Symbol | Open | High | Low | Close | Percent | Change | Volume | J91U | 2.20 | 2.23 | 2.19 | 2.21 | 1005.00 | 2.01 | 467100 | BLR | 0.07 | 0.14 | 0.07 | 0.14 | 100.00 | 0.07 | 341300 | D5IU | 0.01 | 0.02 | 0.01 | 0.02 | 100.00 | 0.01 | 1112700 | 581 | 0.04 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 1267000 | 1D4 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00 | 0.01 | 1000 | 40N | 0.04 | 0.05 | 0.04 | 0.05 | 25.00 | 0.01 | 56400 | 5DO | 0.08 | 0.11 | 0.08 | 0.10 | 25.00 | 0.02 | 1200 | 570 | 0.22 | 0.22 | 0.22 | 0.22 | 22.22 | 0.04 | 9000 | 5G1 | 0.11 | 0.13 | 0.11 | 0.13 | 18.18 | 0.02 | 2000 | 5KI | 0.07 | 0.07 | 0.07 | 0.07 | 16.67 | 0.01 | 40300 | BQP | 0.40 | 0.40 | 0.40 | 0.40 | 14.29 | 0.05 | 100 | 595 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50 | 0.01 | 387600 | RF7 | 0.18 | 0.19 | 0.17 | 0.18 | 12.50 | 0.02 | 215600 | KJ5 | 0.18 | 0.20 | 0.18 | 0.20 | 11.11 | 0.02 | 422100 | BDR | 0.36 | 0.36 | 0.36 | 0.36 | 9.09 | 0.03 | 3300 | 546 | 0.12 | 0.13 | 0.12 | 0.13 | 8.33 | 0.01 | 3960300 | I49 | 0.12 | 0.13 | 0.12 | 0.13 | 8.33 | 0.01 | 24000 | BXE | 0.12 | 0.13 | 0.12 | 0.13 | 8.33 | 0.01 | 145100 | XZL | 0.27 | 0.28 | 0.27 | 0.28 | 7.69 | 0.02 | 416200 | BTJ | 0.32 | 0.35 | 0.32 | 0.32 | 6.67 | 0.02 | 20300 | BQM | 0.64 | 0.68 | 0.64 | 0.68 | 6.25 | 0.04 | 817200 | BLA | 0.70 | 0.72 | 0.70 | 0.72 | 5.88 | 0.04 | 69900 | NS8U | 0.18 | 0.18 | 0.17 | 0.18 | 5.88 | 0.01 | 7185000 | 539 | 0.18 | 0.19 | 0.18 | 0.19 | 5.56 | 0.01 | 26000 | BTM | 1.17 | 1.20 | 1.17 | 1.18 | 5.36 | 0.06 | 48400 | 544 | 0.57 | 0.60 | 0.57 | 0.60 | 5.26 | 0.03 | 11396700 | BCY | 2.55 | 2.68 | 2.55 | 2.68 | 5.10 | 0.13 | 15900 | BKX | 0.63 | 0.63 | 0.63 | 0.63 | 5.00 | 0.03 | 1000 | M01 | 0.40 | 0.42 | 0.40 | 0.42 | 5.00 | 0.02 | 281300 | 543 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 71100 | D01 | 2.80 | 2.96 | 2.80 | 2.95 | 4.98 | 0.14 | 1719500 | BVA | 0.21 | 0.22 | 0.21 | 0.22 | 4.76 | 0.01 | 4779100 | CMOU | 0.21 | 0.22 | 0.20 | 0.22 | 4.76 | 0.01 | 1719800 | H15 | 4.56 | 4.68 | 4.52 | 4.68 | 4.00 | 0.18 | 130200 | AW9U | 0.26 | 0.27 | 0.26 | 0.27 | 3.85 | 0.01 | 466700 | CY6U | 1.07 | 1.10 | 1.06 | 1.10 | 3.77 | 0.04 | 6804900 | 564 | 1.10 | 1.15 | 1.10 | 1.14 | 3.64 | 0.04 | 47800 | BFU | 0.29 | 0.30 | 0.29 | 0.30 | 3.45 | 0.01 | 3300 | S07 | 4.21 | 4.42 | 4.21 | 4.42 | 3.27 | 0.14 | 6500 | 1J5 | 0.32 | 0.33 | 0.32 | 0.33 | 3.12 | 0.01 | 42300 | 1D0 | 0.32 | 0.33 | 0.32 | 0.33 | 3.12 | 0.01 | 119800 | RE4 | 0.33 | 0.34 | 0.33 | 0.34 | 3.03 | 0.01 | 5836200 | MR7 | 0.34 | 0.35 | 0.34 | 0.35 | 2.94 | 0.01 | 65100 | LJ3 | 1.05 | 1.07 | 1.05 | 1.07 | 2.88 | 0.03 | 494100 | 41O | 0.70 | 0.72 | 0.68 | 0.72 | 2.86 | 0.02 | 3108700 | BKA | 0.70 | 0.72 | 0.70 | 0.72 | 2.86 | 0.02 | 35400 | 5CP | 0.36 | 0.37 | 0.36 | 0.37 | 2.78 | 0.01 | 1971600 | 5VS | 0.36 | 0.37 | 0.36 | 0.37 | 2.78 | 0.01 | 29100 | A26 | 0.37 | 0.38 | 0.37 | 0.38 | 2.70 | 0.01 | 2028400 | N02 | 0.74 | 0.76 | 0.73 | 0.76 | 2.70 | 0.02 | 15000 | |
|