Symbol | Open | High | Low | Close | Percent | Change | Volume | T35 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 2657400 | K17 | 4.56 | 4.57 | 4.45 | 4.45 | 0.00 | 0.00 | 2565400 | 593 | 0.37 | 0.39 | 0.37 | 0.38 | 2.70 | 0.01 | 2488100 | Z59 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | 0.00 | 2480200 | E28 | 0.60 | 0.62 | 0.60 | 0.60 | 0.00 | 0.00 | 2440000 | Y02 | 0.18 | 0.18 | 0.17 | 0.15 | 7.14 | 0.01 | 2401500 | CH8 | 1.01 | 1.04 | 1.01 | 1.03 | 3.00 | 0.03 | 2377600 | CC3 | 2.64 | 2.67 | 2.63 | 2.66 | 1.14 | 0.03 | 2352900 | ER0 | 0.92 | 0.93 | 0.90 | 0.92 | -1.08 | -0.01 | 2331800 | K2M | 0.03 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2292000 | C06 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 2056500 | C29 | 0.96 | 0.98 | 0.96 | 0.97 | 1.04 | 0.01 | 2034800 | S68 | 7.70 | 7.74 | 7.67 | 7.69 | 0.26 | 0.02 | 1988600 | 5FI | 0.10 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00 | 1960000 | H78 | 7.26 | 7.38 | 7.25 | 7.37 | 1.66 | 0.12 | 1887600 | J85 | 1.64 | 1.64 | 1.63 | 1.64 | 0.61 | 0.01 | 1887300 | 526 | 0.03 | 0.04 | 0.03 | 0.35 | 16.67 | 0.05 | 1836100 | B16 | 0.93 | 0.94 | 0.92 | 0.92 | -1.08 | -0.01 | 1817200 | 5GF | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1815000 | 579 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1810000 | 594 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1806800 | C33 | 0.35 | 0.36 | 0.34 | 0.36 | 2.86 | 0.01 | 1802200 | 544 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00 | 1792500 | A01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1780500 | 5DN | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1762800 | U11 | 24.69 | 24.95 | 24.65 | 24.86 | 0.97 | 0.24 | 1730800 | G92 | 1.77 | 1.79 | 1.77 | 1.77 | 0.00 | 0.00 | 1721100 | A7S | 0.06 | 0.08 | 0.06 | 0.08 | 33.33 | 0.02 | 1687900 | 595 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 1653300 | 5NF | 0.15 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00 | 1648300 | M35 | 2.00 | 2.06 | 2.00 | 2.04 | 2.00 | 0.04 | 1628300 | D1R | 1.77 | 1.78 | 1.77 | 1.77 | 0.00 | 0.00 | 1625100 | B73 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 | 1604200 | 5EL | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 1602000 | 584 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1600000 | 587 | 0.00 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00 | 1550200 | F03 | 0.64 | 0.69 | 0.64 | 0.69 | 7.81 | 0.05 | 1541800 | T09 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1530300 | A0G | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 1505000 | 5DX | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 1500000 | T13 | 0.07 | 0.08 | 0.07 | 0.08 | 33.33 | 0.02 | 1496500 | D5N | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 1484000 | i49 | 0.24 | 0.26 | 0.24 | 0.26 | 18.18 | 0.04 | 1467200 | B20 | 0.83 | 0.83 | 0.82 | 0.83 | 2.47 | 0.02 | 1447600 | E3B | 0.28 | 0.29 | 0.28 | 0.29 | 3.57 | 0.01 | 1439700 | P11 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1425300 | 5CP | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 1414000 | J16 | 0.04 | 0.05 | 0.04 | 0.05 | 25.00 | 0.01 | 1400700 | 5ER | 2.83 | 2.89 | 2.82 | 2.88 | 2.13 | 0.06 | 1370100 | AU8U | 1.66 | 1.67 | 1.66 | 1.66 | 0.00 | 0.00 | 1340200 | |
|