| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2515 | 16.30 | 16.35 | 15.20 | 15.25 | -9.50 | -1.60 | 47522496 | | 2434 | 34.75 | 34.75 | 32.10 | 32.40 | -9.12 | -3.25 | 532038 | | 2495 | 27.75 | 27.85 | 25.70 | 25.70 | -8.70 | -2.45 | 11241955 | | 3189 | 144.50 | 144.50 | 133.00 | 134.50 | -7.56 | -11.00 | 26856683 | | 2369 | 21.50 | 21.60 | 20.15 | 20.20 | -6.91 | -1.50 | 8046967 | | 2241 | 37.85 | 37.85 | 35.00 | 35.15 | -6.89 | -2.60 | 1377593 | | 4989 | 42.90 | 44.55 | 39.60 | 39.65 | -6.71 | -2.85 | 15500982 | | 6573 | 15.70 | 15.80 | 14.50 | 14.75 | -6.65 | -1.05 | 384168 | | 2329 | 50.30 | 50.40 | 47.55 | 47.55 | -6.21 | -3.15 | 14920634 | | 1303 | 56.60 | 56.80 | 53.30 | 53.80 | -6.11 | -3.50 | 141025528 | | 8422 | 21.55 | 21.90 | 20.60 | 20.90 | -6.07 | -1.35 | 33011650 | | 3015 | 54.00 | 54.70 | 52.00 | 52.70 | -6.06 | -3.40 | 1704670 | | 8271 | 106.00 | 107.00 | 100.50 | 101.00 | -6.05 | -6.50 | 7039048 | | 5515 | 33.20 | 33.80 | 30.50 | 30.70 | -5.97 | -1.95 | 2882242 | | 6141 | 11.05 | 11.05 | 10.40 | 10.40 | -5.88 | -0.65 | 332197 | | 6155 | 35.80 | 36.75 | 34.10 | 34.75 | -5.83 | -2.15 | 2562297 | | 3037 | 164.00 | 165.50 | 160.00 | 160.50 | -5.59 | -9.50 | 38550572 | | 8046 | 264.50 | 264.50 | 250.00 | 251.00 | -5.46 | -14.50 | 16447685 | | 3057 | 15.00 | 15.10 | 14.25 | 14.30 | -5.30 | -0.80 | 220054 | | 6477 | 36.50 | 36.50 | 34.15 | 34.20 | -5.26 | -1.90 | 1178145 | | 6709 | 29.00 | 29.20 | 28.00 | 28.00 | -5.25 | -1.55 | 83939 | | 3024 | 10.85 | 10.85 | 10.25 | 10.25 | -5.09 | -0.55 | 1391711 | | 2027 | 36.80 | 36.90 | 35.00 | 35.05 | -5.01 | -1.85 | 31144120 | | 2481 | 84.70 | 86.70 | 80.50 | 80.90 | -4.94 | -4.20 | 27524381 | | 3092 | 15.75 | 15.90 | 14.90 | 15.10 | -4.73 | -0.75 | 712669 | | 6405 | 25.10 | 25.70 | 24.35 | 24.35 | -4.70 | -1.20 | 229109 | | 1304 | 10.75 | 10.75 | 10.20 | 10.20 | -4.67 | -0.50 | 3703886 | | 6409 | 1095.00 | 1110.00 | 1040.00 | 1045.00 | -4.57 | -50.00 | 1197909 | | 3043 | 21.30 | 21.30 | 20.00 | 20.10 | -4.51 | -0.95 | 114161 | | 1305 | 11.25 | 11.25 | 10.60 | 10.60 | -4.50 | -0.50 | 1412554 | | 3450 | 220.00 | 222.50 | 209.00 | 214.00 | -4.46 | -10.00 | 10496185 | | 3376 | 180.00 | 180.00 | 171.50 | 172.00 | -4.44 | -8.00 | 6575151 | | 8021 | 124.00 | 128.00 | 119.00 | 119.00 | -4.42 | -5.50 | 27286360 | | 1906 | 12.50 | 12.50 | 11.95 | 11.95 | -4.40 | -0.55 | 100331 | | 3607 | 13.90 | 14.10 | 13.15 | 13.30 | -4.32 | -0.60 | 722913 | | 2399 | 21.95 | 22.25 | 21.00 | 21.05 | -4.32 | -0.95 | 2344717 | | 2457 | 30.25 | 30.25 | 28.80 | 28.95 | -4.30 | -1.30 | 5522464 | | 1605 | 30.10 | 30.20 | 28.95 | 29.05 | -4.28 | -1.30 | 73975856 | | 2393 | 54.00 | 54.80 | 51.40 | 51.70 | -4.26 | -2.30 | 3685720 | | 3167 | 215.00 | 219.00 | 206.50 | 206.50 | -4.18 | -9.00 | 13650573 | | 1313 | 9.99 | 9.99 | 9.58 | 9.59 | -4.10 | -0.41 | 3937288 | | 6239 | 159.00 | 159.50 | 153.00 | 154.00 | -4.05 | -6.50 | 10936204 | | 3060 | 28.60 | 29.00 | 27.10 | 27.50 | -4.01 | -1.15 | 7563327 | | 1314 | 8.57 | 8.58 | 8.19 | 8.20 | -3.98 | -0.34 | 40857862 | | 3035 | 165.00 | 168.00 | 156.00 | 159.50 | -3.92 | -6.50 | 5560370 | | 3032 | 87.90 | 88.00 | 83.70 | 84.50 | -3.87 | -3.40 | 1501368 | | 4764 | 57.40 | 61.50 | 54.70 | 55.20 | -3.83 | -2.20 | 605859 | | 2458 | 131.00 | 131.50 | 125.00 | 126.00 | -3.82 | -5.00 | 2500242 | | 3545 | 51.00 | 51.90 | 49.50 | 49.65 | -3.78 | -1.95 | 2459973 | |
|
