Symbol | Open | High | Low | Close | Percent | Change | Volume | ART | 7.55 | 7.70 | 7.55 | 7.60 | 0.66 | 0.05 | 900 | T5O | 1.73 | 1.87 | 1.73 | 1.73 | 0.00 | 0.00 | 877 | FRA | 47.42 | 48.14 | 47.29 | 48.14 | 1.52 | 0.72 | 821 | RWW | 2.80 | 2.80 | 2.80 | 2.80 | -1.41 | -0.04 | 820 | TC2A | 0.43 | 0.43 | 0.43 | 0.43 | -2.27 | -0.01 | 800 | SRP | 4.99 | 4.99 | 4.96 | 4.99 | -0.80 | -0.04 | 800 | WUW | 15.22 | 15.36 | 15.16 | 15.16 | -0.39 | -0.06 | 790 | HLH | 3.35 | 3.39 | 3.35 | 3.39 | 2.73 | 0.09 | 780 | HRZ | 7.79 | 7.99 | 7.79 | 7.97 | 0.13 | 0.01 | 770 | DPM | 4.16 | 4.16 | 4.16 | 4.16 | 1.46 | 0.06 | 750 | OKI | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 744 | GME | 7.12 | 7.22 | 6.72 | 6.72 | -5.62 | -0.40 | 725 | ABA | 20.50 | 20.50 | 20.40 | 20.40 | 0.00 | 0.00 | 700 | KIN2 | 4.15 | 4.30 | 4.15 | 4.30 | 3.12 | 0.13 | 700 | GTY | 3.18 | 3.18 | 3.12 | 3.12 | -0.64 | -0.02 | 700 | KST | 8.55 | 8.55 | 8.55 | 8.55 | -1.72 | -0.15 | 700 | SGK1 | 10.28 | 10.52 | 10.28 | 10.50 | 0.00 | 0.00 | 700 | CAR | 16.75 | 17.02 | 16.75 | 16.92 | 0.48 | 0.08 | 700 | B4B3 | 6.95 | 6.95 | 6.75 | 6.85 | -1.44 | -0.10 | 700 | LPK | 8.04 | 8.05 | 7.99 | 7.99 | -0.12 | -0.01 | 700 | INS | 5.50 | 5.56 | 5.42 | 5.42 | -0.73 | -0.04 | 700 | DEZ | 5.09 | 5.20 | 5.05 | 5.09 | -1.55 | -0.08 | 700 | 0Q0 | 10.18 | 10.37 | 10.14 | 10.37 | -0.19 | -0.02 | 700 | LCJ | 17.60 | 17.60 | 17.60 | 17.60 | 0.57 | 0.10 | 700 | FCC | 11.70 | 11.80 | 11.68 | 11.68 | 0.17 | 0.02 | 676 | ARO | 0.01 | 0.01 | 0.01 | 0.01 | | | 675 | D9F2 | 6.57 | 6.76 | 6.57 | 6.65 | 0.45 | 0.03 | 650 | HEI | 67.48 | 68.82 | 67.48 | 68.48 | 0.56 | 0.38 | 646 | CHL | 1.35 | 1.38 | 1.35 | 1.38 | -0.72 | -0.01 | 645 | ABO | 2.34 | 2.36 | 2.34 | 2.36 | 1.72 | 0.04 | 630 | ACE1 | 9.65 | 9.74 | 9.59 | 9.70 | 2.21 | 0.21 | 620 | NNN1 | 37.60 | 38.60 | 37.60 | 38.20 | -1.55 | -0.60 | 620 | CE2 | 10.02 | 10.08 | 10.00 | 10.00 | 1.01 | 0.10 | 620 | RNY | 5.35 | 5.35 | 5.35 | 5.35 | -1.29 | -0.07 | 600 | LGI | 2.61 | 2.63 | 2.57 | 2.63 | 0.38 | 0.01 | 600 | 7CI | 1.80 | 1.85 | 1.80 | 1.85 | 10.12 | 0.17 | 600 | VWSB | 23.43 | 23.57 | 23.43 | 23.57 | -0.46 | -0.11 | 600 | CCG | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 | 600 | SW5 | 5.34 | 5.42 | 5.32 | 5.39 | -1.10 | -0.06 | 600 | MWB | 3.89 | 3.96 | 3.65 | 3.65 | 0.00 | 0.00 | 600 | KYC | 14.10 | 14.10 | 14.10 | 14.10 | 0.00 | 0.00 | 600 | 3IW | 15.27 | 15.88 | 15.27 | 15.74 | 1.35 | 0.21 | 600 | DWNI | 20.92 | 20.92 | 20.28 | 20.28 | -2.87 | -0.60 | 600 | ICK | 0.41 | 0.42 | 0.41 | 0.42 | 0.00 | 0.00 | 600 | EIS | 10.00 | 10.00 | 10.00 | 10.00 | 0.50 | 0.05 | 595 | ETG | 47.80 | 47.80 | 47.60 | 47.60 | -1.65 | -0.80 | 580 | BAYN | 50.20 | 50.20 | 49.55 | 49.74 | -1.41 | -0.71 | 570 | UEH | 41.40 | 41.40 | 39.80 | 39.80 | 0.00 | 0.00 | 570 | TLIK | 2.00 | 2.02 | 1.99 | 1.99 | 0.51 | 0.01 | 560 | TSI | 7.87 | 7.94 | 7.87 | 7.94 | 0.00 | 0.00 | 560 | |
|