| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 3535 | 113.00 | 114.00 | 104.00 | 104.00 | -9.96 | -11.50 | 11307663 | | 3006 | 150.00 | 150.00 | 137.00 | 137.00 | -9.87 | -15.00 | 4818427 | | 6706 | 125.50 | 125.50 | 116.00 | 116.00 | -9.73 | -12.50 | 10079310 | | 2329 | 70.00 | 71.10 | 63.20 | 63.80 | -8.73 | -6.10 | 56379056 | | 8271 | 128.00 | 131.00 | 118.00 | 118.50 | -8.49 | -11.00 | 10571003 | | 2441 | 107.00 | 107.50 | 98.30 | 98.70 | -8.19 | -8.80 | 27987887 | | 6133 | 23.80 | 23.90 | 22.20 | 22.40 | -7.82 | -1.90 | 4658295 | | 2408 | 266.00 | 267.00 | 245.00 | 251.00 | -7.72 | -21.00 | 28330680 | | 8150 | 72.00 | 72.90 | 65.70 | 66.20 | -7.67 | -5.50 | 67113867 | | 3432 | 20.00 | 20.70 | 19.50 | 19.60 | -7.33 | -1.55 | 581316 | | 3543 | 50.50 | 51.30 | 46.20 | 46.70 | -7.16 | -3.60 | 18577899 | | 8131 | 72.10 | 73.20 | 67.10 | 68.00 | -7.10 | -5.20 | 18271144 | | 6409 | 978.00 | 978.00 | 904.00 | 917.00 | -6.90 | -68.00 | 1919137 | | 2451 | 250.00 | 253.00 | 226.00 | 231.00 | -6.85 | -17.00 | 17634520 | | 4764 | 126.00 | 126.00 | 116.00 | 119.00 | -6.67 | -8.50 | 1623304 | | 3533 | 1385.00 | 1395.00 | 1330.00 | 1330.00 | -6.67 | -95.00 | 1921860 | | 3027 | 28.00 | 28.25 | 26.65 | 26.65 | -6.65 | -1.90 | 2329360 | | 2344 | 112.00 | 112.00 | 103.00 | 105.50 | -6.64 | -7.50 | 64997461 | | 2485 | 36.70 | 36.70 | 34.30 | 34.45 | -6.51 | -2.40 | 9853356 | | 1605 | 42.00 | 42.60 | 39.05 | 39.65 | -6.49 | -2.75 | 160280168 | | 2404 | 1065.00 | 1065.00 | 1005.00 | 1010.00 | -6.48 | -70.00 | 4327801 | | 2413 | 47.40 | 48.30 | 45.10 | 45.55 | -6.37 | -3.10 | 6021326 | | 1789 | 28.70 | 29.10 | 26.50 | 26.55 | -6.02 | -1.70 | 4259922 | | 1587 | 53.70 | 54.50 | 51.60 | 51.60 | -6.01 | -3.30 | 1454055 | | 1721 | 20.30 | 20.30 | 19.20 | 19.60 | -6.00 | -1.25 | 4351859 | | 3308 | 25.15 | 25.95 | 24.05 | 24.50 | -5.95 | -1.55 | 877950 | | 6155 | 59.20 | 60.20 | 56.60 | 57.10 | -5.93 | -3.60 | 5578511 | | 6196 | 305.50 | 305.50 | 288.00 | 290.00 | -5.84 | -18.00 | 3889990 | | 8110 | 85.00 | 85.50 | 78.70 | 80.20 | -5.65 | -4.80 | 50279201 | | 2369 | 32.70 | 33.05 | 30.30 | 30.55 | -5.56 | -1.80 | 38403307 | | 4967 | 206.50 | 209.00 | 197.00 | 198.00 | -5.49 | -11.50 | 3599483 | | 6781 | 1170.00 | 1180.00 | 1120.00 | 1125.00 | -5.46 | -65.00 | 1371760 | | 1235 | 42.00 | 42.10 | 39.80 | 39.90 | -5.45 | -2.30 | 65384 | | 5269 | 1280.00 | 1280.00 | 1220.00 | 1220.00 | -5.43 | -70.00 | 1485305 | | 2368 | 624.00 | 630.00 | 593.00 | 596.00 | -5.40 | -34.00 | 14373657 | | 4989 | 64.50 | 65.30 | 61.00 | 61.50 | -5.38 | -3.50 | 14184267 | | 3532 | 136.50 | 143.00 | 130.50 | 132.00 | -5.38 | -7.50 | 7658339 | | 3576 | 11.40 | 11.45 | 10.70 | 10.75 | -5.29 | -0.60 | 21714016 | | 3653 | 2410.00 | 2410.00 | 2300.00 | 2330.00 | -5.28 | -130.00 | 3069903 | | 4912 | 99.70 | 99.80 | 92.10 | 93.60 | -5.26 | -5.20 | 2564914 | | 2025 | 13.10 | 13.20 | 12.40 | 12.70 | -5.22 | -0.70 | 551975 | | 3060 | 36.05 | 36.15 | 34.35 | 34.50 | -5.22 | -1.90 | 9999407 | | 2484 | 29.90 | 29.95 | 28.00 | 28.50 | -5.00 | -1.50 | 6049667 | | 2923 | 20.10 | 20.10 | 18.80 | 19.10 | -4.98 | -1.00 | 253930 | | 2466 | 64.30 | 64.30 | 59.20 | 61.30 | -4.96 | -3.20 | 807464 | | 5469 | 103.00 | 104.50 | 98.90 | 99.40 | -4.88 | -5.10 | 10302671 | | 3229 | 24.75 | 24.75 | 23.45 | 23.55 | -4.85 | -1.20 | 253035 | | 3530 | 75.20 | 75.80 | 73.10 | 73.30 | -4.81 | -3.70 | 499660 | | 6438 | 153.50 | 157.00 | 148.50 | 149.00 | -4.79 | -7.50 | 1839660 | |
|
