| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2491 | 24.60 | 24.75 | 22.80 | 22.80 | -9.88 | -2.50 | 1230403 | | 9928 | 21.00 | 21.00 | 19.10 | 19.20 | -8.13 | -1.70 | 611877 | | 6558 | 41.00 | 41.30 | 39.00 | 39.00 | -6.14 | -2.55 | 13112217 | | 8070 | 43.65 | 43.65 | 41.20 | 41.45 | -5.58 | -2.45 | 7469491 | | 2451 | 189.00 | 189.00 | 175.00 | 175.50 | -4.36 | -8.00 | 8673334 | | 2344 | 76.90 | 77.50 | 71.20 | 71.30 | -4.30 | -3.20 | 493624277 | | 1721 | 11.45 | 12.20 | 11.30 | 11.85 | -4.05 | -0.50 | 2856641 | | 3060 | 35.05 | 35.20 | 33.10 | 33.55 | -4.01 | -1.40 | 49875308 | | 2313 | 93.00 | 93.30 | 87.10 | 87.80 | -3.94 | -3.60 | 73195706 | | 2329 | 52.30 | 52.80 | 49.35 | 49.70 | -3.87 | -2.00 | 33559310 | | 3138 | 109.50 | 111.50 | 102.00 | 102.00 | -3.77 | -4.00 | 1645943 | | 2495 | 30.35 | 30.60 | 29.35 | 29.45 | -3.44 | -1.05 | 15102718 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 5522 | 76.20 | 78.00 | 74.60 | 76.40 | -3.05 | -2.40 | 7127875 | | 6108 | 14.65 | 14.65 | 14.30 | 14.30 | -2.72 | -0.40 | 151708 | | 1413 | 10.00 | 10.30 | 9.97 | 10.00 | -2.44 | -0.25 | 204279 | | 1213 | 11.10 | 11.10 | 10.55 | 10.85 | -2.25 | -0.25 | 19335 | | 4934 | 13.85 | 13.95 | 13.55 | 13.55 | -2.17 | -0.30 | 457805 | | 3016 | 52.50 | 52.90 | 50.40 | 50.80 | -2.12 | -1.10 | 1983717 | | 2337 | 39.20 | 39.80 | 37.05 | 37.15 | -2.11 | -0.80 | 135722204 | | 3593 | 8.28 | 8.28 | 8.10 | 8.10 | -2.06 | -0.17 | 73627 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 2379 | 507.00 | 508.00 | 497.00 | 497.00 | -1.97 | -10.00 | 3294892 | | 6155 | 44.55 | 44.80 | 42.50 | 42.80 | -1.95 | -0.85 | 3582987 | | 5906 | 50.50 | 51.00 | 50.50 | 50.50 | -1.94 | -1.00 | 6040 | | 1447 | 5.54 | 5.60 | 5.44 | 5.44 | -1.81 | -0.10 | 807644 | | 6715 | 101.00 | 101.00 | 98.20 | 99.20 | -1.78 | -1.80 | 30661 | | 1414 | 17.00 | 17.15 | 16.70 | 16.75 | -1.76 | -0.30 | 484480 | | 3494 | 8.25 | 8.29 | 8.11 | 8.11 | -1.70 | -0.14 | 140115 | | 9937 | 59.90 | 59.90 | 57.50 | 58.50 | -1.68 | -1.00 | 158358 | | 2227 | 57.50 | 57.50 | 56.00 | 56.10 | -1.58 | -0.90 | 52300 | | 3308 | 16.25 | 16.25 | 15.80 | 15.80 | -1.56 | -0.25 | 43336 | | 2369 | 23.00 | 23.20 | 22.20 | 22.30 | -1.55 | -0.35 | 5778295 | | 6239 | 165.00 | 165.00 | 159.00 | 159.00 | -1.55 | -2.50 | 9760967 | | 3419 | 13.05 | 13.20 | 12.95 | 13.10 | -1.50 | -0.20 | 154413 | | 2497 | 47.40 | 47.40 | 45.60 | 46.30 | -1.49 | -0.70 | 383331 | | 1466 | 14.25 | 14.35 | 14.15 | 14.15 | -1.39 | -0.20 | 28040 | | 3530 | 73.20 | 73.50 | 70.90 | 70.90 | -1.39 | -1.00 | 242920 | | 2367 | 26.50 | 26.70 | 25.90 | 26.00 | -1.33 | -0.35 | 12471457 | | 9955 | 30.35 | 30.60 | 29.80 | 29.80 | -1.32 | -0.40 | 442948 | | 2467 | 232.50 | 233.00 | 223.00 | 223.50 | -1.32 | -3.00 | 1901297 | | 2444 | 11.95 | 11.95 | 11.40 | 11.55 | -1.28 | -0.15 | 293512 | | 3054 | 27.35 | 27.55 | 26.50 | 26.95 | -1.28 | -0.35 | 40408 | | 6415 | 201.50 | 204.50 | 193.50 | 194.00 | -1.27 | -2.50 | 2793710 | | 1522 | 47.80 | 48.15 | 47.00 | 47.00 | -1.26 | -0.60 | 800498 | | 1713 | 44.20 | 44.60 | 43.35 | 43.55 | -1.25 | -0.55 | 269342 | | 3450 | 246.00 | 250.00 | 236.00 | 238.00 | -1.24 | -3.00 | 11009977 | | 6278 | 96.80 | 97.40 | 95.10 | 95.70 | -1.24 | -1.20 | 2865583 | | 8150 | 46.40 | 47.45 | 44.15 | 44.15 | -1.23 | -0.55 | 26773267 | |
|
