Symbol | Open | High | Low | Close | Percent | Change | Volume | SCGLY | 5.08 | 5.10 | 5.05 | 5.07 | 1.20 | 0.06 | 539700 | GULTU | 0.01 | 0.02 | 0.01 | 0.02 | 100.00 | 0.01 | 532700 | DROOF | 1.27 | 1.28 | 1.27 | 1.28 | 1.59 | 0.02 | 524901 | BRQSW | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 516234 | YAYO | 0.06 | 0.09 | 0.06 | 0.06 | -14.29 | -0.01 | 514900 | AMRWF | 0.81 | 0.81 | 0.75 | 0.76 | -3.80 | -0.03 | 506447 | SPOM | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 504112 | ERIXF | 5.25 | 5.25 | 5.25 | 5.25 | 0.96 | 0.05 | 504044 | LMLLF | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 477250 | UEEC | 0.25 | 0.28 | 0.24 | 0.27 | 17.39 | 0.04 | 475200 | ALLM | 0.25 | 0.28 | 0.22 | 0.28 | 16.67 | 0.04 | 473900 | FORW | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 472477 | GLDG | 1.01 | 1.02 | 0.97 | 0.99 | -1.98 | -0.02 | 472000 | CPMD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 468900 | CMPGY | 27.70 | 27.91 | 27.70 | 27.72 | -0.11 | -0.03 | 458000 | BPSR | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 455634 | XERI | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 455100 | SSEZY | 23.03 | 23.21 | 22.98 | 23.18 | 0.04 | 0.01 | 448487 | KXPLF | 0.09 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00 | 444616 | UNVC | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 424254 | TDSLL | 26.08 | 26.15 | 25.90 | 25.98 | -0.04 | -0.01 | 422597 | XALL | 0.00 | 0.01 | 0.00 | 0.01 | | | 419850 | HRBR | 2.20 | 2.29 | 2.20 | 2.28 | 0.88 | 0.02 | 417300 | ETST | 0.04 | 0.05 | 0.04 | 0.05 | 25.00 | 0.01 | 394940 | ARRNF | 0.10 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00 | 394534 | STKR | 0.11 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 389900 | AAGIY | 41.60 | 41.60 | 40.92 | 40.94 | -1.66 | -0.69 | 388247 | SGIOY | 11.01 | 11.12 | 10.89 | 10.90 | 0.37 | 0.04 | 386275 | ECDP | 0.82 | 0.96 | 0.82 | 0.95 | 15.85 | 0.13 | 383300 | JPMMV | 25.34 | 25.43 | 25.32 | 25.39 | -0.04 | -0.01 | 379100 | ATLYF | 0.42 | 0.42 | 0.37 | 0.38 | 0.00 | 0.00 | 376829 | LZAGY | 62.47 | 62.71 | 62.19 | 62.40 | -2.79 | -1.79 | 371200 | AWLIF | 0.28 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00 | 368854 | MNSEF | 0.13 | 0.13 | 0.13 | 0.13 | 8.33 | 0.01 | 360100 | DMLRY | 16.89 | 16.93 | 16.37 | 16.67 | 0.18 | 0.03 | 356678 | BAYRY | 13.77 | 13.79 | 13.68 | 13.68 | -2.08 | -0.29 | 356336 | EAWD | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 353439 | CDSG | 0.11 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00 | 352410 | RTOKY | 33.19 | 33.42 | 32.70 | 32.79 | 0.37 | 0.12 | 350977 | TLOFF | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 349100 | MGUY | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00 | 346600 | SLLDY | 6.30 | 6.37 | 6.19 | 6.36 | 3.41 | 0.21 | 342285 | FNICF | 0.16 | 0.18 | 0.16 | 0.18 | 20.00 | 0.03 | 337643 | BLMS | 0.08 | 0.14 | 0.08 | 0.11 | 37.50 | 0.03 | 336571 | GMSQF | 0.03 | 0.03 | 0.03 | 0.03 | -72.73 | -0.08 | 330307 | APHLF | 1.08 | 1.08 | 1.04 | 1.08 | 0.00 | 0.00 | 328317 | MMMW | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 325998 | AESEW | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 319625 | SNIPF | 0.10 | 0.12 | 0.10 | 0.11 | 10.00 | 0.01 | 313800 | ATDRY | 1.86 | 1.91 | 1.86 | 1.88 | 0.00 | 0.00 | 313101 | |
|