| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2344 | 52.20 | 53.20 | 52.20 | 52.20 | -10.00 | -5.80 | 153477964 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2408 | 141.50 | 145.00 | 140.00 | 140.00 | -9.97 | -15.50 | 134894298 | | 3167 | 199.50 | 203.00 | 190.00 | 190.00 | -9.95 | -21.00 | 9256553 | | 8996 | 476.00 | 476.50 | 462.00 | 462.00 | -9.94 | -51.00 | 782065 | | 2441 | 74.00 | 74.30 | 69.00 | 69.00 | -9.92 | -7.60 | 5611921 | | 8110 | 32.65 | 33.30 | 32.25 | 32.25 | -9.92 | -3.55 | 12801487 | | 8131 | 40.00 | 41.05 | 38.70 | 38.70 | -9.90 | -4.25 | 6854871 | | 4943 | 16.10 | 16.10 | 14.70 | 14.70 | -9.82 | -1.60 | 182905 | | 2383 | 1365.00 | 1390.00 | 1295.00 | 1310.00 | -8.39 | -120.00 | 5337976 | | 2337 | 34.30 | 35.50 | 34.00 | 34.50 | -8.12 | -3.05 | 91862081 | | 2421 | 180.00 | 182.50 | 171.50 | 174.50 | -7.92 | -15.00 | 8441882 | | 3060 | 27.55 | 28.00 | 25.95 | 26.45 | -7.84 | -2.25 | 6252004 | | 3006 | 83.00 | 84.00 | 80.00 | 80.10 | -7.72 | -6.70 | 10715852 | | 2451 | 185.00 | 190.00 | 182.50 | 186.50 | -7.67 | -15.50 | 2710466 | | 3189 | 134.00 | 137.00 | 128.00 | 129.00 | -7.53 | -10.50 | 14880290 | | 2486 | 95.00 | 98.90 | 90.00 | 91.10 | -7.51 | -7.40 | 23424109 | | 5284 | 272.50 | 274.50 | 257.50 | 261.00 | -7.45 | -21.00 | 2861938 | | 1303 | 53.40 | 55.10 | 52.20 | 52.50 | -7.24 | -4.10 | 87476416 | | 2455 | 139.00 | 139.50 | 133.50 | 134.50 | -7.24 | -10.50 | 6509219 | | 3494 | 8.88 | 8.88 | 8.15 | 8.31 | -7.15 | -0.64 | 135130 | | 3017 | 1250.00 | 1280.00 | 1205.00 | 1240.00 | -7.12 | -95.00 | 13019154 | | 8046 | 258.00 | 262.50 | 247.50 | 250.00 | -7.06 | -19.00 | 11887339 | | 4967 | 126.50 | 130.00 | 123.50 | 126.00 | -7.01 | -9.50 | 9139637 | | 6531 | 395.00 | 396.00 | 380.50 | 380.50 | -6.97 | -28.50 | 4858141 | | 6781 | 1320.00 | 1350.00 | 1255.00 | 1270.00 | -6.96 | -95.00 | 2087135 | | 1519 | 721.00 | 780.00 | 687.00 | 688.00 | -6.90 | -51.00 | 12888597 | | 4722 | 152.00 | 158.50 | 144.50 | 149.50 | -6.85 | -11.00 | 3607703 | | 3305 | 95.30 | 95.50 | 90.70 | 91.20 | -6.75 | -6.60 | 3144414 | | 3037 | 163.50 | 165.50 | 158.00 | 160.00 | -6.71 | -11.50 | 33971005 | | 3026 | 112.00 | 113.50 | 105.00 | 105.50 | -6.64 | -7.50 | 15942703 | | 3708 | 109.00 | 110.00 | 106.00 | 106.50 | -6.58 | -7.50 | 1501760 | | 6706 | 78.90 | 79.80 | 75.00 | 75.60 | -6.55 | -5.30 | 1945655 | | 8210 | 925.00 | 931.00 | 889.00 | 894.00 | -6.49 | -62.00 | 1667387 | | 8103 | 74.50 | 75.50 | 71.90 | 72.30 | -6.35 | -4.90 | 2380302 | | 2424 | 38.80 | 38.80 | 35.35 | 35.60 | -6.32 | -2.40 | 10197 | | 3543 | 45.20 | 46.00 | 42.15 | 42.90 | -6.23 | -2.85 | 3830496 | | 6409 | 1045.00 | 1045.00 | 997.00 | 999.00 | -6.20 | -66.00 | 985771 | | 2308 | 907.00 | 913.00 | 895.00 | 895.00 | -6.18 | -59.00 | 17269772 | | 2380 | 4.55 | 4.90 | 4.55 | 4.61 | -6.11 | -0.30 | 119256 | | 8271 | 97.70 | 99.10 | 93.90 | 95.80 | -6.08 | -6.20 | 6270920 | | 3711 | 210.00 | 212.00 | 206.00 | 209.00 | -6.07 | -13.50 | 33870014 | | 8039 | 62.80 | 63.60 | 60.20 | 60.80 | -6.03 | -3.90 | 8180015 | | 3002 | 24.00 | 24.00 | 22.55 | 22.75 | -5.99 | -1.45 | 2143752 | | 3450 | 217.50 | 222.00 | 210.00 | 212.50 | -5.97 | -13.50 | 8843591 | | 8021 | 122.00 | 123.50 | 116.50 | 119.00 | -5.93 | -7.50 | 21156252 | | 4968 | 131.50 | 133.00 | 127.00 | 128.00 | -5.88 | -8.00 | 1161853 | | 3443 | 1890.00 | 1920.00 | 1830.00 | 1850.00 | -5.85 | -115.00 | 3727079 | | 2342 | 28.50 | 28.60 | 27.35 | 27.50 | -5.82 | -1.70 | 1739249 | | 3535 | 69.50 | 70.50 | 67.20 | 67.30 | -5.74 | -4.10 | 1634259 | |
|
