| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 1727 | 49.00 | 49.65 | 43.10 | 44.40 | -6.92 | -3.30 | 31831217 | | 1419 | 71.80 | 71.80 | 68.40 | 68.40 | -5.66 | -4.10 | 786850 | | 1587 | 55.70 | 56.00 | 52.40 | 52.60 | -5.57 | -3.10 | 3649873 | | 6152 | 11.80 | 11.80 | 11.30 | 11.35 | -4.62 | -0.55 | 2858474 | | 2491 | 21.35 | 21.60 | 20.35 | 20.70 | -4.17 | -0.90 | 1766749 | | 6541 | 60.50 | 60.50 | 57.50 | 57.90 | -3.66 | -2.20 | 1862302 | | 3622 | 65.40 | 65.70 | 63.00 | 63.10 | -3.52 | -2.30 | 591343 | | 4934 | 14.65 | 14.75 | 14.05 | 14.15 | -3.41 | -0.50 | 920272 | | 2104 | 11.90 | 12.00 | 11.40 | 11.45 | -3.38 | -0.40 | 3441437 | | 1717 | 42.50 | 42.65 | 40.55 | 40.55 | -3.34 | -1.40 | 10375907 | | 2753 | 194.00 | 194.00 | 190.00 | 190.50 | -3.30 | -6.50 | 472091 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 1711 | 19.85 | 19.85 | 18.95 | 19.15 | -3.28 | -0.65 | 4150080 | | 6709 | 27.80 | 28.85 | 27.55 | 27.60 | -3.16 | -0.90 | 63603 | | 4566 | 60.70 | 62.00 | 58.40 | 58.40 | -3.15 | -1.90 | 1311009 | | 6431 | 30.25 | 30.45 | 29.00 | 29.35 | -3.14 | -0.95 | 435010 | | 6120 | 13.00 | 13.10 | 12.55 | 12.55 | -3.09 | -0.40 | 1992564 | | 1735 | 19.70 | 19.80 | 18.10 | 18.80 | -3.09 | -0.60 | 2686678 | | 2404 | 954.00 | 962.00 | 909.00 | 925.00 | -3.04 | -29.00 | 4633133 | | 2444 | 11.70 | 11.70 | 11.45 | 11.45 | -2.97 | -0.35 | 302664 | | 1454 | 13.35 | 13.35 | 13.20 | 13.20 | -2.94 | -0.40 | 38060 | | 6271 | 138.00 | 138.50 | 132.00 | 133.00 | -2.92 | -4.00 | 4408887 | | 3321 | 18.90 | 18.90 | 18.25 | 18.35 | -2.91 | -0.55 | 227406 | | 3413 | 292.00 | 292.00 | 284.00 | 285.50 | -2.89 | -8.50 | 1982276 | | 1409 | 15.80 | 15.85 | 15.20 | 15.20 | -2.88 | -0.45 | 5334761 | | 3686 | 19.25 | 19.35 | 18.60 | 18.75 | -2.85 | -0.55 | 205556 | | 3004 | 106.00 | 106.00 | 102.50 | 102.50 | -2.84 | -3.00 | 407127 | | 9955 | 32.30 | 32.40 | 30.75 | 31.00 | -2.82 | -0.90 | 1770791 | | 6139 | 587.00 | 587.00 | 560.00 | 563.00 | -2.76 | -16.00 | 4532555 | | 2406 | 27.00 | 27.40 | 26.30 | 26.45 | -2.76 | -0.75 | 13723277 | | 8131 | 58.60 | 58.60 | 55.60 | 56.60 | -2.75 | -1.60 | 22905637 | | 2008 | 29.05 | 29.05 | 28.25 | 28.25 | -2.75 | -0.80 | 68053 | | 2429 | 81.00 | 81.40 | 78.40 | 78.70 | -2.72 | -2.20 | 690896 | | 8033 | 149.50 | 152.50 | 145.00 | 145.00 | -2.68 | -4.00 | 12407985 | | 1721 | 13.25 | 13.25 | 12.50 | 12.75 | -2.67 | -0.35 | 2814220 | | 2349 | 15.00 | 15.00 | 14.45 | 14.60 | -2.67 | -0.40 | 5397946 | | 4956 | 22.50 | 22.70 | 21.80 | 21.90 | -2.67 | -0.60 | 1909568 | | 1312A | 22.00 | 22.00 | 22.00 | 22.00 | -2.65 | -0.60 | 1000 | | 3041 | 25.30 | 25.30 | 24.30 | 24.40 | -2.59 | -0.65 | 789940 | | 6243 | 39.50 | 39.95 | 37.70 | 37.70 | -2.58 | -1.00 | 2488026 | | 2434 | 31.10 | 31.15 | 30.10 | 30.30 | -2.57 | -0.80 | 19051 | | 2338 | 37.50 | 37.50 | 35.85 | 36.35 | -2.55 | -0.95 | 2548309 | | 4545 | 41.10 | 41.70 | 40.10 | 40.65 | -2.52 | -1.05 | 1128407 | | 3593 | 11.70 | 11.70 | 11.60 | 11.60 | -2.52 | -0.30 | 13368 | | 2313 | 102.50 | 103.50 | 98.60 | 99.00 | -2.46 | -2.50 | 51653324 | | 1326 | 33.05 | 33.25 | 32.20 | 32.20 | -2.42 | -0.80 | 8784211 | | 3036 | 146.50 | 146.50 | 142.50 | 142.50 | -2.40 | -3.50 | 12641413 | | 1307 | 33.45 | 33.60 | 32.70 | 32.75 | -2.38 | -0.80 | 917105 | | 6215 | 105.50 | 106.00 | 103.00 | 103.00 | -2.37 | -2.50 | 675857 | |
|
