| Symbol | Open | High | Low | Close | Percent | Change | Volume | | A27 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 2900000 | | KJ9 | 0.77 | 0.81 | 0.76 | 0.80 | 5.26 | 0.04 | 2806000 | | D4N | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 2791800 | | Y07 | 0.04 | 0.04 | 0.04 | 0.03 | -25.00 | -0.01 | 2748600 | | T35 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 2657400 | | U04 | 2.64 | 2.65 | 2.63 | 2.63 | -0.38 | -0.01 | 2595900 | | K17 | 4.56 | 4.57 | 4.45 | 4.45 | 0.00 | 0.00 | 2565400 | | F83 | 0.31 | 0.32 | 0.31 | 0.32 | 3.23 | 0.01 | 2526900 | | U11 | 23.76 | 24.03 | 23.67 | 23.98 | 1.35 | 0.32 | 2484200 | | 5GI | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 2469500 | | K2LU | 0.94 | 0.94 | 0.93 | 0.94 | 0.00 | 0.00 | 2454800 | | Y02 | 0.18 | 0.18 | 0.17 | 0.15 | 7.14 | 0.01 | 2401500 | | D79 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 2400100 | | 5FA | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 2347000 | | 595 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00 | 2335600 | | S68 | 7.53 | 7.56 | 7.50 | 7.51 | -0.13 | -0.01 | 2297600 | | K2M | 0.03 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2292000 | | 558 | 1.12 | 1.12 | 1.09 | 1.10 | -1.79 | -0.02 | 2266900 | | CZ4 | 0.42 | 0.42 | 0.36 | 0.38 | -15.56 | -0.07 | 2265200 | | T14 | 1.01 | 1.02 | 0.98 | 0.98 | -2.00 | -0.02 | 2138400 | | 5AI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 2100000 | | G92 | 1.76 | 1.80 | 1.76 | 1.79 | 1.70 | 0.03 | 2091100 | | 5AL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2000000 | | 5FI | 0.10 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00 | 1960000 | | CC3 | 2.72 | 2.74 | 2.71 | 2.74 | 0.74 | 0.02 | 1902600 | | P40U | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 1888600 | | EB5 | 1.89 | 1.89 | 1.87 | 1.89 | 0.00 | 0.00 | 1878200 | | 526 | 0.03 | 0.04 | 0.03 | 0.35 | 16.67 | 0.05 | 1836100 | | M03 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 1792800 | | A01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1780500 | | 5EK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1766000 | | 5DN | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1762800 | | D1R | 1.77 | 1.78 | 1.77 | 1.77 | 0.00 | 0.00 | 1625100 | | 584 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1608200 | | D03 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 1576800 | | 587 | 0.00 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00 | 1550200 | | 5HJ | 0.95 | 0.95 | 0.94 | 0.94 | -1.05 | -0.01 | 1548400 | | A0G | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 1505000 | | 539 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1500000 | | 5EN | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 1489000 | | D5N | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 1484000 | | AU8U | 1.64 | 1.64 | 1.62 | 1.64 | 0.61 | 0.01 | 1477900 | | A13 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 1451000 | | B20 | 0.83 | 0.83 | 0.82 | 0.83 | 2.47 | 0.02 | 1447600 | | 5CP | 0.59 | 0.60 | 0.59 | 0.59 | 0.00 | 0.00 | 1433600 | | P11 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1425300 | | 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 | | I9T | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 1345000 | | D38 | 0.13 | 0.14 | 0.13 | 0.14 | 7.69 | 0.01 | 1271300 | |
|
