| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2481 | 99.90 | 100.50 | 89.50 | 89.50 | -9.96 | -9.90 | 47413658 | | 3049 | 12.15 | 12.20 | 10.00 | 10.00 | -9.91 | -1.10 | 46818086 | | 2312 | 28.55 | 28.55 | 27.40 | 27.40 | -9.87 | -3.00 | 49610031 | | 2369 | 30.20 | 30.20 | 27.50 | 27.65 | -9.34 | -2.85 | 30988490 | | 1609 | 49.60 | 50.00 | 42.90 | 42.95 | -9.20 | -4.35 | 84577072 | | 2457 | 37.30 | 37.45 | 35.00 | 35.05 | -9.08 | -3.50 | 49325231 | | 2342 | 38.60 | 38.60 | 35.40 | 35.55 | -8.73 | -3.40 | 8980609 | | 6155 | 64.00 | 64.40 | 57.20 | 57.70 | -8.12 | -5.10 | 12718923 | | 6116 | 9.70 | 9.72 | 9.00 | 9.03 | -7.38 | -0.72 | 21798573 | | 3701 | 56.00 | 56.40 | 51.80 | 52.10 | -6.96 | -3.90 | 4749053 | | 3432 | 19.55 | 20.00 | 18.10 | 18.20 | -6.91 | -1.35 | 153160 | | 2444 | 15.35 | 15.65 | 13.50 | 14.00 | -6.67 | -1.00 | 3937234 | | 2356 | 54.50 | 55.00 | 47.80 | 48.00 | -6.25 | -3.20 | 187250761 | | 3060 | 34.40 | 35.00 | 31.90 | 31.95 | -6.17 | -2.10 | 10701762 | | 6142 | 11.00 | 11.05 | 10.30 | 10.30 | -5.94 | -0.65 | 2634551 | | 2337 | 74.00 | 74.00 | 67.40 | 69.30 | -5.59 | -4.10 | 51825406 | | 3593 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51 | -0.70 | 12260 | | 3481 | 25.00 | 25.95 | 23.80 | 24.00 | -5.51 | -1.40 | 740774533 | | 8103 | 101.50 | 101.50 | 95.20 | 96.00 | -5.42 | -5.50 | 3998293 | | 1717 | 67.80 | 68.00 | 63.00 | 63.80 | -5.34 | -3.60 | 42101194 | | 5521 | 23.20 | 23.40 | 22.00 | 22.40 | -5.29 | -1.25 | 15961705 | | 8271 | 118.50 | 120.00 | 111.50 | 112.00 | -5.08 | -6.00 | 12054325 | | 2231 | 103.00 | 104.00 | 97.40 | 97.40 | -4.98 | -5.10 | 1135066 | | 2489 | 23.10 | 23.90 | 21.60 | 22.00 | -4.97 | -1.15 | 95694333 | | 8404 | 24.80 | 24.80 | 23.40 | 23.50 | -4.86 | -1.20 | 1905308 | | 2351 | 89.00 | 89.80 | 84.50 | 84.60 | -4.84 | -4.30 | 4697523 | | 6226 | 9.55 | 9.55 | 9.00 | 9.10 | -4.71 | -0.45 | 1122473 | | 1503 | 239.00 | 246.00 | 224.00 | 226.00 | -4.64 | -11.00 | 15616899 | | 1519 | 1075.00 | 1100.00 | 1025.00 | 1030.00 | -4.63 | -50.00 | 4990479 | | 2543 | 64.90 | 65.70 | 63.20 | 63.30 | -4.52 | -3.00 | 3517655 | | 1526 | 22.40 | 22.40 | 21.15 | 21.20 | -4.50 | -1.00 | 558284 | | 3016 | 70.00 | 71.50 | 67.00 | 67.30 | -4.40 | -3.10 | 9152565 | | 3494 | 10.70 | 10.70 | 9.66 | 10.00 | -4.31 | -0.45 | 784177 | | 2338 | 42.20 | 42.30 | 40.10 | 40.10 | -4.30 | -1.80 | 2813751 | | 6239 | 257.50 | 257.50 | 245.50 | 246.50 | -4.27 | -11.00 | 15969396 | | 4989 | 62.00 | 62.60 | 57.80 | 58.40 | -4.26 | -2.60 | 11209275 | | 2467 | 248.00 | 248.00 | 231.50 | 237.00 | -4.24 | -10.50 | 4672138 | | 2455 | 178.50 | 178.50 | 169.00 | 170.00 | -4.23 | -7.50 | 10942470 | | 2303 | 68.00 | 69.40 | 62.90 | 64.80 | -4.14 | -2.80 | 269630716 | | 3059 | 44.55 | 44.60 | 43.05 | 43.15 | -4.00 | -1.80 | 10174611 | | 1809 | 26.55 | 26.55 | 24.65 | 25.25 | -3.99 | -1.05 | 7875823 | | 4739 | 78.00 | 78.00 | 75.00 | 75.00 | -3.85 | -3.00 | 1813310 | | 3006 | 160.00 | 162.00 | 138.00 | 142.00 | -3.73 | -5.50 | 59960005 | | 8201 | 15.95 | 16.10 | 15.00 | 15.50 | -3.73 | -0.60 | 701949 | | 8021 | 243.50 | 247.50 | 230.00 | 233.00 | -3.72 | -9.00 | 25608353 | | 6426 | 91.70 | 92.10 | 88.60 | 88.60 | -3.70 | -3.40 | 707267 | | 1522 | 52.50 | 52.50 | 50.20 | 50.40 | -3.63 | -1.90 | 2350167 | | 6573 | 16.90 | 16.95 | 15.65 | 16.50 | -3.51 | -0.60 | 895613 | | 2374 | 87.10 | 88.90 | 83.10 | 83.20 | -3.48 | -3.00 | 23484781 | |
|
