| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 8422 | 42.10 | 42.10 | 42.10 | 42.10 | -9.95 | -4.65 | 50010073 | | 6641 | 26.65 | 26.65 | 24.50 | 24.50 | -9.93 | -2.70 | 504344 | | 6155 | 61.00 | 61.20 | 55.00 | 55.60 | -8.40 | -5.10 | 20768556 | | 6205 | 60.60 | 62.20 | 56.30 | 57.80 | -7.07 | -4.40 | 3365586 | | 2305 | 15.50 | 15.65 | 14.70 | 14.85 | -6.60 | -1.05 | 6275484 | | 9955 | 36.60 | 36.60 | 34.20 | 34.45 | -6.51 | -2.40 | 5162346 | | 2537 | 11.60 | 11.60 | 10.85 | 10.85 | -6.47 | -0.75 | 4663997 | | 2419 | 33.05 | 33.05 | 31.05 | 31.35 | -6.14 | -2.05 | 13295672 | | 2331 | 29.00 | 29.10 | 27.20 | 27.25 | -5.87 | -1.70 | 22972195 | | 2406 | 32.40 | 32.40 | 30.20 | 30.60 | -5.70 | -1.85 | 30972972 | | 6177 | 52.90 | 52.90 | 49.50 | 49.85 | -5.23 | -2.75 | 4010244 | | 6442 | 1330.00 | 1355.00 | 1240.00 | 1255.00 | -4.92 | -65.00 | 3727695 | | 3665 | 1495.00 | 1495.00 | 1385.00 | 1400.00 | -4.76 | -70.00 | 3710699 | | 3576 | 11.20 | 11.20 | 10.55 | 10.60 | -4.50 | -0.50 | 22376683 | | 6426 | 92.50 | 92.50 | 88.00 | 88.10 | -4.45 | -4.10 | 860651 | | 2404 | 1235.00 | 1245.00 | 1075.00 | 1100.00 | -4.35 | -50.00 | 9497861 | | 1213 | 9.85 | 10.10 | 9.85 | 10.00 | -4.31 | -0.45 | 18000 | | 2462 | 26.05 | 26.05 | 24.80 | 24.90 | -4.23 | -1.10 | 1529088 | | 6672 | 102.00 | 102.00 | 98.30 | 98.70 | -4.17 | -4.30 | 3194797 | | 1310 | 9.19 | 9.19 | 8.71 | 8.82 | -4.13 | -0.38 | 6901946 | | 1598 | 21.90 | 22.20 | 21.00 | 21.00 | -4.11 | -0.90 | 489293 | | 4755 | 124.00 | 125.00 | 117.50 | 118.50 | -4.05 | -5.00 | 748958 | | 8996 | 695.00 | 695.00 | 678.00 | 680.00 | -3.95 | -28.00 | 872344 | | 2442 | 24.70 | 24.70 | 23.55 | 23.75 | -3.85 | -0.95 | 2311080 | | 1711 | 23.60 | 24.10 | 22.85 | 23.05 | -3.76 | -0.90 | 22597288 | | 1477 | 338.50 | 339.50 | 324.50 | 326.00 | -3.69 | -12.50 | 1498114 | | 3049 | 8.00 | 8.00 | 7.62 | 7.62 | -3.67 | -0.29 | 7773848 | | 1305 | 12.35 | 12.45 | 11.85 | 11.90 | -3.64 | -0.45 | 4044215 | | 6139 | 634.00 | 640.00 | 578.00 | 584.00 | -3.63 | -22.00 | 13203369 | | 3092 | 27.00 | 28.55 | 26.45 | 26.65 | -3.62 | -1.00 | 2840440 | | 2548 | 112.00 | 112.00 | 107.50 | 108.50 | -3.56 | -4.00 | 2394229 | | 3321 | 20.50 | 20.75 | 19.90 | 20.40 | -3.55 | -0.75 | 1358997 | | 3504 | 56.90 | 57.30 | 55.10 | 55.50 | -3.48 | -2.00 | 1465775 | | 6505 | 50.20 | 50.20 | 48.15 | 48.30 | -3.40 | -1.70 | 13659164 | | 3057 | 19.30 | 19.65 | 18.80 | 18.85 | -3.33 | -0.65 | 599698 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2491 | 21.60 | 21.60 | 20.45 | 20.85 | -3.25 | -0.70 | 852587 | | 3593 | 12.35 | 12.35 | 11.80 | 11.95 | -3.24 | -0.40 | 13631 | | 3055 | 74.40 | 74.80 | 71.10 | 71.60 | -3.24 | -2.40 | 526657 | | 1735 | 18.65 | 18.65 | 17.85 | 17.95 | -3.23 | -0.60 | 299887 | | 6282 | 58.00 | 59.20 | 53.40 | 54.70 | -3.19 | -1.80 | 154202821 | | 2399 | 27.05 | 27.05 | 25.80 | 25.85 | -3.18 | -0.85 | 4881634 | | 2493 | 129.50 | 129.50 | 122.00 | 123.00 | -3.15 | -4.00 | 1742920 | | 2314 | 23.50 | 23.60 | 23.20 | 23.25 | -3.12 | -0.75 | 240794 | | 5522 | 70.40 | 71.00 | 67.60 | 68.20 | -3.12 | -2.20 | 1655082 | | 2424 | 38.35 | 38.35 | 37.10 | 37.25 | -3.12 | -1.20 | 114946 | | 1316 | 14.70 | 14.70 | 14.25 | 14.25 | -3.06 | -0.45 | 5327070 | | 1605 | 45.90 | 46.05 | 42.75 | 42.95 | -3.05 | -1.35 | 298690767 | | 6669 | 3970.00 | 3975.00 | 3800.00 | 3825.00 | -3.04 | -120.00 | 2042307 | |
|
