 342849 | | 4919 | 55.20 | 55.30 | 52.20 | 53.00 | -4.50 | -2.50 | 5625970 | | 6225 | 17.60 | 17.60 | 16.45 | 16.45 | -4.36 | -0.75 | 6579 | | 2911 | 5.11 | 5.25 | 5.01 | 5.06 | -4.35 | -0.23 | 34535 | | 8112 | 82.00 | 83.20 | 73.90 | 78.00 | -4.29 | -3.50 | 67415250 | | 3257 | 64.10 | 64.70 | 63.00 | 64.30 | -4.17 | -2.80 | 1125919 | | 3588 | 54.50 | 56.20 | 51.20 | 52.00 | -4.06 | -2.20 | 5594244 | | 4967 | 210.00 | 210.00 | 191.50 | 201.50 | -4.05 | -8.50 | 27192246 | | 9910 | 107.00 | 107.50 | 106.00 | 107.00 | -4.04 | -4.50 | 2572353 | | 6706 | 126.00 | 126.00 | 119.00 | 120.50 | -3.98 | -5.00 | 5213748 | | 2345 | 1250.00 | 1320.00 | 1210.00 | 1215.00 | -3.95 | -50.00 | 9079337 | | 2419 | 26.65 | 26.65 | 25.25 | 25.60 | -3.94 | -1.05 | 3998843 | | 2342 | 33.55 | 33.60 | 31.25 | 32.40 | -3.86 | -1.30 | 4869379 | | 6196 | 287.00 | 287.00 | 276.00 | 276.00 | -3.83 | -11.00 | 2199788 | | 3576 | 9.33 | 9.43 | 8.80 | 9.07 | -3.82 | -0.36 | 17751263 | | 3027 | 25.90 | 25.90 | 24.50 | 24.95 | -3.67 | -0.95 | 3468408 | | 3481 | 21.00 | 21.10 | 19.60 | 20.00 | -3.61 | -0.75 | 171002723 | | 2379 | 525.00 | 525.00 | 507.00 | 510.00 | -3.59 | -19.00 | 2956969 | | 2460 | 24.40 | 24.80 | 23.35 | 23.45 | -3.50 | -0.85 | 616372 | | 3706 | 90.00 | 90.10 | 86.00 | 88.80 | -3.48 | -3.20 | 53188584 | | 3443 | 2420.00 | 2420.00 | 2315.00 | 2365.00 | -3.47 | -85.00 | 2608167 | | 4545 | 39.10 | 39.75 | 37.40 | 37.95 | -3.44 | -1.35 | 550895 | | 6152 | 10.35 | 10.50 | 10.15 | 10.25 | -3.30 | -0.35 | 1051896 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2634 | 55.60 | 56.40 | 52.80 | 53.10 | -3.28 | -1.80 | 32145099 | | 8101 | 16.50 | 16.50 | 16.20 | 16.20 | -3.28 | -0.55 | 18045 | | 8131 | 67.30 | 67.30 | 61.90 | 65.10 | -3.27 | -2.20 | 16776716 | | 1725 | 29.10 | 29.10 | 27.60 | 28.15 | -3.26 | -0.95 | 104277 | | 2030 | 15.50 | 15.50 | 15.10 | 15.25 | -3.17 | -0.50 | 871753 | | 3054 | 30.55 | 31.30 | 30.55 | 30.65 | -3.16 | -1.00 | 43491 | |
|
