| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2186 | 0.82 | 0.90 | 0.78 | 0.88 | -56.65 | -1.15 | 1054800 | | 0187 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 4945600 | | 2259 | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 3240100 | | 8346 | 0.32 | 0.39 | 0.31 | 0.31 | -22.50 | -0.09 | 2400 | | 7130 | 0.04 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 10335500 | | 7251 | 0.05 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 104800 | | 0158 | 0.24 | 0.24 | 0.24 | 0.24 | -14.29 | -0.04 | 300 | | 0069 | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 2864500 | | 8494 | 0.47 | 0.47 | 0.42 | 0.42 | -12.50 | -0.06 | 19600 | | 0066 | 0.08 | 0.08 | 0.06 | 0.07 | -12.50 | -0.01 | 134500 | | 4936 | 0.95 | 0.95 | 0.88 | 0.88 | -10.20 | -0.10 | 8900 | | 8133 | 0.38 | 0.38 | 0.38 | 0.38 | -9.52 | -0.04 | 30000 | | 0083 | 1.22 | 1.23 | 1.05 | 1.09 | -9.17 | -0.11 | 19634900 | | 4405 | 0.54 | 0.54 | 0.50 | 0.50 | -9.09 | -0.05 | 3632800 | | 7243 | 0.22 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 1117800 | | 0195 | 0.21 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 461800 | | 6904 | 0.78 | 0.78 | 0.75 | 0.75 | -8.54 | -0.07 | 11300 | | 7133 | 1.70 | 1.70 | 1.59 | 1.62 | -8.47 | -0.15 | 1557400 | | 0182 | 0.11 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 285100 | | 7240 | 0.10 | 0.11 | 0.10 | 0.11 | -8.33 | -0.01 | 299700 | | 9695 | 0.56 | 0.60 | 0.55 | 0.55 | -8.33 | -0.05 | 349700 | | 5113 | 0.26 | 0.26 | 0.24 | 0.24 | -7.69 | -0.02 | 3954700 | | 7222 | 0.95 | 0.96 | 0.95 | 0.95 | -6.86 | -0.07 | 28000 | | 0100 | 0.15 | 0.15 | 0.14 | 0.14 | -6.67 | -0.01 | 741000 | | 0221 | 0.15 | 0.15 | 0.14 | 0.14 | -6.67 | -0.01 | 748800 | | 0191 | 0.29 | 0.29 | 0.28 | 0.28 | -6.67 | -0.02 | 257900 | | 4677 | 1.96 | 1.97 | 1.82 | 1.83 | -6.63 | -0.13 | 30452400 | | 5252 | 0.15 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 1294700 | | 7217 | 0.31 | 0.31 | 0.30 | 0.30 | -6.25 | -0.02 | 65400 | | 9261 | 0.32 | 0.32 | 0.30 | 0.30 | -6.25 | -0.02 | 1390200 | | 9121 | 0.49 | 0.49 | 0.47 | 0.47 | -6.00 | -0.03 | 20000 | | 4219 | 0.34 | 0.34 | 0.32 | 0.32 | -5.88 | -0.02 | 1744500 | | 0220 | 0.17 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 856500 | | 1643 | 0.16 | 0.16 | 0.15 | 0.16 | -5.88 | -0.01 | 848700 | | 8591 | 0.70 | 0.70 | 0.66 | 0.66 | -5.71 | -0.04 | 58500 | | 9407 | 2.97 | 2.97 | 2.83 | 2.83 | -5.67 | -0.17 | 69000 | | 0213 | 0.35 | 0.35 | 0.34 | 0.34 | -5.56 | -0.02 | 74300 | | 3204 | 0.36 | 0.36 | 0.34 | 0.34 | -5.56 | -0.02 | 418500 | | 4995 | 0.72 | 0.72 | 0.70 | 0.70 | -5.41 | -0.04 | 71100 | | 5126 | 3.30 | 3.30 | 3.15 | 3.15 | -5.41 | -0.18 | 765500 | | 6742 | 3.15 | 3.15 | 2.98 | 2.98 | -5.40 | -0.17 | 27461900 | | 9385 | 0.37 | 0.38 | 0.36 | 0.36 | -5.26 | -0.02 | 831500 | | 3662 | 0.57 | 0.57 | 0.54 | 0.54 | -5.26 | -0.03 | 11455300 | | 5665 | 0.54 | 0.54 | 0.54 | 0.54 | -5.26 | -0.03 | 10000 | | 1147 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26 | -0.01 | 56600 | | 1562 | 1.54 | 1.54 | 1.49 | 1.49 | -5.10 | -0.08 | 2601100 | | 0064 | 0.19 | 0.19 | 0.18 | 0.19 | -5.00 | -0.01 | 85800 | | 7073 | 0.18 | 0.19 | 0.18 | 0.19 | -5.00 | -0.01 | 3334300 | | 6041 | 0.20 | 0.21 | 0.20 | 0.20 | -4.76 | -0.01 | 7400 | | 5152 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76 | -0.02 | 4000 | |
|
