| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3043 | 38.65 | 41.25 | 38.45 | 41.25 | 10.00 | 3.75 | 1914903 | | 6668 | 39.80 | 43.60 | 39.55 | 43.60 | 9.96 | 3.95 | 1578881 | | 1419 | 43.20 | 46.35 | 43.20 | 46.35 | 9.96 | 4.20 | 2599935 | | 2705 | 23.90 | 25.00 | 23.85 | 25.00 | 9.89 | 2.25 | 19993301 | | 3515 | 187.50 | 201.00 | 186.00 | 201.00 | 9.84 | 18.00 | 4465436 | | 2376 | 223.00 | 240.50 | 223.00 | 240.50 | 9.82 | 21.50 | 33892486 | | 3054 | 21.75 | 23.55 | 21.75 | 23.55 | 9.79 | 2.10 | 987410 | | 3383 | 1.53 | 1.70 | 1.53 | 1.70 | 9.68 | 0.15 | 1561762 | | 2382 | 123.50 | 132.00 | 123.00 | 131.50 | 9.58 | 11.50 | 76897485 | | 8996 | 280.00 | 293.50 | 280.00 | 292.50 | 9.55 | 25.50 | 3945427 | | 3032 | 58.40 | 61.00 | 57.70 | 60.80 | 9.55 | 5.30 | 16789306 | | 1449 | 19.10 | 20.90 | 19.10 | 20.65 | 8.12 | 1.55 | 1727753 | | 1213 | 6.82 | 7.10 | 6.75 | 7.07 | 7.77 | 0.51 | 30009 | | 1903 | 54.00 | 59.70 | 53.80 | 58.60 | 7.72 | 4.20 | 5365568 | | 3231 | 69.40 | 73.40 | 69.10 | 73.00 | 7.35 | 5.00 | 155564409 | | 8210 | 118.50 | 128.00 | 118.00 | 125.50 | 7.26 | 8.50 | 12434882 | | 3027 | 47.40 | 51.60 | 47.35 | 50.30 | 7.02 | 3.30 | 26906538 | | 1560 | 116.50 | 124.00 | 116.50 | 124.00 | 6.90 | 8.00 | 8663312 | | 4551 | 136.00 | 147.00 | 136.00 | 144.50 | 6.64 | 9.00 | 2494270 | | 2467 | 51.50 | 52.80 | 51.20 | 51.90 | 6.46 | 3.15 | 2618750 | | 2399 | 21.55 | 23.40 | 21.45 | 22.70 | 6.32 | 1.35 | 25925081 | | 2243 | 18.95 | 20.35 | 18.95 | 19.70 | 6.20 | 1.15 | 670552 | | 2428 | 148.00 | 155.00 | 147.50 | 154.50 | 6.19 | 9.00 | 1527939 | | 2356 | 37.10 | 38.90 | 36.85 | 38.65 | 6.18 | 2.25 | 84270824 | | 2206 | 93.00 | 98.80 | 92.40 | 97.80 | 6.07 | 5.60 | 36752885 | | 2033 | 15.10 | 15.95 | 15.05 | 15.95 | 5.98 | 0.90 | 139506 | | 1762 | 88.80 | 93.70 | 88.50 | 92.80 | 5.82 | 5.10 | 2678861 | | 9110 | 6.32 | 7.41 | 6.32 | 7.13 | 5.63 | 0.38 | 1380035 | | 3617 | 206.50 | 227.50 | 206.50 | 221.00 | 5.49 | 11.50 | 5677685 | | 9958 | 111.00 | 117.00 | 110.00 | 116.00 | 5.45 | 6.00 | 6583942 | | 6743 | 73.00 | 74.50 | 71.00 | 73.80 | 5.43 | 3.80 | 4350555 | | 1786 | 73.90 | 78.00 | 72.60 | 76.00 | 5.41 | 3.90 | 2708419 | | 3338 | 49.00 | 51.30 | 48.70 | 51.10 | 5.14 | 2.50 | 2390965 | | 1307 | 24.80 | 25.80 | 24.65 | 25.70 | 5.11 | 1.25 | 3599011 | | 2497 | 72.00 | 76.00 | 71.80 | 74.00 | 5.11 | 3.60 | 6421946 | | 2352 | 44.20 | 45.80 | 43.85 | 45.40 | 4.85 | 2.10 | 26941106 | | 2712 | 40.80 | 43.90 | 40.70 | 42.35 | 4.70 | 1.90 | 2730718 | | 1108 | 16.50 | 16.50 | 15.90 | 16.20 | 4.52 | 0.70 | 4737119 | | 2368 | 135.00 | 143.00 | 133.00 | 139.00 | 4.51 | 6.00 | 20126010 | | 2436 | 56.30 | 58.00 | 55.00 | 58.00 | 4.50 | 2.50 | 5570192 | | 3017 | 203.00 | 213.00 | 202.50 | 209.50 | 4.49 | 9.00 | 16866344 | | 3380 | 37.20 | 38.90 | 37.20 | 38.85 | 4.44 | 1.65 | 7558685 | | 1603 | 30.60 | 30.85 | 29.80 | 30.55 | 4.44 | 1.30 | 3877663 | | 2630 | 64.30 | 64.60 | 56.80 | 61.40 | 4.42 | 2.60 | 51035279 | | 3058 | 27.55 | 29.85 | 27.50 | 29.55 | 4.42 | 1.25 | 9869757 | | 2455 | 117.00 | 123.50 | 116.00 | 121.00 | 4.31 | 5.00 | 6465963 | | 6205 | 72.40 | 75.50 | 71.80 | 75.50 | 4.28 | 3.10 | 2896903 | | 3583 | 149.50 | 151.00 | 144.50 | 150.00 | 4.17 | 6.00 | 12490910 | | 6515 | 820.00 | 842.00 | 815.00 | 835.00 | 4.11 | 33.00 | 989847 | | 2301 | 94.70 | 99.00 | 93.30 | 97.60 | 4.05 | 3.80 | 18473266 | |
|
