| Symbol | Open | High | Low | Close | Percent | Change | Volume | | P6K | 0.22 | 0.24 | 0.22 | 0.22 | 37.50 | 0.06 | 210000 | | 3EZ | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 120000 | | I8R | 0.14 | 0.14 | 0.05 | 0.05 | -64.29 | -0.09 | 73501 | | REB | 0.18 | 0.19 | 0.18 | 0.19 | 11.76 | 0.02 | 20000 | | 3FH | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 20000 | | VZAB | 0.01 | 0.01 | 0.01 | 0.01 | | | 12500 | | SWMC | 10.19 | 10.19 | 10.17 | 10.17 | -0.20 | -0.02 | 10000 | | UOM | 7.40 | 7.40 | 7.40 | 7.40 | -5.73 | -0.45 | 9750 | | T4W | 0.34 | 0.34 | 0.32 | 0.32 | -5.88 | -0.02 | 8500 | | RXC | 1.44 | 1.44 | 1.44 | 1.44 | -1.37 | -0.02 | 8149 | | SRY | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 7000 | | ZYW | 0.04 | 0.04 | 0.04 | 0.04 | | | 6000 | | IES | 5.31 | 5.36 | 5.31 | 5.36 | 4.69 | 0.24 | 5060 | | NTG | 10.35 | 10.50 | 10.30 | 10.50 | 2.94 | 0.30 | 5000 | | FHL | 5.55 | 5.95 | 5.55 | 5.95 | -3.25 | -0.20 | 5000 | | 6BC | 0.53 | 0.56 | 0.53 | 0.56 | -5.08 | -0.03 | 5000 | | COQ | 1.77 | 1.77 | 1.77 | 1.77 | -1.67 | -0.03 | 5000 | | CBK | 31.73 | 32.33 | 31.73 | 32.33 | 4.26 | 1.32 | 4455 | | TI5 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 4156 | | BM1 | 0.38 | 0.41 | 0.38 | 0.41 | 13.89 | 0.05 | 4000 | | BPE5 | 6.70 | 6.87 | 6.57 | 6.57 | -1.94 | -0.13 | 3670 | | GXD | 21.58 | 21.90 | 21.58 | 21.90 | 9.94 | 1.98 | 3566 | | D7V | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 3333 | | 5BG | 3.91 | 4.00 | 3.91 | 4.00 | 2.83 | 0.11 | 3200 | | R6C | 24.48 | 25.09 | 24.48 | 25.00 | 0.48 | 0.12 | 3123 | | SOP | 0.64 | 0.68 | 0.64 | 0.68 | 6.25 | 0.04 | 3000 | | QBY | 0.81 | 0.81 | 0.80 | 0.80 | -1.23 | -0.01 | 3000 | | NUQA | 1.11 | 1.18 | 1.11 | 1.13 | -5.83 | -0.07 | 2565 | | NOYE | 0.70 | 0.70 | 0.70 | 0.70 | -17.65 | -0.15 | 2200 | | NKE | 41.52 | 41.54 | 38.96 | 38.98 | -14.03 | -6.36 | 2104 | | NGR | 7.78 | 8.35 | 7.78 | 8.35 | 17.61 | 1.25 | 2065 | | DEZ | 8.84 | 9.07 | 8.79 | 9.07 | 7.08 | 0.60 | 2025 | | NOH1 | 9.25 | 9.30 | 8.95 | 8.95 | -0.56 | -0.05 | 2000 | | 5RN1 | 4.38 | 4.38 | 4.28 | 4.28 | -2.28 | -0.10 | 2000 | | RMJR | 0.34 | 0.34 | 0.30 | 0.30 | -21.05 | -0.08 | 2000 | | IBE1 | 19.97 | 20.00 | 19.97 | 20.00 | 1.06 | 0.21 | 2000 | | UW3 | 0.38 | 0.40 | 0.38 | 0.40 | 5.26 | 0.02 | 2000 | | WMC1 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09 | -0.01 | 2000 | | COC | 3.90 | 3.90 | 3.90 | 3.90 | -1.76 | -0.07 | 2000 | | GRU | 2.41 | 2.41 | 2.39 | 2.39 | 2.58 | 0.06 | 1740 | | TOTB | 79.38 | 79.50 | 76.87 | 76.87 | -4.91 | -3.97 | 1572 | | MGYB | 5.33 | 5.58 | 5.33 | 5.58 | 5.68 | 0.30 | 1560 | | PKY1 | 31.31 | 31.31 | 30.50 | 30.62 | -2.20 | -0.69 | 1545 | | KBWA | 32.84 | 32.84 | 32.84 | 32.84 | 0.00 | 0.00 | 1500 | | CTV | 8.65 | 8.65 | 8.26 | 8.26 | -4.51 | -0.39 | 1500 | | 32N | 7.39 | 7.39 | 6.50 | 6.50 | -13.68 | -1.03 | 1415 | | DAI | 70.50 | 70.50 | 68.93 | 69.54 | -1.95 | -1.38 | 1268 | | WOPA | 21.10 | 21.10 | 20.90 | 21.00 | -1.18 | -0.25 | 1261 | | D7P | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 1200 | | ECV | 17.45 | 17.50 | 17.34 | 17.42 | -0.17 | -0.03 | 1185 | |
|