| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 0295 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 4675000 | | 0715 | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 0 | | 1293 | 0.13 | 0.13 | 0.08 | 0.09 | -30.77 | -0.04 | 9008500 | | 8153 | 0.22 | 0.22 | 0.14 | 0.14 | -30.00 | -0.06 | 52981213 | | 0033 | 1.02 | 1.09 | 0.78 | 0.87 | -27.50 | -0.33 | 14753000 | | 1080 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 282000 | | 2668 | 0.08 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 55010000 | | 3728 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 1120000 | | 0862 | 0.03 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 345000 | | 8071 | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 43030000 | | 8285 | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 20000 | | 0862-OL | 0.03 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 345000 | | 1002-OL | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 70000 | | 2349 | 0.05 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 250000 | | 0815-OL | 0.58 | 0.62 | 0.50 | 0.50 | -16.67 | -0.10 | 252636204 | | 2113 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 70000 | | 2349-OL | 0.05 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 250000 | | 1751 | 0.55 | 0.61 | 0.40 | 0.40 | -16.67 | -0.08 | 29310000 | | 1002 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 82000 | | 0928 | 0.12 | 0.12 | 0.10 | 0.11 | -15.38 | -0.02 | 7400000 | | 0769 | 0.87 | 0.89 | 0.76 | 0.78 | -14.29 | -0.13 | 334442160 | | 8315 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29 | -0.02 | 50000 | | 0355 | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 24063800 | | 2122 | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 1642000 | | 8309 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 190000 | | 1395 | 0.14 | 0.15 | 0.13 | 0.13 | -13.33 | -0.02 | 1435000 | | 0456 | 0.48 | 0.48 | 0.46 | 0.46 | -13.21 | -0.07 | 32000 | | 1815 | 2.21 | 2.27 | 1.78 | 1.92 | -13.12 | -0.29 | 37998999 | | 1583 | 1.26 | 1.32 | 1.21 | 1.25 | -12.59 | -0.18 | 43647 | | 8321 | 0.23 | 0.23 | 0.21 | 0.21 | -12.50 | -0.03 | 22000 | | 0893 | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 8784000 | | 1777 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 604500 | | 8082 | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 390000 | | 1496 | 0.14 | 0.14 | 0.13 | 0.14 | -12.50 | -0.02 | 536000 | | 2086 | 0.52 | 0.52 | 0.44 | 0.44 | -12.00 | -0.06 | 93000 | | 0875 | 0.34 | 0.34 | 0.30 | 0.30 | -11.76 | -0.04 | 3692000 | | 8481 | 0.31 | 0.32 | 0.31 | 0.32 | -11.11 | -0.04 | 2580000 | | 1005 | 0.56 | 0.56 | 0.56 | 0.56 | -11.11 | -0.07 | 34000 | | 8631 | 0.38 | 0.54 | 0.38 | 0.49 | -10.91 | -0.06 | 30000 | | 1991 | 0.80 | 0.80 | 0.66 | 0.66 | -10.81 | -0.08 | 203400 | | 1991-OL | 0.80 | 0.80 | 0.66 | 0.66 | -10.81 | -0.08 | 203400 | | 3626 | 11.12 | 11.46 | 10.26 | 10.26 | -10.78 | -1.24 | 1004000 | | 8037 | 0.75 | 0.75 | 0.64 | 0.67 | -10.67 | -0.08 | 1515000 | | 8133 | 0.32 | 0.34 | 0.32 | 0.34 | -10.53 | -0.04 | 2700 | | 0601 | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 8080000 | | 2227 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 0 | | 0312 | 0.10 | 0.10 | 0.08 | 0.09 | -10.00 | -0.01 | 974000 | | 8006 | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 108937 | | 1355 | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 80000 | | 8060 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 0 | |
|
