| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 3048 | 42.80 | 43.75 | 41.20 | 41.25 | -9.84 | -4.50 | 16004725 | | 2380 | 6.00 | 6.00 | 5.58 | 5.58 | -7.00 | -0.42 | 218898 | | 6709 | 31.30 | 31.50 | 28.85 | 29.90 | -6.56 | -2.10 | 670243 | | 1587 | 37.70 | 38.50 | 35.10 | 36.40 | -6.55 | -2.55 | 2261249 | | 6282 | 32.20 | 32.20 | 30.10 | 30.10 | -6.52 | -2.10 | 21124467 | | 2321 | 16.95 | 16.95 | 16.95 | 16.95 | -5.83 | -1.05 | 1052 | | 8101 | 18.50 | 19.00 | 17.65 | 18.10 | -5.24 | -1.00 | 73583 | | 1413 | 10.85 | 10.90 | 10.85 | 10.90 | -4.39 | -0.50 | 7381 | | 6235 | 67.00 | 67.00 | 63.50 | 64.60 | -4.15 | -2.80 | 5635874 | | 3321 | 14.15 | 14.70 | 13.80 | 14.15 | -4.07 | -0.60 | 101812 | | 2421 | 136.00 | 136.00 | 129.00 | 129.50 | -3.72 | -5.00 | 6875682 | | 2314 | 10.80 | 10.90 | 10.40 | 10.60 | -3.64 | -0.40 | 632384 | | 3257 | 73.00 | 73.30 | 70.10 | 70.10 | -3.58 | -2.60 | 4122938 | | 3588 | 54.10 | 54.10 | 52.50 | 52.80 | -3.47 | -1.90 | 2389008 | | 1470 | 21.40 | 21.40 | 21.35 | 21.35 | -3.39 | -0.75 | 2010 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2753 | 205.50 | 205.50 | 197.50 | 200.00 | -3.15 | -6.50 | 675343 | | 2406 | 22.35 | 22.50 | 21.60 | 21.70 | -3.12 | -0.70 | 6172967 | | 9929 | 12.55 | 12.55 | 12.55 | 12.55 | -3.09 | -0.40 | 1000 | | 8271 | 68.30 | 68.30 | 65.30 | 66.90 | -2.90 | -2.00 | 6812865 | | 3305 | 136.00 | 140.00 | 130.50 | 135.00 | -2.88 | -4.00 | 27999870 | | 1515 | 31.60 | 31.60 | 30.70 | 30.70 | -2.85 | -0.90 | 547147 | | 1603 | 40.65 | 40.65 | 39.20 | 39.60 | -2.58 | -1.05 | 893517 | | 2423 | 51.90 | 52.80 | 51.70 | 51.70 | -2.45 | -1.30 | 262266 | | 6641 | 20.70 | 20.70 | 20.10 | 20.20 | -2.42 | -0.50 | 77089 | | 6666 | 52.20 | 52.20 | 51.00 | 51.00 | -2.30 | -1.20 | 27248 | | 2413 | 21.75 | 22.10 | 21.10 | 21.35 | -2.29 | -0.50 | 971361 | | 2383 | 1320.00 | 1330.00 | 1280.00 | 1285.00 | -2.28 | -30.00 | 3631044 | | 2546 | 94.00 | 94.00 | 90.00 | 91.20 | -2.25 | -2.10 | 295124 | | 6005 | 24.45 | 24.45 | 23.90 | 23.90 | -2.25 | -0.55 | 9003034 | | 1452 | 13.65 | 13.65 | 13.10 | 13.30 | -2.21 | -0.30 | 96008 | | 3494 | 11.45 | 11.45 | 11.15 | 11.25 | -2.17 | -0.25 | 114922 | | 2368 | 470.50 | 470.50 | 453.50 | 459.00 | -2.13 | -10.00 | 7038393 | | 2820 | 16.60 | 16.60 | 16.20 | 16.25 | -2.11 | -0.35 | 2341817 | | 2630 | 62.70 | 62.70 | 59.60 | 60.20 | -2.11 | -1.30 | 5030063 | | 3708 | 120.00 | 122.50 | 117.00 | 117.00 | -2.09 | -2.50 | 3885318 | | 4414 | 12.20 | 12.30 | 11.90 | 11.90 | -2.06 | -0.25 | 404414 | | 1456 | 12.20 | 12.30 | 11.95 | 11.95 | -2.05 | -0.25 | 71120 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 1303 | 37.35 | 37.70 | 36.70 | 36.75 | -2.00 | -0.75 | 39205864 | | 1810 | 20.80 | 20.85 | 20.25 | 20.35 | -1.93 | -0.40 | 1801091 | | 2420 | 51.70 | 51.90 | 50.60 | 50.80 | -1.93 | -1.00 | 558168 | | 8466 | 26.20 | 26.20 | 25.50 | 25.50 | -1.92 | -0.50 | 67743 | | 9939 | 131.00 | 131.00 | 128.50 | 128.50 | -1.91 | -2.50 | 2491308 | | 3054 | 24.30 | 24.30 | 23.50 | 23.50 | -1.88 | -0.45 | 7019 | | 6625 | 86.80 | 87.20 | 84.80 | 85.00 | -1.85 | -1.60 | 635668 | | 1506 | 13.55 | 13.60 | 13.00 | 13.45 | -1.82 | -0.25 | 378501 | | 2101 | 44.15 | 44.15 | 42.70 | 43.60 | -1.80 | -0.80 | 1692788 | | 9933 | 33.60 | 33.85 | 32.95 | 33.00 | -1.79 | -0.60 | 3381441 | |
|
