| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 9318 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 536900 | | 7315 | 0.03 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 817200 | | 5178 | 0.03 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 664900 | | 0029 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 120000 | | 0069 | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 305300 | | 2283 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 1210300 | | 0038 | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 335000 | | 5592 | 0.42 | 0.42 | 0.42 | 0.42 | -12.50 | -0.06 | 100 | | 0103 | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 2600 | | 5231 | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 60700 | | 4596 | 0.28 | 0.28 | 0.25 | 0.25 | -10.71 | -0.03 | 8900 | | 0211 | 0.26 | 0.28 | 0.26 | 0.26 | -10.34 | -0.03 | 20500 | | 7498 | 0.63 | 0.63 | 0.63 | 0.63 | -10.00 | -0.07 | 10000 | | 4359 | 0.31 | 0.34 | 0.28 | 0.28 | -9.68 | -0.03 | 288800 | | 5167 | 0.55 | 0.55 | 0.50 | 0.50 | -9.09 | -0.05 | 37500 | | 0158 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09 | -0.02 | 1000 | | 1198 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09 | -0.02 | 70000 | | 9997 | 0.42 | 0.42 | 0.41 | 0.41 | -8.89 | -0.04 | 28800 | | 5090 | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 196300 | | 5216 | 0.26 | 0.26 | 0.24 | 0.24 | -7.69 | -0.02 | 35435300 | | 6718 | 1.34 | 1.34 | 1.27 | 1.29 | -7.19 | -0.10 | 1500900 | | 4456 | 0.28 | 0.28 | 0.26 | 0.26 | -7.14 | -0.02 | 6579700 | | 5078 | 0.28 | 0.28 | 0.26 | 0.26 | -7.14 | -0.02 | 1501100 | | 7374 | 0.79 | 0.79 | 0.78 | 0.78 | -7.14 | -0.06 | 1800 | | 8338 | 0.13 | 0.14 | 0.12 | 0.13 | -7.14 | -0.01 | 1093100 | | 9261 | 0.28 | 0.28 | 0.26 | 0.26 | -7.14 | -0.02 | 1930100 | | 4081 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14 | -0.01 | 100 | | 8176 | 0.27 | 0.27 | 0.26 | 0.26 | -7.14 | -0.02 | 573200 | | 7162 | 0.56 | 0.56 | 0.52 | 0.52 | -7.14 | -0.04 | 1900 | | 5371 | 0.43 | 0.43 | 0.40 | 0.40 | -6.98 | -0.03 | 2900 | | 5197 | 0.29 | 0.29 | 0.28 | 0.28 | -6.67 | -0.02 | 149000 | | 5614 | 0.45 | 0.45 | 0.45 | 0.45 | -6.25 | -0.03 | 100 | | 0197 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25 | -0.01 | 3600 | | 5243 | 0.17 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 1998600 | | 7066 | 0.17 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 161700 | | 9814 | 0.17 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 25100 | | 0089 | 0.86 | 0.86 | 0.82 | 0.82 | -5.75 | -0.05 | 775300 | | 7132 | 0.70 | 0.70 | 0.66 | 0.66 | -5.71 | -0.04 | 1500 | | 8567 | 0.36 | 0.36 | 0.34 | 0.34 | -5.56 | -0.02 | 5690100 | | 7211 | 0.52 | 0.54 | 0.50 | 0.51 | -5.56 | -0.03 | 273000 | | 5049 | 2.00 | 2.01 | 1.92 | 1.92 | -5.42 | -0.11 | 36000 | | 0083 | 0.72 | 0.72 | 0.70 | 0.70 | -5.41 | -0.04 | 3111200 | | 5657 | 0.19 | 0.19 | 0.18 | 0.18 | -5.26 | -0.01 | 3174200 | | 7078 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26 | -0.01 | 661600 | | 7204 | 1.52 | 1.53 | 1.46 | 1.46 | -5.19 | -0.08 | 2505500 | | 5248 | 1.18 | 1.18 | 1.10 | 1.11 | -5.13 | -0.06 | 3142500 | | 5649 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00 | -0.01 | 28600 | | 8672 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 4804900 | | 5161 | 0.40 | 0.40 | 0.38 | 0.38 | -5.00 | -0.02 | 12195800 | | 9539 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00 | -0.02 | 2000 | |
|
