| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8996 | 502.00 | 512.00 | 468.00 | 468.00 | -10.00 | -52.00 | 1397354 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 3661 | 3560.00 | 3590.00 | 3250.00 | 3250.00 | -9.97 | -360.00 | 3607942 | | 8422 | 24.40 | 24.40 | 22.25 | 22.25 | -9.92 | -2.45 | 38540567 | | 4764 | 62.00 | 62.80 | 57.40 | 57.40 | -9.89 | -6.30 | 909523 | | 3450 | 248.00 | 248.00 | 224.00 | 224.00 | -9.86 | -24.50 | 13186335 | | 4989 | 46.00 | 46.80 | 42.10 | 42.50 | -8.99 | -4.20 | 15700362 | | 8110 | 38.00 | 38.00 | 35.10 | 35.50 | -8.97 | -3.50 | 22788033 | | 2345 | 996.00 | 996.00 | 919.00 | 921.00 | -7.72 | -77.00 | 9701304 | | 2357 | 586.00 | 598.00 | 563.00 | 563.00 | -7.70 | -47.00 | 10958958 | | 3036 | 135.50 | 135.50 | 131.50 | 132.00 | -7.69 | -11.00 | 15724379 | | 9802 | 111.50 | 111.50 | 104.00 | 104.50 | -7.52 | -8.50 | 2735507 | | 3515 | 264.00 | 266.00 | 246.00 | 247.00 | -7.32 | -19.50 | 2094218 | | 2449 | 209.50 | 212.50 | 198.00 | 198.00 | -7.26 | -15.50 | 42480612 | | 2344 | 66.50 | 66.70 | 59.60 | 61.40 | -7.25 | -4.80 | 465801952 | | 6191 | 111.50 | 113.00 | 105.00 | 106.00 | -7.02 | -8.00 | 21224882 | | 2383 | 1430.00 | 1445.00 | 1340.00 | 1350.00 | -6.90 | -100.00 | 4528343 | | 3622 | 72.90 | 72.90 | 67.30 | 68.30 | -6.44 | -4.70 | 3075263 | | 8021 | 133.00 | 133.50 | 122.00 | 124.50 | -6.39 | -8.50 | 32817537 | | 4722 | 158.00 | 158.50 | 149.00 | 149.50 | -6.27 | -10.00 | 3215352 | | 2364 | 75.90 | 75.90 | 72.10 | 72.10 | -6.12 | -4.70 | 831081 | | 1727 | 40.50 | 40.70 | 37.80 | 37.85 | -6.08 | -2.45 | 6518779 | | 6426 | 69.60 | 69.60 | 65.40 | 65.50 | -6.03 | -4.20 | 508703 | | 3032 | 92.50 | 93.10 | 85.20 | 87.90 | -5.99 | -5.60 | 2667628 | | 4977 | 107.00 | 108.00 | 102.00 | 102.00 | -5.99 | -6.50 | 1579756 | | 6196 | 231.50 | 233.00 | 219.50 | 220.50 | -5.97 | -14.00 | 2298987 | | 3092 | 16.90 | 16.90 | 15.65 | 15.85 | -5.93 | -1.00 | 1210850 | | 1476 | 449.00 | 449.00 | 426.00 | 426.00 | -5.75 | -26.00 | 804683 | | 6756 | 80.00 | 80.00 | 75.20 | 75.50 | -5.74 | -4.60 | 317782 | | 8101 | 16.85 | 16.85 | 15.90 | 15.90 | -5.64 | -0.95 | 22005 | | 8103 | 78.00 | 78.80 | 73.50 | 73.80 | -5.63 | -4.40 | 5583531 | | 3708 | 115.50 | 117.00 | 106.00 | 109.50 | -5.60 | -6.50 | 2647843 | | 2368 | 530.00 | 540.00 | 500.00 | 507.00 | -5.59 | -30.00 | 11790985 | | 6442 | 1080.00 | 1085.00 | 1005.00 | 1030.00 | -5.50 | -60.00 | 6278918 | | 9914 | 92.80 | 92.80 | 87.00 | 88.40 | -5.45 | -5.10 | 4184661 | | 6117 | 77.50 | 77.50 | 73.60 | 73.60 | -5.40 | -4.20 | 540257 | | 6573 | 16.55 | 16.55 | 15.40 | 15.80 | -5.39 | -0.90 | 650727 | | 2402 | 48.60 | 48.80 | 45.85 | 46.00 | -5.35 | -2.60 | 7788787 | | 3645 | 54.00 | 54.30 | 51.60 | 51.70 | -5.31 | -2.90 | 2249597 | | 1598 | 23.20 | 23.20 | 22.30 | 22.30 | -5.31 | -1.25 | 408529 | | 2455 | 149.00 | 150.50 | 143.00 | 143.00 | -5.30 | -8.00 | 5499230 | | 3030 | 151.00 | 152.00 | 143.00 | 144.50 | -5.25 | -8.00 | 3805078 | | 1905 | 12.50 | 12.55 | 11.90 | 11.95 | -5.16 | -0.65 | 3198964 | | 6213 | 106.00 | 108.50 | 102.00 | 102.00 | -5.12 | -5.50 | 6863851 | | 8201 | 14.75 | 14.75 | 13.50 | 14.00 | -5.08 | -0.75 | 148391 | | 4526 | 31.30 | 31.35 | 29.75 | 29.90 | -5.08 | -1.60 | 2658757 | | 6669 | 4260.00 | 4300.00 | 4130.00 | 4130.00 | -5.06 | -220.00 | 1825843 | | 1517 | 11.85 | 11.85 | 11.25 | 11.35 | -5.02 | -0.60 | 371417 | | 3013 | 129.00 | 131.00 | 123.00 | 123.50 | -5.00 | -6.50 | 7333734 | | 2338 | 35.70 | 35.70 | 34.10 | 34.20 | -5.00 | -1.80 | 1256940 | |
|
