TradeDirect - Trading

NASDAQ Comb Comp

Large gap with delayed quotes

Last quote 07/02/2025 - 23:16:25	Day high - - -	Day low - - -	YTD %
20,393.13 +190.24 ( +0.94% )	-	-	+5.60%

More information

Closure 07/02/2025 - 23:16:25	Year High 06/30/2025 - 21:54:10	Year Low 04/07/2025 - 15:44:16
20,393.13	20,418.31	14,784.03

Components

Name CCY \| ISIN	Last Date/Time	Close Date/Time	Day Change % Day Change	Bid Bid Size	Ask Ask Size	YTD % Change
NASDAQ Comb Comp USD \| XC0009694271	20,393.13 07/02/2025	20,202.89 07/01/2025	+0.94% +190.24	- -	- -	+5.60%
1-800-Flowers.com-A USD \| US68243Q1067	5.48 07/03/2025	5.36 07/02/2025	+2.24% +0.12	5.47 3,100	5.48 1,300	-34.39%
10x Genomics Rg-A USD \| US88025U1097	13.01 07/03/2025	12.06 07/02/2025	+7.88% +0.95	12.99 600	13.00 1,700	-16.02%
111 Sp ADS USD \| US68247Q2012	7.43 07/03/2025	7.14 07/02/2025	+4.06% +0.29	7.25 100	7.43 100	+14.61%
17Ed&Tech SpADR USD \| US81807M3043	2.19 07/03/2025	2.16 07/02/2025	+1.39% +0.03	2.16 500	2.22 200	+36.71%
180 Life Scis Rg USD \| US68236V3024	0.8915 07/03/2025	0.89 07/02/2025	+0.17% +0.0015	0.8911 100	0.898 3,700	-51.10%
1st Cmmty Bkshs Rg USD \| US31983A1034	41.00 07/03/2025	40.44 07/02/2025	+1.38% +0.56	40.98 200	41.15 200	-2.88%
1st Intst Banc Rg-A USD \| US32055Y2019	30.59 07/03/2025	30.01 07/02/2025	+1.93% +0.58	30.60 400	30.61 400	-7.58%
1st Seacoas Bnc Rg USD \| US33631F1049	11.27 07/03/2025	11.25 07/02/2025	+0.18% +0.02	11.23 300	11.30 100	+12.73%
1st Source Corp Rg USD \| US3369011032	65.09 07/03/2025	64.28 07/02/2025	+1.26% +0.81	65.00 100	65.15 1,300	+10.11%
1stdibs.com Rg USD \| US3205511047	2.75 07/03/2025	2.88 07/02/2025	-4.51% -0.13	2.75 1,800	2.77 200	-18.64%
22nd Century Rg USD \| US90137F5098	6.96 07/03/2025	7.45 07/02/2025	-6.58% -0.49	6.95 1,300	7.31 200	-93.90%
36Kr Hldg ADS USD \| US88429K2024	5.10 07/03/2025	5.52 07/01/2025	-12.07% -0.70	5.10 200	5.52 500	+81.82%
374Water Rg USD \| US88583P1049	0.19 07/03/2025	0.225 07/02/2025	-15.56% -0.035	0.194 300	0.1955 700	-67.04%
3rd Cst Bncshs Rg USD \| US88422P1093	34.41 07/03/2025	33.74 07/02/2025	+1.99% +0.67	34.17 400	34.47 2,100	-0.62%
4D Molecular Rg USD \| US35104E1001	4.31 07/03/2025	4.15 07/02/2025	+3.86% +0.16	4.31 11,400	4.32 300	-25.49%
5E Adv Mat Rg USD \| US33830Q2084	3.50 07/03/2025	3.55 07/02/2025	-1.41% -0.05	3.50 600	3.55 500	-75.88%
60 Degrees Ph Rg USD \| US83006G4010	2.43 07/03/2025	2.37 07/02/2025	+2.53% +0.06	2.43 300	2.47 100	-63.26%
89bio Rg USD \| US2825591033	10.10 07/03/2025	9.73 07/02/2025	+3.80% +0.37	10.09 7,300	10.10 4,000	+24.42%
8x8 Rg USD \| US2829141009	2.12 07/03/2025	2.04 07/02/2025	+3.92% +0.08	2.12 17,600	2.13 3,100	-23.60%
908 Devices Rg USD \| US65443P1021	6.605 07/03/2025	6.48 07/02/2025	+1.93% +0.125	6.60 1,800	6.61 1,100	+194.55%
9F Sp ADR-A USD \| US65442R2085	1.48 07/03/2025	1.32 07/02/2025	+12.12% +0.16	1.43 100	1.48 900	-15.92%
A SPAC III Rg-A USD \| VGG0544A1030	10.23 07/03/2025	10.20 07/01/2025	+0.29% +0.03	10.20 6,900	10.26 100	-
A-Mark Prec Met Rg USD \| US00181T1079	22.73 07/03/2025	22.47 07/02/2025	+1.16% +0.26	22.73 200	22.76 100	-17.99%
A2Z Cust2Mate Rg USD \| CA0022051027	9.86 07/03/2025	9.77 07/02/2025	+0.92% +0.09	9.86 1,000	9.92 100	+47.58%
Aaon Rg USD \| US0003602069	75.27 07/03/2025	74.91 07/02/2025	+0.48% +0.36	75.27 200	75.34 200	-36.34%
Aardvark Thera Rg USD \| US0029421007	13.52 07/03/2025	13.56 07/02/2025	-0.29% -0.04	13.39 100	13.62 100	-
Abacus Glb Mgt Rg-A USD \| US00258Y1047	5.33 07/03/2025	5.30 07/02/2025	+0.57% +0.03	5.33 700	5.34 1,200	-32.31%
AbCellera Biolog Rg USD \| CA00288U1066	3.75 07/03/2025	3.49 07/02/2025	+7.45% +0.26	3.74 6,000	3.75 14,800	+19.11%
Abeona Therap Rg USD \| US00289Y2063	5.87 07/03/2025	5.57 07/02/2025	+5.39% +0.30	5.87 3,700	5.88 500	0.00%
Abivax Sp ADS USD \| US00370M1036	7.76 07/03/2025	7.66 07/02/2025	+1.31% +0.10	7.76 100	7.87 300	+4.64%
Above Food Rg USD \| CA00373V1004	0.84 07/03/2025	0.99 07/02/2025	-15.15% -0.15	0.83 800	0.84 100,000	+83.33%
Abpro Hldgs Rg USD \| US0008471031	0.1928 07/03/2025	0.1927 07/02/2025	+0.05% +0.0001	0.192 800	0.1929 100	-89.23%
Absci Rg USD \| US00091E1091	2.69 07/03/2025	2.59 07/02/2025	+3.86% +0.10	2.69 3,500	2.70 39,800	-1.15%
ABTS Rg USD \| VGG6S34K1136	5.15 07/03/2025	3.93 07/02/2025	+31.04% +1.22	5.04 100	5.15 1,000	-61.97%
ABVC BioPharma Rg USD \| US00091F3047	3.10 07/03/2025	2.42 07/02/2025	+28.10% +0.68	3.09 400	3.10 4,000	+310.17%
ABVL Rg USD \| KYG1149B1086	1.00 07/02/2025	1.04 07/01/2025	-3.85% -0.04	0.93 8,300	0.9999 100	+38.89%
AC Immune N USD \| CH0329023102	2.02 07/03/2025	1.98 07/02/2025	+2.02% +0.04	1.97 1,100	2.03 700	-26.67%
Acacia Res-Ac Techs USD \| US0038813079	3.74 07/03/2025	3.67 07/02/2025	+1.91% +0.07	3.73 500	3.74 1,000	-15.44%
Academy Sports Rg USD \| US00402L1070	47.41 07/03/2025	47.16 07/02/2025	+0.53% +0.25	47.40 400	47.43 2,200	-18.03%
Acadia Healthcar Rg USD \| US00404A1097	23.19 07/03/2025	23.49 07/02/2025	-1.28% -0.30	23.19 1,100	23.20 2,800	-40.76%
Acadia Pharma Rg USD \| US0042251084	21.24 07/03/2025	21.36 07/02/2025	-0.56% -0.12	21.22 2,400	21.24 2,000	+16.40%
Accuray Rg USD \| US0043971052	1.39 07/03/2025	1.36 07/02/2025	+2.21% +0.03	1.39 1,500	1.40 1,000	-31.31%
Achieve Life Sci Rg USD \| US0044685008	2.26 07/03/2025	2.22 07/02/2025	+1.80% +0.04	2.26 28,800	2.27 1,700	-36.93%
ACI Worldwide Rg USD \| US0044981019	45.49 07/03/2025	45.94 07/02/2025	-0.98% -0.45	45.47 400	45.50 1,000	-11.50%
Aclarion Rg USD \| US6551874091	7.63 07/03/2025	7.48 07/02/2025	+2.01% +0.15	7.38 100	7.65 4,000	-99.43%
Aclaris Therap Rg USD \| US00461U1051	1.45 07/03/2025	1.41 07/02/2025	+2.84% +0.04	1.45 31,400	1.46 2,000	-43.15%
ACM Research-A Rg USD \| US00108J1097	27.55 07/03/2025	26.55 07/02/2025	+3.77% +1.00	27.55 100	27.56 700	+75.83%
ACNB Rg USD \| US0008681092	44.23 07/03/2025	43.72 07/02/2025	+1.17% +0.51	43.81 200	44.23 500	+9.77%
Acrivon Therape Rg USD \| US0048901096	1.29 07/03/2025	1.23 07/02/2025	+4.88% +0.06	1.29 1,100	1.30 200	-79.57%
Actelis Net Rg USD \| US00503R4092	0.5806 07/03/2025	0.57 07/02/2025	+1.86% +0.0106	0.5801 100	0.5998 1,300	-57.46%
Actuate Therap Rg USD \| US0050831009	6.74 07/03/2025	6.13 07/02/2025	+9.95% +0.61	6.70 100	6.77 100	-22.99%
Acumen Pharma Rg USD \| US00509G2093	1.13 07/03/2025	1.11 07/02/2025	+1.80% +0.02	1.12 27,300	1.15 1,800	-35.47%
Acurx Pharm Rg USD \| US00510M1045	0.4867 07/03/2025	0.491 07/02/2025	-0.88% -0.0043	0.475 2,000	0.495 3,100	-39.68%
Adagene Sp ADS USD \| US0053291078	1.94 07/03/2025	1.85 07/02/2025	+4.86% +0.09	1.94 200	1.95 600	-5.13%
Adagio Med Rg USD \| US00534B1008	1.51 07/03/2025	1.35 07/02/2025	+11.85% +0.16	1.51 500	1.54 500	+28.57%
AdaptHealth Rg USD \| US00653Q1022	9.37 07/03/2025	9.40 07/02/2025	-0.32% -0.03	9.36 2,200	9.37 3,000	-1.26%
AdaptimmTher Sp ADR USD \| US00653A1079	0.2424 07/03/2025	0.2319 07/02/2025	+4.53% +0.0105	0.2379 100	0.2424 100	-56.95%
Adaptive Biotech Rg USD \| US00650F1093	11.48 07/03/2025	11.19 07/02/2025	+2.59% +0.29	11.47 2,100	11.48 4,500	+86.66%
Addentax Grp Rg USD \| US00653L3015	0.6166 07/03/2025	0.6972 07/02/2025	-11.56% -0.0806	0.592 300	0.5997 600	+13.79%
Addex Therap Sp ADS USD \| US00654J2069	9.21 07/03/2025	9.21 07/02/2025	0.00% 0.00	9.15 100	10.00 100	+31.57%
Addus HomeCare Rg USD \| US0067391062	110.37 07/03/2025	112.95 07/02/2025	-2.28% -2.58	110.33 1,600	110.73 400	-9.89%
Adeia Rg USD \| US00676P1075	14.49 07/03/2025	14.18 07/02/2025	+2.19% +0.31	14.48 3,500	14.50 2,900	+1.43%
Adial Phrmctcls Rg USD \| US00688A2050	0.3301 07/03/2025	0.3163 07/02/2025	+4.36% +0.0138	0.33 100	0.3301 500	-68.68%
Adicet Bio Rg USD \| US0070021086	0.614 07/03/2025	0.6111 07/02/2025	+0.47% +0.0029	0.6004 500	0.6149 1,300	-36.48%
Aditxt Rg USD \| US0070258027	1.25 07/03/2025	1.21 07/02/2025	+3.31% +0.04	1.23 100	1.24 1,600	-97.45%
Adli Nrty Sp ADS-A USD \| US00704R1095	1.47 07/03/2025	1.50 07/02/2025	-2.00% -0.03	1.48 200	1.67 300	-37.50%
ADMA Biologics Rg USD \| US0008991046	18.14 07/03/2025	17.88 07/02/2025	+1.45% +0.26	18.14 3,400	18.15 400	+4.26%
Adobe Rg USD \| US00724F1012	378.47 07/03/2025	392.10 07/02/2025	-3.48% -13.63	378.39 300	378.47 200	-11.82%
ADS-TEC Energy Rg USD \| IE000DU292E6	12.48 07/03/2025	12.51 07/02/2025	-0.24% -0.03	12.20 1,100	12.54 100	-19.34%
ADTRAN Holdings Rg USD \| US00486H1059	9.40 07/03/2025	9.14 07/02/2025	+2.84% +0.26	9.39 2,800	9.40 4,600	+9.72%
Aduro Cln Tech Rg USD \| CA0074082060	8.96 07/03/2025	9.07 07/02/2025	-1.21% -0.11	8.95 600	9.07 100	+44.89%
Advanced Biomed Rg USD \| US00752P1049	0.72 07/03/2025	0.725 07/02/2025	-0.69% -0.005	0.70 100	0.7238 5,900	-
Advanced Energy Rg USD \| US0079731008	137.55 07/03/2025	133.59 07/02/2025	+2.96% +3.96	137.55 200	137.63 1,200	+15.53%
Advanced Flower Rg USD \| US00109K1051	4.72 07/03/2025	4.51 07/02/2025	+4.66% +0.21	4.72 500	4.74 400	-45.86%
Advanced Micro D Rg USD \| US0079031078	138.52 07/03/2025	136.11 07/02/2025	+1.77% +2.41	138.51 200	138.52 100	+12.68%
Advantage Sltn Rg-A USD \| US00791N1028	1.55 07/03/2025	1.41 07/02/2025	+9.93% +0.14	1.55 8,900	1.56 14,300	-51.71%
Adverm Btchnlgs Rg USD \| US00773U2078	2.26 07/03/2025	2.28 07/02/2025	-0.88% -0.02	2.26 200	2.27 100	-51.18%
Advnt Tech Hldg Rg USD \| US00788A2042	2.04 07/03/2025	2.06 07/02/2025	-0.97% -0.02	2.04 2,600	2.08 100	-58.80%
Aehr Test System Rg USD \| US00760J1088	15.13 07/03/2025	14.11 07/02/2025	+7.23% +1.02	15.09 1,300	15.12 200	-15.15%
Aeluma Rg USD \| US00776X1090	15.39 07/03/2025	16.27 07/02/2025	-5.41% -0.88	15.33 400	15.35 600	+112.68%
Aemetis Rg USD \| US00770K2024	2.62 07/03/2025	2.50 07/02/2025	+4.80% +0.12	2.61 400	2.62 3,500	-7.06%
Aerovironment Rg USD \| US0080731088	246.25 07/03/2025	252.40 07/02/2025	-2.44% -6.15	246.21 300	246.25 200	+64.01%
AerSale Rg USD \| US00810F1066	6.14 07/03/2025	6.01 07/02/2025	+2.16% +0.13	6.13 200	6.14 5,500	-4.60%
AERT Rg USD \| KYG0136H1020	1.22 07/03/2025	1.17 07/02/2025	+4.27% +0.05	1.12 300	1.26 100	+25.81%
Aether Hldg Rg USD \| US00809R2022	13.73 07/03/2025	13.295 07/02/2025	+3.27% +0.435	13.01 100	13.74 100	-
Aethlon Medical Rg USD \| US00808Y5050	1.24 07/03/2025	1.18 07/02/2025	+5.08% +0.06	1.24 1,000	1.25 200	-82.85%
Aeva Tech Rg USD \| US00835Q2021	30.88 07/03/2025	28.66 07/02/2025	+7.75% +2.22	30.87 600	30.91 600	+503.37%
AEye Rg-A USD \| US0081832042	0.9605 07/03/2025	0.9781 07/02/2025	-1.80% -0.0176	0.9604 100	0.9802 300	-22.98%
Affinity Bancsha Rg USD \| US00832E1038	18.43 07/03/2025	18.40 07/02/2025	+0.16% +0.03	18.41 100	18.54 300	+5.14%
Affirm Hldg Rg-A USD \| US00827B1061	68.37 07/03/2025	67.10 07/02/2025	+1.89% +1.27	68.37 200	68.38 100	+10.18%
AFJK Rg USD \| KYG013411098	11.08 07/01/2025	11.12 06/21/2025	-0.36% -0.04	11.10 100	11.23 100	+4.04%
Afya Rg-A USD \| KYG011251066	17.54 07/03/2025	18.04 07/02/2025	-2.77% -0.50	17.52 1,200	17.54 100	+13.60%
Agape ATP Rg USD \| US0083892077	1.38 07/03/2025	1.34 07/02/2025	+2.99% +0.04	1.33 700	1.39 200	+16.52%
Agenus Rg USD \| US00847G8042	5.51 07/03/2025	4.84 07/02/2025	+13.84% +0.67	5.50 400	5.51 500	+76.64%
Agilysys Rg USD \| US00847J1051	112.07 07/03/2025	115.19 07/02/2025	-2.71% -3.12	112.06 700	112.30 100	-12.54%
Agios Pharm Rg USD \| US00847X1046	35.35 07/03/2025	34.37 07/02/2025	+2.85% +0.98	35.34 100	35.36 3,500	+4.60%
AGM Group Rg-A USD \| VGG0132V1215	2.545 07/03/2025	2.38 07/02/2025	+6.93% +0.165	2.50 4,700	2.57 200	-96.85%
AGNC Invest REIT Rg USD \| US00123Q1040	9.42 07/03/2025	9.34 07/02/2025	+0.86% +0.08	9.41 105,200	9.43 57,200	+1.41%
Agora Sp ADS-A USD \| US00851L1035	3.70 07/03/2025	3.68 07/02/2025	+0.54% +0.02	3.69 100	3.70 700	-11.54%
AgriFORCE Grw Rg USD \| CAC009482059	0.747 07/03/2025	0.76 07/02/2025	-1.71% -0.013	0.7264 100	0.7475 4,300	-67.93%
Agrify Rg USD \| US00853E4044	22.77 07/03/2025	22.76 07/02/2025	+0.04% +0.01	21.83 200	23.05 100	-21.49%
Aifeex Nexus Rg-A USD \| KYG8089R1002	10.23 07/03/2025	10.19 07/02/2025	+0.39% +0.04	10.21 100	10.24 9,000	-
AIFU Rg-A USD \| KYG3314G1102	6.47 07/03/2025	6.20 07/02/2025	+4.35% +0.27	6.47 300	6.66 1,400	+463.64%
Ainos Rg USD \| US00902F4028	3.19 07/03/2025	2.67 07/02/2025	+19.48% +0.52	3.15 100	3.20 1,000	+17.11%
Air T Rg USD \| US0092071010	21.25 07/03/2025	21.13 07/02/2025	+0.57% +0.12	21.25 200	22.50 100	+5.91%
Airbnb Rg-A USD \| US0090661010	135.39 07/03/2025	135.41 07/02/2025	-0.01% -0.02	135.36 500	135.39 4,900	+3.04%
Airgain Rg USD \| US00938A1043	4.12 07/03/2025	4.14 07/02/2025	-0.48% -0.02	3.99 200	4.15 200	-41.36%
AirJoule Tech Rg-A USD \| US6121601016	5.18 07/03/2025	4.78 07/02/2025	+8.37% +0.40	5.17 900	5.20 4,400	-39.99%
AirNet Technolog Rg USD \| KYG0137L1023	0.651 07/03/2025	0.661 07/02/2025	-1.51% -0.01	0.5851 100	0.68 100	+45.15%
AirSculpt Tech Rg USD \| US0094961002	5.16 07/03/2025	5.25 07/02/2025	-1.71% -0.09	5.15 1,500	5.17 500	+1.16%
Airship AI Rg USD \| US0089401089	5.82 07/03/2025	5.54 07/02/2025	+5.05% +0.28	5.81 7,800	5.82 600	-11.50%
Akamai Technolog Rg USD \| US00971T1016	79.46 07/03/2025	79.61 07/02/2025	-0.19% -0.15	79.45 1,400	79.49 100	-16.77%
Akanda Rg USD \| CA00971M4039	1.37 07/03/2025	1.33 07/02/2025	+3.01% +0.04	1.30 100	1.38 100	-16.88%
Akari Therp Sp ADR USD \| US00972G2075	1.10 07/03/2025	1.17 07/02/2025	-5.98% -0.07	1.15 100	1.16 2,500	-4.10%
Akebia Therapeut Rg USD \| US00972D1054	3.63 07/03/2025	3.57 07/02/2025	+1.68% +0.06	3.62 4,900	3.63 20,700	+87.89%
Akero Therape Rg-AI USD \| US00973Y1082	51.88 07/03/2025	51.41 07/02/2025	+0.91% +0.47	51.86 1,000	51.90 300	+84.80%
Akoya Biosciencs Rg USD \| US00974H1041	1.35 07/03/2025	1.32 07/02/2025	+2.27% +0.03	1.37 100	1.38 7,500	-42.36%
Akso Health Sp ADR USD \| US98422P1084	1.13 07/03/2025	1.21 07/02/2025	-6.61% -0.08	1.11 300	1.24 100	-11.03%
Alarm.com Holdin Rg USD \| US0116421050	57.07 07/03/2025	57.05 07/02/2025	+0.04% +0.02	56.99 200	57.06 600	-6.17%
ALARUM Sp ADR USD \| US78643B5003	13.29 07/03/2025	13.16 07/02/2025	+0.99% +0.13	13.13 900	13.31 500	+24.03%
Alaunos Rg USD \| US98973P3091	5.06 07/03/2025	4.75 07/02/2025	+6.53% +0.31	5.02 200	5.17 100	+150.00%
ALCY Rg A USD \| KYG0232F1090	11.47 07/03/2025	11.47 07/02/2025	0.00% 0.00	11.21 100	11.65 200	+4.75%
Aldel Fin Rg-A USD \| KYG015581088	10.45 07/03/2025	10.51 07/02/2025	-0.57% -0.06	10.45 400	10.47 100	+5.73%
Aldeyra Therapeu Rg USD \| US01438T1060	4.00 07/03/2025	3.93 07/02/2025	+1.78% +0.07	3.98 24,200	3.99 3,200	-21.24%
AleAnna Rg A USD \| US01444V1035	5.88 07/03/2025	6.25 07/02/2025	-5.92% -0.37	5.85 300	6.50 100	-11.97%
Alector Rg USD \| US0144421072	1.50 07/03/2025	1.42 07/02/2025	+5.63% +0.08	1.49 6,400	1.50 8,600	-24.87%
Alerus Financial Rg USD \| US01446U1034	22.43 07/03/2025	22.17 07/02/2025	+1.17% +0.26	22.38 300	22.44 1,300	+15.23%
Algma Steel Grp Rg USD \| CA0156581070	7.11 07/03/2025	6.91 07/02/2025	+2.89% +0.20	7.11 900	7.12 2,500	-29.35%
Algorhythm Hldg Rg USD \| US8293225020	2.47 07/03/2025	2.38 07/02/2025	+3.78% +0.09	2.44 200	2.50 200	-86.48%
Alico Rg USD \| US0162301040	34.06 07/03/2025	33.61 07/02/2025	+1.34% +0.45	33.96 200	34.10 100	+29.62%
Align Technology Rg USD \| US0162551016	196.98 07/03/2025	194.28 07/02/2025	+1.39% +2.70	196.85 800	196.97 100	-6.82%
Alignment Hlthc Rg USD \| US01625V1044	13.61 07/03/2025	14.21 07/02/2025	-4.22% -0.60	13.61 100	13.62 23,100	+26.31%
Aligos Therapt Rg USD \| US01626L2043	7.31 07/03/2025	7.39 07/02/2025	-1.08% -0.08	7.29 600	7.39 1,400	-81.45%
Alkami Tech Rg USD \| US01644J1088	29.23 07/03/2025	29.55 07/02/2025	-1.08% -0.32	29.18 2,400	29.23 3,700	-19.44%
Alkermes Rg USD \| IE00B56GVS15	29.00 07/03/2025	28.985 07/02/2025	+0.05% +0.015	28.98 3,400	28.99 500	+0.78%
Allarity Rg USD \| US0167445008	1.00 07/03/2025	1.04 07/02/2025	-3.85% -0.04	1.00 1,900	1.01 500	-11.11%
Allbirds Rg-A USD \| US01675A2087	10.48 07/03/2025	10.95 07/02/2025	-4.29% -0.47	10.44 500	10.81 200	+57.10%
Allegiant Travel Rg USD \| US01748X1028	59.08 07/03/2025	58.37 07/02/2025	+1.22% +0.71	59.01 600	59.13 400	-37.98%
Allegro Micro Rg USD \| US01749D1054	35.72 07/03/2025	34.40 07/02/2025	+3.84% +1.32	35.71 800	35.73 1,100	+57.37%
Alliance Hldg-A Rg USD \| US01861F1021	4.56 07/03/2025	4.14 07/02/2025	+10.14% +0.42	4.59 200	4.75 1,100	-54.30%
Alliance Resource USD \| US01877R1086	26.62 07/03/2025	25.83 07/02/2025	+3.06% +0.79	26.56 200	26.66 100	-1.75%
Alliant Energy Rg USD \| US0188021085	60.76 07/03/2025	61.36 07/02/2025	-0.98% -0.60	60.76 4,100	60.77 100	+3.75%
Allied Gaming Rg USD \| US0191701095	1.92 07/03/2025	2.02 07/02/2025	-4.95% -0.10	1.91 300	1.98 100	+162.34%
Allient Rg USD \| US0193301092	38.07 07/03/2025	36.71 07/02/2025	+3.70% +1.36	37.95 200	38.11 1,200	+51.19%
Allogene Therap Rg USD \| US0197701065	1.20 07/03/2025	1.18 07/02/2025	+1.69% +0.02	1.19 11,200	1.20 70,200	-44.60%
ALLOT Rg USD \| IL0010996549	8.52 07/03/2025	8.38 07/02/2025	+1.67% +0.14	8.50 1,200	8.53 2,500	+40.84%
Alnylam Pharma Rg USD \| US02043Q1076	329.77 07/03/2025	322.06 07/02/2025	+2.39% +7.71	329.62 300	329.76 3,000	+36.87%
Alpha & Omega Rg USD \| BMG6331P1041	27.71 07/03/2025	26.55 07/02/2025	+4.37% +1.16	27.67 100	27.70 1,000	-28.30%
Alpha Cognition Rg USD \| CA02074J5017	10.69 07/03/2025	9.20 07/02/2025	+16.20% +1.49	10.44 200	10.70 100	+56.20%
Alpha Modus Rg-A USD \| US0209521071	1.16 07/03/2025	1.16 07/02/2025	0.00% 0.00	1.14 100	1.16 100	-61.33%
Alpha Tau Med Rg USD \| IL0011839383	3.17 07/03/2025	3.09 07/02/2025	+2.59% +0.08	3.16 100	3.21 2,000	-0.32%
Alpha Tech Rg-A USD \| VGG0232G1155	20.20 07/03/2025	20.01 07/02/2025	+0.95% +0.19	20.01 100	26.00 200	+42.72%
Alpha Teknova Rg USD \| US02080L1026	5.09 07/03/2025	4.93 07/02/2025	+3.25% +0.16	5.10 300	5.11 600	-40.96%
Alphab Rg-C-NV USD \| US02079K1079	179.76 07/03/2025	176.91 07/02/2025	+1.61% +2.85	179.77 100	179.78 4,600	-7.10%
Alphabet-A Rg USD \| US02079K3059	178.64 07/03/2025	175.84 07/02/2025	+1.59% +2.80	178.58 200	178.61 100	-7.11%
Alphatec Holding Rg USD \| US02081G2012	10.96 07/03/2025	10.93 07/02/2025	+0.27% +0.03	10.96 8,800	10.97 32,100	+19.06%
Alset Rg USD \| US02115D2080	1.03 07/03/2025	0.98 07/02/2025	+5.10% +0.05	1.03 200	1.04 3,600	-3.92%
ALT5 Sigma Rg USD \| US47089W1045	7.88 07/03/2025	7.565 07/02/2025	+4.16% +0.315	7.75 200	7.89 100	+62.69%
Alteri Thera Sp ADS USD \| US02155X2053	4.02 07/03/2025	4.05 07/02/2025	-0.74% -0.03	3.91 200	4.18 100	+22.36%
Alti Global-A Rg USD \| US02157E1064	4.13 07/03/2025	4.03 07/02/2025	+2.48% +0.10	4.12 100	4.13 5,000	-8.62%
Altimmune Rg USD \| US02155H2004	4.90 07/03/2025	4.23 07/02/2025	+15.84% +0.67	4.89 200	4.90 11,500	-41.33%
Altisource Rg USD \| LU0445408270	9.74 07/03/2025	8.92 07/02/2025	+9.19% +0.82	9.25 100	9.75 100	+69.61%
Alto Ingredients Rg USD \| US0215131063	1.23 07/03/2025	1.16 07/02/2025	+6.03% +0.07	1.23 2,500	1.24 6,700	-25.64%
Alumis Rg USD \| US0223071020	3.28 07/03/2025	3.02 07/02/2025	+8.61% +0.26	3.28 4,400	3.29 10,600	-61.58%
Alvotech Rg USD \| LU2458332611	8.93 07/03/2025	9.07 07/02/2025	-1.54% -0.14	8.92 4,800	8.93 1,300	-31.44%
ALX Oncology Rg USD \| US00166B1052	0.445 07/03/2025	0.4333 07/02/2025	+2.70% +0.0117	0.4444 200	0.4544 400	-74.05%
Alzamend Rg USD \| US02262M6057	3.00 07/03/2025	2.92 07/02/2025	+2.74% +0.08	2.97 400	3.00 900	-72.03%
AM Battry Tech Rg USD \| US02451V3096	1.88 07/03/2025	1.64 07/02/2025	+14.63% +0.24	1.88 19,800	1.89 7,000	-33.33%
Am Electric Rg USD \| US0255371017	103.26 07/03/2025	104.39 07/02/2025	-1.08% -1.13	103.28 2,200	103.29 2,400	+13.18%
Amalgamated Fin Rg USD \| US0226711010	32.85 07/03/2025	32.13 07/02/2025	+2.24% +0.72	32.82 100	32.85 600	-4.00%
Amarin Sp ADR USD \| US0231114044	16.65 07/03/2025	16.81 07/02/2025	-0.95% -0.16	16.55 1,000	16.64 200	+73.30%
Amazon.Com Rg USD \| US0231351067	219.92 07/03/2025	220.46 07/02/2025	-0.24% -0.54	219.89 100	219.91 3,000	+0.49%
Ambarella Rg USD \| KYG037AX1015	66.18 07/03/2025	64.44 07/02/2025	+2.70% +1.74	66.19 900	66.20 800	-11.41%
Amber Intl Sp ADS-A USD \| US45113Y2037	9.22 07/03/2025	9.51 07/02/2025	-3.05% -0.29	9.21 400	9.48 400	+1.60%
AMC Networks Rg-A USD \| US00164V1035	6.13 07/03/2025	6.14 07/02/2025	-0.16% -0.01	6.12 4,400	6.13 5,200	-37.98%
Amdocs Rg USD \| GB0022569080	91.73 07/03/2025	92.19 07/02/2025	-0.50% -0.46	91.69 200	91.74 800	+8.28%
AMEDISYS Rg USD \| US0234361089	95.96 07/03/2025	96.38 07/02/2025	-0.44% -0.42	95.88 100	95.97 300	+6.16%
Amer Cstl Ins Rg USD \| US9107101027	10.87 07/03/2025	11.00 07/02/2025	-1.18% -0.13	10.85 200	10.87 3,500	-18.28%
Amer Outdoor Rg USD \| US02875D1090	10.54 07/03/2025	10.46 07/02/2025	+0.76% +0.08	10.50 100	10.54 200	-31.36%
Amer Public Edu Rg USD \| US02913V1035	29.27 07/03/2025	29.54 07/02/2025	-0.91% -0.27	29.22 900	29.27 900	+36.95%
Amercn Supercond Rg USD \| US0301112076	39.19 07/03/2025	35.98 07/02/2025	+8.92% +3.21	39.17 1,000	39.25 2,200	+46.08%
America's Car-Ma Rg USD \| US03062T1051	61.36 07/03/2025	59.38 07/02/2025	+3.33% +1.98	61.22 100	61.36 800	+15.86%
American Airline Rg USD \| US02376R1023	11.63 07/03/2025	11.52 07/02/2025	+0.95% +0.11	11.62 26,800	11.63 38,600	-33.91%
American Res Rg-A USD \| US02927U2087	0.8342 07/03/2025	0.7806 07/02/2025	+6.87% +0.0536	0.8331 300	0.8457 700	-22.71%
American Woodmar Rg USD \| US0305061097	56.68 07/03/2025	55.52 07/02/2025	+2.09% +1.16	56.63 1,100	56.80 400	-30.19%
Amerisafe Rg USD \| US03071H1005	43.11 07/03/2025	43.72 07/02/2025	-1.40% -0.61	43.08 300	43.10 100	-15.17%
Ameriserv Financ Rg USD \| US03074A1025	3.02 07/03/2025	3.04 07/02/2025	-0.66% -0.02	2.98 900	3.05 13,000	+16.03%
Ames National Rg USD \| US0310011004	18.17 07/03/2025	18.16 07/02/2025	+0.06% +0.01	18.16 100	18.23 400	+10.53%
Amesite Rg USD \| US0310942042	2.79 07/03/2025	2.68 07/02/2025	+4.10% +0.11	2.73 100	2.80 100	-43.58%
Amgen Rg USD \| US0311621009	296.85 07/03/2025	290.52 07/02/2025	+2.18% +6.33	296.72 2,100	296.78 100	+11.46%
Amicus Thera Rg USD \| US03152W1099	5.95 07/03/2025	5.84 07/02/2025	+1.88% +0.11	5.96 7,900	5.97 34,800	-38.00%
Amkor Technology Rg USD \| US0316521006	22.30 07/03/2025	21.48 07/02/2025	+3.82% +0.82	22.31 1,100	22.32 700	-16.39%
Amneal Phrmctl Rg-A USD \| US03168L1052	8.37 07/03/2025	8.21 07/02/2025	+1.95% +0.16	8.37 1,000	8.38 13,300	+3.66%
Amphastar Pharma Rg USD \| US03209R1032	23.58 07/03/2025	23.34 07/02/2025	+1.03% +0.24	23.56 800	23.58 300	-37.14%
AmpliTech Group Rg USD \| US03211Q2003	2.14 07/03/2025	2.19 07/02/2025	-2.28% -0.05	2.14 300	2.16 11,600	-57.39%
Amplitude Rg-A USD \| US03213A1043	12.26 07/03/2025	12.44 07/02/2025	-1.45% -0.18	12.26 100	12.27 3,000	+17.91%
Amrcn Rbl Rg USD \| US02919L6048	1.23 07/03/2025	1.22 07/02/2025	+0.82% +0.01	1.23 200	1.24 300	-97.30%
Amtech Systems Rg USD \| US0323325045	4.53 07/03/2025	4.45 07/02/2025	+1.80% +0.08	4.52 400	4.64 100	-18.35%
Amylyx Pharm Rg USD \| US03237H1014	6.57 07/03/2025	6.41 07/02/2025	+2.50% +0.16	6.57 6,900	6.58 600	+69.58%
AN2 Therapeutic Rg USD \| US0373261058	1.08 07/03/2025	1.05 07/02/2025	+2.86% +0.03	1.08 200	1.09 100	-23.91%
Analog Devices Rg USD \| US0326541051	245.15 07/03/2025	240.64 07/02/2025	+1.87% +4.51	245.09 200	245.15 1,000	+13.26%
AnaptysBio Rg USD \| US0327241065	23.88 07/03/2025	22.65 07/02/2025	+5.43% +1.23	23.87 300	23.94 100	+71.07%
Anavex Life Scie Rg USD \| US0327973006	10.57 07/03/2025	9.33 07/02/2025	+13.29% +1.24	10.54 600	10.57 2,300	-13.13%
Anbio Rg-A USD \| KYG0367B1059	36.20 07/03/2025	31.44 07/02/2025	+15.14% +4.76	35.90 100	36.20 700	-
Andersons Rg USD \| US0341641035	38.49 07/03/2025	37.75 07/02/2025	+1.96% +0.74	38.49 1,000	38.53 200	-6.84%
Andretti Acqn Rg-A USD \| KYG267451022	10.37 07/03/2025	10.43 07/02/2025	-0.58% -0.06	10.36 500	10.39 200	+4.40%
Anebulo Pharma Rg USD \| US0345691036	1.81 07/03/2025	1.75 07/02/2025	+3.43% +0.06	1.81 200	1.87 700	+4.17%
ANGH Rg USD \| KYG0369L1014	0.48 07/03/2025	0.51 07/02/2025	-5.88% -0.03	0.48 20,400	0.4873 2,300	-36.25%
Angi Rg-A USD \| US00183L2016	16.36 07/03/2025	16.10 07/02/2025	+1.61% +0.26	16.36 300	16.38 2,200	-3.01%
AngioDynamics Rg USD \| US03475V1017	9.39 07/03/2025	9.52 07/02/2025	-1.37% -0.13	9.38 2,200	9.39 100	+3.93%
ANI Pharmaceutic Rg USD \| US00182C1036	65.22 07/03/2025	63.56 07/02/2025	+2.61% +1.66	65.17 100	65.28 900	+14.98%
Anika Therapeuti Rg USD \| US0352551081	11.25 07/03/2025	10.53 07/02/2025	+6.84% +0.72	11.23 100	11.26 100	-36.03%
Anixa Bioscincs Rg USD \| US03528H1095	3.19 07/03/2025	3.23 07/02/2025	-1.24% -0.04	3.19 300	3.23 100	+39.22%
Annexon Rg USD \| US03589W1027	2.81 07/03/2025	2.47 07/02/2025	+13.77% +0.34	2.81 5,800	2.82 38,400	-51.85%
ANSC Rg-A USD \| KYG0131Y1008	10.83 07/03/2025	10.83 07/02/2025	0.00% 0.00	10.82 1,000	10.86 124,900	+3.24%
Ansys Rg USD \| US03662Q1058	353.21 07/03/2025	353.14 07/02/2025	+0.02% +0.07	353.21 200	353.49 1,600	+4.69%
Antalpha Rg USD \| KYG0395R1065	11.50 07/03/2025	11.27 07/02/2025	+2.04% +0.23	11.46 100	11.71 1,300	-
Antelope Enter Rg-A USD \| VGG041JN1305	3.19 07/03/2025	2.75 07/02/2025	+16.00% +0.44	3.06 200	3.18 400	-69.86%
Anteris Tech Rg USD \| US03675P1021	3.71 07/03/2025	3.72 07/02/2025	-0.27% -0.01	3.68 2,300	3.71 300	-33.33%
Anterix Rg USD \| US03676C1009	25.08 07/03/2025	24.97 07/02/2025	+0.44% +0.11	25.06 2,800	25.14 100	-18.58%
APA Rg USD \| US03743Q1085	19.49 07/03/2025	18.94 07/02/2025	+2.90% +0.55	19.49 1,000	19.50 3,500	-17.97%
Apellis Pharma Rg USD \| US03753U1060	17.82 07/03/2025	17.87 07/02/2025	-0.28% -0.05	17.81 400	17.82 1,300	-44.00%
Apogee Enterpris Rg USD \| US0375981091	43.21 07/03/2025	41.43 07/02/2025	+4.30% +1.78	43.22 200	43.31 200	-41.98%
Apogee Therap Rg USD \| US03770N1019	44.32 07/03/2025	44.26 07/02/2025	+0.14% +0.06	44.33 400	44.38 4,700	-2.30%
Apollomics Rg-A USD \| KYG0411D1236	6.37 07/02/2025	6.40 07/01/2025	-0.47% -0.03	6.25 100	6.50 100	-36.74%
AppFolio Rg-A USD \| US03783C1009	232.65 07/03/2025	229.81 07/02/2025	+1.24% +2.84	232.28 200	232.65 300	-6.85%
Appian-A Rg USD \| US03782L1017	30.14 07/03/2025	30.46 07/02/2025	-1.05% -0.32	30.13 600	30.14 1,900	-7.64%
Apple Rg USD \| US0378331005	212.44 07/03/2025	207.82 07/02/2025	+2.22% +4.62	212.35 1,300	212.42 200	-17.01%
Applied Digital Rg USD \| US0381692070	10.56 07/03/2025	9.76 07/02/2025	+8.20% +0.80	10.56 2,400	10.57 9,500	+27.75%
Applied DNA Rg USD \| US03815U6073	4.81 07/03/2025	4.56 07/02/2025	+5.48% +0.25	4.77 200	4.98 500	-97.02%
Applied Material Rg USD \| US0382221051	190.01 07/03/2025	183.76 07/02/2025	+3.40% +6.25	190.00 300	190.01 100	+12.99%
Applied Optoelec Rg USD \| US03823U1025	26.69 07/03/2025	25.35 07/02/2025	+5.29% +1.34	26.69 200	26.70 2,700	-31.23%
Applied Therptcs Rg USD \| US03828A1016	0.3383 07/03/2025	0.32 07/02/2025	+5.72% +0.0183	0.347 1,700	0.3496 300	-62.63%
AppLovin Rg-A USD \| US03831W1080	336.00 07/03/2025	336.69 07/02/2025	-0.20% -0.69	336.00 1,000	336.27 100	+3.97%
Aprea Therapeut Rg USD \| US03836J2015	1.70 07/03/2025	1.65 07/02/2025	+3.03% +0.05	1.68 4,100	1.78 100	-49.70%
Aptevo Therptcs Rg USD \| US03835L5049	3.04 07/03/2025	2.95 07/02/2025	+3.05% +0.09	2.99 200	3.04 2,900	-96.58%
Aptorum Rg USD \| KYG6096M1226	0.9215 07/03/2025	0.9395 07/02/2025	-1.92% -0.018	0.921 100	0.95 2,800	-66.45%
Apyx Medical Rg USD \| US03837C1062	2.15 07/03/2025	2.24 07/02/2025	-4.02% -0.09	2.15 1,400	2.17 100	+41.77%
Aqua Metals Rg USD \| US03837J2006	0.5555 07/03/2025	0.4936 07/02/2025	+12.54% +0.0619	0.5501 100	0.5595 100	-80.41%
AquaBounty Tech Rg USD \| US03842K3095	0.765 07/03/2025	0.741 07/02/2025	+3.24% +0.024	0.751 100	0.765 800	+18.30%
Aquestive Therp Rg USD \| US03843E1047	3.68 07/03/2025	3.40 07/02/2025	+8.24% +0.28	3.66 13,400	3.68 6,200	-4.49%
ARB IOT Rg USD \| KYG0447T1186	5.96 07/03/2025	6.31 07/02/2025	-5.55% -0.35	5.96 2,000	6.18 100	-14.41%
Arbe Robotics Rg USD \| IL0011796625	1.77 07/03/2025	1.67 07/02/2025	+5.99% +0.10	1.77 4,600	1.78 300	-10.22%
Arbutus Biopharm Rg USD \| CA03879J1003	3.19 07/03/2025	3.18 07/02/2025	+0.31% +0.01	3.18 12,700	3.19 14,000	-2.75%
Arcadia Biosc Rg USD \| US0390143032	4.63 07/03/2025	4.43 07/02/2025	+4.51% +0.20	4.62 200	5.04 1,400	-25.17%
ArcBest Rg USD \| US03937C1053	84.34 07/03/2025	81.91 07/02/2025	+2.97% +2.43	84.34 700	84.47 300	-12.23%
Arcellx Rg USD \| US03940C1009	66.34 07/03/2025	64.69 07/02/2025	+2.55% +1.65	66.28 400	66.34 600	-15.65%
Arch Cap Grp Rg USD \| BMG0450A1053	88.38 07/03/2025	91.50 07/02/2025	-3.41% -3.12	88.34 200	88.38 200	-0.92%
Archimedes Tech Rg USD \| KYG045371096	10.21 07/03/2025	10.23 07/02/2025	-0.20% -0.02	10.21 1,000	10.22 9,100	-
Arct Therap Hldg Rg USD \| US03969T1097	13.62 07/03/2025	12.99 07/02/2025	+4.85% +0.63	13.62 1,300	13.64 100	-23.45%
Arcutis Biother Rg USD \| US03969K1088	13.76 07/03/2025	13.75 07/02/2025	+0.07% +0.01	13.73 8,000	13.77 2,200	-1.29%
Ardelyx Rg USD \| US0396971071	4.19 07/03/2025	3.90 07/02/2025	+7.44% +0.29	4.19 42,100	4.20 16,000	-23.08%
arGEN-X SpADR USD \| US04016X1019	545.11 07/03/2025	542.47 07/02/2025	+0.49% +2.64	545.04 1,200	545.11 100	-11.79%
Argo Blckchn Sp ADR USD \| US0401261047	0.294 07/03/2025	0.368 07/02/2025	-20.11% -0.074	0.2915 100	0.294 1,700	-34.87%
Arhaus Rg-A USD \| US04035M1027	9.55 07/03/2025	9.23 07/02/2025	+3.47% +0.32	9.55 300	9.56 1,800	-1.81%
ARK Rest Corp Rg USD \| US0407121013	9.01 07/03/2025	9.04 07/02/2025	-0.33% -0.03	9.01 400	9.25 1,900	-17.82%
ARKO Rg USD \| US0412421085	4.62 07/03/2025	4.61 07/02/2025	+0.22% +0.01	4.62 11,800	4.63 1,600	-30.05%
Arm Hldg Sp ADR USD \| US0420682058	154.63 07/03/2025	156.33 07/02/2025	-1.09% -1.70	154.50 100	154.67 7,700	+26.73%
Armlogi Hlg Rg USD \| US0422551095	1.54 07/03/2025	1.57 07/02/2025	-1.91% -0.03	1.47 100	1.55 2,900	-62.17%
Arq Rg USD \| US00770C1018	5.76 07/03/2025	5.46 07/02/2025	+5.49% +0.30	5.76 3,800	5.79 600	-27.87%
Arqit Quantum Rg USD \| KYG0567U1278	35.63 07/03/2025	34.68 07/02/2025	+2.74% +0.95	35.60 100	35.63 300	-10.71%
Array Tech Rg USD \| US04271T1007	6.96 07/03/2025	6.64 07/02/2025	+4.82% +0.32	6.95 13,000	6.96 500	+9.93%
Arrive AI Rg USD \| US04272H2040	10.54 07/03/2025	10.57 07/02/2025	-0.28% -0.03	10.32 500	10.55 200	-
ArriVent Bio Rg USD \| US04272N1028	21.10 07/03/2025	20.89 07/02/2025	+1.01% +0.21	21.06 200	21.10 400	-21.58%
Arrow Financial Rg USD \| US0427441029	27.66 07/03/2025	27.15 07/02/2025	+1.88% +0.51	27.66 100	27.68 100	-5.43%
Arrowhead Phrmct Rg USD \| US04280A1007	16.90 07/03/2025	16.09 07/02/2025	+5.03% +0.81	16.90 57,800	16.91 3,100	-14.41%
ARS Pharma Rg USD \| US82835W1080	16.75 07/03/2025	16.09 07/02/2025	+4.10% +0.66	16.72 100	16.75 3,000	+52.51%
Artelo Bioscincs Rg USD \| US04301G5080	1.18 06/13/2025	7.08 06/12/2025	-83.33% -5.90	- -	- -	+11.32%
Arteris Rg USD \| US04302A1043	9.09 07/03/2025	9.015 07/02/2025	+0.83% +0.075	9.08 4,500	9.10 700	-11.53%
Artesian Res-A USD \| US0431132085	33.81 07/03/2025	33.96 07/02/2025	-0.44% -0.15	33.65 700	33.81 100	+7.40%
Artius II Acqn Rg-A USD \| KYG0509J1159	10.10 07/03/2025	10.13 07/02/2025	-0.30% -0.03	10.09 500	10.11 500	-
Artiva Biothrp Rg USD \| US04317A1079	1.59 07/03/2025	1.53 07/02/2025	+3.92% +0.06	1.59 700	1.60 900	-84.82%
Arts Way Mfg Co Rg USD \| US0431681032	2.25 07/03/2025	2.18 07/02/2025	+3.21% +0.07	2.25 400	2.30 900	+0.46%
Arvinas Rg USD \| US04335A1051	7.90 07/03/2025	7.63 07/02/2025	+3.54% +0.27	7.90 21,800	7.91 100	-60.20%
Ascendis Sp ADR USD \| US04351P1012	173.10 07/03/2025	172.00 07/02/2025	+0.64% +1.10	173.00 200	173.23 100	+24.94%
Ascent Indstries Rg USD \| US8715651076	12.60 07/03/2025	12.73 07/02/2025	-1.02% -0.13	12.60 1,800	12.62 100	+13.86%
Ascent Solar Rg USD \| US0436358040	2.12 07/03/2025	2.32 07/02/2025	-8.62% -0.20	2.13 800	2.17 100	-29.05%
Ascentage Sp ADS USD \| US04390B1052	39.85 07/03/2025	38.99 07/02/2025	+2.21% +0.86	39.69 100	39.85 600	-
Asia Pac Wire & Rg USD \| BMG0535E1066	1.72 07/03/2025	1.66 07/02/2025	+3.61% +0.06	1.65 100	1.73 300	+16.90%
ASML Hold NY Sp ADR USD \| USN070592100	799.59 07/03/2025	790.47 07/02/2025	+1.15% +9.12	798.56 100	799.51 300	+14.05%
ASP Isotopes Rg USD \| US00218A1051	7.03 07/03/2025	7.00 07/02/2025	+0.43% +0.03	7.01 4,400	7.02 300	+54.53%
Aspire Rg USD \| US7389201077	0.2852 07/03/2025	0.31 07/02/2025	-8.00% -0.0248	0.2829 2,200	0.2887 500	-
Assembly Bio Rg USD \| US0453962070	18.30 07/03/2025	17.73 07/02/2025	+3.21% +0.57	18.30 100	18.40 100	+12.36%
Assertio Hldgs Rg USD \| US04546C2052	0.6748 07/03/2025	0.6418 07/02/2025	+5.14% +0.033	0.6748 100	0.677 2,000	-26.32%
Asset Ent Rg-B USD \| US04541A2042	4.20 07/03/2025	3.74 07/02/2025	+12.30% +0.46	4.19 3,200	4.21 100	+674.33%
AST SpceMobile Rg-A USD \| US00217D1000	45.71 07/03/2025	45.11 07/02/2025	+1.33% +0.60	45.69 4,700	45.72 2,500	+113.79%
Astec Ind Inc Rg USD \| US0462241011	42.89 07/03/2025	42.28 07/02/2025	+1.44% +0.61	42.82 400	42.89 200	+25.83%
Astera Labs Rg USD \| US04626A1034	88.57 07/03/2025	88.66 07/02/2025	-0.10% -0.09	88.57 1,100	88.64 100	-33.06%
Astrana Health Rg USD \| US03763A2078	24.65 07/03/2025	25.06 07/02/2025	-1.64% -0.41	24.62 1,000	24.65 100	-20.52%
Astrazeneca Sp ADR USD \| US0463531089	71.13 07/03/2025	71.46 07/02/2025	-0.46% -0.33	71.12 600	71.13 900	+9.07%
Astria Therapeut Rg USD \| US04635X1028	5.73 07/03/2025	5.43 07/02/2025	+5.52% +0.30	5.72 2,300	5.73 4,300	-39.26%
Astronics Corp Rg USD \| US0464331083	32.53 07/03/2025	32.43 07/02/2025	+0.31% +0.10	32.50 300	32.53 1,700	+103.20%
AstroNova Rg USD \| US04638F1084	12.47 07/03/2025	11.82 07/02/2025	+5.50% +0.65	12.46 1,000	12.58 200	-1.58%
Astrotech Rg USD \| US0464843095	5.60 07/03/2025	5.60 07/02/2025	0.00% 0.00	5.55 200	5.86 500	-16.67%
Asure Software Rg USD \| US04649U1025	10.805 07/03/2025	10.11 07/02/2025	+6.87% +0.695	10.79 300	10.82 100	+7.44%
ATA Crtv Glb Sp ADR USD \| US00211V1061	0.82 07/03/2025	0.809 07/02/2025	+1.36% +0.011	0.8123 100	0.82 800	-5.39%
ATAI Lf Sci Rg USD \| NL0015000DX5	2.75 07/03/2025	2.71 07/02/2025	+1.48% +0.04	2.73 11,100	2.74 4,600	+103.76%
Atara Biother Rg USD \| US0465132068	8.25 07/03/2025	7.80 07/02/2025	+5.77% +0.45	7.97 2,000	8.25 200	-41.40%
Atea Pharma Rg USD \| US04683R1068	3.625 07/03/2025	3.60 07/02/2025	+0.69% +0.025	3.62 10,200	3.63 1,100	+7.46%
Aterian Rg USD \| US02156U2006	1.59 07/03/2025	1.66 07/02/2025	-4.22% -0.07	1.59 400	1.65 800	-30.83%
Athira Pharma Rg USD \| US04746L1044	0.3011 07/03/2025	0.30 07/02/2025	+0.37% +0.0011	0.3011 100	0.3094 100	-48.87%
ATIF Hldgs Rg USD \| VGG0602B2093	0.32 07/03/2025	0.3149 07/02/2025	+1.62% +0.0051	0.32 2,200	0.34 18,800	-70.01%
Atlanta Braves Rg-A USD \| US0477261046	49.04 07/03/2025	48.82 07/02/2025	+0.45% +0.22	49.01 200	49.23 100	+19.66%
Atlanta Braves Rg-C USD \| US0477263026	46.37 07/03/2025	46.17 07/02/2025	+0.43% +0.20	46.32 800	46.37 300	+20.67%
Atlantic Am Rg USD \| US0482091008	2.36 07/03/2025	2.37 07/02/2025	-0.42% -0.01	2.27 5,100	2.40 100	+58.00%
ATLANTIC INTL Rg USD \| US0485921094	2.06 07/03/2025	2.01 07/02/2025	+2.49% +0.05	2.02 100	2.07 300	-58.73%
Atlanticus Hldgs Rg USD \| US04914Y1029	56.91 07/03/2025	55.42 07/02/2025	+2.69% +1.49	56.91 100	57.05 400	-0.65%
Atlas Lithium Rg USD \| US1058613068	3.87 07/03/2025	3.73 07/02/2025	+3.75% +0.14	3.85 400	3.91 300	-41.07%
Atlassian Rg-A USD \| US0494681010	206.78 07/03/2025	207.71 07/02/2025	-0.45% -0.93	206.66 100	206.84 1,500	-14.66%
ATMC Rg A USD \| KYG0223V1059	11.85 07/03/2025	11.71 07/01/2025	+0.25% +0.03	11.60 5,000	11.85 100	+4.51%
ATMV Rg USD \| KYG0283A1085	11.88 07/01/2025	11.78 06/28/2025	+0.85% +0.10	11.52 100	11.89 1,000	+5.60%
ATN Internationa Rg USD \| US00215F1075	17.18 07/03/2025	16.89 07/02/2025	+1.72% +0.29	17.16 100	17.20 200	+0.48%
Atomera Rg USD \| US04965B1008	4.97 07/03/2025	4.96 07/02/2025	+0.20% +0.01	4.97 2,100	4.98 300	-57.24%
Atossa Therptcs Rg USD \| US04962H5063	0.8371 07/03/2025	0.8242 07/02/2025	+1.57% +0.0129	0.8352 100	0.8371 400	-12.70%
Atour Life Sp ADR-A USD \| US04965M1062	33.00 07/03/2025	32.71 07/02/2025	+0.89% +0.29	32.99 1,600	33.00 900	+21.64%
Atricure Rg USD \| US04963C2098	31.39 07/03/2025	32.20 07/02/2025	-2.52% -0.81	31.38 3,300	31.40 2,800	+5.37%
aTyr Pharma Rg USD \| US0021202025	5.28 07/03/2025	5.13 07/02/2025	+2.92% +0.15	5.29 2,000	5.30 3,400	+41.71%
Auburn Natl Banc Rg USD \| US0504731078	24.15 07/03/2025	24.20 07/02/2025	-0.21% -0.05	24.13 100	24.98 200	+3.02%
Auddia Rg USD \| US05072K3059	4.64 07/03/2025	4.53 07/02/2025	+2.43% +0.11	4.64 100	4.73 200	-47.74%
Audiocodes Rg USD \| IL0010829658	9.76 07/03/2025	9.62 07/02/2025	+1.46% +0.14	9.73 300	9.76 200	-1.23%
AudioEye Rg USD \| US0507342014	11.81 07/03/2025	11.77 07/02/2025	+0.34% +0.04	11.78 600	11.81 100	-22.62%
Aura Bioscis Rg USD \| US05153U1079	6.46 07/03/2025	6.26 07/02/2025	+3.19% +0.20	6.44 1,700	6.45 300	-23.84%
Aureus Green Rg USD \| US05156D1028	0.5742 07/03/2025	0.5724 07/02/2025	+0.31% +0.0018	0.5715 100	0.58 100	-
Aurinia Pharma Rg USD \| CA05156V1022	7.49 07/03/2025	7.48 07/02/2025	+0.13% +0.01	7.47 9,300	7.48 1,600	-16.70%
Aurora Cannabis Rg USD \| CA05156X8504	4.47 07/03/2025	4.30 07/02/2025	+3.95% +0.17	4.46 4,700	4.48 2,900	+1.18%
Aurora Innovtn Rg-A USD \| US0517741072	5.17 07/03/2025	5.05 07/02/2025	+2.38% +0.12	5.17 20,100	5.18 45,000	-19.84%
Aurora Sp ADR USD \| US0518572096	10.60 07/03/2025	10.64 07/02/2025	-0.38% -0.04	10.53 200	10.95 100	+49.23%
Australian Rg USD \| KYG070411098	0.80 07/03/2025	0.75 07/02/2025	+6.67% +0.05	0.76 100	0.80 5,200	-36.44%
authID Rg USD \| US46264C3051	5.34 07/03/2025	5.36 07/02/2025	-0.37% -0.02	5.30 900	5.38 1,200	-10.96%
Autodesk Inc Rg USD \| US0527691069	310.34 07/03/2025	311.67 07/02/2025	-0.43% -1.33	310.14 600	310.34 900	+5.45%
Autolus Thp Sp ADS USD \| US05280R1005	2.35 07/03/2025	2.29 07/02/2025	+2.62% +0.06	2.34 10,400	2.35 7,100	-2.55%
Automatic Data P Rg USD \| US0530151036	305.05 07/03/2025	310.13 07/02/2025	-1.64% -5.08	304.88 1,100	305.05 8,600	+5.94%
Autonomix Rg USD \| US05330T2050	1.52 07/03/2025	1.42 07/02/2025	+7.04% +0.10	1.49 100	1.54 100	-62.23%
Autozi Inter Rg-A USD \| KYG063821089	0.2308 07/03/2025	0.2031 07/02/2025	+13.64% +0.0277	0.2274 200	0.2308 8,300	-74.83%
Avadel Pharma Rg USD \| IE00BDGMC594	8.81 07/03/2025	8.81 07/02/2025	0.00% 0.00	8.79 3,800	8.80 300	-16.18%
Avaln Globocare Rg USD \| US05344R3021	2.79 07/03/2025	2.82 07/02/2025	-1.06% -0.03	2.76 100	2.79 200	-13.23%
Avalo Therap Rg USD \| US05338F3064	4.94 07/03/2025	4.84 07/02/2025	+2.07% +0.10	4.93 100	5.02 100	-34.86%
Avean Hlthc Hldg Rg USD \| US05356F1057	4.46 07/03/2025	5.00 07/02/2025	-10.80% -0.54	4.44 2,900	4.45 2,000	+9.41%
AvePoint Rg USD \| US0536041041	18.50 07/03/2025	18.59 07/02/2025	-0.48% -0.09	18.50 1,600	18.52 6,800	+12.60%
Aviat Networks Rg USD \| US05366Y2019	24.61 07/03/2025	24.825 07/02/2025	-0.87% -0.215	24.61 1,100	24.68 100	+37.08%
Avidity Biosci Rg USD \| US05370A1088	29.36 07/03/2025	28.46 07/02/2025	+3.16% +0.90	29.31 1,000	29.38 300	-2.13%
AvidXchange Hldg Rg USD \| US05368X1028	9.82 07/03/2025	9.82 07/02/2025	0.00% 0.00	9.82 72,300	9.83 203,400	-5.03%
Avis Budget Grou Rg USD \| US0537741052	177.60 07/03/2025	171.89 07/02/2025	+3.32% +5.71	177.47 400	177.59 100	+113.24%
AVITA Medical Rg USD \| US05380C1027	5.17 07/03/2025	5.27 07/02/2025	-1.90% -0.10	5.15 400	5.17 2,500	-58.83%
Avnet Rg USD \| US0538071038	56.13 07/03/2025	53.93 07/02/2025	+4.08% +2.20	56.10 300	56.14 600	+3.08%
Aware Rg USD \| US05453N1000	1.84 07/03/2025	1.83 07/02/2025	+0.55% +0.01	1.84 100	1.88 100	-6.15%
Axcelis Techs Rg USD \| US0545402085	72.95 07/03/2025	71.99 07/02/2025	+1.33% +0.96	72.93 1,100	72.96 200	+3.03%
Axogen Rg USD \| US05463X1063	11.06 07/03/2025	10.96 07/02/2025	+0.91% +0.10	11.05 1,000	11.07 1,900	-33.50%
Axon Enterprise Rg USD \| US05464C1018	774.55 07/03/2025	775.38 07/02/2025	-0.11% -0.83	774.13 100	774.67 200	+30.47%
Axsome Therapeut Rg USD \| US05464T1043	103.91 07/03/2025	102.97 07/02/2025	+0.91% +0.94	103.90 100	104.10 100	+21.70%
AXT Rg USD \| US00246W1036	2.08 07/03/2025	2.01 07/02/2025	+3.48% +0.07	2.07 1,100	2.08 1,400	-7.37%
AYRO Rg USD \| US0547483067	7.42 07/03/2025	7.82 07/02/2025	-5.12% -0.40	7.31 100	7.50 200	-28.48%
Aytu BioPharma Rg USD \| US0547548588	2.29 07/03/2025	2.26 07/02/2025	+1.33% +0.03	2.29 600	2.30 300	+35.33%
Azenta Rg USD \| US1143401024	32.85 07/03/2025	31.76 07/02/2025	+3.43% +1.09	32.85 3,200	32.88 1,300	-36.48%
B. Riley Financi Rg USD \| US05580M1080	3.23 07/03/2025	3.21 07/02/2025	+0.62% +0.02	3.23 800	3.24 7,900	-30.07%
Backblaze Rg-A USD \| US05637B1052	5.42 07/03/2025	5.36 07/02/2025	+1.12% +0.06	5.42 5,500	5.43 1,000	-10.96%
Baidu Sp ADR-A USD \| US0567521085	86.44 07/03/2025	86.04 07/02/2025	+0.46% +0.40	86.42 700	86.43 100	+2.05%
Baird Medical Rg USD \| KYG0705H1039	3.93 07/03/2025	3.86 07/02/2025	+1.81% +0.07	3.82 200	3.96 100	-49.21%
Baiya Intnl Rg USD \| KYG070641017	0.75 07/03/2025	0.7001 07/02/2025	+7.13% +0.0499	0.73 3,200	0.75 22,800	-
Baker Hughes Rg-A USD \| US05722G1004	39.83 07/03/2025	38.69 07/02/2025	+2.95% +1.14	39.82 1,300	39.83 16,400	-5.68%
Balchem Corp Rg USD \| US0576652004	163.20 07/03/2025	161.88 07/02/2025	+0.82% +1.32	163.19 300	163.42 400	-0.68%
Ballard Power Sy Rg USD \| CA0585861085	1.67 07/03/2025	1.61 07/02/2025	+3.73% +0.06	1.67 31,700	1.68 27,700	-3.01%
Bancfirst Rg USD \| US05945F1030	129.88 07/03/2025	127.52 07/02/2025	+1.85% +2.36	129.81 100	129.96 100	+8.82%
Bancorp Rg USD \| US05969A1051	58.21 07/03/2025	58.16 07/02/2025	+0.09% +0.05	58.17 400	58.19 2,100	+10.51%
Bandwidth-A Rg USD \| US05988J1034	16.11 07/03/2025	15.95 07/02/2025	+1.00% +0.16	16.08 100	16.10 200	-6.29%
Bank First Rg USD \| US06211J1007	123.00 07/03/2025	120.67 07/02/2025	+1.93% +2.33	122.72 100	123.02 700	+21.78%
Bank Of Marin Rg USD \| US0634251021	25.39 07/03/2025	24.05 07/02/2025	+5.57% +1.34	25.36 400	25.39 1,900	+1.18%
Bank OZK Rg USD \| US06417N1037	50.95 07/03/2025	48.96 07/02/2025	+4.06% +1.99	50.92 1,000	50.96 1,000	+9.95%
Bank7 Rg USD \| US06652N1072	43.95 07/03/2025	43.43 07/02/2025	+1.20% +0.52	43.71 300	44.18 100	-6.92%
Bankfinancial Rg USD \| US06643P1049	11.67 07/03/2025	11.69 07/02/2025	-0.17% -0.02	11.67 1,800	11.73 100	-7.92%
Bankwell Fin Gro Rg USD \| US06654A1034	37.08 07/03/2025	36.48 07/02/2025	+1.64% +0.60	36.91 100	37.09 100	+17.11%
BANL Rg USD \| KYG1991X1097	0.90 07/03/2025	0.90 07/02/2025	0.00% 0.00	0.90 1,400	0.917 100	-10.89%
Banner Rg USD \| US06652V2088	67.71 07/03/2025	66.635 07/02/2025	+1.61% +1.075	67.69 100	67.75 600	-0.20%
Banzai Intl Rg-A USD \| US06682J3086	0.6447 07/03/2025	0.65 07/02/2025	-0.82% -0.0053	0.6404 1,400	0.6447 100	-57.52%
BAOS Rg USD \| KYG089081247	2.63 07/03/2025	2.70 07/02/2025	-2.59% -0.07	2.62 100	2.79 100	+5.47%
Baozun Sp ADR USD \| US06684L1035	2.60 07/03/2025	2.63 07/02/2025	-1.14% -0.03	2.60 200	2.61 900	-3.31%
Barfresh Food Rg USD \| US0675322004	3.06 07/03/2025	3.35 07/02/2025	-8.66% -0.29	3.05 300	3.20 2,300	+21.38%
Barinthus Sp ADS USD \| US91864C1071	0.937 07/03/2025	0.90 07/02/2025	+4.11% +0.037	0.902 1,500	0.99 200	-25.00%
Barrett Bus Svcs Rg USD \| US0684631080	42.785 07/03/2025	42.65 07/02/2025	+0.32% +0.135	42.74 1,100	42.83 200	-1.82%
Basel Med Rg USD \| VGG0864B1031	1.74 07/03/2025	1.61 07/02/2025	+8.07% +0.13	1.72 700	1.74 2,800	-
Bassett Furn Ind Rg USD \| US0702031040	15.64 07/03/2025	15.57 07/02/2025	+0.45% +0.07	15.58 100	15.64 100	+12.58%
BAYA Rg-A USD \| KY07323B1007	11.315 07/03/2025	11.16 07/01/2025	+0.58% +0.065	11.15 700	11.43 100	+5.34%
BayCom Rg USD \| US07272M1071	28.88 07/03/2025	28.19 07/02/2025	+2.45% +0.69	28.71 100	28.88 700	+5.03%
BayFirst Fin Rg USD \| US07279B1044	14.58 07/03/2025	14.45 07/02/2025	+0.90% +0.13	14.56 600	14.81 800	+10.14%
BCB Bancorp Rg USD \| US0552981039	9.11 07/03/2025	8.83 07/02/2025	+3.17% +0.28	9.10 200	9.11 300	-25.42%
Beam Global Rg USD \| US07373B1098	1.49 07/03/2025	1.43 07/02/2025	+4.20% +0.06	1.49 2,100	1.50 300	-54.89%
Beam Therapeutic Rg USD \| US07373V1052	19.88 07/03/2025	17.53 07/02/2025	+13.41% +2.35	19.89 200	19.90 500	-29.31%
Beamr Img Rg USD \| IL0011832438	3.30 07/03/2025	3.16 07/02/2025	+4.43% +0.14	3.29 100	3.30 14,600	-35.77%
Beasley Broad Rg-A USD \| US0740142007	4.19 07/03/2025	4.11 07/02/2025	+1.95% +0.08	4.12 400	4.41 100	-55.71%
Beauty Health Rg-A USD \| US88331L1089	2.11 07/03/2025	2.16 07/02/2025	-2.31% -0.05	2.10 5,200	2.11 9,300	+35.85%
Beeline Holdings Rg USD \| US2778025005	1.41 07/03/2025	1.35 07/02/2025	+4.44% +0.06	1.41 1,400	1.43 300	-
Bel Fuse-A USD \| US0773472016	89.54 07/03/2025	88.60 07/02/2025	+1.06% +0.94	89.11 100	90.63 100	-1.64%
Bel Fuse-B USD \| US0773473006	98.83 07/03/2025	95.52 07/02/2025	+3.47% +3.31	98.83 900	99.35 200	+15.82%
Belite Bio Sp ADR USD \| US07782B1044	56.81 07/03/2025	57.16 07/02/2025	-0.61% -0.35	56.81 100	57.45 100	-9.41%
BeLive Hldg Rg USD \| KYG096751022	3.38 07/03/2025	3.59 07/02/2025	-5.85% -0.21	3.38 100	3.54 4,800	-
Beneficient Rg-A USD \| US08178Q3092	0.299 07/03/2025	0.2913 07/02/2025	+2.64% +0.0077	0.285 200	0.311 300	-60.87%
Benitec Biophrm Rg USD \| US08205P2092	12.74 07/03/2025	12.11 07/02/2025	+5.20% +0.63	12.74 100	12.85 400	-4.12%
Bentley Systms Rg-B USD \| US08265T2087	54.08 07/03/2025	53.69 07/02/2025	+0.73% +0.39	54.08 6,000	54.11 1,000	+14.97%
BeOne Medi Sp ADR USD \| US07725L1026	244.32 07/03/2025	245.16 07/02/2025	-0.34% -0.84	243.64 100	244.32 900	+32.73%
Berry Rg USD \| US08579X1019	3.06 07/03/2025	2.91 07/02/2025	+5.15% +0.15	3.05 300	3.06 17,300	-29.54%
Beta Bionics Rg USD \| US08659B1026	14.14 07/03/2025	13.94 07/02/2025	+1.43% +0.20	14.13 1,800	14.15 900	-
Better Home Rg-A USD \| US08774B5084	12.44 07/03/2025	12.48 07/02/2025	-0.32% -0.04	12.44 300	12.55 100	+39.91%
Beyond Air Rg USD \| US08862L1035	0.1778 07/03/2025	0.173 07/02/2025	+2.77% +0.0048	0.1757 600	0.1797 500	-51.74%
Beyond Meat Rg USD \| US08862E1091	3.58 07/03/2025	3.45 07/02/2025	+3.77% +0.13	3.57 6,000	3.58 10,800	-8.24%
BeyondSpring Rg USD \| KYG108301006	2.29 07/03/2025	2.42 07/02/2025	-5.37% -0.13	2.28 100	2.32 100	+48.47%
BGC Group Rg-A USD \| US0889291045	10.76 07/03/2025	10.62 07/02/2025	+1.32% +0.14	10.75 3,700	10.76 28,900	+17.22%
BGM Grp Rg-A USD \| KYG7307E1237	9.76 07/03/2025	10.32 07/02/2025	-5.43% -0.56	9.75 300	10.18 200	+21.41%
Bicara Therap Rg USD \| US0554771032	9.20 07/03/2025	9.46 07/02/2025	-2.75% -0.26	9.21 100	9.24 200	-45.69%
Bicycl Ther Sp ADS USD \| US0887861088	7.44 07/03/2025	7.03 07/02/2025	+5.83% +0.41	7.43 1,500	7.44 100	-49.79%
Big 5 Sprtng Goo Rg USD \| US08915P1012	1.41 07/03/2025	1.41 07/02/2025	0.00% 0.00	1.41 69,700	1.42 9,100	-21.23%
Big Tree Cloud Rg USD \| KYG1263B1086	1.45 07/03/2025	1.44 07/02/2025	+0.69% +0.01	1.36 100	1.44 100	-53.77%
BigComm Hldg Rg-1 USD \| US08975P1084	5.05 07/03/2025	5.08 07/02/2025	-0.59% -0.03	5.04 9,700	5.05 300	-16.99%
Bilibili Sp ADR-Z USD \| US0900401060	20.84 07/03/2025	21.34 07/02/2025	-2.34% -0.50	20.84 1,300	20.85 2,900	+17.84%
Binah Capital Rg USD \| US09032H1059	1.99 07/03/2025	2.00 07/02/2025	-0.50% -0.01	1.98 400	2.07 7,700	-31.97%
BingEx-ADS USD \| US0903371062	3.28 07/03/2025	3.25 07/02/2025	+0.92% +0.03	3.19 100	3.40 400	-59.88%
Bio-Key Intl Rg USD \| US09060C5076	0.8148 07/03/2025	0.8283 07/02/2025	-1.63% -0.0135	0.81 1,700	0.82 5,100	-51.56%
Bio-Techne Rg USD \| US09073M1045	53.18 07/03/2025	52.08 07/02/2025	+2.11% +1.10	53.19 300	53.22 1,500	-27.70%
bioAffinity Rg USD \| US09076W1099	0.29 07/03/2025	0.2635 07/02/2025	+10.06% +0.0265	0.2978 100	0.2988 4,000	-71.80%
BioAge Labs Rg USD \| US09077V1008	4.24 07/03/2025	4.13 07/02/2025	+2.66% +0.11	4.24 1,800	4.25 1,200	-28.67%
BioAtla Rg USD \| US09077B1044	0.3977 07/03/2025	0.3905 07/02/2025	+1.84% +0.0072	0.3919 600	0.4029 500	-33.95%
BioCardia Rg USD \| US09060U6064	2.10 07/03/2025	2.00 07/02/2025	+5.00% +0.10	2.08 100	2.10 1,900	-8.26%
Bioceres Rg USD \| KYG1117K1141	4.99 07/03/2025	4.59 07/02/2025	+8.71% +0.40	4.98 100	5.03 100	-24.51%
Biocryst Pharm Rg USD \| US09058V1035	9.02 07/03/2025	9.00 07/02/2025	+0.22% +0.02	9.03 20,400	9.04 5,700	+19.68%
Biodesix Rg USD \| US09075X1081	0.275 07/03/2025	0.287 07/02/2025	-4.18% -0.012	0.275 24,800	0.2784 100	-81.24%
Biodexa Ph Sp ADR USD \| US59564R8079	0.88 07/03/2025	0.8699 07/02/2025	+1.16% +0.0101	0.88 100	0.8845 100	-78.52%
Biofrontera Rg USD \| US09077D2099	0.7001 07/03/2025	0.688 07/02/2025	+1.76% +0.0121	0.69 100	0.71 2,400	-36.88%
Biogen Rg USD \| US09062X1037	133.19 07/03/2025	130.07 07/02/2025	+2.40% +3.12	133.08 100	133.19 100	-14.94%
BioHarvest Sci Rg USD \| CA09076J2074	6.93 07/03/2025	6.76 07/02/2025	+2.51% +0.17	6.71 100	6.95 200	+9.56%
Biolife Solution Rg USD \| US09062W2044	22.75 07/03/2025	21.66 07/02/2025	+5.03% +1.09	22.74 100	22.75 1,000	-16.56%
Bioline RX RSp ADR USD \| US09071M3043	4.62 07/03/2025	4.53 07/02/2025	+1.99% +0.09	4.61 1,700	4.63 100	-46.71%
Biomarin Pharm Rg USD \| US09061G1013	57.17 07/03/2025	56.19 07/02/2025	+1.74% +0.98	57.18 800	57.19 1,200	-14.51%
Biomea Fusion Rg USD \| US09077A1060	1.65 07/03/2025	1.72 07/02/2025	-4.07% -0.07	1.66 1,400	1.67 100	-55.67%
Biomerica Rg USD \| US09061H4065	3.23 07/03/2025	3.08 07/02/2025	+4.87% +0.15	3.23 100	3.30 600	+28.29%
Bionano Genom Rg USD \| US09075F4046	3.40 07/03/2025	3.30 07/02/2025	+3.03% +0.10	3.38 200	3.43 100	-80.93%
BioNTech Sp ADS USD \| US09075V1026	108.26 07/03/2025	107.51 07/02/2025	+0.70% +0.75	108.11 100	108.24 100	-5.65%
BioNxs Gene Lab Rg USD \| US0906283066	6.82 07/03/2025	11.14 07/02/2025	-38.78% -4.32	6.55 1,000	6.65 200	+298.85%
BioRestorative Rg USD \| US0906556065	1.58 07/03/2025	1.63 07/02/2025	-3.07% -0.05	1.57 400	1.63 300	+13.99%
BioSig Tech Rg USD \| US09073N3008	9.65 07/03/2025	8.32 07/02/2025	+15.99% +1.33	9.48 200	9.66 100	+458.39%
biote Rg-A USD \| US0906831039	4.19 07/03/2025	4.12 07/02/2025	+1.70% +0.07	4.19 1,900	4.20 200	-33.33%
Bioventus Rg-A USD \| US09075A1088	6.85 07/03/2025	6.97 07/02/2025	-1.72% -0.12	6.84 200	6.85 500	-33.62%
BioVie Rg-A USD \| US09074F4054	0.9704 07/03/2025	0.931 07/02/2025	+4.23% +0.0394	0.9704 100	0.999 100	-53.45%
BioXcel Therptc Rg USD \| US09075P2048	1.93 07/03/2025	1.97 07/02/2025	-2.03% -0.04	1.93 400	1.94 1,600	-67.07%
Bit Digital Rg USD \| KYG1144A1058	2.63 07/03/2025	2.31 07/02/2025	+13.85% +0.32	2.63 20,200	2.64 81,600	-21.16%
Bit Origin Ltd Rg-A USD \| KYG216211188	0.1689 07/03/2025	0.1559 07/02/2025	+8.34% +0.013	0.1688 4,700	0.169 100	-84.09%
Bitcoin Depot Rg-A USD \| US09174P1057	5.54 07/03/2025	4.83 07/02/2025	+14.70% +0.71	5.54 500	5.55 800	+198.15%
Bitfarms Rg USD \| CA09173B1076	1.01 07/03/2025	0.8442 07/02/2025	+19.64% +0.1658	1.01 700	1.02 18,800	-43.34%
BJ's Restaurants Rg USD \| US09180C1062	46.78 07/03/2025	45.85 07/02/2025	+2.03% +0.93	46.75 700	46.78 200	+30.50%
Bk Of James Finl Rg USD \| US4702991088	13.95 07/03/2025	14.01 07/02/2025	-0.43% -0.06	13.91 300	14.29 300	-8.49%
BKHA Rg-A USD \| KYG1148A1013	10.64 07/03/2025	10.73 07/02/2025	-0.84% -0.09	10.65 700	11.00 100	+3.37%
Black Diamond Rg USD \| US09203E1055	2.60 07/03/2025	2.48 07/02/2025	+4.84% +0.12	2.58 3,400	2.59 600	+15.89%
Blackbaud USD \| US09227Q1004	64.94 07/03/2025	65.72 07/02/2025	-1.19% -0.78	64.96 1,700	64.99 400	-11.09%
Blackboxstocks Rg USD \| US09229E3036	6.44 07/03/2025	5.98 07/02/2025	+7.69% +0.46	6.34 100	6.50 9,400	+171.82%
BlackLine Rg USD \| US09239B1098	56.96 07/03/2025	57.45 07/02/2025	-0.85% -0.49	56.93 900	56.97 900	-5.45%
Blade Air Mobl Rg-A USD \| US0926671043	4.13 07/03/2025	4.05 07/02/2025	+1.98% +0.08	4.12 800	4.13 6,900	-4.71%
Blaize Hldg Rg USD \| US0929151076	2.99 07/03/2025	2.93 07/02/2025	+2.05% +0.06	2.97 500	2.99 200	-
Bleichroeder Rg-A USD \| KYG1169T1040	10.29 07/03/2025	10.31 07/02/2025	-0.19% -0.02	10.29 900	10.30 1,600	+4.56%
Blink Charging Rg USD \| US09354A1007	0.915 07/03/2025	0.8952 07/02/2025	+2.21% +0.0198	0.915 100	0.919 200	-35.60%
Bloomin Brands Rg USD \| US0942351083	10.20 07/03/2025	9.67 07/02/2025	+5.48% +0.53	10.20 26,800	10.21 100	-20.80%
Bloomz Rg USD \| KYG1180K1168	0.1576 07/03/2025	0.1505 07/02/2025	+4.72% +0.0071	0.1554 1,200	0.1576 100	-74.05%
Blue Bird Rg USD \| US0953061068	45.45 07/03/2025	44.20 07/02/2025	+2.83% +1.25	45.39 200	45.45 1,600	+14.42%
Blue Foundry Rg USD \| US09549B1044	9.77 07/03/2025	9.73 07/02/2025	+0.41% +0.04	9.76 900	9.81 500	-0.82%
Blue Hat Rg USD \| KYG1329V1142	1.70 07/03/2025	1.77 07/02/2025	-3.95% -0.07	1.70 2,000	1.72 300	-87.13%
Bluejay Diagn Rg USD \| US0956335097	1.62 07/03/2025	1.66 07/02/2025	-2.41% -0.04	1.62 1,300	1.66 100	-65.91%
Blueprint Med Rg USD \| US09627Y1091	128.20 07/03/2025	128.34 07/02/2025	-0.11% -0.14	128.22 200	128.23 3,700	+47.15%
Bogota Finl Rg USD \| US0972351052	8.01 07/03/2025	7.80 07/02/2025	+2.69% +0.21	8.01 100	8.13 100	+5.83%
BOK Finl Rg USD \| US05561Q2012	102.19 07/03/2025	101.43 07/02/2025	+0.75% +0.76	101.85 100	102.19 200	-4.72%
Bold Eagle Rg-A USD \| KYG2003N1051	10.45 07/03/2025	10.45 07/02/2025	0.00% 0.00	10.45 6,500	10.46 1,400	+5.98%
Bolt Biotherap Rg USD \| US0977022039	5.93 07/03/2025	6.00 07/02/2025	-1.17% -0.07	5.90 1,400	6.10 200	-43.94%
Bolt Project Rg-A USD \| US09769B2060	2.59 07/03/2025	2.55 07/02/2025	+1.57% +0.04	2.49 400	2.59 3,800	-73.72%
Bon Nat Lf Rg-A USD \| KYG144922047	1.46 07/03/2025	1.23 07/02/2025	+18.70% +0.23	1.43 200	1.45 4,200	-97.17%
Bone Bio Rg USD \| US0980706008	3.62 07/03/2025	3.68 07/02/2025	-1.63% -0.06	3.65 200	3.75 2,100	-34.77%
Booking Hldg Rg USD \| US09857L1089	5,701.76 07/03/2025	5,730.73 07/02/2025	-0.51% -28.97	5,690.14 100	5,699.99 100	+15.34%
Borealis Foods Rg-A USD \| CA09973D1050	3.59 07/03/2025	3.64 07/02/2025	-1.37% -0.05	3.44 700	3.61 100	-38.31%
Bos Better Onlin Rg USD \| IL0010828171	5.02 07/03/2025	4.95 07/02/2025	+1.41% +0.07	4.98 100	5.02 500	+50.00%
Boundless Bio Rg USD \| US10170A1007	1.06 07/03/2025	1.06 07/02/2025	0.00% 0.00	1.04 12,100	1.07 700	-63.45%
Bowman Cnsltng Rg USD \| US1030021018	28.85 07/03/2025	28.63 07/02/2025	+0.77% +0.22	28.79 200	28.89 100	+14.75%
BOWN Rg USD \| KYG127291105	9.82 07/03/2025	9.45 07/02/2025	+3.92% +0.37	9.49 100	10.28 100	-13.46%
Boxlight Rg-A USD \| US1031973076	1.92 07/03/2025	1.85 07/02/2025	+3.78% +0.07	1.92 200	1.95 300	-3.04%
Brag House Rg USD \| US1048132096	0.7672 07/03/2025	0.799 07/02/2025	-3.98% -0.0318	0.75 3,500	0.80 5,100	-
Bragg Gaming Grp Rg USD \| CA1048333068	4.32 07/03/2025	4.31 07/02/2025	+0.23% +0.01	4.32 200	4.35 200	+16.49%
Brainstorm Cell Rg USD \| US10501E3009	1.17 07/03/2025	1.11 07/02/2025	+5.41% +0.06	1.16 100	1.17 7,300	-51.10%
Brainsway Sp ADS USD \| US10501L1061	12.80 07/03/2025	12.975 07/02/2025	-1.35% -0.175	12.72 1,000	12.90 500	+37.59%
BranchOut Food rG USD \| US1052301066	2.70 07/03/2025	2.60 07/02/2025	+3.85% +0.10	2.70 100	2.74 1,000	+51.16%
Brand Engage Rg USD \| US1049321086	0.404 07/03/2025	0.403 07/02/2025	+0.25% +0.001	0.403 100	0.42 500	-58.62%
Braze Rg-A USD \| US10576N1028	28.17 07/03/2025	28.17 07/02/2025	0.00% 0.00	28.17 3,600	28.19 100	-32.74%
Brenmiller Rg USD \| IL0012008152	2.71 07/03/2025	2.58 07/02/2025	+5.04% +0.13	2.70 400	2.72 100	-60.31%
Brera Hldg Rg - B USD \| IE0004OVVKF1	7.50 07/03/2025	7.43 07/02/2025	+0.94% +0.07	7.21 100	7.68 200	-9.72%
BrghtSprng Hlth Rg USD \| US10950A1060	22.00 07/03/2025	22.27 07/02/2025	-1.21% -0.27	22.00 700	22.02 12,300	+30.77%
BriaCell Therap Rg USD \| CA1079302081	2.93 07/03/2025	2.86 07/02/2025	+2.45% +0.07	2.93 500	2.99 200	-66.25%
BridgeBio Pharma Rg USD \| US10806X1028	42.83 07/03/2025	42.78 07/02/2025	+0.12% +0.05	42.82 4,300	42.86 800	+55.90%
Bridgeline Dgtl Rg USD \| US10807Q7007	1.44 07/03/2025	1.40 07/02/2025	+2.86% +0.04	1.42 100	1.45 100	-11.39%
Bridger Rg USD \| US96812F1021	1.93 07/03/2025	1.88 07/02/2025	+2.66% +0.05	1.91 1,000	1.93 1,600	-11.74%
Bridgford Foods Rg USD \| US1087631032	7.97 07/03/2025	7.81 07/02/2025	+2.05% +0.16	7.92 100	8.48 300	-25.69%
Bridgwtr Bncshs Rg USD \| US1086211034	16.75 07/03/2025	16.23 07/02/2025	+3.20% +0.52	16.75 300	16.77 400	+20.13%
Bright Minds Rg USD \| CA10919W4056	28.01 07/03/2025	26.58 07/02/2025	+5.38% +1.43	28.00 500	28.44 100	-26.21%
Brighths Finc Rg USD \| US10922N1037	53.78 07/03/2025	53.78 07/02/2025	0.00% 0.00	53.66 100	53.68 100	+11.95%
Brilliant Erth Rg-A USD \| US1095041000	1.38 07/03/2025	1.40 07/02/2025	-1.43% -0.02	1.38 100	1.41 100	-33.33%
Broadcom Rg USD \| US11135F1012	269.90 07/03/2025	264.74 07/02/2025	+1.95% +5.16	269.85 100	269.93 2,700	+14.19%
Broadway Rg-A USD \| US1114447097	7.44 07/03/2025	7.22 07/02/2025	+3.05% +0.22	7.22 100	7.69 200	+5.40%
Broadwind Rg USD \| US11161T2078	1.87 07/03/2025	1.80 07/02/2025	+3.89% +0.07	1.85 1,100	1.87 2,800	-4.26%
Brooge Energy Rg USD \| KYG1611B1077	2.01 07/02/2025	2.32 07/01/2025	-13.36% -0.31	- -	- -	+46.84%
Brookline Bancor Rg USD \| US11373M1071	11.15 07/03/2025	10.93 07/02/2025	+2.01% +0.22	11.15 1,000	11.16 1,400	-7.37%
BRP SVTG USD \| CA05577W2004	52.44 07/03/2025	50.22 07/02/2025	+4.42% +2.22	52.35 300	52.44 500	-1.28%
Bruker Rg USD \| US1167941087	42.46 07/03/2025	41.90 07/02/2025	+1.34% +0.56	42.46 2,800	42.48 1,100	-28.52%
Bsnss Frst Banc Rg USD \| US12326C1053	25.92 07/03/2025	25.40 07/02/2025	+2.05% +0.52	25.89 100	25.92 2,700	-1.17%
BT Brands Rg USD \| US0557MQ2066	1.30 07/03/2025	1.33 07/02/2025	-2.26% -0.03	1.30 300	1.45 100	-7.64%
BTC Digital Rg USD \| KYG6055H1552	3.40 07/03/2025	3.01 07/02/2025	+12.96% +0.39	3.37 200	3.40 1,100	-37.03%
BTCS Rg USD \| US05581M4042	2.43 07/03/2025	2.33 07/02/2025	+4.29% +0.10	2.41 2,800	2.42 200	-5.67%
BTDR Rg USD \| KYG114481008	13.08 07/03/2025	11.30 07/02/2025	+15.75% +1.78	13.06 19,600	13.08 1,200	-47.85%
BullFrog Rg USD \| US12021E1091	1.58 07/03/2025	1.55 07/02/2025	+1.94% +0.03	1.58 400	1.60 2,500	-22.50%
Bumble Rg-A USD \| US12047B1052	6.63 07/03/2025	6.81 07/02/2025	-2.64% -0.18	6.62 13,200	6.63 1,400	-16.34%
Burke & Hrb Fin Rg USD \| US12135Y1082	63.02 07/03/2025	61.19 07/02/2025	+2.99% +1.83	62.98 200	63.24 200	-1.88%
Burning Sp ADR USD \| US12233L2060	3.23 07/03/2025	3.20 07/02/2025	+0.94% +0.03	3.22 100	3.33 100	-52.59%
BuzzFeed Rg-A USD \| US12430A3005	2.04 07/03/2025	2.11 07/02/2025	-3.32% -0.07	2.04 4,600	2.05 100	-20.97%
BV Financial Rg USD \| US05603E2081	15.76 07/03/2025	15.66 07/02/2025	+0.64% +0.10	15.75 400	15.82 200	-9.06%
Byrna Tech Rg USD \| US12448X2018	31.63 07/03/2025	30.33 07/02/2025	+4.29% +1.30	31.63 400	31.66 100	+5.28%
C & F Financial Rg USD \| US12466Q1040	65.19 07/03/2025	64.87 07/02/2025	+0.49% +0.32	65.19 500	66.71 100	-8.95%
C V D Equipment Rg USD \| US1266011030	3.06 07/03/2025	2.94 07/02/2025	+4.08% +0.12	3.05 400	3.13 100	-33.18%
C.H.Robinson Wld Rg USD \| US12541W2098	99.14 07/03/2025	98.31 07/02/2025	+0.84% +0.83	99.17 100	99.20 3,200	-4.85%
C3is Rg USD \| MHY182841699	3.38 07/03/2025	3.38 07/02/2025	0.00% 0.00	3.32 200	3.39 900	-60.52%
C4 Therapeutics Rg USD \| US12529R1077	1.52 07/03/2025	1.51 07/02/2025	+0.66% +0.01	1.51 3,600	1.52 2,100	-58.06%
Cabaletta Bio Rg USD \| US12674W1099	1.60 07/03/2025	1.56 07/02/2025	+2.56% +0.04	1.59 1,500	1.60 3,800	-31.28%
Cadence Design Rg USD \| US1273871087	310.95 07/03/2025	309.46 07/02/2025	+0.48% +1.49	310.83 800	311.06 400	+3.00%
Cadiz Rg USD \| US1275372076	3.06 07/03/2025	2.99 07/02/2025	+2.34% +0.07	3.06 2,500	3.07 2,800	-42.50%
Cadrenal Inc Rg USD \| US1276362076	12.44 07/03/2025	11.67 07/02/2025	+6.60% +0.77	12.28 200	12.59 100	-19.46%
Caesarstone Rg USD \| IL0011259137	1.93 07/03/2025	1.93 07/02/2025	0.00% 0.00	1.93 200	1.94 200	-54.59%
Caesr Entmt Rg USD \| US12769G1004	29.64 07/03/2025	29.61 07/02/2025	+0.10% +0.03	29.63 900	29.64 35,400	-11.40%
Cal-Maine Foods Rg USD \| US1280302027	103.17 07/03/2025	101.88 07/02/2025	+1.27% +1.29	103.14 400	103.20 300	-1.01%
Calavo Growers Rg USD \| US1282461052	27.44 07/03/2025	27.48 07/02/2025	-0.15% -0.04	27.40 300	27.46 100	+7.76%
CalciMedica Rg USD \| US38942Q2021	1.58 07/03/2025	1.56 07/02/2025	+1.28% +0.02	1.58 1,000	1.60 400	-55.93%
CaliberCos Rg-A USD \| US13000T6047	3.48 07/03/2025	3.40 07/02/2025	+2.35% +0.08	3.40 100	3.64 600	-75.68%
California Rg USD \| US84252A1060	16.30 07/03/2025	16.17 07/02/2025	+0.80% +0.13	16.28 500	16.30 1,900	-2.24%
Callan Rg USD \| US1311001093	5.01 07/03/2025	5.05 07/02/2025	-0.79% -0.04	5.00 500	5.05 100	-
Calumet Rg USD \| US1314281049	16.34 07/03/2025	15.54 07/02/2025	+5.15% +0.80	16.33 7,500	16.35 300	-29.43%
Cambium Rg USD \| KYG177661090	0.4034 07/03/2025	0.405 07/02/2025	-0.40% -0.0016	0.4027 1,000	0.41 15,000	-37.19%
Camden National Rg USD \| US1330341082	42.59 07/03/2025	41.88 07/02/2025	+1.70% +0.71	42.50 200	42.59 700	-2.01%
Camp4 Therap Rg USD \| US13463J1016	1.35 07/03/2025	1.35 07/02/2025	0.00% 0.00	1.34 6,500	1.37 100	-74.14%
Camtek Rg USD \| IL0010952641	87.52 07/03/2025	82.04 07/02/2025	+6.68% +5.48	87.38 100	87.66 2,400	+1.57%
Canaan Sp ADR-A USD \| US1347481020	0.6477 07/03/2025	0.6032 07/02/2025	+7.38% +0.0445	0.64 40,800	0.6472 200	-70.58%
Canadian Solar Rg USD \| CA1366351098	12.45 07/03/2025	11.19 07/02/2025	+11.26% +1.26	12.43 100	12.46 300	+0.63%
Candel Therapeut Rg USD \| US1374041093	4.99 07/03/2025	4.85 07/02/2025	+2.89% +0.14	4.98 3,300	4.99 2,100	-44.12%
Canopy Grow Rg USD \| CA1380357048	1.19 07/03/2025	1.13 07/02/2025	+5.31% +0.06	1.18 38,200	1.19 48,100	-58.76%
Cantaloupe Rg USD \| US1381031061	11.04 07/03/2025	11.01 07/02/2025	+0.27% +0.03	11.03 2,200	11.04 2,200	+15.77%
Canterbury Pk Hl Rg USD \| US13811E1010	19.15 07/03/2025	19.04 07/02/2025	+0.58% +0.11	18.90 200	19.50 200	-9.38%
Cantor Eqty Rg-A USD \| KYG1827K1076	11.75 07/03/2025	11.70 07/02/2025	+0.43% +0.05	11.75 1,200	11.79 100	-
Cantor Eqty Rg-A USD \| KYG1827P1063	10.94 07/03/2025	11.06 07/02/2025	-1.08% -0.12	10.91 100	10.94 700	-
Cantor Equity Rg-A USD \| KYG4491L1041	31.58 07/03/2025	27.115 07/02/2025	+16.47% +4.465	30.55 100	31.59 500	+162.74%
Capital Bancorp Rg USD \| US1397371006	34.70 07/03/2025	34.24 07/02/2025	+1.34% +0.46	34.64 400	34.70 400	+20.14%
Capital City Bk Rg USD \| US1396741050	40.82 07/03/2025	40.28 07/02/2025	+1.34% +0.54	40.56 200	40.86 1,300	+9.90%
Capital Clean Rg USD \| MHY004081078	23.48 07/03/2025	23.62 07/02/2025	-0.59% -0.14	22.76 100	23.50 300	+29.28%
Capital Southwest Corp USD \| US1405011073	22.53 07/03/2025	22.10 07/02/2025	+1.95% +0.43	22.53 100	22.58 3,100	+1.28%
Capitol Fed Fin Rg USD \| US14057J1016	6.33 07/03/2025	6.22 07/02/2025	+1.77% +0.11	6.32 4,900	6.33 1,000	+5.25%
Capricor Therap Rg USD \| US14070B3096	10.02 07/03/2025	9.70 07/02/2025	+3.30% +0.32	9.95 700	9.96 200	-29.71%
Capstone Hldg Rg USD \| US14068E2081	1.52 07/03/2025	1.42 07/02/2025	+7.04% +0.10	1.45 1,000	1.56 200	-
Captivision Rg USD \| KYG189321063	1.14 07/03/2025	1.13 07/02/2025	+0.88% +0.01	1.13 5,500	1.14 2,200	+59.99%
Carbon Revln Rg USD \| IE000OD0CSK4	2.80 07/03/2025	2.665 07/02/2025	+5.07% +0.135	2.70 300	2.83 1,000	-66.09%
Cardiff Oncology Rg USD \| US14147L1089	3.59 07/03/2025	3.51 07/02/2025	+2.28% +0.08	3.58 2,200	3.59 1,700	-19.12%
Cardio Dgns Hld Rg USD \| US14159C2026	3.67 07/03/2025	3.61 07/02/2025	+1.66% +0.06	3.58 200	3.69 500	-86.88%
Cardlytics Rg USD \| US14161W1053	1.80 07/03/2025	1.67 07/02/2025	+7.78% +0.13	1.79 3,000	1.80 800	-54.99%
CareCloud Rg USD \| US14167R1005	2.45 07/03/2025	2.27 07/02/2025	+7.93% +0.18	2.43 1,500	2.45 10,000	-37.98%
CareDx Rg USD \| US14167L1035	19.49 07/03/2025	18.85 07/02/2025	+3.40% +0.64	19.47 2,100	19.50 5,400	-11.96%
CARGO Therap Rg USD \| US14179K1016	4.40 07/03/2025	4.19 07/02/2025	+5.01% +0.21	4.39 700	4.40 2,700	-70.94%
CarGurus-A Rg USD \| US1417881091	33.65 07/03/2025	33.74 07/02/2025	-0.27% -0.09	33.63 2,600	33.64 200	-7.66%
Caribou Bio Rg USD \| US1420381089	1.37 07/03/2025	1.25 07/02/2025	+9.60% +0.12	1.36 6,600	1.37 2,100	-21.38%
Carisma Therap Rg USD \| US14216R1014	0.42 07/03/2025	0.4049 07/02/2025	+3.73% +0.0151	0.4068 1,100	0.4128 400	-3.32%
Carparts Rg USD \| US14427M1071	0.766 07/03/2025	0.751 07/02/2025	+2.00% +0.015	0.7558 800	0.7689 500	-30.46%
Carter Bankshs Rg USD \| US1461031064	17.88 07/03/2025	17.80 07/02/2025	+0.45% +0.08	17.84 700	17.89 1,400	+1.19%
Cartesian Rg USD \| US8162123025	11.37 07/03/2025	10.89 07/02/2025	+4.41% +0.48	11.36 100	11.44 3,200	-39.20%
Carver Bancorp Rg USD \| US1468756044	1.75 07/03/2025	1.72 07/02/2025	+1.74% +0.03	1.66 200	1.76 1,000	-5.49%
Casella Waste Sys-A USD \| US1474481041	111.59 07/03/2025	114.82 07/02/2025	-2.81% -3.23	111.52 1,500	111.61 600	+8.52%
Casey's Gen Stor Rg USD \| US1475281036	510.92 07/03/2025	510.64 07/02/2025	+0.05% +0.28	510.53 100	511.47 1,000	+28.87%
CASI Rg USD \| KYG1933S1012	1.33 07/03/2025	1.34 07/02/2025	-0.75% -0.01	1.28 200	1.39 100	-52.65%
Cass Info Sys Rg USD \| US14808P1093	45.67 07/03/2025	45.32 07/02/2025	+0.77% +0.35	45.52 200	45.78 300	+10.78%
Cassava Sci Rg USD \| US14817C1071	2.01 07/03/2025	1.85 07/02/2025	+8.65% +0.16	2.02 600	2.03 15,400	-21.61%
Castle Biosci Rg USD \| US14843C1053	20.01 07/03/2025	20.34 07/02/2025	-1.62% -0.33	20.01 400	20.05 1,200	-23.68%
Castor Maritime USD \| MHY1146L2082	2.20 07/03/2025	2.12 07/02/2025	+3.77% +0.08	2.19 1,500	2.23 500	-22.91%
Catalyst Bnc Rg USD \| US14888L1017	12.65 07/03/2025	12.40 07/02/2025	+2.02% +0.25	12.65 800	12.70 500	+5.35%
Catalyst Pharma Rg USD \| US14888U1016	21.45 07/03/2025	21.19 07/02/2025	+1.23% +0.26	21.45 700	21.46 600	+1.53%
Cathay Genl Banc Rg USD \| US1491501045	47.73 07/03/2025	46.96 07/02/2025	+1.64% +0.77	47.73 900	47.76 100	-1.37%
Cavco Industries Rg USD \| US1495681074	459.40 07/03/2025	452.64 07/02/2025	+1.49% +6.76	459.24 300	460.08 200	+1.44%
Cayson Rg USD \| KYG1993W1096	10.32 07/03/2025	10.28 07/01/2025	0.00% 0.00	10.30 100	10.40 100	+2.18%
CB Finl Svcs Rg USD \| US12479G1013	28.59 07/03/2025	28.715 07/02/2025	-0.44% -0.125	28.58 100	28.80 100	+0.47%
CBAK Energy Tech Rg USD \| US14986C1027	1.18 07/03/2025	1.13 07/02/2025	+4.42% +0.05	1.17 2,300	1.18 200	+20.21%
Cbrland Pharma Rg USD \| US2307701092	3.41 07/03/2025	3.49 07/02/2025	-2.29% -0.08	3.33 4,000	3.42 100	+47.26%
CCC Intell Sltn Rg USD \| US12510Q1004	9.61 07/03/2025	9.40 07/02/2025	+2.23% +0.21	9.61 3,300	9.62 35,300	-19.86%
CCG Rg USD \| KYG207071088	0.76 07/03/2025	0.76 07/02/2025	0.00% 0.00	0.7503 100	0.76 1,000	-13.65%
CCTG Rg-A USD \| KYG1993R1002	1.09 07/03/2025	1.065 07/02/2025	+2.35% +0.025	1.05 1,000	1.09 800	-31.29%
CDT Environ Rg-A USD \| KYG2030P1072	0.70 07/03/2025	0.729 07/02/2025	-3.98% -0.029	0.6801 100	0.70 200	-83.62%
CDW Rg USD \| US12514G1085	182.84 07/03/2025	181.16 07/02/2025	+0.93% +1.68	182.80 300	182.83 700	+4.09%
CEA Indstrs Rg USD \| US86887P3091	10.27 07/03/2025	10.11 07/02/2025	+1.58% +0.16	10.00 200	11.00 1,800	+24.97%
Ceco Environment Rg USD \| US1251411013	29.11 07/03/2025	28.75 07/02/2025	+1.25% +0.36	29.05 200	29.13 1,900	-4.90%
Celcuity Rg USD \| US15102K1007	13.04 07/03/2025	12.49 07/02/2025	+4.40% +0.55	13.04 3,600	13.08 400	-4.58%
Celldex Theraptc Rg USD \| US15117B2025	22.11 07/03/2025	21.21 07/02/2025	+4.24% +0.90	22.09 100	22.11 800	-16.07%
Cellebrite Rg-A USD \| IL0011794802	15.20 07/03/2025	15.81 07/02/2025	-3.86% -0.61	15.21 100	15.22 600	-28.23%
Cellectar Bioscn Rg USD \| US15117F8804	4.73 07/03/2025	4.86 07/02/2025	-2.67% -0.13	4.75 300	4.95 200	-45.82%
Cellectis Sp ADR USD \| US15117K1034	1.65 07/03/2025	1.555 07/02/2025	+6.11% +0.095	1.63 100	1.66 300	-13.61%
Celsius Hldgs Rg USD \| US15118V2079	46.37 07/03/2025	46.00 07/02/2025	+0.80% +0.37	46.36 300	46.37 13,500	+74.64%
Celularity Rg-A USD \| US1511902041	2.03 07/03/2025	2.05 07/02/2025	-0.98% -0.02	2.02 100	2.08 200	-1.44%
Cemtrex Rg USD \| US15130G8814	1.22 07/03/2025	1.14 07/02/2025	+7.02% +0.08	1.21 600	1.22 100	-60.55%
Cenntro Rg USD \| US1509641049	0.7037 07/03/2025	0.6711 07/02/2025	+4.86% +0.0326	0.70 3,500	0.7075 100	-37.28%
Centessa Sp ADS USD \| US1523091007	13.74 07/03/2025	13.17 07/02/2025	+4.33% +0.57	13.74 300	13.75 1,400	-21.37%
Centl Gard NVtgRg-A USD \| US1535272058	32.39 07/03/2025	32.10 07/02/2025	+0.90% +0.29	32.34 300	32.39 600	-2.87%
Central Garden & Rg USD \| US1535271068	36.36 07/03/2025	36.08 07/02/2025	+0.78% +0.28	36.35 400	36.40 100	-7.01%
Central Plains Rg USD \| US15486W1009	14.86 07/03/2025	14.91 07/02/2025	-0.34% -0.05	14.85 1,000	15.15 100	-0.33%
Centurion Rg-A USD \| KYG203151009	10.525 07/03/2025	10.50 07/02/2025	+0.24% +0.025	10.50 600	10.55 1,000	+3.91%
Century Aluminum Rg USD \| US1564311082	18.87 07/03/2025	18.10 07/02/2025	+4.25% +0.77	18.87 500	18.89 1,200	-0.66%
Century Casinos Rg USD \| US1564921005	2.23 07/03/2025	2.15 07/02/2025	+3.72% +0.08	2.19 100	2.24 1,400	-33.64%
Century Therap Rg USD \| US15673T1007	0.555 07/03/2025	0.543 07/02/2025	+2.21% +0.012	0.5553 400	0.5587 100	-46.24%
Ceragon Networks Rg USD \| IL0010851660	2.53 07/03/2025	2.53 07/02/2025	0.00% 0.00	2.52 1,100	2.53 3,000	-45.82%
Cerence Rg USD \| US1567271093	10.50 07/03/2025	9.50 07/02/2025	+10.53% +1.00	10.49 700	10.50 500	+21.02%
Ceribell Rg USD \| US15678C1027	18.63 07/03/2025	18.57 07/02/2025	+0.32% +0.06	18.63 2,700	18.69 800	-28.25%
Certara Rg USD \| US15687V1098	11.49 07/03/2025	11.52 07/02/2025	-0.26% -0.03	11.49 800	11.50 300	+8.17%
Cerus Rg USD \| US1570851014	1.56 07/03/2025	1.48 07/02/2025	+5.41% +0.08	1.56 14,100	1.57 17,500	-3.90%
Cervomed Rg USD \| US15713L1098	5.56 07/03/2025	5.93 07/02/2025	-6.24% -0.37	5.53 300	5.61 100	+153.42%
CEVA Rg USD \| US1572101053	22.27 07/03/2025	21.75 07/02/2025	+2.39% +0.52	22.23 100	22.27 1,400	-31.06%
CF Bankshares Rg USD \| US12520L1098	24.15 07/03/2025	24.14 07/02/2025	+0.04% +0.01	24.13 200	24.15 100	-5.48%
CFSB Bancorp Rg USD \| US12530C1071	13.75 07/03/2025	13.75 07/02/2025	0.00% 0.00	13.75 6,000	13.76 700	+104.31%
CG Oncology Rg USD \| US1569441009	26.68 07/03/2025	26.35 07/02/2025	+1.25% +0.33	26.65 1,600	26.73 1,400	-8.12%
Chagee UnSp ADS-A USD \| US15743P1049	26.86 07/03/2025	26.20 07/02/2025	+2.52% +0.66	26.87 2,000	26.93 1,200	-
ChampionX Rg USD \| US15872M1045	26.43 07/03/2025	25.92 07/02/2025	+1.97% +0.51	26.43 2,800	26.44 5,300	-4.67%
Champns Onclgy Rg USD \| US15870P3073	7.77 07/03/2025	7.21 07/02/2025	+7.77% +0.56	7.77 9,400	7.89 100	-15.87%
Charlton Aria Rg-A USD \| KYG9877L1077	10.27 07/03/2025	10.25 07/01/2025	-0.10% -0.01	10.25 2,000	10.29 100	+3.21%
Charter Comm Rg-A USD \| US16119P1084	412.26 07/03/2025	418.22 07/02/2025	-1.43% -5.96	412.06 1,200	412.53 100	+22.01%
Check Point Sftw Rg USD \| IL0010824113	219.39 07/03/2025	221.08 07/02/2025	-0.76% -1.69	219.39 1,900	219.69 300	+18.41%
Check-Cap Rg USD \| IL0011336851	0.757 07/03/2025	0.76 07/02/2025	-0.39% -0.003	0.752 600	0.77 200	-23.22%
Cheer Hldg Rg-A USD \| KYG399732042	1.73 07/03/2025	1.48 07/02/2025	+16.89% +0.25	1.66 200	1.74 100	-41.50%
Cheesecake Facto Rg USD \| US1630721017	65.27 07/03/2025	63.70 07/02/2025	+2.46% +1.57	65.27 1,000	65.30 4,300	+34.27%
Cheetah Net Rg-A USD \| US16307X2027	1.35 07/03/2025	1.315 07/02/2025	+2.66% +0.035	1.34 100	1.38 200	-57.03%
Chefs' Warehouse Rg USD \| US1630861011	63.47 07/03/2025	62.78 07/02/2025	+1.10% +0.69	63.39 600	63.44 200	+27.29%
Chemomab Sp ADS USD \| US16385C1045	1.15 07/03/2025	1.16 07/02/2025	-0.86% -0.01	1.15 2,500	1.16 200	-35.91%
Chemung Financia Rg USD \| US1640241014	49.90 07/03/2025	49.79 07/02/2025	+0.22% +0.11	48.72 100	50.00 200	+2.01%
Chi Atl RE REIT Rg USD \| US1672391026	14.23 07/03/2025	13.96 07/02/2025	+1.93% +0.27	14.21 2,000	14.25 100	-9.47%
Chicago Atla Rg USD \| US8281741020	10.22 07/03/2025	10.39 07/02/2025	-1.64% -0.17	10.23 100	10.33 300	-14.73%
Chijet Motor Rg USD \| KYG4465R1112	2.12 07/03/2025	2.03 07/02/2025	+4.43% +0.09	1.87 100	2.14 100	-12.50%
Children'S Place Rg USD \| US1689051076	4.83 07/03/2025	4.28 07/02/2025	+12.85% +0.55	4.83 600	4.84 8,000	-59.08%
China Auto Sys Rg USD \| US16936R1059	4.13 07/03/2025	4.12 07/02/2025	+0.24% +0.01	4.13 4,100	4.15 100	+0.49%
China Liberal Rg USD \| KYG2161Y1338	0.11 07/02/2025	0.11 07/01/2025	0.00% 0.00	- -	- -	-99.97%
China Nat Rg USD \| VGG2110U1259	3.75 07/03/2025	3.89 07/02/2025	-3.60% -0.14	3.73 200	3.84 300	-27.87%
China SXT Rg USD \| VGG2161P1577	1.78 07/03/2025	1.92 07/02/2025	-7.29% -0.14	1.78 2,000	1.88 100	-52.77%
ChipMOS TECH Sp ADR USD \| US16965P2020	18.69 07/03/2025	18.12 07/02/2025	+3.15% +0.57	18.68 100	18.83 100	-3.77%
Choiceone Finl S Rg USD \| US1703861062	29.92 07/03/2025	29.61 07/02/2025	+1.05% +0.31	29.91 2,700	30.02 1,200	-16.92%
Chord Energy Rg USD \| US6742152076	103.96 07/03/2025	100.84 07/02/2025	+3.09% +3.12	103.93 100	104.01 800	-13.75%
CHSN Rg-A USD \| KYG2104U1076	0.127 07/03/2025	0.129 07/02/2025	-1.55% -0.002	0.1241 20,000	0.127 200	-97.48%
Church Rg-A USD \| KYG213011094	10.55 07/03/2025	10.53 07/02/2025	+0.19% +0.02	10.55 1,800	10.56 200	+1.74%
Churchill Downs Rg USD \| US1714841087	104.95 07/03/2025	104.20 07/02/2025	+0.72% +0.75	104.93 700	104.99 300	-21.97%
Cibus Rg-A USD \| US17166A1016	1.51 07/03/2025	1.49 07/02/2025	+1.34% +0.02	1.52 1,600	1.53 900	-46.40%
Cidara Therapeut Rg USD \| US1717572069	47.87 07/03/2025	49.03 07/02/2025	-2.37% -1.16	47.83 100	47.87 1,100	+82.40%
CIMG Rg USD \| US67073S3076	0.2695 07/03/2025	0.279 07/02/2025	-3.41% -0.0095	0.2606 2,000	0.272 300	-61.78%
Cimpress Rg USD \| IE00BKYC3F77	49.88 07/03/2025	48.80 07/02/2025	+2.21% +1.08	49.87 700	49.98 300	-31.96%
Cincinnati Finan Rg USD \| US1720621010	146.11 07/03/2025	149.38 07/02/2025	-2.19% -3.27	145.99 2,900	146.18 1,000	+3.95%
Cineverse Rg USD \| US1724063086	5.70 07/03/2025	5.17 07/02/2025	+10.25% +0.53	5.59 1,300	5.70 500	+41.64%
Cingulate Rg USD \| US17248W3034	4.34 07/03/2025	4.14 07/02/2025	+4.83% +0.20	4.30 100	4.35 3,500	-16.02%
Cintas Rg USD \| US1729081059	215.66 07/03/2025	224.31 07/02/2025	-3.86% -8.65	215.57 3,000	215.66 100	+22.78%
Cipher Mining Rg USD \| US17253J1060	5.68 07/03/2025	4.90 07/02/2025	+15.92% +0.78	5.69 4,300	5.70 274,400	+5.60%
Cirrus Logic Rg USD \| US1727551004	109.42 07/03/2025	108.99 07/02/2025	+0.39% +0.43	109.41 300	109.57 100	+9.45%
Cisco Systems Rg USD \| US17275R1023	68.59 07/03/2025	69.10 07/02/2025	-0.74% -0.51	68.59 7,200	68.60 900	+16.72%
CISO Global Rg USD \| US15672X2018	1.20 07/03/2025	1.17 07/02/2025	+2.56% +0.03	1.19 500	1.20 2,500	-66.28%
Citi Trends Rg USD \| US17306X1028	33.14 07/03/2025	33.04 07/02/2025	+0.30% +0.10	33.05 100	33.15 100	+25.87%
Citius Onco Rg USD \| US17331Y1091	5.22 07/03/2025	5.19 07/02/2025	+0.58% +0.03	5.21 700	5.33 900	+351.30%
Citius Pharmactc Rg USD \| US17322U3068	2.10 07/03/2025	1.90 07/02/2025	+10.53% +0.20	2.10 200	2.11 22,100	-52.50%
Citizens & North Rg USD \| US1729221069	19.75 07/03/2025	19.51 07/02/2025	+1.23% +0.24	19.68 200	19.75 200	+4.89%
Citizens Cmnty B Rg USD \| US1749031043	14.45 07/03/2025	13.925 07/02/2025	+3.77% +0.525	14.44 200	14.45 1,700	-14.52%
Citizens Financi Rg USD \| US1746151042	63.09 07/03/2025	61.21 07/02/2025	+3.07% +1.88	62.60 200	63.37 100	-3.32%
City Holding Co Rg USD \| US1778351056	127.35 07/03/2025	126.08 07/02/2025	+1.01% +1.27	127.20 200	127.46 500	+6.41%
Civista Bancshar Rg USD \| US1788671071	24.78 07/03/2025	23.62 07/02/2025	+4.91% +1.16	24.64 300	24.80 100	+12.26%
Clarus Rg USD \| US18270P1093	3.66 07/03/2025	3.51 07/02/2025	+4.27% +0.15	3.64 1,600	3.66 1,000	-22.17%
Classover Hldg Rg-B USD \| US1827441023	3.00 07/03/2025	2.78 07/02/2025	+7.91% +0.22	2.98 5,400	3.00 200	-
Clean Energy Fue Rg USD \| US1844991018	2.09 07/03/2025	1.98 07/02/2025	+5.56% +0.11	2.08 3,700	2.09 21,200	-21.12%
Clean Enrg Tchn Rg USD \| US18452H2067	0.2307 07/03/2025	0.2425 07/02/2025	-4.87% -0.0118	0.2305 5,000	0.234 500	-60.44%
Cleanspark Rg USD \| US18452B2097	12.48 07/03/2025	11.08 07/02/2025	+12.64% +1.40	12.47 5,300	12.48 17,400	+20.30%
Clearfield Rg USD \| US18482P1030	43.82 07/03/2025	43.04 07/02/2025	+1.81% +0.78	43.82 700	43.92 100	+38.84%
Clearmind Medcn Rg USD \| CA1850534027	0.896 07/03/2025	0.872 07/02/2025	+2.75% +0.024	0.89 800	0.91 100	-36.81%
ClearOne Rg USD \| US18506U2033	9.75 07/03/2025	10.48 07/02/2025	-6.97% -0.73	9.60 1,700	9.74 300	-10.70%
ClearPoint Neuro Rg USD \| US18507C1036	11.29 07/03/2025	11.26 07/02/2025	+0.27% +0.03	11.29 5,100	11.32 100	-26.79%
Clearside Biomed Rg USD \| US1850631045	0.806 07/03/2025	0.7928 07/02/2025	+1.66% +0.0132	0.80 4,700	0.8198 100	-16.55%
ClearSign Tech Rg USD \| US1850641028	0.5318 07/03/2025	0.54 07/02/2025	-1.52% -0.0082	0.5318 600	0.5399 500	-62.50%
Clene Rg USD \| US1856342019	3.95 07/03/2025	3.90 07/02/2025	+1.28% +0.05	3.93 200	4.00 100	-26.55%
Click Hldg Rg-A USD \| VGG2R09D1024	0.41 07/03/2025	0.42 07/02/2025	-2.38% -0.01	0.4001 100	0.41 4,000	-64.71%
Climb Bio Rg USD \| US28658R1068	1.26 07/03/2025	1.19 07/02/2025	+5.88% +0.07	1.25 1,300	1.26 100	-33.89%
Climb Glb Sltn Rg USD \| US9467601053	108.89 07/03/2025	107.07 07/02/2025	+1.70% +1.82	108.77 400	109.39 200	-15.53%
Cloudastructur Rg-A USD \| US18912E2072	2.30 07/03/2025	2.06 07/02/2025	+11.65% +0.24	2.25 200	2.30 6,000	-
CLPS Rg USD \| KYG316421042	0.93 07/03/2025	0.91 07/02/2025	+2.20% +0.02	0.92 14,700	0.935 100	-20.87%
Clvr Hlth Inv Rg-A USD \| US18914F1030	2.59 07/03/2025	2.75 07/02/2025	-5.82% -0.16	2.58 50,700	2.59 85,200	-12.70%
CME Group Rg-A USD \| US12572Q1058	275.82 07/03/2025	275.42 07/02/2025	+0.15% +0.40	275.83 200	275.86 1,500	+18.60%
CN Ener Grp Rg USD \| VGG2181K2048	2.70 07/03/2025	2.78 07/02/2025	-2.88% -0.08	2.67 100	2.79 300	-64.70%
CNB Finl Rg USD \| US1261281075	24.00 07/03/2025	23.70 07/02/2025	+1.27% +0.30	23.97 1,500	24.02 100	-4.67%
CNS Pharma Rg USD \| US18978H4092	0.9399 07/03/2025	0.8511 07/02/2025	+10.43% +0.0888	0.92 1,000	0.9399 100	-85.86%
Cnstlltn Ener Co Rg USD \| US21037T1097	306.63 07/03/2025	307.92 07/02/2025	-0.42% -1.29	306.52 300	306.60 2,200	+37.64%
Co-Diagnostics Rg USD \| US1897631057	0.286 07/03/2025	0.278 07/02/2025	+2.88% +0.008	0.2854 300	0.2924 100	-62.93%
CO2 Ener Transi Rg USD \| US12664M1036	10.08 07/03/2025	10.08 07/02/2025	0.00% 0.00	10.08 200	10.10 600	-
Coastal Finl Rg USD \| US19046P2092	102.62 07/03/2025	100.59 07/02/2025	+2.02% +2.03	102.36 100	102.61 100	+18.47%
Coca-Cola Consol Rg USD \| US1910981026	115.95 07/03/2025	115.62 07/02/2025	+0.29% +0.33	115.72 400	115.95 100	-8.24%
Coca-Cola EuPac Rg USD \| GB00BDCPN049	93.58 07/03/2025	93.17 07/02/2025	+0.44% +0.41	93.58 300	93.59 4,800	+21.30%
Cocrystal Pharm Rg USD \| US19188J4094	1.48 07/03/2025	1.49 07/02/2025	-0.67% -0.01	1.47 1,000	1.52 8,900	-26.24%
Coda Octopus Gro Rg USD \| US19188U2069	8.23 07/03/2025	8.17 07/02/2025	+0.73% +0.06	8.13 300	8.25 1,400	+4.34%
Codere Onl Lux Rg USD \| LU2405144788	8.35 07/03/2025	8.40 07/02/2025	-0.60% -0.05	8.30 100	8.35 800	+30.23%
Codexis Rg USD \| US1920051067	2.81 07/03/2025	2.40 07/02/2025	+17.08% +0.41	2.82 2,100	2.83 3,800	-49.69%
Coeptis Hldg Rg USD \| US19207A2078	7.48 07/03/2025	7.39 07/02/2025	+1.22% +0.09	7.35 100	7.49 100	+34.36%
Coffee Holding Rg USD \| US1921761052	4.41 07/03/2025	4.25 07/02/2025	+3.76% +0.16	4.41 300	4.45 400	+24.27%
Cogent Bioscis Rg USD \| US19240Q2012	7.41 07/03/2025	7.22 07/02/2025	+2.63% +0.19	7.41 5,800	7.42 700	-7.44%
Cogent Comm Hldg Rg USD \| US19239V3024	50.59 07/03/2025	50.23 07/02/2025	+0.72% +0.36	50.62 100	50.67 200	-34.83%
Cognex Rg USD \| US1924221039	32.78 07/03/2025	32.05 07/02/2025	+2.28% +0.73	32.77 800	32.78 1,600	-10.62%
Cognition Therap Rg USD \| US19243B1026	0.3352 07/03/2025	0.3123 07/02/2025	+7.33% +0.0229	0.3354 500	0.3359 200	-55.47%
Cognizant Tech So-A USD \| US1924461023	80.25 07/03/2025	80.44 07/02/2025	-0.24% -0.19	80.24 5,500	80.26 400	+4.60%
Cognyte Sftw Rg USD \| IL0011691438	9.09 07/03/2025	9.44 07/02/2025	-3.71% -0.35	9.09 2,100	9.10 100	+9.13%
Cohen Circle Rg-A USD \| KYG3730H1065	10.80 07/03/2025	10.85 07/02/2025	-0.46% -0.05	10.80 100	10.82 900	+8.50%
Coherus Onco Rg USD \| US19249H1032	0.7951 07/03/2025	0.7603 07/02/2025	+4.58% +0.0348	0.7901 200	0.7951 300	-44.91%
Cohu Rg USD \| US1925761066	20.51 07/03/2025	19.63 07/02/2025	+4.48% +0.88	20.49 600	20.51 1,200	-26.48%
Coinbase Glb Rg-A USD \| US19260Q1076	354.45 07/03/2025	335.33 07/02/2025	+5.70% +19.12	354.35 1,500	354.47 200	+35.05%
Coincheck Grp Rg USD \| NL0015002BV9	6.00 07/03/2025	5.56 07/02/2025	+7.91% +0.44	6.00 500	6.10 1,600	-37.46%
Collegium Pharma Rg USD \| US19459J1043	30.51 07/03/2025	30.30 07/02/2025	+0.69% +0.21	30.49 1,700	30.52 100	+5.76%
Colliers Int Grp SV USD \| CA1946931070	130.51 07/03/2025	131.05 07/02/2025	-0.41% -0.54	130.33 100	130.53 100	-3.62%
CollPlant Biot Rg USD \| IL0004960188	1.42 07/03/2025	1.35 07/02/2025	+5.19% +0.07	1.41 300	1.47 200	-62.40%
Color Star Rg-A USD \| KYG2287A1269	0.892 07/03/2025	0.8732 07/02/2025	+2.15% +0.0188	0.85 500	0.8922 400	-63.16%
Columbia Bkg Sys Rg USD \| US1972361026	25.07 07/03/2025	24.47 07/02/2025	+2.45% +0.60	25.07 900	25.08 8,600	-9.40%
Columbia Finl Rg USD \| US1976411033	15.17 07/03/2025	14.95 07/02/2025	+1.47% +0.22	15.16 2,400	15.19 400	-5.44%
Columbia Sportsw Rg USD \| US1985161066	64.28 07/03/2025	63.36 07/02/2025	+1.45% +0.92	64.18 600	64.25 1,200	-24.51%
Columbus Acqstn Rg USD \| KYG2295P1072	10.12 07/01/2025	10.13 06/28/2025	-0.10% -0.01	10.14 100	10.16 100	-
Columbus Mckinno Rg USD \| US1993331057	16.33 07/03/2025	15.68 07/02/2025	+4.15% +0.65	16.31 1,200	16.33 600	-57.89%
Comcast-A USD \| US20030N1019	35.83 07/03/2025	36.33 07/02/2025	-1.38% -0.50	35.82 17,700	35.83 4,300	-3.20%
Commerce Bancsha Rg USD \| US2005251036	63.98 07/03/2025	63.70 07/02/2025	+0.44% +0.28	63.94 2,100	63.97 2,000	+2.23%
Commercial Vehic Rg USD \| US2026081057	2.00 07/03/2025	1.84 07/02/2025	+8.70% +0.16	1.99 1,400	2.00 2,600	-25.81%
CommScope Rg USD \| US20337X1090	8.31 07/03/2025	8.20 07/02/2025	+1.34% +0.11	8.31 26,900	8.32 1,900	+57.39%
Community Trust Rg USD \| US2041491083	55.18 07/03/2025	54.59 07/02/2025	+1.08% +0.59	55.16 1,100	55.28 100	+2.94%
Community West Rg USD \| US2039371073	20.81 07/03/2025	20.48 07/02/2025	+1.61% +0.33	20.80 300	20.82 1,200	+5.73%
CommVault System Rg USD \| US2041661024	170.49 07/03/2025	172.53 07/02/2025	-1.18% -2.04	170.44 200	170.67 800	+14.33%
COMPASS Path Sp ADR USD \| US20451W1018	3.38 07/03/2025	3.16 07/02/2025	+6.96% +0.22	3.37 57,600	3.38 4,600	-16.40%
Compass Theraptc Rg USD \| US20454B1044	2.62 07/03/2025	2.58 07/02/2025	+1.55% +0.04	2.62 14,900	2.63 3,800	+77.93%
Complete Solar Rg USD \| US20460L1044	1.95 07/03/2025	1.85 07/02/2025	+5.41% +0.10	1.94 1,200	1.95 13,500	+3.35%
CompoSecure Rg-A USD \| US20459V1052	14.63 07/03/2025	14.02 07/02/2025	+4.35% +0.61	14.62 900	14.66 700	+15.01%
Compugen Rg USD \| IL0010852080	1.74 07/03/2025	1.73 07/02/2025	+0.58% +0.01	1.73 700	1.74 100	+13.07%
ComScore Rg USD \| US20564W2044	5.22 07/03/2025	5.07 07/02/2025	+2.96% +0.15	5.10 500	5.23 1,000	-13.18%
Comstock Hldg Rg-A USD \| US2056842022	10.37 07/03/2025	10.51 07/02/2025	-1.33% -0.14	10.23 100	10.63 200	+31.54%
Comtech Telecomm Rg USD \| US2058262096	2.61 07/03/2025	2.34 07/02/2025	+11.54% +0.27	2.58 500	2.61 10,500	-41.65%
Concentrix Rg USD \| US20602D1019	56.78 07/03/2025	56.23 07/02/2025	+0.98% +0.55	56.78 100	56.79 300	+29.95%
Concorde Intl Rg-A USD \| VGG2452S1002	18.64 07/03/2025	12.35 07/02/2025	+50.93% +6.29	18.50 200	19.00 300	-
Concrete Pumping Rg USD \| US2067041085	6.33 07/03/2025	6.28 07/02/2025	+0.80% +0.05	6.33 200	6.34 600	-5.71%
Conduent Rg USD \| US2067871036	2.77 07/03/2025	2.77 07/02/2025	0.00% 0.00	2.76 4,200	2.77 10,000	-31.44%
Conduit Pharma Rg USD \| US20678X3044	2.80 07/03/2025	2.79 07/02/2025	+0.36% +0.01	2.72 900	2.80 400	-97.29%
Confluent Rg-A USD \| US20717M1036	25.60 07/03/2025	24.95 07/02/2025	+2.61% +0.65	25.60 600	25.61 800	-10.77%
Conifer Hldgs Rg USD \| US20731J1025	0.76 07/03/2025	0.734 07/02/2025	+3.54% +0.026	0.76 1,900	0.7891 200	-35.61%
Connect Bio Sp ADS USD \| US2075231017	1.08 07/03/2025	1.05 07/02/2025	+2.86% +0.03	1.06 200	1.08 2,700	-23.91%
ConnectOne Banco Rg USD \| US20786W1071	24.70 07/03/2025	24.06 07/02/2025	+2.66% +0.64	24.69 200	24.74 2,800	+5.02%
Connexa Sports Rg USD \| US8314454088	0.889 07/03/2025	0.91 07/02/2025	-2.31% -0.021	0.8845 500	0.9199 300	-26.61%
Consensus Cloud Rg USD \| US20848V1052	23.66 07/03/2025	23.80 07/02/2025	-0.59% -0.14	23.63 400	23.73 100	-0.25%
CONSOLIDATED WAT Rg USD \| KYG237731073	30.94 07/03/2025	30.65 07/02/2025	+0.95% +0.29	30.88 100	30.95 1,500	+18.39%
Constr Ptr-A Rg USD \| US21044C1071	106.12 07/03/2025	104.69 07/02/2025	+1.37% +1.43	106.01 1,400	106.13 700	+18.35%
Consumer Ptfl Sv Rg USD \| US2105021008	10.10 07/03/2025	10.09 07/02/2025	+0.10% +0.01	10.10 100	10.19 100	-7.09%
Context Therap Rg USD \| US21077P1084	0.6318 07/03/2025	0.6275 07/02/2025	+0.69% +0.0043	0.6309 100	0.65 400	-40.24%
ContextLogic Rg-A USD \| US21077C3051	7.25 07/02/2025	7.00 07/01/2025	+3.57% +0.25	- -	- -	-0.43%
Contineum The Rg-A USD \| US21217B1008	4.00 07/03/2025	3.85 07/02/2025	+3.90% +0.15	3.95 5,100	4.00 200	-73.72%
Cooper Co Rg USD \| US2166485019	73.02 07/03/2025	72.81 07/02/2025	+0.29% +0.21	73.02 100	73.03 1,400	-20.80%
Copart Rg USD \| US2172041061	49.08 07/03/2025	49.64 07/02/2025	-1.13% -0.56	49.07 1,600	49.08 2,300	-13.50%
Corb Phrm Hldgs Rg USD \| US21833P3010	7.75 07/03/2025	7.16 07/02/2025	+8.24% +0.59	7.73 300	7.76 600	-39.32%
Corcept Therapeu Rg USD \| US2183521028	71.34 07/03/2025	69.31 07/02/2025	+2.93% +2.03	71.33 100	71.41 7,600	+37.55%
Core Scientific Rg USD \| US21874A1060	17.56 07/03/2025	17.25 07/02/2025	+1.80% +0.31	17.55 3,200	17.56 300	+22.78%
CoreWeave Rg A USD \| US21873S1087	151.77 07/03/2025	155.94 07/02/2025	-2.67% -4.17	151.76 100	151.85 9,300	-
Cormedix Rg USD \| US21900C3088	11.59 07/03/2025	11.79 07/02/2025	-1.70% -0.20	11.58 100	11.59 600	+45.56%
Corsair Gaming Rg USD \| US22041X1028	9.72 07/03/2025	9.44 07/02/2025	+2.97% +0.28	9.72 1,500	9.73 1,700	+42.81%
CorVel Rg USD \| US2210061097	101.39 07/03/2025	104.34 07/02/2025	-2.83% -2.95	101.34 400	101.49 200	-6.22%
Corvus Pharmacet Rg USD \| US2210151005	3.98 07/03/2025	3.86 07/02/2025	+3.11% +0.12	3.98 400	3.99 4,500	-27.85%
Cosciens Bio Rg USD \| CA22112H1010	3.37 07/03/2025	3.43 07/02/2025	-1.75% -0.06	3.37 300	3.46 3,200	+26.57%
Cosmos Health Rg USD \| US2214133058	0.4164 07/03/2025	0.3939 07/02/2025	+5.71% +0.0225	0.4164 200	0.419 3,400	-41.12%
CoStar Group Rg USD \| US22160N1090	81.42 07/03/2025	81.91 07/02/2025	-0.60% -0.49	81.37 700	81.42 400	+14.42%
Costco Whsl Rg USD \| US22160K1051	982.36 07/03/2025	985.96 07/02/2025	-0.37% -3.60	982.34 200	982.46 200	+7.61%
Couchbase Rg USD \| US22207T1016	24.42 07/03/2025	24.32 07/02/2025	+0.41% +0.10	24.41 1,900	24.42 700	+56.00%
Coya Rg USD \| US22407B1089	5.78 07/03/2025	5.70 07/02/2025	+1.40% +0.08	5.78 100	5.89 100	-0.52%
CPI Card Group Rg USD \| US12634H2004	24.43 07/03/2025	23.97 07/02/2025	+1.92% +0.46	24.37 100	24.44 100	-19.81%
CPS Techn Rg USD \| US12619F1049	2.91 07/03/2025	2.73 07/02/2025	+6.59% +0.18	2.85 1,700	2.93 1,000	+69.57%
CRA Intl Rg USD \| US12618T1051	195.45 07/03/2025	191.95 07/02/2025	+1.82% +3.50	195.15 300	195.73 600	+2.54%
Cracker Barrel O Rg USD \| US22410J1060	67.93 07/03/2025	64.59 07/02/2025	+5.17% +3.34	67.93 1,300	67.99 900	+22.19%
Crane Hbr Acqn Rg-A USD \| KYG249791099	10.02 07/03/2025	10.06 07/02/2025	-0.40% -0.04	10.02 2,200	10.05 1,700	-
Crd Rg-A-144A-S-AI USD \| CA14161Y2006	1.39 07/03/2025	1.32 07/02/2025	+5.30% +0.07	1.39 1,500	1.40 500	+3.12%
CRDO Rg USD \| KYG254571055	89.37 07/03/2025	87.59 07/02/2025	+2.03% +1.78	89.36 11,000	89.39 500	+30.32%
Creative Rg USD \| US22530J3095	3.39 07/03/2025	3.38 07/02/2025	+0.30% +0.01	3.34 1,900	3.42 3,800	+37.96%
Creative Rg-A USD \| KYG2563P1028	1.21 07/03/2025	1.21 07/02/2025	0.00% 0.00	1.20 2,000	1.23 600	-84.86%
Credit Acceptanc Rg USD \| US2253101016	543.74 07/03/2025	529.41 07/02/2025	+2.71% +14.33	542.84 100	544.21 200	+12.77%
Crescent Cap Rg USD \| US2256551092	14.23 07/03/2025	14.10 07/02/2025	+0.92% +0.13	14.23 300	14.25 1,300	-26.64%
Cresud Sacf Sp ADR USD \| US2264061068	10.94 07/03/2025	10.88 07/02/2025	+0.55% +0.06	10.90 100	10.95 200	-13.86%
Crexendo Rg USD \| US2265521078	6.46 07/03/2025	6.36 07/02/2025	+1.57% +0.10	6.45 300	6.46 2,500	+21.61%
CRGO Rg USD \| KYG514051013	2.30 07/03/2025	2.31 07/02/2025	-0.43% -0.01	2.29 100	2.34 100	-24.26%
Cricut Rg-A USD \| US22658D1000	7.21 07/03/2025	6.91 07/02/2025	+4.34% +0.30	7.19 2,100	7.20 5,800	+21.23%
Crinetics Pharma Rg USD \| US22663K1079	29.44 07/03/2025	28.43 07/02/2025	+3.55% +1.01	29.44 2,900	29.45 100	-44.40%
CRISPR Therap N USD \| CH0334081137	51.67 07/03/2025	48.51 07/02/2025	+6.51% +3.16	51.63 1,300	51.65 1,600	+23.25%
CRITEO Sp ADS USD \| US2267181046	24.47 07/03/2025	24.27 07/02/2025	+0.82% +0.20	24.46 100	24.54 100	-38.65%
CRML Rg USD \| VGG2662B1031	3.62 07/03/2025	3.27 07/02/2025	+10.70% +0.35	3.61 100	3.62 2,500	-51.84%
Crocs Rg USD \| US2270461096	106.74 07/03/2025	107.13 07/02/2025	-0.36% -0.39	106.67 600	106.74 100	-2.19%
Cronos Group Rg USD \| CA22717L1013	2.00 07/03/2025	1.92 07/02/2025	+4.17% +0.08	1.99 9,600	2.00 20,800	-4.95%
Cross Ctry Hlthc Rg USD \| US2274831047	13.09 07/03/2025	13.17 07/02/2025	-0.61% -0.08	13.07 400	13.09 400	-27.48%
Crown Crafts Rg USD \| US2283091005	2.89 07/03/2025	2.87 07/02/2025	+0.70% +0.02	2.89 100	2.97 400	-35.94%
Crown LNG Rg USD \| JE00BPSKDR41	0.0666 07/03/2025	0.0695 07/02/2025	-4.17% -0.0029	0.066 20,000	0.0666 13,000	-82.63%
Crtv Md & Cmty Rg USD \| US12564W1027	8.34 07/03/2025	8.02 07/02/2025	+3.99% +0.32	7.79 200	8.67 100	-85.74%
Crtv Mdcl Hld Rg USD \| US22529Y4089	2.69 07/03/2025	2.64 07/02/2025	+1.89% +0.05	2.63 100	2.70 500	+10.46%
CrwdStrik Hldg Rg-A USD \| US22788C1053	496.10 07/03/2025	492.07 07/02/2025	+0.82% +4.03	495.82 100	496.10 200	+43.81%
CryoPort Rg USD \| US2290503075	7.44 07/03/2025	7.31 07/02/2025	+1.78% +0.13	7.43 2,400	7.45 800	-6.04%
CSG Systems Intl Rg USD \| US1263491094	65.76 07/03/2025	65.95 07/02/2025	-0.29% -0.19	65.72 100	65.78 500	+29.04%
CSP Inc Rg USD \| US1263891053	12.06 07/03/2025	12.23 07/02/2025	-1.39% -0.17	11.99 100	12.06 100	-23.90%
CSW Industrials Rg USD \| US1264021064	289.31 07/02/2025	289.97 07/01/2025	-0.23% -0.66	289.31 300	289.32 300	-17.81%
CSX Rg USD \| US1264081035	33.61 07/03/2025	33.47 07/02/2025	+0.42% +0.14	33.61 100	33.62 8,700	+3.72%
CTRL Grp Rg USD \| VGG2588N1087	2.62 07/03/2025	2.76 07/02/2025	-5.07% -0.14	2.61 200	2.62 1,100	-
Cue Biopharma Rg USD \| US22978P1066	0.692 07/03/2025	0.6724 07/02/2025	+2.91% +0.0196	0.6901 10,000	0.71 100	-38.31%
Cullinan Thera Rg USD \| US2300311063	7.76 07/03/2025	7.64 07/02/2025	+1.57% +0.12	7.75 2,100	7.76 200	-37.27%
CUPR Rg-A USD \| KYG2592E1026	6.69 07/03/2025	6.59 07/02/2025	+1.52% +0.10	6.64 400	6.75 100	-
CureVac Rg USD \| NL0015436031	5.40 07/03/2025	5.41 07/02/2025	-0.18% -0.01	5.40 5,700	5.41 300	+58.65%
CuriositStream Rg-A USD \| US23130Q1076	4.875 07/03/2025	5.10 07/02/2025	-4.41% -0.225	4.87 1,400	4.88 5,900	+233.33%
Curis Rg USD \| US2312693094	1.75 07/03/2025	2.15 07/02/2025	-18.60% -0.40	1.73 2,500	1.75 1,100	-29.74%
Currenc Grp Rg USD \| KYG478621009	0.9014 07/03/2025	1.05 07/02/2025	-14.15% -0.1486	0.89 1,500	0.9091 8,400	-41.67%
CVB Financial Rg USD \| US1266001056	20.73 07/03/2025	20.51 07/02/2025	+1.07% +0.22	20.73 3,800	20.75 4,900	-4.20%
CVRx Rg USD \| US1266381052	6.46 07/03/2025	6.04 07/02/2025	+6.95% +0.42	6.46 1,700	6.48 100	-52.33%
CXApp Inc Rg USD \| US23248B1098	1.03 07/03/2025	1.01 07/02/2025	+1.98% +0.02	1.03 4,400	1.04 66,300	-44.51%
CyberArk Softwar Rg USD \| IL0011334468	387.92 07/03/2025	391.73 07/02/2025	-0.97% -3.81	387.53 200	387.96 100	+17.58%
Cyclacel Pharma Rg USD \| US23254L8845	0.2479 07/03/2025	0.3363 07/02/2025	-26.29% -0.0884	0.247 9,900	0.2479 6,000	-94.41%
Cyclerion Therp Rg USD \| US23255M2044	3.30 07/03/2025	3.10 07/02/2025	+6.45% +0.20	3.30 5,800	3.50 600	-3.73%
Cycurion Rg-A USD \| US95758L1070	0.3563 07/03/2025	0.36 07/02/2025	-1.03% -0.0037	0.3561 1,100	0.3599 100	-96.63%
Cyngn Rg USD \| US23257B3050	14.32 07/03/2025	12.80 07/02/2025	+11.88% +1.52	14.31 4,100	14.36 100	-89.95%
Cytek Biosci Rg USD \| US23285D1090	3.61 07/03/2025	3.48 07/02/2025	+3.74% +0.13	3.60 7,200	3.61 14,500	-46.38%
Cytokinetics Rg USD \| US23282W6057	34.36 07/03/2025	33.64 07/02/2025	+2.14% +0.72	34.31 200	34.36 5,300	-28.49%
CytoMed Thera Rg USD \| SGXZ17669631	2.02 07/03/2025	2.21 07/02/2025	-8.60% -0.19	2.02 100	2.22 100	-34.47%
CytomX Therapeut Rg USD \| US23284F1057	2.48 07/03/2025	2.36 07/02/2025	+5.08% +0.12	2.47 600	2.48 4,600	+129.13%
Cytosorbents Rg USD \| US23283X2062	1.00 07/03/2025	1.29 07/02/2025	-22.48% -0.29	1.00 11,800	1.01 100	+41.76%
D-MARKET Sp ADS-B USD \| US23292B1044	2.74 07/03/2025	2.79 07/02/2025	-1.79% -0.05	2.74 6,700	2.75 100	-7.92%
Daily Journal Co Rg USD \| US2339121046	434.25 07/03/2025	427.82 07/02/2025	+1.50% +6.43	434.15 300	437.31 100	-24.68%
Daktronics Rg USD \| US2342641097	16.45 07/03/2025	15.15 07/02/2025	+8.58% +1.30	16.43 900	16.45 100	-10.14%
DallasNews Rg-A USD \| US2350501019	4.42 07/03/2025	4.58 07/02/2025	-3.49% -0.16	4.29 100	4.60 2,000	-38.36%
Dare Bio Rg USD \| US23666P2002	2.40 07/03/2025	2.37 07/02/2025	+1.27% +0.03	2.36 100	2.40 1,200	-24.04%
DarioHealth Rg USD \| US23725P2092	0.7101 07/03/2025	0.71 07/02/2025	+0.01% +0.0001	0.7101 1,500	0.72 2,300	-9.68%
Data I/O Rg USD \| US2376901029	3.01 07/03/2025	3.05 07/02/2025	-1.31% -0.04	3.00 2,000	3.08 4,800	+10.11%
Data Storage Rg USD \| US23786R2013	3.56 07/03/2025	3.45 07/02/2025	+3.19% +0.11	3.52 100	3.56 1,000	-18.44%
Datadog Rg-A USD \| US23804L1035	135.01 07/03/2025	132.33 07/02/2025	+2.03% +2.68	135.04 3,500	135.08 600	-7.39%
Datasea Rg USD \| US2381163052	1.94 07/03/2025	1.95 07/02/2025	-0.51% -0.01	1.91 1,900	1.95 12,900	-12.16%
Datavault AI Rg USD \| US86633R6099	0.71 07/03/2025	0.6553 07/02/2025	+8.35% +0.0547	0.716 3,800	0.7216 1,800	-68.03%
DatChat Rg USD \| US23816M2061	2.64 07/03/2025	2.47 07/02/2025	+6.88% +0.17	2.60 100	2.64 500	+38.76%
Dave & Buster's Rg USD \| US2383371091	33.82 07/03/2025	31.15 07/02/2025	+8.57% +2.67	33.82 100	33.84 3,200	+6.71%
Dave Rg USD \| US23834J2015	270.03 07/03/2025	260.67 07/02/2025	+3.59% +9.36	270.03 200	271.03 100	+199.90%
Dawson Geophysic Rg USD \| US2393601008	1.43 07/03/2025	1.41 07/02/2025	+1.42% +0.02	1.43 100	1.45 100	+7.63%
Day One Biophrm Rg USD \| US23954D1090	6.73 07/03/2025	6.61 07/02/2025	+1.82% +0.12	6.73 500	6.74 5,800	-47.83%
DblDwn Sp ADR USD \| US25862B1098	9.60 07/03/2025	9.53 07/02/2025	+0.73% +0.07	9.59 100	9.60 1,500	-8.72%
DBV Techno Sp ADR USD \| US23306J3095	10.30 07/03/2025	10.45 07/02/2025	-1.44% -0.15	10.19 100	10.70 1,000	+232.80%
Decent Rg-A USD \| KYG2748R1065	1.29 07/03/2025	1.25 07/02/2025	+3.20% +0.04	1.23 100	1.30 300	-
DeFi Develop Rg USD \| US47100L3015	20.39 07/03/2025	21.01 07/02/2025	-2.95% -0.62	20.33 1,200	20.45 100	+342.32%
DEFI Techno Rg USD \| CA2449161025	2.97 07/03/2025	2.81 07/02/2025	+5.69% +0.16	2.97 900	2.99 2,100	+3.31%
Defntv Health Rg-A USD \| US24477E1038	4.02 07/03/2025	4.05 07/02/2025	-0.74% -0.03	4.03 3,100	4.04 2,200	-1.46%
Delcath Sys Rg USD \| US24661P8077	12.51 07/03/2025	12.76 07/02/2025	-1.96% -0.25	12.51 7,000	12.54 100	+5.98%
Denali Theraptcs Rg USD \| US24823R1059	14.90 07/03/2025	13.95 07/02/2025	+6.81% +0.95	14.90 2,400	14.91 2,100	-31.55%
Denny's Rg USD \| US24869P1049	4.66 07/03/2025	4.52 07/02/2025	+3.10% +0.14	4.65 1,000	4.66 5,300	-25.29%
DENTSPLY SIRONA Rg USD \| US24906P1093	16.57 07/03/2025	16.54 07/02/2025	+0.18% +0.03	16.56 2,700	16.57 2,400	-12.86%
Dermata Therape Rg USD \| US2498454055	0.6622 07/03/2025	0.6406 07/02/2025	+3.37% +0.0216	0.6595 500	0.6799 500	-52.55%
Design Therap Rg USD \| US25056L1035	3.68 07/03/2025	3.52 07/02/2025	+4.55% +0.16	3.67 900	3.68 800	-42.95%
Destination XL G Rg USD \| US25065K1043	1.18 07/03/2025	1.15 07/02/2025	+2.61% +0.03	1.18 5,300	1.19 1,300	-57.25%
Deswell Industri Rg USD \| VG2506391011	2.91 07/03/2025	2.74 07/02/2025	+6.20% +0.17	2.86 100	2.91 1,000	+15.13%
DevvStream Rg USD \| CA2519361000	0.3539 07/03/2025	0.344 07/02/2025	+2.88% +0.0099	0.3445 200	0.3552 400	-54.26%
Dexcom Rg USD \| US2521311074	83.58 07/03/2025	83.58 07/02/2025	0.00% 0.00	83.53 1,400	83.58 7,300	+7.47%
DiaMedica Therap Rg USD \| CA25253X2077	3.57 07/03/2025	3.57 07/02/2025	0.00% 0.00	3.57 6,000	3.61 400	-34.25%
Diamond Hill Inv Rg USD \| US25264R2076	154.62 07/03/2025	151.27 07/02/2025	+2.21% +3.35	154.38 200	154.86 300	-2.47%
Diamondback Eng Rg USD \| US25278X1090	141.97 07/03/2025	140.20 07/02/2025	+1.26% +1.77	141.92 500	141.99 700	-14.42%
Dianthus Rg USD \| US2528281080	18.38 07/03/2025	17.96 07/02/2025	+2.34% +0.42	18.35 100	18.38 1,100	-17.61%
Digi Internation Rg USD \| US2537981027	35.56 07/03/2025	35.23 07/02/2025	+0.94% +0.33	35.52 100	35.56 600	+16.54%
Digi Power Rg-SV USD \| CA25380B1022	2.68 07/03/2025	2.66 07/02/2025	+0.75% +0.02	2.68 100	2.71 20,500	+77.33%
DigiAsia Rg USD \| KYG276171025	0.5931 07/03/2025	0.5697 07/02/2025	+4.11% +0.0234	0.58 100	0.595 100	-24.04%
Digimarc Rg USD \| US25381B1017	13.53 07/03/2025	13.57 07/02/2025	-0.29% -0.04	13.47 1,300	13.54 400	-63.77%
Diginex Rg USD \| KYG286871044	47.35 07/03/2025	48.60 07/02/2025	-2.57% -1.25	46.30 100	47.37 100	-
Digital Ally Rg USD \| US25382T4085	2.29 07/03/2025	2.34 07/02/2025	-2.14% -0.05	2.27 400	2.29 100	-95.55%
Digital Turbine Rg USD \| US25400W1027	5.85 07/03/2025	5.83 07/02/2025	+0.34% +0.02	5.83 23,900	5.84 3,900	+244.97%
DIH Holding Rg-A USD \| US23290B1061	0.2477 07/03/2025	0.2526 07/02/2025	-1.94% -0.0049	0.2451 100	0.2481 48,500	-81.56%
Dime Community Rg USD \| US25432X1028	28.32 07/03/2025	27.72 07/02/2025	+2.16% +0.60	28.32 100	28.37 500	-9.81%
Diodes Rg USD \| US2545431015	56.72 07/03/2025	55.30 07/02/2025	+2.57% +1.42	56.69 300	56.72 800	-10.33%
Direct Digital Rg-A USD \| US25461T1051	0.6076 07/03/2025	0.5602 07/02/2025	+8.46% +0.0474	0.60 1,000	0.624 1,000	-64.77%
Disc Medicine Rg USD \| US2546041011	53.17 07/03/2025	51.13 07/02/2025	+3.99% +2.04	53.11 5,300	53.17 1,000	-19.35%
Distoken Acqn Rg-A USD \| KYG277401108	29.69 06/13/2025	19.70 06/12/2025	+50.71% +9.99	- -	- -	+161.36%
Distr Sol Grp Rg USD \| US5207761058	28.615 07/03/2025	28.27 07/02/2025	+1.22% +0.345	28.60 200	28.63 900	-17.82%
Divsf Hlth REIT-SBI USD \| US25525P1075	3.71 07/03/2025	3.76 07/02/2025	-1.33% -0.05	3.70 7,600	3.71 11,500	+63.48%
DLH Holdings Rg USD \| US23335Q1004	5.81 07/03/2025	5.88 07/02/2025	-1.19% -0.07	5.79 100	5.84 700	-26.77%
DLocal Rg-A USD \| KYG290181018	11.16 07/03/2025	11.19 07/02/2025	-0.27% -0.03	11.16 900	11.17 500	-0.62%
DMC Global Rg USD \| US23291C1036	8.46 07/03/2025	8.56 07/02/2025	-1.17% -0.10	8.45 300	8.46 900	+16.46%
Docebo Rg USD \| CA25609L1058	28.77 07/03/2025	28.68 07/02/2025	+0.31% +0.09	28.76 300	28.83 100	-35.94%
DocGo Rg USD \| US2560861096	1.57 07/03/2025	1.52 07/02/2025	+3.29% +0.05	1.57 3,000	1.58 6,400	-64.15%
DocuSign Rg USD \| US2561631068	77.15 07/03/2025	77.36 07/02/2025	-0.27% -0.21	77.15 400	77.17 7,700	-13.99%
Dogness Rg-A USD \| VGG2788T1113	9.55 07/03/2025	12.75 07/02/2025	-25.10% -3.20	9.57 100	9.61 300	-71.97%
Dogwood Therap Rg USD \| US92829J2033	4.83 07/03/2025	4.95 07/02/2025	-2.42% -0.12	4.83 300	5.00 3,100	+99.60%
Dollar Tree Rg USD \| US2567461080	103.01 07/03/2025	101.50 07/02/2025	+1.49% +1.51	103.03 1,100	103.05 500	+35.44%
Dolphin Entrtnm Rg USD \| US25686H3084	1.18 07/03/2025	1.11 07/02/2025	+6.31% +0.07	1.19 100	1.20 700	+3.74%
Dominari Hldgs Rg USD \| US0088753043	5.25 07/03/2025	5.28 07/02/2025	-0.57% -0.03	5.23 300	5.31 100	+429.91%
Domino's Pizza Rg USD \| US25754A2015	453.94 07/03/2025	457.53 07/02/2025	-0.78% -3.59	453.86 400	454.39 100	+9.00%
Domo-B Rg USD \| US2575541055	14.54 07/03/2025	13.98 07/02/2025	+4.01% +0.56	14.53 1,200	14.54 300	+97.46%
Donegal Group-A USD \| US2577012014	18.93 07/03/2025	19.55 07/02/2025	-3.17% -0.62	18.93 7,300	18.96 100	+26.37%
Donegal Group-B USD \| US2577013004	16.70 07/03/2025	17.01 07/02/2025	-1.82% -0.31	16.43 100	17.45 100	+20.55%
DoorDash Rg-A USD \| US25809K1051	238.80 07/03/2025	238.01 07/02/2025	+0.33% +0.79	238.70 100	238.86 200	+41.88%
Dorchester Minerals USD \| US25820R1059	27.91 07/03/2025	27.925 07/02/2025	-0.05% -0.015	27.78 500	28.08 100	-16.22%
Dorman Products Rg USD \| US2582781009	127.31 07/03/2025	125.29 07/02/2025	+1.61% +2.02	127.20 200	127.29 200	-3.29%
DouYu Intl Sp ADR USD \| US25985W2044	6.87 07/03/2025	6.51 07/02/2025	+5.53% +0.36	6.80 800	6.87 300	-41.93%
DraftKings Rg-A USD \| US26142V1052	41.32 07/03/2025	41.99 07/02/2025	-1.60% -0.67	41.30 11,900	41.31 300	+12.88%
Draganfly Rg USD \| CA26142Q3044	3.05 07/03/2025	3.28 07/02/2025	-7.01% -0.23	3.04 600	3.07 600	-18.20%
Dragon Ener Hldg Rg USD \| US26145B3042	0.1541 07/03/2025	0.1588 07/02/2025	-2.96% -0.0047	0.1537 76,900	0.157 500	-94.29%
Drilling Tools Rg USD \| US26205E1073	2.99 07/03/2025	2.88 07/02/2025	+3.82% +0.11	2.95 100	3.00 600	-11.93%
Driven Brands Rg USD \| US26210V1026	17.90 07/03/2025	18.06 07/02/2025	-0.89% -0.16	17.90 2,000	17.92 400	+11.90%
Dropbox-A Rg USD \| US26210C1045	27.55 07/03/2025	27.70 07/02/2025	-0.54% -0.15	27.54 700	27.55 18,200	-7.79%
Drugs Made Rg USD \| KYG2847J1040	10.18 07/03/2025	10.19 07/02/2025	-0.10% -0.01	10.18 5,900	10.20 9,600	-
DT Cloud Rg USD \| KYG2853N1060	10.39 07/02/2025	10.39 07/01/2025	0.00% 0.00	10.37 1,000	10.50 1,000	+3.18%
DTCA Rg USD \| KYG285241173	10.84 07/03/2025	10.84 07/01/2025	-0.18% -0.02	10.84 400	10.89 200	+4.02%
DTCK Rg USD \| KYG2677P1054	0.8127 07/03/2025	0.80 07/02/2025	+1.59% +0.0127	0.7801 100	0.814 1,100	-25.23%
Duluth Hldg Rg-B USD \| US26443V1017	2.18 07/03/2025	2.14 07/02/2025	+1.87% +0.04	2.16 100	2.18 5,100	-30.74%
Duolingo Rg-A USD \| US26603R1068	397.00 07/03/2025	403.06 07/02/2025	-1.50% -6.06	396.86 200	397.00 300	+24.31%
Duos Tech Rg USD \| US2660424076	7.84 07/03/2025	7.26 07/02/2025	+7.99% +0.58	7.81 500	7.97 100	+21.40%
Durect Rg USD \| US2666055007	0.6666 07/03/2025	0.64 07/02/2025	+4.16% +0.0266	0.6666 200	0.698 500	-14.67%
DXP Enterprises Rg USD \| US2333774071	90.18 07/03/2025	90.04 07/02/2025	+0.16% +0.14	90.09 100	90.33 600	+8.98%
Dyadic Intl Rg USD \| US26745T1016	0.94 07/03/2025	0.97 07/02/2025	-3.09% -0.03	0.94 400	0.9685 100	-44.57%
Dynamix Corp Rg-A USD \| KYG2949D1043	10.18 07/03/2025	10.195 07/02/2025	-0.15% -0.015	10.18 25,600	10.19 1,800	+4.24%
Dynavax Tech Rg USD \| US2681582019	10.16 07/03/2025	10.06 07/02/2025	+0.99% +0.10	10.15 8,600	10.16 7,700	-21.22%
Dyne Therapeutcs Rg USD \| US26818M1080	8.94 07/03/2025	8.68 07/02/2025	+3.00% +0.26	8.92 7,500	8.94 19,200	-63.16%
E-Home Rg USD \| KYG2952X1530	2.80 07/03/2025	2.89 07/02/2025	-3.11% -0.09	2.79 300	2.86 800	-90.94%
E.W. Scripps Rg-A USD \| US8110544025	3.16 07/03/2025	3.05 07/02/2025	+3.61% +0.11	3.16 7,700	3.17 6,400	+38.01%
Eagle Banc Mont Rg USD \| US26942G1004	17.37 07/03/2025	17.17 07/02/2025	+1.16% +0.20	17.34 200	17.38 1,300	+12.00%
Eagle Bancorp Rg USD \| US2689481065	20.57 07/03/2025	20.33 07/02/2025	+1.18% +0.24	20.55 1,500	20.61 1,300	-21.90%
Eagle Finl Svcs Rg USD \| US26951R1041	32.72 07/03/2025	32.28 07/02/2025	+1.36% +0.44	32.52 200	32.74 100	-11.32%
Earlyworks Sp ADS USD \| US27030F2020	3.17 07/03/2025	1.90 07/02/2025	+66.84% +1.27	3.15 700	3.17 100	-28.57%
East-West Bancor Rg USD \| US27579R1041	107.45 07/03/2025	104.81 07/02/2025	+2.52% +2.64	107.38 600	107.49 200	+9.45%
Eastern Bankshar Rg USD \| US27627N1054	15.92 07/03/2025	15.66 07/02/2025	+1.66% +0.26	15.90 3,500	15.92 18,600	-9.22%
Ebang Intl Hld Rg-A USD \| KYG3R33A2053	3.49 07/03/2025	3.38 07/02/2025	+3.25% +0.11	3.37 100	3.50 1,100	-40.91%
eBay Rg USD \| US2786421030	75.78 07/03/2025	76.10 07/02/2025	-0.42% -0.32	75.77 1,200	75.78 1,100	+22.84%
ECA Rg-A USD \| KYG3034H1092	12.20 07/03/2025	12.15 07/02/2025	+0.41% +0.05	11.85 2,000	12.20 7,100	+3.49%
ECB Bancorp Rg USD \| US26828M1062	15.85 07/03/2025	15.83 07/02/2025	+0.13% +0.02	15.85 1,100	15.97 100	+6.67%
ECD Auto Rg USD \| US27877D1046	0.279 07/03/2025	0.2602 07/02/2025	+7.23% +0.0188	0.275 5,000	0.2765 100	-72.90%
EchoStar Rg-A USD \| US2787681061	29.49 07/03/2025	28.36 07/02/2025	+3.98% +1.13	29.48 500	29.49 6,600	+23.84%
Eco Wave Sp ADS USD \| US27900N1037	6.49 07/03/2025	6.49 07/02/2025	0.00% 0.00	6.46 100	6.52 200	-41.00%
ECX Rg USD \| KYG292011031	2.20 07/03/2025	2.17 07/02/2025	+1.38% +0.03	2.21 1,800	2.22 4,700	+2.84%
EDAP TMS Sp ADR USD \| US2683111072	1.56 07/03/2025	1.62 07/02/2025	-3.70% -0.06	1.56 900	1.60 5,300	-26.70%
Edesa Biotech Rg USD \| CA27966L3065	2.04 07/03/2025	2.03 07/02/2025	+0.49% +0.01	2.04 2,300	2.07 100	+19.41%
Edgewise Therap Rg USD \| US28036F1057	13.01 07/03/2025	12.82 07/02/2025	+1.48% +0.19	13.01 1,500	13.03 100	-51.99%
Edible Garden Rg USD \| US28059P4028	2.71 07/03/2025	2.64 07/02/2025	+2.65% +0.07	2.70 100	2.74 200	-67.15%
Editas Medicine Rg USD \| US28106W1036	2.56 07/03/2025	2.25 07/02/2025	+13.78% +0.31	2.55 8,300	2.56 12,700	+77.17%
Educat Dev Rg USD \| US2814791057	1.34 07/03/2025	1.33 07/02/2025	+0.75% +0.01	1.33 100	1.37 400	-19.39%
EEET Rg-A USD \| VGG8849D1107	2.30 07/03/2025	2.21 07/02/2025	+4.07% +0.09	2.24 100	2.30 1,000	-
eGain Rg USD \| US28225C8064	6.79 07/03/2025	6.80 07/02/2025	-0.15% -0.01	6.78 300	6.80 200	+9.15%
EHang Hldg Sp ADS-A USD \| US26853E1029	16.95 07/03/2025	16.84 07/02/2025	+0.65% +0.11	16.92 1,300	16.96 700	+6.95%
EHealth Rg USD \| US28238P1093	4.26 07/03/2025	4.35 07/02/2025	-2.07% -0.09	4.26 6,500	4.27 2,700	-53.72%
EHGO Rg USD \| KYG3121H1039	0.85 07/03/2025	0.86 07/02/2025	-1.16% -0.01	0.815 100	0.8599 300	-77.60%
Eightco Hldg Rg USD \| US22890A3023	1.21 07/03/2025	1.215 07/02/2025	-0.41% -0.005	1.16 200	1.21 400	-44.52%
Ekso Bionics Rg USD \| US2826444000	3.49 07/03/2025	3.39 07/02/2025	+2.95% +0.10	3.46 1,000	3.52 300	-62.95%
El Pollo Loco Rg USD \| US2686031079	11.46 07/03/2025	11.35 07/02/2025	+0.97% +0.11	11.46 1,900	11.47 1,000	-1.65%
Elbit Systems Lt Rg USD \| IL0010811243	435.57 07/03/2025	434.00 07/02/2025	+0.36% +1.57	434.99 100	435.31 100	+68.17%
Electra Battery Rg USD \| CA28474P7065	1.13 07/03/2025	1.06 07/02/2025	+6.60% +0.07	1.12 500	1.13 7,500	-42.84%
Electro Sensors Rg USD \| US2852331022	4.63 07/03/2025	4.24 07/02/2025	+9.20% +0.39	4.61 100	4.77 200	-17.51%
electroCore Rg USD \| US28531P2020	5.355 07/03/2025	5.24 07/02/2025	+2.19% +0.115	5.31 100	5.40 1,000	-67.67%
Electronic Arts Rg USD \| US2855121099	157.03 07/03/2025	159.06 07/02/2025	-1.28% -2.03	156.99 200	157.02 100	+8.72%
Electrovaya Rg USD \| CA28617B6061	3.35 07/03/2025	3.42 07/02/2025	-2.05% -0.07	3.30 200	3.37 100	+37.90%
Eledon Pharma Rg USD \| US28617K1016	3.06 07/03/2025	2.79 07/02/2025	+9.68% +0.27	3.06 11,800	3.07 3,200	-32.28%
Elevatn Oncology Rg USD \| US28623U1016	0.3787 07/03/2025	0.3685 07/02/2025	+2.77% +0.0102	0.3786 900	0.3789 12,900	-34.50%
Elicio Theraptcs Rg USD \| US28657F1030	7.85 07/03/2025	7.72 07/02/2025	+1.68% +0.13	7.73 100	7.90 100	+57.55%
Elong Power Rg-A USD \| KYG3016G1038	1.11 07/03/2025	0.8433 07/02/2025	+31.63% +0.2667	1.11 400	1.14 100	-36.11%
Eltek Rg USD \| IL0010828411	10.22 07/03/2025	10.355 07/02/2025	-1.30% -0.135	10.20 200	10.51 100	-6.37%
Elutia Rg-A USD \| US05479K1060	2.16 07/03/2025	2.13 07/02/2025	+1.41% +0.03	2.04 100	2.16 100	-43.05%
Embecta Rg USD \| US29082K1051	10.25 07/03/2025	10.26 07/02/2025	-0.10% -0.01	10.24 600	10.25 4,400	-50.31%
Enact Holdings Rg USD \| US29249E1091	37.54 07/03/2025	37.67 07/02/2025	-0.35% -0.13	37.54 200	37.56 400	+16.34%
Enanta Pharm Rg USD \| US29251M1062	7.97 07/03/2025	7.70 07/02/2025	+3.51% +0.27	7.96 200	7.97 300	+33.91%
Encore Cap Group Rg USD \| US2925541029	40.88 07/03/2025	39.96 07/02/2025	+2.30% +0.92	40.88 100	40.91 900	-16.35%
enCore Energy Rg USD \| CA29259W7008	2.88 07/03/2025	2.76 07/02/2025	+4.35% +0.12	2.88 9,100	2.89 24,200	-19.06%
ENDRA Life Rg USD \| US29273B5003	3.58 07/03/2025	3.40 07/02/2025	+5.29% +0.18	3.45 100	3.60 500	-45.69%
Energous Rg USD \| US29272C2026	0.277 07/03/2025	0.2738 07/02/2025	+1.17% +0.0032	0.2733 500	0.2782 100	-72.89%
Energy Focus Rg USD \| US29268T5083	2.33 07/03/2025	2.35 07/02/2025	-0.85% -0.02	2.32 100	2.38 100	+97.48%
Energy Recovery Rg USD \| US29270J1007	12.88 07/03/2025	12.72 07/02/2025	+1.26% +0.16	12.87 1,600	12.88 300	-13.47%
Energys Rg USD \| KYG3040B1041	1.78 07/03/2025	1.76 07/02/2025	+1.14% +0.02	1.77 100	1.78 200	-
EnGene Holdings Rg USD \| CA29286M1059	3.74 07/03/2025	3.62 07/02/2025	+3.31% +0.12	3.74 1,500	3.89 5,100	-45.56%
Engy Serv Amer Rg USD \| US29271Q1031	10.22 07/03/2025	9.94 07/02/2025	+2.82% +0.28	10.21 200	10.24 200	-21.24%
Enlight Energy Rg USD \| IL0007200111	25.345 07/03/2025	23.60 07/02/2025	+7.39% +1.745	25.25 100	25.50 300	+36.85%
Enliven Therp Rg USD \| US29337E1029	20.64 07/03/2025	19.65 07/02/2025	+5.04% +0.99	20.61 500	20.67 700	-12.67%
Enlivex Ther Rg USD \| IL0011319527	1.15 07/03/2025	1.12 07/02/2025	+2.68% +0.03	1.13 100	1.16 200	-4.27%
Enovix Rg USD \| US2935941078	11.12 07/03/2025	10.15 07/02/2025	+9.56% +0.97	11.13 1,000	11.14 11,500	-6.62%
Enphase Energy Rg USD \| US29355A1079	40.97 07/03/2025	40.91 07/02/2025	+0.15% +0.06	40.95 300	40.96 1,200	-40.43%
Ensign Group Rg USD \| US29358P1012	148.905 07/03/2025	150.79 07/02/2025	-1.25% -1.885	148.83 2,300	148.98 200	+13.50%
Enstar Group Rg USD \| BMG3075P1014	337.91 07/02/2025	336.36 07/01/2025	+0.46% +1.55	135.83 100	338.01 200	+4.92%
Ensysce Bio Rg USD \| US2936025046	2.24 07/03/2025	2.24 07/02/2025	0.00% 0.00	2.24 1,100	2.27 1,100	-72.48%
Entegris Rg USD \| US29362U1043	86.46 07/03/2025	82.34 07/02/2025	+5.00% +4.12	86.37 800	86.49 300	-16.88%
ENTERA Rg USD \| IL0011429839	1.91 07/03/2025	1.89 07/02/2025	+1.06% +0.02	1.87 4,000	1.92 100	-9.57%
Entero Therap Rg USD \| US33749P4081	0.405 07/03/2025	0.3905 07/02/2025	+3.71% +0.0145	0.4011 800	0.4079 2,300	-37.22%
Enterprise Banco Rg USD \| US2936681095	39.64 07/01/2025	39.94 06/28/2025	-0.75% -0.30	- -	- -	+0.25%
Enterprise Finl Rg USD \| US2937121059	56.52 07/03/2025	56.11 07/02/2025	+0.73% +0.41	56.41 400	56.53 2,600	-0.51%
Entrada Therapet Rg USD \| US29384C1080	7.27 07/03/2025	7.11 07/02/2025	+2.25% +0.16	7.26 800	7.28 400	-58.88%
Enveric Bioscie Rg USD \| US29405E4061	1.25 07/03/2025	1.23 07/02/2025	+1.63% +0.02	1.24 200	1.25 3,200	-77.12%
Envirtech Vhcls Rg USD \| US29414V2097	0.1771 07/03/2025	0.188 07/02/2025	-5.80% -0.0109	0.174 300	0.1771 40,300	-84.46%
Envoy Med Rg-A USD \| US29415V1098	1.50 07/03/2025	1.49 07/02/2025	+0.67% +0.01	1.48 100	1.55 100	+1.36%
enVVeno Medical Rg USD \| US29415J1060	3.95 07/03/2025	3.98 07/02/2025	-0.75% -0.03	3.94 1,100	4.04 300	+31.79%
Eos Energy Rg-A USD \| US29415C1018	4.90 07/03/2025	4.87 07/02/2025	+0.62% +0.03	4.89 8,500	4.90 8,900	+0.21%
EpicQuest Rg USD \| VGG3104J1003	0.4792 07/03/2025	0.49 07/02/2025	-2.20% -0.0108	0.47 2,500	0.50 1,800	-51.00%
ePlus Rg USD \| US2942681071	71.75 07/03/2025	71.45 07/02/2025	+0.42% +0.30	71.64 400	71.75 500	-3.29%
EPOW Rg-A USD \| KYG3932F1063	0.9152 07/03/2025	0.9152 07/02/2025	0.00% 0.00	0.8735 300	0.9152 800	+6.42%
Epsilon Energy Rg USD \| CA2943752097	7.52 07/03/2025	7.47 07/02/2025	+0.67% +0.05	7.52 3,600	7.54 500	+20.29%
Epsium Entp Rg USD \| VGG3090S1065	15.80 07/03/2025	17.50 07/02/2025	-9.71% -1.70	15.50 100	16.10 100	-
EPWK Hldg Rg USD \| KYG309051061	0.52 07/03/2025	0.5101 07/02/2025	+1.94% +0.0099	0.5227 100	0.535 400	-
Equillium Rg USD \| US29446K1060	0.3185 07/03/2025	0.315 07/02/2025	+1.11% +0.0035	0.31 600	0.33 22,800	-57.90%
Equinix REIT Rg USD \| US29444U7000	795.15 07/03/2025	795.38 07/02/2025	-0.03% -0.23	795.15 100	795.48 300	-15.64%
Erasca Rg USD \| US29479A1088	1.45 07/03/2025	1.36 07/02/2025	+6.62% +0.09	1.45 7,300	1.46 26,400	-45.82%
Ericsson Sp ADR-B USD \| US2948216088	8.54 07/03/2025	8.55 07/02/2025	-0.12% -0.01	8.54 51,400	8.55 11,200	+6.08%
Erie Indemnity-A USD \| US29530P1021	343.09 07/03/2025	352.05 07/02/2025	-2.55% -8.96	342.38 100	343.30 100	-14.60%
Ernexa Thera Rg USD \| US1140823089	2.00 07/03/2025	1.82 07/02/2025	+9.89% +0.18	1.96 100	2.02 15,400	-58.73%
Escalade Rg USD \| US2960561049	14.35 07/03/2025	14.18 07/02/2025	+1.20% +0.17	14.26 100	14.42 100	-0.70%
ESGL Rg USD \| KYG3R95P1087	3.14 07/03/2025	3.23 07/02/2025	-2.79% -0.09	3.13 100	3.17 100	+144.70%
ESH Acqn Rg-A USD \| US2964241044	11.12 07/01/2025	11.13 06/26/2025	-0.09% -0.01	10.97 700	11.15 100	+3.35%
Esperion Therap Rg USD \| US29664W1053	1.15 07/03/2025	1.00 07/02/2025	+15.00% +0.15	1.15 21,600	1.16 6,200	-54.55%
Esquire Fin Hld Rg USD \| US29667J1016	97.90 07/03/2025	97.49 07/02/2025	+0.42% +0.41	97.84 600	97.90 200	+22.63%
ESSA Bancorp Rg USD \| US29667D1046	20.37 07/03/2025	20.13 07/02/2025	+1.19% +0.24	20.41 500	20.44 1,600	+3.23%
ESSA Pharma Rg USD \| CA29668H7085	1.70 07/03/2025	1.73 07/02/2025	-1.73% -0.03	1.70 300	1.73 100	-3.35%
Establ Rg USD \| VGG312491084	44.36 07/03/2025	43.40 07/02/2025	+2.21% +0.96	44.16 500	44.38 200	-5.80%
Estrella Immun Rg USD \| US2975841048	0.881 07/03/2025	0.8608 07/02/2025	+2.35% +0.0202	0.85 900	0.96 800	-23.82%
Eton Pharm Rg USD \| US29772L1089	14.48 07/03/2025	14.01 07/02/2025	+3.35% +0.47	14.47 500	14.48 500	+5.18%
Etoro grp Rg-A USD \| VGG320891077	63.42 07/03/2025	64.31 07/02/2025	-1.38% -0.89	63.31 600	63.53 8,400	-
Etsy Rg USD \| US29786A1060	52.96 07/03/2025	51.36 07/02/2025	+3.12% +1.60	52.93 16,100	52.97 700	-2.89%
EUDA Hlth Rg USD \| VGG3142E1051	3.52 07/03/2025	3.46 07/02/2025	+1.73% +0.06	3.47 200	3.53 300	-23.79%
Eupraxia Rg-Unty-AI USD \| CA29842P1053	5.44 07/03/2025	5.86 07/02/2025	-7.17% -0.42	5.38 300	5.50 200	+95.33%
Eureka Rg-A USD \| KYG321681093	10.53 07/03/2025	10.47 07/02/2025	+0.57% +0.06	10.52 100	10.58 100	+3.05%
Euro Tech Hldgs Rg USD \| VGG320301275	1.17 07/03/2025	1.15 07/02/2025	+1.74% +0.02	1.15 200	1.17 100	-17.27%
EuroDry Rg USD \| MHY235081079	9.89 07/03/2025	9.72 07/02/2025	+1.75% +0.17	9.70 300	10.38 100	-14.51%
Euroholdings Rg USD \| MHY234DY1099	7.70 07/03/2025	7.55 07/02/2025	+1.99% +0.15	7.51 900	7.67 300	-
Euronet Worldwid Rg USD \| US2987361092	105.30 07/03/2025	103.99 07/02/2025	+1.26% +1.31	105.12 200	105.32 200	+1.12%
Europen Wax Rg-A USD \| US29882P1066	5.72 07/03/2025	5.62 07/02/2025	+1.78% +0.10	5.71 100	5.72 5,300	-15.74%
Euroseas Rg USD \| MHY235921357	46.39 07/03/2025	45.57 07/02/2025	+1.80% +0.82	46.39 100	46.57 100	+76.24%
Evaxion Sp ADS USD \| US29970R3030	2.47 07/03/2025	2.48 07/02/2025	-0.40% -0.01	2.46 100	2.49 200	-40.44%
Everbright Dig Rg USD \| KYG322121057	6.03 07/03/2025	6.14 07/02/2025	-1.79% -0.11	6.03 30,500	6.04 100	-
EverCommerce Rg USD \| US29977X1054	10.67 07/03/2025	10.55 07/02/2025	+1.14% +0.12	10.67 200	10.69 1,100	-4.18%
Evergy Rg USD \| US30034W1062	68.98 07/03/2025	69.46 07/02/2025	-0.69% -0.48	68.97 300	68.98 15,600	+12.85%
EverQuote-A Rg USD \| US30041R1086	24.19 07/03/2025	24.42 07/02/2025	-0.94% -0.23	24.19 1,300	24.20 200	+22.16%
Everspn Technlgs Rg USD \| US30041T1043	6.99 07/03/2025	6.56 07/02/2025	+6.55% +0.43	6.96 100	6.99 300	+2.66%
EVgo Rg USD \| US30052F1003	3.51 07/03/2025	3.53 07/02/2025	-0.57% -0.02	3.50 26,700	3.52 49,100	-12.84%
Evogene Rg USD \| IL0011050551	1.36 07/03/2025	1.34 07/02/2025	+1.49% +0.02	1.36 300	1.39 500	-28.34%
Evoke Pharma Rg USD \| US30049G3020	2.68 07/03/2025	2.62 07/02/2025	+2.29% +0.06	2.68 200	2.75 100	-40.59%
Evolus Rg USD \| US30052C1071	9.21 07/03/2025	9.20 07/02/2025	+0.11% +0.01	9.22 1,800	9.23 1,400	-16.67%
Evolv Tech Rg-A USD \| US30049H1023	5.79 07/03/2025	6.07 07/02/2025	-4.61% -0.28	5.78 4,000	5.79 8,000	+53.67%
Evotec Sp ADS USD \| US30050E1055	4.34 07/03/2025	4.22 07/02/2025	+2.84% +0.12	4.33 100	4.34 100	+1.44%
Exact Sciences Rg USD \| US30063P1057	53.86 07/03/2025	54.60 07/02/2025	-1.36% -0.74	53.87 400	53.89 400	-2.83%
Exagen Rg USD \| US30068X1037	6.97 07/03/2025	6.99 07/02/2025	-0.29% -0.02	6.95 5,900	6.99 400	+70.49%
Exelixis Rg USD \| US30161Q1040	44.30 07/03/2025	43.62 07/02/2025	+1.56% +0.68	44.29 10,500	44.30 300	+30.99%
Exelon Rg USD \| US30161N1019	42.92 07/03/2025	43.41 07/02/2025	-1.13% -0.49	42.90 2,300	42.91 19,400	+15.33%
Exicure Rg USD \| US30205M3097	5.96 07/03/2025	6.10 07/02/2025	-2.30% -0.14	5.93 100	6.05 300	-55.38%
ExlService Hldg Rg USD \| US3020811044	44.65 07/03/2025	44.60 07/02/2025	+0.11% +0.05	44.64 1,600	44.66 900	+0.50%
Exozymes Rg USD \| US4618741098	9.75 07/03/2025	9.75 07/02/2025	0.00% 0.00	9.75 500	10.22 1,000	-40.91%
eXp World Hldgs Rg USD \| US30212W1009	9.52 07/03/2025	9.50 07/02/2025	+0.21% +0.02	9.52 3,100	9.53 1,700	-17.46%
Expand Ener Rg USD \| US1651677353	110.34 07/03/2025	111.19 07/02/2025	-0.76% -0.85	110.31 400	110.34 100	+11.69%
Expedia Group Rg USD \| US30212P3038	171.01 07/03/2025	174.04 07/02/2025	-1.74% -3.03	170.98 1,100	171.02 200	-6.60%
Expensify Rg-A USD \| US30219Q1067	2.49 07/03/2025	2.61 07/02/2025	-4.60% -0.12	2.49 16,500	2.50 6,700	-22.09%
Expion360 Rg USD \| US30218B2097	0.9394 07/03/2025	0.9102 07/02/2025	+3.21% +0.0292	0.883 100	0.946 100	-61.92%
Exponent Rg USD \| US30214U1025	77.60 07/03/2025	76.56 07/02/2025	+1.36% +1.04	77.53 200	77.60 1,000	-14.07%
Extreme Networks Rg USD \| US30226D1063	18.44 07/03/2025	18.44 07/02/2025	0.00% 0.00	18.44 3,500	18.45 1,000	+10.16%
Eyenovia Rg USD \| US30234E2037	15.82 07/03/2025	10.56 07/02/2025	+49.81% +5.26	15.75 100	15.82 200	-9.59%
EyePoint Pharma Rg USD \| US30233G2093	9.66 07/03/2025	9.55 07/02/2025	+1.15% +0.11	9.65 6,100	9.66 600	+28.19%
Ezcorp NVtg Rg-A USD \| US3023011063	13.87 07/03/2025	13.77 07/02/2025	+0.73% +0.10	13.86 1,700	13.87 1,600	+12.68%
EZGO Rg USD \| VGG5279F1100	0.3297 07/03/2025	0.3201 07/02/2025	+3.00% +0.0096	0.317 1,200	0.3298 2,500	-60.87%
F5 Rg USD \| US3156161024	296.12 07/03/2025	295.97 07/02/2025	+0.05% +0.15	296.09 400	296.28 100	+17.70%
FACT II Rg-A USD \| KYG329011038	10.29 07/03/2025	10.30 07/02/2025	-0.10% -0.01	10.29 100	10.33 7,500	+4.25%
Falcon's Beyod Rg-A USD \| US3061211047	5.70 07/03/2025	5.76 07/02/2025	-1.04% -0.06	5.64 100	6.08 100	-25.87%
Fangdd Rg-A USD \| KYG331471287	2.25 07/03/2025	2.08 07/02/2025	+8.17% +0.17	2.25 200	2.26 300	-78.26%
Farmer Brothers Rg USD \| US3076751086	1.43 07/03/2025	1.39 07/02/2025	+2.88% +0.04	1.42 2,100	1.43 900	-22.78%
Farmers Natl Ban Rg USD \| US3096271073	14.50 07/03/2025	14.225 07/02/2025	+1.93% +0.275	14.49 200	14.50 3,300	+0.04%
Farmmi Rg USD \| KYG332771495	1.83 07/03/2025	1.79 07/02/2025	+2.23% +0.04	1.79 100	1.83 600	-50.31%
Faro Technologie Rg USD \| US3116421021	43.92 07/03/2025	43.92 07/02/2025	0.00% 0.00	43.90 900	43.92 1,900	+73.19%
Fast Track Rg USD \| KYG333801093	0.92 07/03/2025	0.97 07/02/2025	-5.15% -0.05	0.91 300	0.9475 2,100	-
Fastenal Rg USD \| US3119001044	42.68 07/03/2025	42.86 07/02/2025	-0.42% -0.18	42.66 1,900	42.67 1,000	+19.20%
Fat Brands Rg-A USD \| US30258N1054	2.46 07/03/2025	2.40 07/02/2025	+2.50% +0.06	2.42 800	2.46 1,000	-9.28%
Fat Brands Rg-B USD \| US30258N6004	2.60 07/03/2025	2.62 07/02/2025	-0.76% -0.02	2.50 600	2.70 100	-5.02%
Fate Therapeutic Rg USD \| US31189P1021	1.12 07/03/2025	1.14 07/02/2025	-1.75% -0.02	1.11 26,600	1.12 2,800	-30.91%
Fathom Hldgs Rg USD \| US31189V1098	1.46 07/03/2025	1.39 07/02/2025	+5.04% +0.07	1.46 7,900	1.47 700	-9.15%
Fatpipe Rg USD \| US3119211007	9.00 07/03/2025	9.06 07/02/2025	-0.66% -0.06	9.00 600	9.38 100	-
FB Bancorp Rg USD \| US31425A1097	11.41 07/03/2025	11.35 07/02/2025	+0.53% +0.06	11.41 3,500	11.43 200	-4.78%
FBS Global Rg USD \| KYG3337S1093	0.62 07/03/2025	0.582 07/02/2025	+6.53% +0.038	0.605 100	0.635 100	-
FEBO Rg USD \| KYG3413G1029	0.999 07/03/2025	1.08 07/02/2025	-7.50% -0.081	0.936 600	0.999 3,800	-37.93%
Femasys Rg USD \| US31447E1055	0.9498 07/03/2025	0.9374 07/02/2025	+1.32% +0.0124	0.93 100	0.95 5,000	-14.78%
Femto Tech Rg USD \| CA31447N3031	0.7599 07/02/2025	0.7599 07/01/2025	0.00% 0.00	- -	- -	-90.45%
Fennec Pharma Rg USD \| CA31447P1009	8.54 07/03/2025	8.30 07/02/2025	+2.89% +0.24	8.48 13,500	8.55 400	+31.33%
Ferroglobe Rg USD \| GB00BYW6GV68	4.24 07/03/2025	3.97 07/02/2025	+6.80% +0.27	4.23 3,100	4.24 19,100	+4.47%
Ferrovial Rg USD \| NL0015001FS8	52.95 07/03/2025	53.38 07/02/2025	-0.81% -0.43	52.83 100	52.96 300	+27.00%
FG Merger Rg USD \| US30334J1025	9.87 07/03/2025	9.87 07/02/2025	0.00% 0.00	9.87 500	9.88 1,000	-
FGI Rg USD \| KYG3302D1034	0.6734 07/03/2025	0.691 07/02/2025	-2.55% -0.0176	0.6628 200	0.69 300	-10.38%
FibroBiologics Rg USD \| US31573L1052	0.6102 07/03/2025	0.6006 07/02/2025	+1.60% +0.0096	0.6132 400	0.6205 100	-69.97%
FibroGen Rg USD \| US31572Q8814	5.25 07/03/2025	5.27 07/02/2025	-0.38% -0.02	5.24 200	5.43 100	-60.19%
Fidelity D & D B Rg USD \| US31609R1005	47.35 07/03/2025	47.66 07/02/2025	-0.65% -0.31	47.18 100	47.90 100	-2.34%
Fifth Corp I Rg A USD \| KYG3415K1013	10.15 07/03/2025	10.15 07/02/2025	0.00% 0.00	10.13 1,400	10.16 59,900	-
Fifth Dist Rg USD \| US3169261043	12.41 07/03/2025	12.28 07/02/2025	+1.06% +0.13	12.41 100	12.65 100	-3.00%
Fifth Third Banc Rg USD \| US3167731005	43.13 07/03/2025	42.44 07/02/2025	+1.63% +0.69	43.13 2,000	43.14 300	+0.38%
Fin Gala Sp.ADR-B USD \| US3999091008	50.38 07/03/2025	49.99 07/02/2025	+0.78% +0.39	50.37 300	50.40 900	-19.78%
FingerMotion Rg USD \| US31788K1088	2.01 07/03/2025	2.00 07/02/2025	+0.50% +0.01	2.01 200	2.03 100	+66.67%
Finl Institution Rg USD \| US3175854047	26.93 07/03/2025	26.44 07/02/2025	+1.85% +0.49	26.89 100	26.93 200	-3.11%
Finward Bancorp Rg USD \| US31812F1093	28.37 07/03/2025	28.50 07/02/2025	-0.46% -0.13	28.37 100	28.47 100	+1.39%
FinWise Bancorp Rg USD \| US31813A1097	15.72 07/03/2025	15.57 07/02/2025	+0.96% +0.15	15.62 100	15.73 1,200	-2.57%
Firefly Neuro Rg USD \| US3179701012	3.16 07/03/2025	3.02 07/02/2025	+4.64% +0.14	3.17 200	3.19 13,700	+13.96%
First Advantage Rg USD \| US31846B1089	16.96 07/03/2025	17.09 07/02/2025	-0.76% -0.13	16.96 500	16.97 2,100	-8.76%
First Bancorp Rg USD \| US3189101062	46.855 07/03/2025	45.56 07/02/2025	+2.84% +1.295	46.81 100	46.90 200	+3.62%
First Bancorp Rg USD \| US31866P1021	26.40 07/03/2025	26.08 07/02/2025	+1.23% +0.32	26.38 100	26.52 100	-4.64%
First Bank Rg USD \| US31931U1025	16.15 07/03/2025	15.92 07/02/2025	+1.44% +0.23	16.15 100	16.19 600	+13.15%
First Busey Rg USD \| US3193832041	24.04 07/03/2025	23.89 07/02/2025	+0.63% +0.15	24.02 400	24.04 3,600	+1.36%
First Business F Rg USD \| US3193901002	53.25 07/03/2025	52.28 07/02/2025	+1.86% +0.97	53.23 500	53.31 200	+12.94%
First Capital Rg USD \| US31942S1042	42.51 07/03/2025	43.76 07/02/2025	-2.86% -1.25	42.22 500	42.80 100	+37.18%
First Citizens Rg-A USD \| US31946M1036	2,073.905 07/03/2025	2,043.31 07/02/2025	+1.50% +30.595	2,074.69 100	2,076.78 200	-3.30%
First Community Rg USD \| US3198351047	25.42 07/03/2025	24.98 07/02/2025	+1.76% +0.44	25.36 100	25.42 1,100	+4.08%
First Finl Banco Rg USD \| US3202091092	25.62 07/03/2025	25.10 07/02/2025	+2.07% +0.52	25.60 300	25.62 1,600	-6.62%
First Finl Banks Rg USD \| US32020R1095	37.56 07/03/2025	37.26 07/02/2025	+0.81% +0.30	37.55 400	37.59 2,800	+3.36%
First Finl Rg USD \| US3202181000	55.89 07/03/2025	54.91 07/02/2025	+1.78% +0.98	55.83 100	55.90 100	+18.88%
First Guaranty B Rg USD \| US32043P1066	8.86 07/03/2025	8.22 07/02/2025	+7.79% +0.64	8.68 100	8.86 100	-27.64%
First Hawaiian Rg USD \| US32051X1081	26.22 07/03/2025	25.72 07/02/2025	+1.94% +0.50	26.22 900	26.23 3,800	-0.89%
First Internet B Rg USD \| US3205571017	27.81 07/03/2025	27.715 07/02/2025	+0.34% +0.095	27.78 200	27.90 200	-22.99%
First Merchants Rg USD \| US3208171096	40.33 07/03/2025	39.76 07/02/2025	+1.43% +0.57	40.33 800	40.38 700	-0.33%
First Mid Bancsh Rg USD \| US3208661062	39.41 07/03/2025	38.73 07/02/2025	+1.76% +0.68	39.25 200	39.41 1,600	+5.19%
First National Rg USD \| US32106V1070	20.61 07/03/2025	20.40 07/02/2025	+1.03% +0.21	20.54 100	20.63 200	-11.34%
First Northwest Rg USD \| US3358341077	8.14 07/03/2025	8.00 07/02/2025	+1.75% +0.14	8.06 100	8.22 100	-21.57%
First Savings Fi Rg USD \| US33621E1091	25.75 07/03/2025	25.66 07/02/2025	+0.35% +0.09	25.62 200	25.77 800	-3.39%
First Solar Rg USD \| US3364331070	170.52 07/03/2025	162.96 07/02/2025	+4.64% +7.56	170.41 3,300	170.62 100	-7.54%
First United Rg USD \| US33741H1077	33.24 07/03/2025	32.88 07/02/2025	+1.09% +0.36	33.24 1,100	33.37 400	-2.46%
First US Bancsrs Rg USD \| US33744V1035	12.67 07/03/2025	12.75 07/02/2025	-0.63% -0.08	12.66 1,500	12.99 1,500	+1.84%
First Watch Rest Rg USD \| US33748L1017	17.56 07/03/2025	17.20 07/02/2025	+2.09% +0.36	17.55 1,800	17.57 1,000	-7.58%
First West Finl Rg USD \| US33751L1052	23.13 07/03/2025	23.14 07/02/2025	-0.04% -0.01	23.08 500	23.14 100	+18.36%
FirstCash Hldgs Rg USD \| US33768G1076	136.76 07/03/2025	135.50 07/02/2025	+0.93% +1.26	136.74 900	136.92 100	+30.79%
FirstService Rg USD \| CA33767E2024	176.15 07/03/2025	175.69 07/02/2025	+0.26% +0.46	176.05 200	176.39 100	-2.94%
Firstun Cap Bnc Rg USD \| US33767U1079	36.93 07/03/2025	36.70 07/02/2025	+0.63% +0.23	36.92 600	37.00 100	-8.36%
FitLife Brands Rg USD \| US33817P4054	13.61 07/03/2025	14.14 07/02/2025	-3.75% -0.53	13.61 200	13.63 100	-13.25%
Five Below Rg USD \| US33829M1018	131.39 07/03/2025	133.16 07/02/2025	-1.33% -1.77	131.26 300	131.40 100	+26.87%
Five Star Bncrp Rg USD \| US33830T1034	29.76 07/03/2025	29.50 07/02/2025	+0.88% +0.26	29.75 800	29.87 300	-1.96%
Five9 Rg USD \| US3383071012	26.73 07/03/2025	26.61 07/02/2025	+0.45% +0.12	26.74 9,600	26.78 400	-34.52%
Flex Rg USD \| SG9999000020	50.74 07/03/2025	48.49 07/02/2025	+4.64% +2.25	50.75 1,100	50.76 1,800	+26.31%
FlexShopper Rg USD \| US33939J3032	1.12 07/03/2025	1.17 07/02/2025	-4.27% -0.05	1.12 5,000	1.16 600	-31.58%
Flexsteel Ind Rg USD \| US3393821034	38.52 07/03/2025	37.36 07/02/2025	+3.10% +1.16	38.40 200	39.20 100	-31.25%
Flora Growth Rg USD \| CA3397642016	0.5946 07/03/2025	0.60 07/02/2025	-0.90% -0.0054	0.593 100	0.63 500	-41.75%
Fluence Energy Rg-A USD \| US34379V1035	7.48 07/03/2025	7.34 07/02/2025	+1.91% +0.14	7.47 112,500	7.48 1,400	-53.78%
Fluent Rg USD \| US34380C2017	1.88 07/03/2025	2.05 07/02/2025	-8.29% -0.17	1.87 1,000	1.94 100	-18.65%
Flushing Finl Rg USD \| US3438731057	12.49 07/03/2025	12.25 07/02/2025	+1.96% +0.24	12.45 1,400	12.50 2,000	-14.22%
Flux Power Hldg Rg USD \| US3440573026	1.79 07/03/2025	1.64 07/02/2025	+9.15% +0.15	1.78 100	1.81 300	+3.80%
Fly-E Rg USD \| US3439271095	0.7884 07/03/2025	0.9813 07/02/2025	-19.66% -0.1929	0.7883 200	0.793 200	+16.82%
Flywire Rg USD \| US3024921039	11.83 07/03/2025	11.63 07/02/2025	+1.72% +0.20	11.83 27,000	11.84 1,200	-43.60%
Focus Universal Rg USD \| US34417J2033	4.11 07/03/2025	4.06 07/02/2025	+1.23% +0.05	4.04 100	4.11 100	+16.00%
Foghorn Therap Rg USD \| US3441741077	4.95 07/03/2025	4.87 07/02/2025	+1.64% +0.08	4.95 1,900	4.98 100	+3.18%
Fold Hldg Rg-A USD \| US29103K1007	4.44 07/03/2025	4.49 07/02/2025	-1.11% -0.05	4.40 300	4.45 100	-59.55%
Fonar Rg USD \| US3444374058	15.41 07/03/2025	15.62 07/02/2025	-1.34% -0.21	15.40 1,000	15.62 600	+3.17%
Forafric Global Rg USD \| GI000A3DNK69	7.73 07/03/2025	7.79 07/02/2025	-0.77% -0.06	7.74 100	7.86 100	-24.00%
Foremost Cl Rg USD \| CA34547F1053	3.36 07/03/2025	3.01 07/02/2025	+11.63% +0.35	3.35 6,900	3.36 900	-
Foresight Sp ADR USD \| US3455232039	0.539 07/03/2025	0.51 07/02/2025	+5.69% +0.029	0.5171 700	0.54 14,900	-65.54%
Forian Rg USD \| US34630N1063	1.97 07/03/2025	1.97 07/02/2025	0.00% 0.00	1.97 100	2.01 500	-4.37%
FormFactor Rg USD \| US3463751087	36.36 07/03/2025	34.93 07/02/2025	+4.09% +1.43	36.36 1,800	36.38 200	-20.61%
FormulaSyst Sp ADR USD \| US3464141056	135.00 07/03/2025	130.43 07/02/2025	+3.50% +4.57	129.73 100	135.00 100	+55.68%
Forrester Resear Rg USD \| US3465631097	10.18 07/03/2025	10.27 07/02/2025	-0.88% -0.09	10.18 1,300	10.23 100	-34.46%
Forte Bioscienc Rg USD \| US34962G2084	13.84 07/03/2025	12.44 07/02/2025	+11.25% +1.40	13.66 100	13.85 200	-45.22%
Fortinet Rg USD \| US34959E1091	102.21 07/03/2025	102.43 07/02/2025	-0.21% -0.22	102.21 200	102.23 11,800	+8.41%
Fortrea Rg USD \| US34965K1079	5.17 07/03/2025	5.21 07/02/2025	-0.77% -0.04	5.16 38,700	5.17 3,300	-72.06%
Fortress Biotch Rg USD \| US34960Q3074	1.83 07/03/2025	1.82 07/02/2025	+0.55% +0.01	1.83 200	1.85 300	-10.12%
Forward Air Rg USD \| US34986A1043	26.32 07/03/2025	24.80 07/02/2025	+6.13% +1.52	26.31 900	26.32 3,000	-23.10%
Forward Ind Rg USD \| US3498624093	6.92 07/03/2025	6.39 07/02/2025	+8.29% +0.53	6.60 100	6.93 100	+29.35%
Fossil Group Rg USD \| US34988V1061	1.67 07/03/2025	1.58 07/02/2025	+5.70% +0.09	1.67 16,800	1.68 400	-5.39%
Founder Grp Rg USD \| VGG3662E1051	0.7506 07/03/2025	0.7698 07/02/2025	-2.49% -0.0192	0.735 1,600	0.7601 200	-40.33%
Four Leaf Corp-A USD \| US35088F1075	11.58 06/26/2025	11.64 06/25/2025	-0.52% -0.06	11.57 500	11.64 500	+4.32%
Fox Fact Hldg Rg USD \| US35138V1026	28.53 07/03/2025	27.93 07/02/2025	+2.15% +0.60	28.53 100	28.57 500	-7.73%
Fox Rg-A USD \| US35137L1052	55.13 07/03/2025	55.97 07/02/2025	-1.50% -0.84	55.11 100	55.12 1,000	+15.21%
Fox Rg-B USD \| US35137L2043	50.77 07/03/2025	51.59 07/02/2025	-1.59% -0.82	50.76 300	50.78 300	+12.79%
Foxx Dvlp Rg USD \| US3516651045	5.22 07/03/2025	5.35 07/02/2025	-2.43% -0.13	5.22 2,200	5.31 2,100	-6.30%
Fractyl Health Rg USD \| US35168W1036	1.64 07/03/2025	1.58 07/02/2025	+3.80% +0.06	1.63 200	1.64 500	-23.30%
Frankl Wireless Rg USD \| US3551841022	4.06 07/03/2025	4.09 07/02/2025	-0.73% -0.03	4.06 100	4.09 100	-16.53%
Franklin Electri Rg USD \| US3535141028	92.95 07/03/2025	91.775 07/02/2025	+1.28% +1.175	92.89 200	92.93 500	-5.82%
Franklin Finl Sv Rg USD \| US3535251082	36.76 07/03/2025	36.63 07/02/2025	+0.35% +0.13	36.72 100	36.79 100	+22.51%
Frd Fut Intell Rg USD \| US3073598852	1.63 07/03/2025	1.71 07/02/2025	-4.68% -0.08	1.63 37,200	1.64 20,800	-29.63%
Freedom Holding Rg USD \| US3563901046	139.53 07/03/2025	141.94 07/02/2025	-1.70% -2.41	139.20 100	139.54 700	+8.61%
Freight Tech Rg USD \| VGG514131470	1.84 07/03/2025	1.83 07/02/2025	+0.55% +0.01	1.82 100	1.84 100	-75.79%
FreightCar Ameri Rg USD \| US3570231007	8.96 07/03/2025	8.59 07/02/2025	+4.31% +0.37	8.96 100	8.99 500	-4.13%
Frequency Electr Rg USD \| US3580101067	21.125 07/03/2025	20.75 07/02/2025	+1.81% +0.375	21.10 200	21.15 600	+12.04%
Freshpet Rg USD \| US3580391056	72.15 07/03/2025	71.28 07/02/2025	+1.22% +0.87	72.13 100	72.21 7,600	-51.87%
Freshworks Rg-A USD \| US3580541049	14.75 07/03/2025	15.18 07/02/2025	-2.83% -0.43	14.74 2,500	14.75 10,600	-6.12%
Friedman Ind Rg USD \| US3584351056	16.495 07/03/2025	16.465 07/02/2025	+0.18% +0.03	16.47 1,000	16.52 300	+11.55%
Frmrs & Merch Bn Rg USD \| US30779N1054	26.92 07/03/2025	26.21 07/02/2025	+2.71% +0.71	26.71 100	26.93 200	-11.00%
Frontdoor Rg USD \| US35905A1097	58.40 07/03/2025	58.95 07/02/2025	-0.93% -0.55	58.35 600	58.40 3,800	+7.83%
Frontier Comm Rg USD \| US35909D1090	36.50 07/03/2025	36.44 07/02/2025	+0.16% +0.06	36.49 6,100	36.50 2,400	+5.01%
Frontir Grop Hld Rg USD \| US35909R1086	4.01 07/03/2025	3.91 07/02/2025	+2.56% +0.10	4.01 5,300	4.02 8,700	-45.01%
FRP Holdings Rg USD \| US30292L1070	26.96 07/03/2025	26.96 07/02/2025	0.00% 0.00	26.96 700	27.03 200	-11.98%
FS Bancorp Rg USD \| US30263Y1047	41.47 07/03/2025	41.16 07/02/2025	+0.75% +0.31	41.09 100	41.48 200	+0.24%
FSHP Rg USD \| KYG3530C1096	10.53 07/01/2025	10.43 06/28/2025	+0.96% +0.10	10.45 100	10.50 100	+3.64%
FST Rg USD \| KYG3R23E1004	1.72 07/03/2025	1.79 07/02/2025	-3.91% -0.07	1.70 200	1.72 100	-
FTAI Infra Rg USD \| US35953C1062	6.40 07/03/2025	6.20 07/02/2025	+3.23% +0.20	6.40 17,100	6.41 1,300	-14.60%
FTAI Rg USD \| KYG3730V1059	113.14 07/03/2025	113.86 07/02/2025	-0.63% -0.72	113.15 100	113.37 300	-20.95%
FTC Solar Rg USD \| US30320C3016	4.70 07/03/2025	4.78 07/02/2025	-1.67% -0.08	4.62 100	4.79 100	-13.25%
FTEL Rg USD \| KYG351501047	0.5198 07/03/2025	0.5155 07/02/2025	+0.83% +0.0043	0.50 10,800	0.522 2,700	-94.10%
Fuel Tech Rg USD \| US3595231073	2.88 07/03/2025	2.52 07/02/2025	+14.29% +0.36	2.87 300	2.88 2,500	+140.00%
FuelCell Energy Rg USD \| US35952H7008	5.32 07/03/2025	5.22 07/02/2025	+1.92% +0.10	5.30 14,700	5.31 800	-42.26%
FUFU Rg-A USD \| KYG1152A1040	3.34 07/03/2025	3.26 07/02/2025	+2.45% +0.08	3.33 200	3.36 400	-34.14%
Fulcrum Thera Rg USD \| US3596161097	6.93 07/03/2025	6.84 07/02/2025	+1.32% +0.09	6.91 2,000	6.93 2,000	+45.53%
Fulgent Genetics Rg USD \| US3596641098	20.10 07/03/2025	19.91 07/02/2025	+0.95% +0.19	20.09 500	20.11 900	+7.80%
Full House Resor Rg USD \| US3596781092	4.09 07/03/2025	3.94 07/02/2025	+3.81% +0.15	4.08 200	4.10 2,300	-3.43%
Fulton Financial Rg USD \| US3602711000	18.88 07/03/2025	18.52 07/02/2025	+1.94% +0.36	18.88 1,200	18.89 12,500	-3.94%
Fundamental Gbl Rg USD \| US30329Y3045	16.31 07/03/2025	16.00 07/02/2025	+1.94% +0.31	15.85 500	17.25 300	-31.15%
Funko-A Rg USD \| US3610081057	4.84 07/03/2025	4.69 07/02/2025	+3.20% +0.15	4.83 1,000	4.84 3,500	-64.97%
Fusion Fuel Gr Rg-A USD \| IE00BNC17X36	0.20 07/03/2025	0.2088 07/02/2025	-4.21% -0.0088	0.2001 500	0.21 500	-62.91%
Futu Hldg Sp ADR-A USD \| US36118L1061	120.32 07/03/2025	121.64 07/02/2025	-1.09% -1.32	120.24 400	120.31 1,700	+52.07%
Future FnTch Gr Rg USD \| US36117V3033	1.24 07/03/2025	1.21 07/02/2025	+2.48% +0.03	1.20 900	1.26 500	-60.96%
Future Vision Rg USD \| KYG370681069	10.41 07/01/2025	10.42 06/28/2025	-0.10% -0.01	10.40 600	10.45 3,200	+3.84%
FVCBankcorp Rg USD \| US36120Q1013	12.305 07/03/2025	11.90 07/02/2025	+3.40% +0.405	12.25 400	12.37 400	-5.33%
G-III Apparel Gr Rg USD \| US36237H1014	23.35 07/03/2025	23.23 07/02/2025	+0.52% +0.12	23.35 2,700	23.38 200	-28.79%
G.Willi-Food Rg USD \| IL0010828585	18.72 07/03/2025	18.96 07/02/2025	-1.27% -0.24	18.72 200	18.85 100	+16.25%
Gaia Rg-A USD \| US36269P1049	4.25 07/03/2025	4.62 07/02/2025	-8.01% -0.37	4.25 1,000	4.29 500	+2.90%
Gain Therapeutic Rg USD \| US36269B1052	1.635 07/03/2025	1.57 07/02/2025	+4.14% +0.065	1.63 4,200	1.64 100	-27.31%
Galapagos Sp ADR USD \| US36315X1019	28.55 07/03/2025	27.87 07/02/2025	+2.44% +0.68	28.55 400	28.59 300	+1.35%
Galaxy Payroll Rg-A USD \| VGG376921034	0.564 07/03/2025	0.5494 07/02/2025	+2.66% +0.0146	0.54 2,000	0.57 3,000	-44.51%
Galaxy Rg-A USD \| US36317J2096	22.22 07/03/2025	21.31 07/02/2025	+4.27% +0.91	22.22 300	22.23 2,100	-
Galectin Rg USD \| US3632252025	2.17 07/03/2025	2.22 07/02/2025	-2.25% -0.05	2.16 900	2.19 200	+72.09%
Galecto Rg USD \| US36322Q2066	3.60 07/03/2025	3.41 07/02/2025	+5.57% +0.19	3.35 300	3.61 300	-26.75%
Galmed Pharmaceu Rg USD \| IL0011313900	1.81 07/03/2025	1.78 07/02/2025	+1.69% +0.03	1.79 1,500	1.81 500	-44.20%
Gam & Lsure REIT Rg USD \| US36467J1088	48.22 07/03/2025	47.43 07/02/2025	+1.67% +0.79	48.21 1,000	48.22 12,400	-1.52%
Gambling Grp Rg USD \| JE00BL970N11	11.96 07/03/2025	11.96 07/02/2025	0.00% 0.00	11.95 600	11.97 100	-15.06%
Gamehaus Rg USD \| KYG3731B1086	1.59 07/01/2025	1.61 06/28/2025	-1.24% -0.02	1.56 300	1.61 100	-
GameSquare Hldg Rg USD \| US36468G1031	0.919 07/03/2025	0.852 07/02/2025	+7.86% +0.067	0.90 100	0.9199 100	+2.65%
Garrett Motion Rg USD \| US3665051054	10.99 07/03/2025	10.72 07/02/2025	+2.52% +0.27	10.98 13,500	11.00 14,300	+18.72%
Gauzy Rg USD \| IL0012050121	7.86 07/03/2025	8.20 07/02/2025	-4.15% -0.34	7.79 1,000	8.15 100	-17.26%
Gaxos.ai Rg USD \| US62911P3001	1.49 07/03/2025	1.47 07/02/2025	+1.36% +0.02	1.49 300	1.51 100	-42.80%
GBank Finl Hldg Rg USD \| US36166F1003	35.49 07/03/2025	35.32 07/02/2025	+0.48% +0.17	35.33 300	35.50 300	-17.86%
GCL Global Rg USD \| KYG3777K1031	3.46 07/03/2025	3.49 07/02/2025	-0.86% -0.03	3.45 100	3.52 400	-
GCM Grosvenor Rg-A USD \| US36831E1082	11.50 07/03/2025	11.55 07/02/2025	-0.43% -0.05	11.50 5,000	11.52 4,200	-5.87%
GCT Rg-A USD \| KYG386441037	20.93 07/03/2025	20.27 07/02/2025	+3.26% +0.66	20.90 1,200	20.93 700	+9.45%
GD Culture Grp Rg USD \| US19200A2042	3.30 07/03/2025	3.26 07/02/2025	+1.23% +0.04	3.27 100	3.31 200	+72.49%
GDEV Rg USD \| VGG6529J2092	15.36 07/03/2025	15.27 07/02/2025	+0.59% +0.09	15.00 100	15.37 500	-21.33%
GDS Holding SpADR-A USD \| US36165L1089	30.835 07/03/2025	29.47 07/02/2025	+4.63% +1.365	30.83 2,100	30.90 1,000	+24.03%
GE Hltc Tech Rg USD \| US36266G1076	76.12 07/03/2025	75.95 07/02/2025	+0.22% +0.17	76.13 700	76.14 13,800	-2.85%
Gelteq Rg USD \| AU0000218109	1.75 07/03/2025	1.76 07/02/2025	-0.57% -0.01	1.70 100	1.80 400	-24.14%
Gen Digital Rg USD \| US6687711084	29.81 07/03/2025	29.80 07/02/2025	+0.03% +0.01	29.81 100	29.82 15,700	+8.84%
GEN Restnt Grp Rg-A USD \| US36870C1045	3.86 07/03/2025	4.03 07/02/2025	-4.22% -0.17	3.85 100	3.91 100	-46.12%
Genasys Rg USD \| US36872P1030	1.81 07/03/2025	1.75 07/02/2025	+3.43% +0.06	1.81 100	1.83 300	-32.69%
GeneDx Hldg Rg USD \| US81663L2007	89.79 07/03/2025	90.29 07/02/2025	-0.55% -0.50	89.69 100	89.85 100	+17.47%
Genelux Rg USD \| US36870H1032	2.84 07/03/2025	2.83 07/02/2025	+0.35% +0.01	2.84 200	2.86 200	+19.92%
Genenta Sp ADS USD \| US36870W1009	3.90 07/03/2025	3.82 07/02/2025	+2.09% +0.08	3.51 600	3.90 100	-8.17%
Generation Bio Rg USD \| US37148K1007	0.3379 07/03/2025	0.32 07/02/2025	+5.59% +0.0179	0.338 200	0.3414 5,000	-69.81%
Generation REIT Rg USD \| US37149D2045	1.50 07/03/2025	1.50 07/02/2025	0.00% 0.00	1.49 1,000	1.51 600	-17.58%
Genfit Sp ADS USD \| US3722791098	3.75 07/03/2025	3.79 07/02/2025	-1.06% -0.04	3.72 100	3.92 100	+3.27%
Genmab Sp ADR USD \| US3723032062	20.44 07/03/2025	20.74 07/02/2025	-1.45% -0.30	20.43 2,400	20.44 1,000	-0.62%
Genprex Rg USD \| US3724462037	0.27 07/03/2025	0.267 07/02/2025	+1.12% +0.003	0.2653 300	0.27 26,300	-68.65%
Gentex Rg USD \| US3719011096	23.215 07/03/2025	22.86 07/02/2025	+1.55% +0.355	23.22 300	23.23 1,700	-20.43%
Gentherm Rg USD \| US37253A1034	30.70 07/03/2025	29.73 07/02/2025	+3.26% +0.97	30.64 100	30.70 1,800	-25.54%
Geospace Techn Rg USD \| US37364X1090	13.38 07/03/2025	13.65 07/02/2025	-1.98% -0.27	13.30 200	13.38 1,000	+36.23%
GeoVax Labs Rg USD \| US3736786068	0.4768 07/03/2025	0.485 07/02/2025	-1.69% -0.0082	0.4641 200	0.4762 500	-80.36%
German Amer Banc Rg USD \| US3738651047	40.21 07/03/2025	39.94 07/02/2025	+0.68% +0.27	40.18 100	40.25 1,000	-0.70%
Geron Rg USD \| US3741631036	1.40 07/03/2025	1.38 07/02/2025	+1.45% +0.02	1.40 232,100	1.41 12,000	-61.02%
Gesher Rg-A USD \| KYG3852D1079	10.09 07/03/2025	10.10 07/02/2025	-0.10% -0.01	10.07 3,700	10.15 3,800	-
Gevo Rg USD \| US3743964062	1.41 07/03/2025	1.33 07/02/2025	+6.02% +0.08	1.41 86,600	1.42 19,300	-36.36%
GFS Rg USD \| KYG393871085	39.55 07/03/2025	39.44 07/02/2025	+0.28% +0.11	39.54 400	39.56 1,100	-8.09%
GH Rsrch Rg USD \| IE000GID8VI0	15.03 07/03/2025	12.72 07/02/2025	+18.16% +2.31	15.02 100	15.09 100	+81.71%
GHL Rg-A USD \| KYG4124C1096	4.90 07/03/2025	4.93 07/02/2025	-0.61% -0.03	4.89 15,400	4.90 63,400	+4.45%
GIBO Hldg Rg-A USD \| KYG386171097	0.1186 07/03/2025	0.1091 07/02/2025	+8.71% +0.0095	0.1186 35,100	0.1188 600	-
Gibraltar Inds Rg USD \| US3746891072	62.01 07/03/2025	61.00 07/02/2025	+1.66% +1.01	61.95 200	62.01 2,100	+3.57%
Giftify Rg USD \| US74940T1043	1.39 07/03/2025	1.50 07/02/2025	-7.33% -0.11	1.35 500	1.39 1,200	+40.19%
GigaMedia Rg USD \| SG9999014831	1.46 07/03/2025	1.42 07/02/2025	+2.82% +0.04	1.43 5,000	1.46 100	-7.19%
GigCapital7 Rg-A USD \| KYG386481041	10.40 07/03/2025	10.42 07/02/2025	-0.19% -0.02	10.35 1,600	10.40 400	+4.30%
Gilat Satellite Rg USD \| IL0010825102	7.14 07/03/2025	7.09 07/02/2025	+0.71% +0.05	7.11 3,200	7.14 5,000	+15.28%
Gilead Sciences Rg USD \| US3755581036	111.51 07/03/2025	111.73 07/02/2025	-0.20% -0.22	111.51 100	111.52 200	+20.96%
Gitlab Rg-A USD \| US37637K1088	45.14 07/03/2025	45.51 07/02/2025	-0.81% -0.37	45.15 600	45.17 1,200	-19.24%
Gladst Land REIT Rg USD \| US3765491010	10.64 07/03/2025	10.34 07/02/2025	+2.90% +0.30	10.64 400	10.65 1,900	-4.70%
Gladsto Com REIT Rg USD \| US3765361080	14.58 07/03/2025	14.50 07/02/2025	+0.55% +0.08	14.57 1,600	14.58 1,400	-10.71%
Glb Eng Grp Rg-A USD \| VGG397111094	1.50 07/03/2025	1.48 07/02/2025	+1.35% +0.02	1.46 700	1.50 300	-15.43%
Glb SelfStg REIT Rg USD \| US37955N1063	5.33 07/03/2025	5.33 07/02/2025	0.00% 0.00	5.32 300	5.36 100	0.00%
Glbl Intra Tech Rg USD \| US4112922046	1.63 07/03/2025	1.40 07/02/2025	+16.43% +0.23	1.56 200	1.65 400	-71.67%
Glen Burnie Banc Rg USD \| US3774071019	5.15 07/03/2025	5.26 07/02/2025	-2.09% -0.11	5.05 600	5.62 100	-9.93%
Glimpse Group Rg USD \| US37892C1062	1.33 07/03/2025	1.29 07/02/2025	+3.10% +0.04	1.33 800	1.35 100	-47.77%
Global Mofy Rg USD \| KYG3937M1143	2.65 07/03/2025	2.67 07/02/2025	-0.75% -0.02	2.64 100	2.70 900	-31.19%
Global Water Res Rg USD \| US3794631024	10.33 07/03/2025	10.42 07/02/2025	-0.86% -0.09	10.28 700	10.33 200	-9.39%
Global-E Online Rg USD \| IL0011741688	32.80 07/03/2025	32.85 07/02/2025	-0.15% -0.05	32.76 400	32.81 7,400	-39.76%
Globalstar Rg USD \| US3789735079	23.79 07/03/2025	23.14 07/02/2025	+2.81% +0.65	23.78 2,500	23.83 200	-
Globus Maritime Rg USD \| MHY272651263	1.16 07/03/2025	1.16 07/02/2025	0.00% 0.00	1.15 1,100	1.18 300	-0.85%
GlucoTrack Rg USD \| US45824Q8042	6.53 07/03/2025	6.31 07/02/2025	+3.49% +0.22	6.51 100	6.69 100	-98.59%
Gogo Rg USD \| US38046C1099	15.48 07/03/2025	14.45 07/02/2025	+7.13% +1.03	15.48 200	15.49 4,300	+78.62%
GOGORO Rg USD \| KYG9491K1058	0.3176 07/03/2025	0.28 07/02/2025	+13.43% +0.0376	0.3122 100	0.318 600	-43.97%
GoHealth Rg-A USD \| US38046W2044	5.86 07/03/2025	5.92 07/02/2025	-1.01% -0.06	5.86 900	5.90 200	-55.79%
Golar LNG Rg USD \| BMG9456A1009	40.89 07/03/2025	40.12 07/02/2025	+1.92% +0.77	40.88 200	40.90 1,500	-5.20%
Golden Heav Rg-A USD \| KYG3959D2087	1.23 07/03/2025	1.04 07/02/2025	+18.27% +0.19	1.22 100	1.23 400	-98.20%
Golden Entertain Rg USD \| US3810131017	30.70 07/03/2025	30.35 07/02/2025	+1.15% +0.35	30.66 100	30.70 1,000	-3.96%
Golden Ocean Gro Rg USD \| BMG396372051	7.83 07/03/2025	7.43 07/02/2025	+5.38% +0.40	7.82 4,000	7.83 28,200	-17.08%
Golden Sun Rg USD \| KYG4013A1159	2.41 07/03/2025	2.26 07/02/2025	+6.64% +0.15	2.37 100	2.47 100	-15.99%
Goldn Matrix Grp Rg USD \| US3810983003	1.77 07/03/2025	1.72 07/02/2025	+2.91% +0.05	1.77 900	1.79 100	-13.13%
Good Times Rest Rg USD \| US3821408792	1.81 07/03/2025	1.80 07/02/2025	+0.56% +0.01	1.80 100	1.87 5,000	-30.50%
GoodRx Hldg Rg-A USD \| US38246G1085	5.055 07/03/2025	4.96 07/02/2025	+1.92% +0.095	5.05 300	5.06 2,900	+6.67%
Goodyear T & Rub Rg USD \| US3825501014	11.08 07/03/2025	10.66 07/02/2025	+3.94% +0.42	11.07 11,900	11.09 57,700	+18.44%
Goosehead Ins-A Rg USD \| US38267D1090	102.62 07/03/2025	104.57 07/02/2025	-1.86% -1.95	102.64 300	102.79 100	-2.47%
GoPro Rg-A USD \| US38268T1034	0.74 07/03/2025	0.7256 07/02/2025	+1.98% +0.0144	0.7377 100	0.739 40,900	-33.43%
Gorilla Tech Rg USD \| KYG4000K1756	21.47 07/03/2025	20.03 07/02/2025	+7.19% +1.44	21.44 500	21.49 10,500	+10.91%
Gossamer Bio Rg USD \| US38341P1021	1.21 07/03/2025	1.25 07/02/2025	-3.20% -0.04	1.20 21,200	1.21 54,100	+38.18%
GP-Act III Rg-A USD \| KYG4035N1034	10.535 07/03/2025	10.54 07/02/2025	-0.05% -0.005	10.53 1,500	10.54 125,300	+3.94%
Grace Therap Rg USD \| US00439U1043	3.02 07/03/2025	2.96 07/02/2025	+2.03% +0.06	3.02 200	3.03 5,000	-22.31%
GRAIL Rg USD \| US3847471014	47.56 07/03/2025	49.23 07/02/2025	-3.39% -1.67	47.53 100	47.59 1,800	+175.80%
Grand Canyon Ed Rg USD \| US38526M1062	182.51 07/03/2025	189.29 07/02/2025	-3.58% -6.78	182.43 400	182.55 600	+15.56%
Graphjet Tech USD \| KYG304491056	0.0849 07/03/2025	0.104 07/02/2025	-18.37% -0.0191	0.084 2,100	0.085 9,000	-88.44%
Gravity Sp ADR USD \| US38911N2062	65.85 07/03/2025	63.16 07/02/2025	+4.26% +2.69	65.37 100	65.85 100	+0.08%
Great Elm Grp Rg USD \| US39037G1094	2.08 07/03/2025	2.08 07/02/2025	0.00% 0.00	2.08 1,800	2.11 200	+14.92%
Great Lakes Dred Rg USD \| US3906071093	11.96 07/03/2025	11.82 07/02/2025	+1.18% +0.14	11.95 500	11.96 700	+4.69%
Great Southern B Rg USD \| US3909051076	61.87 07/03/2025	60.95 07/02/2025	+1.51% +0.92	61.78 100	62.00 100	+2.09%
Green Plains Rg USD \| US3932221043	6.53 07/03/2025	6.225 07/02/2025	+4.90% +0.305	6.52 300	6.53 14,500	-34.34%
Greene County Ba Rg USD \| US3943571071	24.61 07/03/2025	23.58 07/02/2025	+4.37% +1.03	24.35 200	24.65 100	-14.94%
Greenidge Gen Rg-A USD \| US39531G3083	1.48 07/03/2025	1.27 07/02/2025	+16.54% +0.21	1.47 500	1.48 500	-18.06%
Greenlan Hldgs Rg-A USD \| US3953305097	3.76 07/03/2025	4.39 07/02/2025	-14.35% -0.63	3.75 800	3.76 1,400	-99.65%
Greenland Tech Rg USD \| VGG4095T1075	2.02 07/03/2025	2.01 07/02/2025	+0.50% +0.01	2.01 300	2.04 100	+3.61%
Greenlight Cap RE A USD \| KYG4095J1094	14.15 07/03/2025	14.36 07/02/2025	-1.46% -0.21	14.15 1,600	14.17 100	+2.57%
GreenPower Motor Rg USD \| CA39540E3023	0.40 07/03/2025	0.383 07/02/2025	+4.44% +0.017	0.3988 800	0.4081 200	-50.20%
Greenpro Capital Rg USD \| US39540F3091	1.59 07/03/2025	1.58 07/02/2025	+0.63% +0.01	1.56 100	1.60 300	+42.34%
Greenwave Tech Rg USD \| US57630J4031	0.1896 07/03/2025	0.1923 07/02/2025	-1.40% -0.0027	0.1895 900	0.1916 500	-72.64%
GRI Bio Rg USD \| US3622AW4030	1.45 07/03/2025	1.37 07/02/2025	+5.84% +0.08	1.44 300	1.47 1,800	-90.27%
Grid Dyn Hldg Rg-A USD \| US39813G1094	11.96 07/03/2025	11.87 07/02/2025	+0.76% +0.09	11.96 1,900	11.98 100	-46.63%
Grifols Sp ADR-B USD \| US3984384087	9.14 07/03/2025	9.00 07/02/2025	+1.56% +0.14	9.12 100	9.14 3,500	+20.97%
Grnwich LifeSci Rg USD \| US3968791083	9.88 07/03/2025	9.05 07/02/2025	+9.17% +0.83	9.78 400	9.88 100	-19.41%
Grocer Outl Hldg Rg USD \| US39874R1014	13.075 07/03/2025	12.93 07/02/2025	+1.12% +0.145	13.07 4,100	13.08 6,400	-17.17%
Groupon Rg USD \| US3994732069	35.06 07/03/2025	34.29 07/02/2025	+2.25% +0.77	35.05 6,100	35.07 100	+182.22%
GrowGeneration Rg USD \| US39986L1098	0.9968 07/03/2025	0.9883 07/02/2025	+0.86% +0.0085	0.9845 200	0.9981 100	-41.52%
Grupo Aero SpADR-B USD \| US4005011022	108.82 07/03/2025	107.16 07/02/2025	+1.55% +1.66	108.48 100	108.90 100	+56.12%
Gryphon Dig Rg USD \| US4005101039	1.17 07/03/2025	0.9012 07/02/2025	+29.83% +0.2688	1.17 8,300	1.18 50,700	+124.91%
GSI Technology Rg USD \| US36241U1060	3.44 07/03/2025	3.45 07/02/2025	-0.29% -0.01	3.42 1,100	3.44 1,000	+13.86%
GSIW Rg USD \| KYG3730L1077	1.55 07/03/2025	1.54 07/02/2025	+0.65% +0.01	1.56 5,200	1.58 1,400	+131.23%
GSR III Rg-A USD \| KYG4R1031072	10.77 07/03/2025	10.80 07/02/2025	-0.28% -0.03	10.74 3,600	10.79 1,200	+9.20%
GT Biopharma Rg USD \| US36254L3087	3.15 07/03/2025	3.40 07/02/2025	-7.35% -0.25	3.10 300	3.16 1,000	+11.48%
Guardant Health Rg USD \| US40131M1099	50.18 07/03/2025	50.71 07/02/2025	-1.05% -0.53	50.18 13,800	50.19 200	+65.99%
Guardforce Rg USD \| KYG4236L1389	1.18 07/03/2025	1.12 07/02/2025	+5.36% +0.06	1.17 2,000	1.18 700	-21.68%
Gulf Island Rg USD \| US4023071024	6.82 07/03/2025	6.71 07/02/2025	+1.64% +0.11	6.78 100	6.82 100	-1.47%
Gulf Res Rg USD \| US40251W4087	0.6891 07/03/2025	0.6806 07/02/2025	+1.25% +0.0085	0.6891 100	0.699 5,600	+20.42%
GVH Rg USD \| KYG3R39B1082	0.082 07/03/2025	0.067 07/02/2025	+22.39% +0.015	0.0816 99,800	0.082 15,800	-89.53%
Gyre Therap Rg USD \| US4037831033	7.80 07/03/2025	7.46 07/02/2025	+4.56% +0.34	7.80 100	7.83 500	-38.35%
Gyrodyne Rg USD \| US4038291047	8.65 07/01/2025	8.27 06/28/2025	+4.59% +0.38	8.65 100	9.10 100	-4.10%
H World Grp Sp ADR USD \| US44332N1063	33.31 07/03/2025	33.43 07/02/2025	-0.36% -0.12	33.30 300	33.32 200	+1.21%
H2O America Rg USD \| US7843051043	53.14 07/03/2025	53.36 07/02/2025	-0.41% -0.22	53.07 1,100	53.15 1,000	+8.41%
Hackett Group Rg USD \| US4046091090	25.15 07/03/2025	25.42 07/02/2025	-1.06% -0.27	25.11 700	25.15 1,000	-17.25%
Hain Celestial G Rg USD \| US4052171000	1.66 07/03/2025	1.66 07/02/2025	0.00% 0.00	1.65 17,400	1.66 21,100	-73.01%
Hall Fame Rsrt Rg USD \| US40619L2016	0.832 07/02/2025	0.821 07/01/2025	+1.34% +0.011	- -	- -	-36.85%
Hallador Energy Rg USD \| US40609P1057	15.85 07/03/2025	15.34 07/02/2025	+3.32% +0.51	15.83 2,800	15.85 100	+33.97%
Halozyme Therape Rg USD \| US40637H1095	53.84 07/03/2025	52.92 07/02/2025	+1.74% +0.92	53.81 100	53.84 11,300	+10.69%
Hamilton Lane-A Rg USD \| US4074971064	145.15 07/03/2025	144.79 07/02/2025	+0.25% +0.36	145.11 1,100	145.27 200	-2.20%
Hancock Whitney Rg USD \| US4101201097	60.51 07/03/2025	59.31 07/02/2025	+2.02% +1.20	60.48 1,900	60.50 200	+8.39%
Hanmi Fin Rg USD \| US4104952043	26.04 07/03/2025	25.48 07/02/2025	+2.20% +0.56	25.99 100	26.04 1,600	+7.87%
Hanover Bncrp Rg USD \| US4107091096	23.15 07/03/2025	23.42 07/02/2025	-1.15% -0.27	23.15 200	23.70 100	+1.58%
Haoxi Health Rg USD \| KYG4290F1182	1.25 07/03/2025	1.27 07/02/2025	-1.57% -0.02	1.26 100	1.32 100	-66.13%
Haoxin Hldg Rg-A USD \| KYG4290D1051	1.50 07/03/2025	1.48 07/02/2025	+1.35% +0.02	1.50 1,200	1.54 400	-
HarborOne Bancrp Rg USD \| US41165Y1001	12.15 07/03/2025	11.98 07/02/2025	+1.42% +0.17	12.15 2,100	12.17 500	+1.27%
Harmonic Rg USD \| US4131601027	9.77 07/03/2025	9.82 07/02/2025	-0.51% -0.05	9.76 3,000	9.77 500	-25.77%
Harmony Bioscien Rg USD \| US4131971040	32.11 07/03/2025	32.03 07/02/2025	+0.25% +0.08	32.06 100	32.11 2,300	-6.92%
Harrow Rg USD \| US4158581094	30.57 07/03/2025	30.77 07/02/2025	-0.65% -0.20	30.57 500	30.62 400	-8.29%
Harte-Hanks Rg USD \| US4161962026	3.95 07/03/2025	3.90 07/02/2025	+1.28% +0.05	3.95 200	4.14 200	-24.27%
Harvard Bioscien Rg USD \| US4169061052	0.4695 07/03/2025	0.4484 07/02/2025	+4.71% +0.0211	0.4615 300	0.464 1,900	-78.75%
Hasbro Inc Rg USD \| US4180561072	78.22 07/03/2025	76.99 07/02/2025	+1.60% +1.23	78.23 400	78.25 4,700	+37.70%
Hawkins Rg USD \| US4202611095	150.60 07/03/2025	144.17 07/02/2025	+4.46% +6.43	150.60 300	150.62 500	+17.53%
Hawthorn Banc Rg USD \| US4204761039	29.66 07/03/2025	29.40 07/02/2025	+0.88% +0.26	29.51 600	29.66 100	+3.70%
HBT Financial Rg USD \| US4041111067	26.05 07/03/2025	25.945 07/02/2025	+0.40% +0.105	26.05 1,000	26.16 300	+18.47%
HCM II Rg-A USD \| KYG436581063	11.11 07/03/2025	11.11 07/02/2025	0.00% 0.00	11.10 300	11.11 400	+10.88%
HCW Biologics Rg USD \| US40423R2040	4.17 07/03/2025	3.75 07/02/2025	+11.20% +0.42	4.01 600	4.26 200	-78.98%
Health Catalyst Rg USD \| US42225T1079	4.06 07/03/2025	4.05 07/02/2025	+0.25% +0.01	4.06 800	4.07 3,300	-42.72%
Health In Rg-A USD \| US42217D1028	0.8503 07/03/2025	0.8417 07/02/2025	+1.02% +0.0086	0.85 300	0.8501 100	-84.38%
Healthcare Svcs Rg USD \| US4219061086	14.935 07/03/2025	15.53 07/02/2025	-3.83% -0.595	14.93 1,600	14.94 400	+33.71%
HealthEquity Rg USD \| US42226A1079	101.28 07/03/2025	102.89 07/02/2025	-1.56% -1.61	101.24 100	101.27 6,100	+7.23%
Healthstream Rg USD \| US42222N1037	27.745 07/03/2025	27.73 07/02/2025	+0.05% +0.015	27.73 400	27.75 200	-12.80%
HeartBeam Rg USD \| US42238H1086	1.29 07/03/2025	1.225 07/02/2025	+5.31% +0.065	1.22 1,600	1.30 200	-46.74%
HeartCore Entps Rg USD \| US42240Q1040	0.4301 07/03/2025	0.4199 07/02/2025	+2.43% +0.0102	0.425 500	0.447 500	-76.87%
Heartland Expres Rg USD \| US4223471040	9.07 07/03/2025	8.93 07/02/2025	+1.57% +0.14	9.06 400	9.07 4,100	-20.41%
HeartSciences Rg USD \| US42254E3027	3.78 07/03/2025	3.90 07/02/2025	-3.08% -0.12	3.74 100	3.79 100	+2.09%
Heidmar Maritime Rg USD \| MHY3130D1013	2.09 07/03/2025	1.85 07/02/2025	+12.97% +0.24	2.08 300	2.09 200	-
Heidrck & Strugg Rg USD \| US4228191023	47.42 07/03/2025	46.50 07/02/2025	+1.98% +0.92	47.40 300	47.49 200	+4.94%
Helen of Troy Rg USD \| BMG4388N1065	33.25 07/03/2025	31.07 07/02/2025	+7.02% +2.18	33.25 1,200	33.26 700	-48.07%
Helius Med Rg-A USD \| US42328V8845	0.182 07/01/2025	10.55 06/28/2025	-98.27% -10.368	- -	- -	-98.19%
Hello Grp Sp ADR-A USD \| US4234031049	8.39 07/03/2025	8.40 07/02/2025	-0.12% -0.01	8.38 1,900	8.39 800	+8.95%
Helport Rg USD \| VGG4R52R1030	4.52 07/03/2025	4.26 07/02/2025	+6.10% +0.26	4.40 100	4.70 1,300	-26.55%
Hennessy Advisor Rg USD \| US4258851009	12.44 07/03/2025	12.52 07/02/2025	-0.64% -0.08	12.35 500	12.74 300	-0.87%
Henry Schein Rg USD \| US8064071025	74.48 07/03/2025	74.48 07/02/2025	0.00% 0.00	74.46 200	74.47 100	+7.63%
Heritage Commerc Rg USD \| US4269271098	10.57 07/03/2025	10.24 07/02/2025	+3.22% +0.33	10.55 1,300	10.57 4,700	+9.17%
Heritage Dis Rg USD \| US42727R1041	0.417 07/03/2025	0.4111 07/02/2025	+1.44% +0.0059	0.3901 100	0.42 800	-76.10%
Heritage Financi Rg USD \| US42722X1063	25.28 07/03/2025	24.81 07/02/2025	+1.89% +0.47	25.23 200	25.28 2,400	+1.27%
Heritage Global Rg USD \| US42727E1038	2.23 07/03/2025	2.19 07/02/2025	+1.83% +0.04	2.21 100	2.26 6,700	+18.38%
Heron Therapeuti Rg USD \| US4277461020	2.15 07/03/2025	2.17 07/02/2025	-0.92% -0.02	2.15 38,500	2.16 800	+41.83%
Hertz Global Rg USD \| US42806J7000	7.17 07/03/2025	7.05 07/02/2025	+1.70% +0.12	7.16 5,000	7.17 2,900	+92.62%
Hesai Grp Sp ADS-B USD \| US4280501085	20.73 07/03/2025	20.67 07/02/2025	+0.29% +0.06	20.69 100	20.70 200	+49.57%
HF Foods Group Rg USD \| US40417F1093	3.25 07/03/2025	3.30 07/02/2025	-1.52% -0.05	3.25 100	3.26 200	+2.80%
High Tide Rg USD \| CA42981E4013	2.34 07/03/2025	2.30 07/02/2025	+1.74% +0.04	2.34 100	2.35 58,900	-25.57%
High-Trend Rg -A USD \| KYG1901X1088	0.2025 07/03/2025	0.1899 07/02/2025	+6.64% +0.0126	0.198 15,000	0.2025 500	-94.30%
HighPeak Energy Rg USD \| US43114Q1058	10.32 07/03/2025	9.94 07/02/2025	+3.82% +0.38	10.32 800	10.34 100	-32.38%
Highway Holdings Rg USD \| VGG4481U1066	1.65 07/03/2025	1.64 07/02/2025	+0.61% +0.01	1.63 300	1.65 1,300	-16.75%
HilleVax Rg USD \| US43157M1027	2.11 07/03/2025	2.02 07/02/2025	+4.46% +0.09	2.09 300	2.11 5,400	-2.42%
Hillman Soltns Rg USD \| US4316361090	7.60 07/03/2025	7.50 07/02/2025	+1.33% +0.10	7.60 21,100	7.61 1,200	-23.00%
Himax Tech Sp ADR USD \| US43289P1066	9.16 07/03/2025	8.93 07/02/2025	+2.58% +0.23	9.15 2,900	9.16 2,500	+11.07%
Hingham Institut Rg USD \| US4333231029	275.21 07/03/2025	261.40 07/02/2025	+5.28% +13.81	273.95 100	275.70 100	+2.86%
HireQuest Rg USD \| US4335351015	10.12 07/03/2025	10.07 07/02/2025	+0.50% +0.05	10.11 100	10.24 100	-28.88%
Hitek Glb-A Rg USD \| KYG451391059	1.38 07/03/2025	1.33 07/02/2025	+3.76% +0.05	1.35 500	1.38 200	-6.99%
HIVE Digital Rg USD \| CA4339211035	2.25 07/03/2025	2.07 07/02/2025	+8.70% +0.18	2.24 203,700	2.25 30,400	-27.37%
HK Pharma Dig Rg USD \| KYG6365B1041	1.23 07/03/2025	1.19 07/02/2025	+3.36% +0.04	1.23 1,400	1.24 200	-
HLP Rg USD \| KYG4594M1087	0.7598 07/03/2025	0.73 07/02/2025	+4.08% +0.0298	0.71 300	0.7598 1,100	-44.27%
Hlthcr Triangle Rg USD \| US42227W2070	0.0249 07/03/2025	0.0272 07/02/2025	-8.46% -0.0023	0.0243 1,600	0.0244 10,000	-97.24%
HLXB Rg-A USD \| KYG4444H1011	10.60 07/03/2025	10.64 07/01/2025	-0.47% -0.05	10.60 2,200	10.65 51,900	+1.43%
Hns Cap Invt Rg-A USD \| KYG4405D1079	10.16 07/03/2025	10.16 07/02/2025	0.00% 0.00	10.16 100	10.17 25,700	-
Hologic Rg USD \| US4364401012	65.30 07/03/2025	65.33 07/02/2025	-0.05% -0.03	65.27 400	65.30 13,900	-9.38%
Home Bancorp Rg USD \| US43689E1073	55.21 07/03/2025	53.24 07/02/2025	+3.70% +1.97	54.90 100	55.24 100	+15.21%
Home Fed Bancorp Rg USD \| US43708L1089	13.59 07/03/2025	13.22 07/02/2025	+2.80% +0.37	13.55 100	13.60 200	+4.92%
HomesToLife Rg USD \| KYG458061093	3.51 07/03/2025	3.50 07/02/2025	+0.29% +0.01	3.50 2,000	3.59 400	-58.87%
HomeStreet Rg USD \| US43785V1026	13.09 07/03/2025	13.10 07/02/2025	-0.08% -0.01	13.07 200	13.16 100	+14.71%
Honest Co Rg USD \| US4383331067	5.15 07/03/2025	5.08 07/02/2025	+1.38% +0.07	5.14 8,600	5.15 6,400	-26.70%
Honeywell Intl Rg USD \| US4385161066	239.26 07/03/2025	238.77 07/02/2025	+0.21% +0.49	239.22 300	239.24 1,400	+5.70%
Hooker Furnishng Rg USD \| US4390381006	11.48 07/03/2025	11.28 07/02/2025	+1.77% +0.20	11.43 100	11.49 100	-19.49%
HOOKIPA Pharma Rg USD \| US43906K2096	1.23 07/03/2025	1.25 07/02/2025	-1.60% -0.02	1.23 200	1.27 1,800	-37.81%
Hope Bancorp Rg USD \| US43940T1097	11.43 07/03/2025	11.15 07/02/2025	+2.51% +0.28	11.43 4,800	11.44 2,600	-9.28%
Horizon Bancorp Rg USD \| US4404071049	16.28 07/03/2025	15.87 07/02/2025	+2.58% +0.41	16.27 2,000	16.30 500	-1.49%
Horizon Space Rg USD \| KYG4627B1032	10.24 07/01/2025	10.21 06/28/2025	+0.29% +0.03	10.21 5,000	10.24 2,000	-
Horizon Tech Fin Rg USD \| US44045A1025	7.37 07/03/2025	7.23 07/02/2025	+1.94% +0.14	7.36 500	7.37 1,300	-19.58%
Host Hotels REIT Rg USD \| US44107P1049	16.17 07/03/2025	15.87 07/02/2025	+1.89% +0.30	16.17 12,200	16.18 21,400	-9.42%
Hoth Therap Rg USD \| US44148G2049	1.20 07/03/2025	1.22 07/02/2025	-1.64% -0.02	1.20 2,100	1.21 600	+63.08%
Hour Loop Rg USD \| US44170P1066	1.54 07/03/2025	1.59 07/02/2025	-3.14% -0.05	1.54 5,000	1.59 300	-29.33%
HSPO Rg USD \| KYG4619M1096	11.98 07/03/2025	12.01 07/02/2025	-0.25% -0.03	12.00 400	12.25 400	+5.35%
Huachen AI Rg USD \| KYG4645R1149	0.7675 07/03/2025	0.7895 07/02/2025	-2.79% -0.022	0.75 700	0.7675 200	-
Huadi Rg-A USD \| KYG4645E1052	1.31 07/03/2025	1.30 07/02/2025	+0.77% +0.01	1.30 2,100	1.31 200	-23.98%
HUB CYBER SEC Rg USD \| IL0012187428	1.81 07/03/2025	1.825 07/02/2025	-0.82% -0.015	1.81 400	1.83 700	-73.55%
Hub Group-A USD \| US4433201062	36.07 07/03/2025	35.06 07/02/2025	+2.88% +1.01	36.05 300	36.07 3,400	-21.32%
Hudson Global Rg USD \| US4437872058	8.62 07/03/2025	8.59 07/02/2025	+0.35% +0.03	8.61 200	8.80 400	-34.18%
Hudson Technolog Rg USD \| US4441441098	8.20 07/03/2025	8.26 07/02/2025	-0.73% -0.06	8.19 1,400	8.21 3,300	+48.03%
HUHUTECH Rg USD \| KYG464401143	6.06 07/03/2025	4.91 07/02/2025	+23.42% +1.15	5.85 100	6.06 900	+3.59%
Huize Hldg Sp ADS USD \| US44473E2046	2.07 07/03/2025	2.01 07/02/2025	+2.99% +0.06	2.00 100	2.09 100	-37.77%
Humacyte Rg USD \| US44486Q1031	2.31 07/03/2025	2.28 07/02/2025	+1.32% +0.03	2.30 400	2.31 34,600	-54.85%
Huntington Bancs Rg USD \| US4461501045	17.40 07/03/2025	17.18 07/02/2025	+1.28% +0.22	17.39 16,800	17.40 13,400	+5.59%
Hurco Cos Inc Rg USD \| US4473241044	19.98 07/03/2025	19.80 07/02/2025	+0.91% +0.18	19.44 200	20.11 200	+2.64%
Huron Consulting Rg USD \| US4474621020	138.39 07/03/2025	137.28 07/02/2025	+0.81% +1.11	138.38 1,400	138.76 200	+10.48%
Hut 8 Rg USD \| US44812J1043	21.08 07/03/2025	18.48 07/02/2025	+14.07% +2.60	21.07 1,300	21.08 600	-9.81%
HUTCHMED Sp ADR USD \| US44842L1035	15.69 07/03/2025	15.41 07/02/2025	+1.82% +0.28	15.63 100	15.75 300	+6.94%
HWH Inter Rg USD \| US44852G3092	1.42 07/03/2025	1.43 07/02/2025	-0.70% -0.01	1.40 1,000	1.50 1,500	-55.12%
Hycr Mng Hldg Rg-A USD \| US44862P2083	3.14 07/03/2025	3.14 07/02/2025	0.00% 0.00	3.13 300	3.15 3,400	+42.08%
Hydrofarm Hldg Rg USD \| US44888K4076	3.73 07/03/2025	3.58 07/02/2025	+4.19% +0.15	3.59 300	3.73 100	-38.28%
Hyperfine Rg-A USD \| US44916K1060	0.7251 07/03/2025	0.6874 07/02/2025	+5.48% +0.0377	0.725 5,000	0.7299 500	-21.89%
I-MAB Sp ADS USD \| US44975P1030	2.29 07/03/2025	2.34 07/02/2025	-2.14% -0.05	2.25 700	2.29 100	+175.29%
i3 Verticals-A Rg USD \| US46571Y1073	28.59 07/03/2025	27.81 07/02/2025	+2.80% +0.78	28.59 1,500	28.63 1,900	+20.70%
IAC Rg USD \| US44891N2080	39.38 07/03/2025	38.88 07/02/2025	+1.29% +0.50	39.37 1,000	39.40 100	+57.28%
IB Acqun Rg USD \| US44934N1081	10.45 07/03/2025	10.45 07/02/2025	0.00% 0.00	10.44 5,500	10.50 100	+3.16%
IBEX Rg USD \| BMG4690M1010	29.94 07/03/2025	29.00 07/02/2025	+3.24% +0.94	29.89 300	29.95 100	+34.95%
iBio Rg USD \| US4510337086	0.74 07/03/2025	0.7499 07/02/2025	-1.32% -0.0099	0.7331 100	0.74 22,300	-69.39%
icad Rg USD \| US44934S2068	3.74 07/03/2025	3.72 07/02/2025	+0.54% +0.02	3.73 1,700	3.74 1,900	+103.28%
Icahn Ent DO Uts USD \| US4511001012	8.53 07/03/2025	8.31 07/02/2025	+2.65% +0.22	8.53 300	8.54 2,800	-4.15%
Icecure Medical Rg USD \| IL0011224156	1.01 07/03/2025	1.02 07/02/2025	-0.98% -0.01	1.01 14,200	1.02 28,200	-7.27%
ICF Intl Rg USD \| US44925C1036	88.26 07/03/2025	87.16 07/02/2025	+1.26% +1.10	88.26 800	88.44 300	-26.89%
Ichor Rg USD \| KYG4740B1059	22.31 07/03/2025	21.08 07/02/2025	+5.83% +1.23	22.30 900	22.32 700	-34.57%
ICI Rg USD \| KYG4R20B1074	6.93 07/03/2025	7.15 07/02/2025	-3.08% -0.22	6.92 2,700	6.93 100	+69.43%
Icon Energy Rg USD \| MHY4001C2065	2.49 07/03/2025	2.64 07/02/2025	-5.68% -0.15	2.45 1,200	2.57 100	-96.99%
Icon Rg USD \| IE0005711209	150.82 07/03/2025	148.88 07/02/2025	+1.30% +1.94	150.78 200	150.91 300	-29.01%
ICU Medical Rg USD \| US44930G1076	136.18 07/03/2025	134.95 07/02/2025	+0.91% +1.23	136.08 700	136.42 1,300	-13.03%
ICZ Rg-A USD \| KYG4760B1005	2.62 07/03/2025	2.66 07/02/2025	-1.50% -0.04	2.56 200	2.62 200	+57.40%
Ideal Power Rg USD \| US4516222035	4.49 07/03/2025	4.48 07/02/2025	+0.22% +0.01	4.49 100	4.58 100	-40.66%
IDEAYA Bioscienc Rg USD \| US45166A1025	21.92 07/03/2025	21.12 07/02/2025	+3.79% +0.80	21.92 5,500	21.94 900	-17.82%
Identiv Rg USD \| US45170X2053	3.12 07/03/2025	3.08 07/02/2025	+1.30% +0.04	3.12 100	3.14 5,800	-15.85%
IDEXX Labs Rg USD \| US45168D1046	542.71 07/03/2025	542.65 07/02/2025	+0.01% +0.06	542.51 200	542.77 100	+31.25%
IES Holdings Rg USD \| US44951W1062	297.25 07/03/2025	289.30 07/02/2025	+2.75% +7.95	297.25 200	297.87 200	+43.96%
IF Bancorp Rg USD \| US44951J1051	24.23 07/03/2025	24.52 07/02/2025	-1.18% -0.29	24.08 100	25.00 100	+6.70%
IGM Biosciences Rg USD \| US4495851085	1.32 07/03/2025	1.29 07/02/2025	+2.33% +0.03	1.32 601,500	1.33 6,400	-78.89%
iHeartMedia Rg-A USD \| US45174J5092	1.88 07/03/2025	1.86 07/02/2025	+1.08% +0.02	1.88 12,100	1.89 8,100	-6.06%
Ikena Oncology Rg USD \| US45175G1085	1.31 07/03/2025	1.32 07/02/2025	-0.76% -0.01	1.31 5,900	1.32 100	-19.51%
Illumina Rg USD \| US4523271090	100.34 07/03/2025	98.15 07/02/2025	+2.23% +2.19	100.34 1,300	100.38 1,000	-26.55%
IM Cannabis Rg USD \| CA44969Q4060	2.71 07/03/2025	2.70 07/02/2025	+0.37% +0.01	2.63 500	2.73 100	+13.92%
Immatics Rg USD \| NL0015285941	5.59 07/03/2025	5.54 07/02/2025	+0.90% +0.05	5.59 500	5.61 300	-22.08%
Immersion Rg USD \| US4525211078	8.08 07/03/2025	7.91 07/02/2025	+2.15% +0.17	8.07 600	8.08 5,100	-9.39%
Immix Biopharma Rg USD \| US45258H1068	2.41 07/03/2025	2.19 07/02/2025	+10.05% +0.22	2.41 1,000	2.43 200	-0.45%
ImmnPrcs Antbds Rg USD \| CA45257F2008	1.06 07/03/2025	1.09 07/02/2025	-2.75% -0.03	1.06 900	1.07 2,900	+164.76%
Immucell Rg USD \| US4525253062	6.39 07/03/2025	6.62 07/02/2025	-3.47% -0.23	6.28 100	6.50 200	+28.54%
Immuneering Rg-A USD \| US45254E1073	3.59 07/03/2025	3.44 07/02/2025	+4.36% +0.15	3.59 1,300	3.61 500	+56.36%
Immunic Rg USD \| US4525EP1011	0.713 07/03/2025	0.6904 07/02/2025	+3.27% +0.0226	0.7084 10,600	0.713 19,800	-30.96%
ImmunityBio Rg USD \| US45256X1037	2.64 07/03/2025	2.57 07/02/2025	+2.72% +0.07	2.63 48,500	2.64 42,800	+0.39%
Immunocore Sp ADS USD \| US45258D1054	32.75 07/03/2025	32.84 07/02/2025	-0.27% -0.09	32.74 100	32.87 200	+11.32%
Immunome Rg USD \| US45257U1088	8.63 07/03/2025	8.465 07/02/2025	+1.95% +0.165	8.61 1,300	8.62 1,900	-20.29%
Immunovant Rg USD \| US45258J1025	16.81 07/03/2025	16.15 07/02/2025	+4.09% +0.66	16.80 200	16.81 300	-34.80%
Immuron Sp ADR USD \| US45254U1016	1.70 07/03/2025	1.71 07/02/2025	-0.58% -0.01	1.69 2,000	1.71 100	-2.84%
Immutep Sp ADR USD \| US45257L1089	1.70 07/03/2025	1.65 07/02/2025	+3.03% +0.05	1.68 100	1.70 300	-23.96%
Imperial Pet Rg USD \| MHY3894J1872	3.08 07/03/2025	3.06 07/02/2025	+0.65% +0.02	3.08 200	3.09 2,400	+1.66%
Impinj Rg USD \| US4532041096	113.44 07/03/2025	112.01 07/02/2025	+1.28% +1.43	113.31 1,500	113.59 1,600	-22.89%
Imunon Rg USD \| US15117N6022	0.80 07/03/2025	0.7812 07/02/2025	+2.41% +0.0188	0.7946 100	0.82 500	-17.77%
IN8bio Rg USD \| US45674E2081	2.16 07/03/2025	2.07 07/02/2025	+4.35% +0.09	2.14 200	2.19 100	-73.17%
Incannex Heal Rg USD \| US45333F1093	0.2069 07/03/2025	0.2089 07/02/2025	-0.96% -0.002	0.206 6,500	0.207 100	-90.15%
Incyte Rg USD \| US45337C1027	68.17 07/03/2025	68.73 07/02/2025	-0.81% -0.56	68.17 4,300	68.18 100	-0.49%
Indaptus Thrp Rg USD \| US45339J2042	11.02 07/03/2025	11.15 07/02/2025	-1.17% -0.13	10.76 100	12.41 100	-52.71%
Independent Bank Rg USD \| US4538361084	66.15 07/03/2025	65.34 07/02/2025	+1.24% +0.81	66.15 1,100	66.25 100	+1.79%
Independent Bk Rg USD \| US4538386099	33.75 07/03/2025	33.60 07/02/2025	+0.45% +0.15	33.73 1,000	33.78 200	-3.53%
indie Smicndct Rg-A USD \| US45569U1016	3.70 07/03/2025	3.65 07/02/2025	+1.37% +0.05	3.69 7,100	3.70 23,700	-9.88%
Indivior Rg USD \| GB00BN4HT335	15.40 07/03/2025	14.66 07/02/2025	+5.05% +0.74	15.40 10,000	15.42 1,100	+17.94%
Indl Lt REIT SBI Rg USD \| US4562371066	4.61 07/03/2025	4.61 07/02/2025	0.00% 0.00	4.60 4,500	4.61 7,000	+26.30%
InflaRx Rg USD \| NL0012661870	0.811 07/03/2025	0.80 07/02/2025	+1.38% +0.011	0.8121 400	0.8203 2,000	-67.61%
Infobird Rg USD \| KYG477243003	1.10 07/03/2025	1.06 07/02/2025	+3.77% +0.04	1.07 2,800	1.10 1,200	-53.10%
Information Svc Rg USD \| US45675Y1047	4.99 07/03/2025	4.80 07/02/2025	+3.96% +0.19	4.98 300	4.99 3,700	+43.71%
Ingles Mrkt Cl-A- USD \| US4570301048	66.76 07/03/2025	66.05 07/02/2025	+1.07% +0.71	66.58 200	66.79 1,000	+2.50%
Inhibikase Thrp Rg USD \| US45719W2052	1.85 07/03/2025	1.95 07/02/2025	-5.13% -0.10	1.85 800	1.86 1,100	-40.00%
Inhibrx Bio Rg USD \| US45720N1037	15.74 07/03/2025	14.67 07/02/2025	+7.29% +1.07	15.70 100	15.75 400	-4.74%
INLIF Rg USD \| KYG4808M1006	1.13 07/03/2025	1.14 07/02/2025	-0.88% -0.01	1.13 200	1.15 600	-
InMed Pharma Rg USD \| CA4576377002	3.05 07/03/2025	3.09 07/02/2025	-1.29% -0.04	3.01 500	3.10 100	-32.97%
InMode Rg USD \| IL0011595993	15.21 07/03/2025	14.83 07/02/2025	+2.56% +0.38	15.20 700	15.21 600	-11.20%
INmune Bio Rg-AI USD \| US45782T1051	2.36 07/03/2025	2.09 07/02/2025	+12.92% +0.27	2.36 1,100	2.37 1,400	-55.25%
INNATE Sp ADS USD \| US45781K2042	1.82 07/03/2025	1.82 07/02/2025	0.00% 0.00	1.82 300	1.85 100	-1.62%
INNEOVA Hlds Rg USD \| KYG7776G1047	1.13 07/03/2025	1.14 07/02/2025	-0.88% -0.01	1.12 200	1.16 100	-58.99%
Inno Hldgs Rg USD \| US4576JP2087	1.46 07/03/2025	1.43 07/02/2025	+2.10% +0.03	1.47 100	1.48 4,200	-69.05%
Innodata Rg USD \| US4576422053	47.94 07/03/2025	47.39 07/02/2025	+1.16% +0.55	47.89 500	47.97 100	+19.91%
Innospec Rg USD \| US45768S1050	88.11 07/03/2025	87.07 07/02/2025	+1.19% +1.04	87.96 200	88.20 100	-20.89%
Innov Eyewear Rg USD \| US45791D2080	2.16 07/03/2025	2.11 07/02/2025	+2.37% +0.05	2.13 900	2.16 1,500	-57.11%
InnovAge Hldg Rg USD \| US45784A1043	4.15 07/03/2025	3.95 07/02/2025	+5.06% +0.20	4.15 200	4.19 200	+0.51%
Innovation Rg USD \| AU0000226177	0.5749 07/03/2025	0.591 07/02/2025	-2.72% -0.0161	0.54 4,900	0.5749 17,900	-44.77%
Innovative Sol&S Rg USD \| US45769N1054	14.54 07/03/2025	13.83 07/02/2025	+5.13% +0.71	14.52 700	14.55 500	+61.94%
Innoviva Rg USD \| US45781M1018	19.40 07/03/2025	19.79 07/02/2025	-1.97% -0.39	19.40 2,400	19.42 1,700	+14.06%
Innoviz Rg USD \| IL0011745804	1.50 07/03/2025	1.48 07/02/2025	+1.35% +0.02	1.50 12,600	1.51 15,000	-11.90%
Innventure Rg USD \| US45784M1080	4.81 07/03/2025	4.76 07/02/2025	+1.05% +0.05	4.77 300	4.91 2,000	-65.63%
Inogen Rg USD \| US45780L1044	7.42 07/03/2025	7.10 07/02/2025	+4.51% +0.32	7.41 100	7.42 1,000	-22.57%
Inotiv Rg USD \| US45783Q1004	2.025 07/03/2025	1.88 07/02/2025	+7.71% +0.145	2.01 500	2.03 900	-54.59%
Inovio Pharma Rg USD \| US45773H4092	2.14 07/03/2025	2.04 07/02/2025	+4.90% +0.10	2.13 2,300	2.14 400	+11.48%
Inozyme Pharma Rg USD \| US45790W1080	4.00 07/01/2025	3.99 06/28/2025	+0.25% +0.01	- -	- -	+44.40%
Inseego Rg USD \| US45782B3024	8.68 07/03/2025	8.83 07/02/2025	-1.70% -0.15	8.69 100	8.70 200	-13.94%
Insight Enterpri Rg USD \| US45765U1034	142.76 07/03/2025	141.80 07/02/2025	+0.68% +0.96	142.75 800	142.93 500	-6.77%
Insight Molec Rg USD \| US68235C2061	3.04 07/03/2025	3.04 07/02/2025	0.00% 0.00	3.04 100	3.07 1,700	+27.73%
Insmed Rg USD \| US4576693075	98.24 07/03/2025	97.62 07/02/2025	+0.64% +0.62	98.23 4,500	98.28 100	+41.40%
INSPIRA TECH Rg USD \| IL0011715781	1.08 07/03/2025	0.8138 07/02/2025	+32.71% +0.2662	1.07 3,100	1.08 39,200	-20.22%
Inspirato Rg-A USD \| US45791E2063	3.52 07/03/2025	3.56 07/02/2025	-1.12% -0.04	3.48 100	3.64 100	+7.23%
Inspire Veter Rg-A USD \| US45784E3045	1.45 07/03/2025	1.52 07/02/2025	-4.61% -0.07	1.45 5,600	1.50 1,000	-68.25%
Inspired Entrtmn Rg USD \| US45782N1081	8.55 07/03/2025	8.39 07/02/2025	+1.91% +0.16	8.53 300	8.55 700	-7.29%
InspireMD Rg USD \| US45779A8466	2.23 07/03/2025	2.23 07/02/2025	0.00% 0.00	2.23 200	2.27 9,200	-14.89%
Instil Bio USD \| US45783C2008	23.81 07/03/2025	21.93 07/02/2025	+8.57% +1.88	23.68 300	24.00 100	+14.88%
Insulet Rg USD \| US45784P1012	301.62 07/03/2025	299.99 07/02/2025	+0.54% +1.63	301.33 100	301.65 200	+14.91%
Intapp Rg USD \| US45827U1097	47.84 07/03/2025	48.82 07/02/2025	-2.01% -0.98	47.80 1,000	47.85 100	-23.83%
Intchain Grp ADS-A USD \| US45828E1047	1.90 07/03/2025	1.96 07/02/2025	-3.06% -0.06	1.88 2,000	1.90 200	-40.61%
Integra Life Hld Rg USD \| US4579852082	13.52 07/03/2025	13.25 07/02/2025	+2.04% +0.27	13.52 7,300	13.53 2,100	-41.58%
Integral Ad Sci Rg USD \| US45828L1089	8.41 07/03/2025	8.40 07/02/2025	+0.12% +0.01	8.40 5,000	8.41 1,200	-19.54%
Integrated Med Rg USD \| AU000000ITL3	1.08 07/03/2025	1.00 07/02/2025	+8.00% +0.08	1.08 1,000	1.15 600	-22.48%
Intel Rg USD \| US4581401001	21.88 07/03/2025	22.85 07/02/2025	-4.25% -0.97	21.87 5,300	21.88 125,800	+13.97%
Intellia Therape Rg USD \| US45826J1051	10.73 07/03/2025	9.88 07/02/2025	+8.60% +0.85	10.72 20,400	10.74 1,500	-15.27%
Intellicheck Rg USD \| US45817G2012	5.17 07/03/2025	5.17 07/02/2025	0.00% 0.00	5.14 200	5.18 100	+84.64%
Intelligent Prot Rg USD \| US69764K1060	1.92 07/03/2025	1.91 07/02/2025	+0.52% +0.01	1.89 100	1.95 100	-4.02%
Intelligent Rg USD \| KYG4804S1012	0.535 07/03/2025	0.539 07/02/2025	-0.74% -0.004	0.52 600	0.5383 500	-38.05%
Intelligent Rg USD \| US36151G6008	1.83 07/03/2025	1.68 07/02/2025	+8.93% +0.15	1.83 300	1.85 3,200	+20.00%
Intensity Therap Rg USD \| US45828J1034	0.30 07/03/2025	0.3082 07/02/2025	-2.66% -0.0082	0.2985 100	0.3033 200	-82.59%
Interactive Br Rg-A USD \| US45841N1072	58.22 07/03/2025	56.32 07/02/2025	+3.37% +1.90	58.20 600	58.22 7,800	+27.51%
Interactive Rg USD \| US45840Y4017	5.33 07/03/2025	5.57 07/02/2025	-4.31% -0.24	5.30 600	5.33 500	-80.46%
Intercont Rg USD \| KYG480491037	4.35 07/03/2025	4.08 07/02/2025	+6.62% +0.27	4.20 2,000	4.59 200	-
InterCure Rg USD \| IL0011063760	1.47 07/03/2025	1.49 07/02/2025	-1.34% -0.02	1.48 100	1.53 500	-6.88%
InterDigital Rg USD \| US45867G1013	221.60 07/03/2025	221.85 07/02/2025	-0.11% -0.25	221.59 1,100	221.83 100	+14.52%
Interface Rg USD \| US4586653044	21.55 07/03/2025	21.47 07/02/2025	+0.37% +0.08	21.55 700	21.56 800	-11.83%
Intergroup Corp Rg USD \| US4586851044	11.85 07/03/2025	11.74 07/02/2025	+0.94% +0.11	11.75 100	12.35 100	-16.08%
Interlink Electr Rg USD \| US4587513023	7.64 07/03/2025	7.99 07/02/2025	-4.38% -0.35	7.61 200	8.20 2,700	+28.46%
Interparfums Rg USD \| US4583341098	137.41 07/03/2025	134.40 07/02/2025	+2.24% +3.01	137.17 100	137.42 1,000	+2.20%
INTJ Grp Rg-A USD \| VGG480471074	1.00 07/03/2025	0.9999 07/02/2025	+0.01% +0.0001	0.9999 1,300	1.00 100	-14.54%
Intl Bancshares Rg USD \| US4590441030	70.27 07/03/2025	69.21 07/02/2025	+1.53% +1.06	70.23 100	70.35 700	+9.58%
Intl Genl Ins Rg USD \| BMG4809J1062	23.62 07/03/2025	23.41 07/02/2025	+0.90% +0.21	23.58 500	23.65 100	-1.47%
Intl Money Exps Rg USD \| US46005L1017	10.67 07/03/2025	10.54 07/02/2025	+1.23% +0.13	10.65 200	10.67 2,700	-49.40%
Intrusion Rg USD \| US46121E3045	2.36 07/03/2025	2.37 07/02/2025	-0.42% -0.01	2.36 1,200	2.40 1,700	-22.93%
Intuit Rg USD \| US4612021034	773.70 07/03/2025	779.61 07/02/2025	-0.76% -5.91	773.36 100	773.74 300	+24.04%
Intuitive Mach Rg-A USD \| US46125A1007	10.71 07/03/2025	10.65 07/02/2025	+0.56% +0.06	10.71 700	10.72 3,500	-41.35%
Intuitive Surgic Rg USD \| US46120E6023	540.60 07/03/2025	537.99 07/02/2025	+0.49% +2.61	540.82 100	540.90 1,200	+3.07%
Inventiva Sp ADS USD \| US46124U1079	2.97 07/03/2025	3.03 07/02/2025	-1.98% -0.06	2.97 4,000	3.12 200	+40.93%
Investar Hldg Rg USD \| US46134L1052	21.82 07/03/2025	20.44 07/02/2025	+6.75% +1.38	21.81 100	21.88 100	-6.92%
Investcorp Credit Management BDC Inc USD \| US46090R1041	2.735 07/03/2025	2.76 07/02/2025	-0.91% -0.025	2.73 100	2.76 4,800	-8.91%
Investors Title Rg USD \| US4618041069	215.93 07/03/2025	215.49 07/02/2025	+0.20% +0.44	214.16 100	215.93 100	-8.98%
Invivyd Rg USD \| US00534A1025	0.723 07/03/2025	0.7212 07/02/2025	+0.25% +0.0018	0.7372 900	0.7424 400	+62.76%
INVO Fertility Rg USD \| US44984F6097	0.8755 07/03/2025	0.8446 07/02/2025	+3.66% +0.0309	0.8503 5,000	0.8776 100	-91.31%
IO Biotech Rg USD \| US4497781090	1.49 07/03/2025	1.38 07/02/2025	+7.97% +0.11	1.48 400	1.49 1,400	+50.00%
ioneer Sp ADS USD \| US46211L1017	2.74 07/03/2025	2.71 07/02/2025	+1.11% +0.03	2.71 100	2.77 100	-32.08%
Ionis Pharmaceut Rg USD \| US4622221004	43.59 07/03/2025	39.94 07/02/2025	+9.14% +3.65	43.60 300	43.63 600	+14.24%
iOThree Rg USD \| KYG4940T1040	0.406 07/03/2025	0.4107 07/02/2025	-1.14% -0.0047	0.3995 200	0.406 100	-
Iovance Bthrptcs Rg USD \| US4622601007	1.75 07/03/2025	1.74 07/02/2025	+0.57% +0.01	1.74 40,400	1.75 41,300	-76.49%
Iperionx Sp ADS USD \| US44916E1001	29.75 07/03/2025	29.51 07/02/2025	+0.81% +0.24	29.74 200	30.01 200	-14.22%
IPG Photonics Rg USD \| US44980X1090	73.38 07/03/2025	71.05 07/02/2025	+3.28% +2.33	73.25 300	73.38 100	-2.30%
iPower Rg USD \| US46265P1075	0.689 07/03/2025	0.656 07/02/2025	+5.03% +0.033	0.6594 100	0.69 500	-21.23%
iQIYI Sp ADR-A USD \| US46267X1081	1.75 07/03/2025	1.76 07/02/2025	-0.57% -0.01	1.75 113,400	1.76 31,800	-12.44%
iQSTEL Rg USD \| US46265G2066	10.35 07/03/2025	9.88 07/02/2025	+4.76% +0.47	10.20 100	10.50 500	-58.83%
iRadimed Rg USD \| US46266A1097	61.54 07/03/2025	60.51 07/02/2025	+1.70% +1.03	61.52 100	61.76 100	+10.02%
IREN Ltd USD \| AU0000185993	15.66 07/03/2025	15.23 07/02/2025	+2.82% +0.43	15.66 12,900	15.68 33,900	+55.09%
iRhythm Technolg Rg USD \| US4500561067	142.78 07/03/2025	145.95 07/02/2025	-2.17% -3.17	142.69 100	142.85 200	+61.86%
IRIDEX Rg USD \| US4626841013	0.9102 07/03/2025	0.8901 07/02/2025	+2.26% +0.0201	0.9102 2,300	0.94 400	-47.02%
Iridium Comm Rg USD \| US46269C1027	31.52 07/03/2025	30.59 07/02/2025	+3.04% +0.93	31.53 2,000	31.54 2,000	+5.41%
iRobot Rg USD \| US4627261005	3.21 07/03/2025	3.14 07/02/2025	+2.23% +0.07	3.21 1,400	3.22 1,000	-59.48%
Iron Horse Acqu Rg USD \| US4628371050	9.30 07/03/2025	8.17 07/02/2025	+13.83% +1.13	9.00 5,400	9.64 900	-20.60%
IronwoodPharma Rg-A USD \| US46333X1081	0.7397 07/03/2025	0.7023 07/02/2025	+5.33% +0.0374	0.7312 1,900	0.7337 1,500	-84.15%
Isabella Bk Rg USD \| US4642141059	30.90 07/03/2025	28.61 07/02/2025	+8.00% +2.29	30.45 100	32.00 500	+10.08%
iSpecimen Rg USD \| US45032V2079	0.9946 07/03/2025	0.9606 07/02/2025	+3.54% +0.034	0.9901 100	1.00 21,500	-63.82%
Ispire Tech Rg USD \| US46501C1009	2.83 07/03/2025	3.19 07/02/2025	-11.29% -0.36	2.81 700	2.82 400	-36.58%
ISRL Rg-A USD \| KYG496671010	12.53 07/03/2025	12.78 07/02/2025	-1.96% -0.25	12.51 700	12.63 3,600	+13.00%
iTeos Theraptcs Rg USD \| US46565G1040	10.16 07/03/2025	10.00 07/02/2025	+1.60% +0.16	10.16 2,200	10.17 1,400	+30.21%
Iterum Therap Rg USD \| IE000TTOOBX0	0.968 07/03/2025	0.9746 07/02/2025	-0.68% -0.0066	0.96 19,200	0.9689 400	-44.94%
Itron Rg USD \| US4657411066	134.08 07/03/2025	132.57 07/02/2025	+1.14% +1.51	134.06 100	134.10 100	+22.09%
Ituran Loc & Con Rg USD \| IL0010818685	39.39 07/03/2025	38.79 07/02/2025	+1.55% +0.60	39.27 800	39.53 100	+24.53%
Iveda Solns Rg USD \| US46583A3032	2.12 07/03/2025	2.05 07/02/2025	+3.41% +0.07	2.07 200	2.12 100	-58.50%
IZEA Worldwide Rg USD \| US46604H2040	2.56 07/03/2025	2.53 07/02/2025	+1.19% +0.03	2.55 200	2.62 300	-8.00%
J&J Snack Foods Rg USD \| US4660321096	119.44 07/03/2025	118.55 07/02/2025	+0.75% +0.89	119.37 800	119.63 300	-23.58%
J-Long Rg USD \| KYG5191U1123	6.20 07/03/2025	6.11 07/02/2025	+1.47% +0.09	6.10 700	6.50 200	+63.81%
J.B.Hunt Transp Rg USD \| US4456581077	153.02 07/03/2025	151.08 07/02/2025	+1.28% +1.94	152.91 300	153.00 200	-11.47%
J.W.Mays Rg USD \| US5784731003	38.06 07/03/2025	37.99 07/02/2025	+0.18% +0.07	37.50 2,000	40.00 8,000	-13.70%
Jack Henry & Ass Rg USD \| US4262811015	179.42 07/03/2025	182.09 07/02/2025	-1.47% -2.67	179.42 1,800	179.51 100	+3.87%
Jack in the Box Rg USD \| US4663671091	20.59 07/03/2025	19.09 07/02/2025	+7.86% +1.50	20.57 3,000	20.59 600	-54.15%
Jade Biosciences Rg USD \| US0080642061	10.80 07/03/2025	10.845 07/02/2025	-0.41% -0.045	10.80 200	10.83 8,200	+309.25%
Jaguar Health Rg USD \| US47010C8881	2.57 07/03/2025	2.50 07/02/2025	+2.80% +0.07	2.53 500	2.57 1,000	-90.10%
Jakks Pac Rg USD \| US47012E4035	20.805 07/03/2025	20.72 07/02/2025	+0.41% +0.085	20.78 100	20.85 100	-26.39%
James River Grp Rg USD \| BMG5005R1079	5.51 07/03/2025	5.70 07/02/2025	-3.33% -0.19	5.51 3,200	5.53 400	+17.04%
Jamf Holding Rg USD \| US47074L1052	9.19 07/03/2025	9.39 07/02/2025	-2.13% -0.20	9.19 600	9.20 1,900	-33.17%
Janux Therapeuts Rg USD \| US47103J1051	24.06 07/03/2025	23.22 07/02/2025	+3.62% +0.84	24.05 700	24.12 100	-56.63%
Jasper Therapeu Rg USD \| US4718712023	6.82 07/03/2025	5.74 07/02/2025	+18.82% +1.08	6.64 600	6.82 100	-73.15%
Jazz Pharmaceuti Rg USD \| IE00B4Q5ZN47	109.92 07/03/2025	109.44 07/02/2025	+0.44% +0.48	109.86 300	109.92 200	-11.13%
JBDI Hldg Rg USD \| KYG508831008	1.03 07/03/2025	1.02 07/02/2025	+0.98% +0.01	1.01 600	1.03 100	+56.92%
JCSE Rg USD \| KYG508752055	1.16 07/03/2025	1.13 07/02/2025	+2.65% +0.03	1.11 1,000	1.16 1,400	-17.22%
JD.com Sp ADR-A USD \| US47215P1066	32.47 07/03/2025	32.70 07/02/2025	-0.70% -0.23	32.47 1,100	32.48 5,400	-5.68%
Jeffs Brands Rg USD \| IL0011808354	6.95 07/03/2025	6.31 07/02/2025	+10.14% +0.64	6.85 300	6.96 1,000	-85.56%
Jerash Holdings Rg USD \| US47632P1012	3.29 07/03/2025	3.28 07/02/2025	+0.30% +0.01	3.28 100	3.32 100	-3.81%
Jet.AI Rg USD \| US47714H3084	3.55 07/03/2025	3.58 07/02/2025	-0.84% -0.03	3.53 2,000	3.55 200	-21.15%
JetBlue Airways Rg USD \| US4771431016	4.47 07/03/2025	4.38 07/02/2025	+2.05% +0.09	4.47 19,600	4.48 42,000	-44.27%
Jewett Cameron T Rg USD \| CA47733C2076	3.75 07/03/2025	3.72 07/02/2025	+0.81% +0.03	3.75 200	3.86 100	-19.83%
JFB Constr Rg-A USD \| US46658E1073	6.94 07/03/2025	7.09 07/02/2025	-2.12% -0.15	6.93 100	7.18 1,000	-
JFrog Rg USD \| IL0011684185	41.35 07/03/2025	42.61 07/02/2025	-2.96% -1.26	41.33 200	41.38 200	+44.88%
Jiade Rg USD \| KYG7396L1115	2.39 07/03/2025	2.41 07/02/2025	-0.83% -0.02	2.37 100	2.43 100	-62.81%
Jianzhi Sp ADS USD \| US47737L3024	1.96 07/03/2025	1.65 07/02/2025	+18.79% +0.31	1.90 500	1.96 300	-81.71%
Jiayin Sp ADR-A USD \| US47737C1045	17.34 07/03/2025	16.24 07/02/2025	+6.77% +1.10	17.33 100	17.44 100	+154.95%
Jinxin Tech ADS USD \| US47760D1028	1.04 07/03/2025	1.02 07/02/2025	+1.96% +0.02	1.04 900	1.08 1,700	-75.00%
Jiuzi Hldg Rg USD \| KYG514001364	1.05 07/03/2025	1.00 07/02/2025	+5.00% +0.05	1.02 100	1.08 100	-25.93%
John B San Filip Rg USD \| US8004221078	66.38 07/03/2025	66.28 07/02/2025	+0.15% +0.10	66.30 1,000	66.47 100	-23.91%
John Marsh Bncrp Rg USD \| US47805L1017	19.15 07/03/2025	19.10 07/02/2025	+0.26% +0.05	19.08 200	19.30 300	-4.88%
Johnson Outdoors-A USD \| US4791671088	31.97 07/03/2025	31.11 07/02/2025	+2.76% +0.86	31.96 800	32.05 200	-5.73%
Journey Medical Rg USD \| US48115J1097	7.04 07/03/2025	6.97 07/02/2025	+1.00% +0.07	7.01 200	7.05 2,500	+78.26%
Jowell Glb Rg USD \| KYG5194C1197	2.78 07/03/2025	2.58 07/02/2025	+7.75% +0.20	2.40 100	2.80 100	-10.10%
JOYY Sp ADR-A USD \| US46591M1099	50.87 07/03/2025	51.03 07/02/2025	-0.31% -0.16	50.73 200	50.89 100	+21.94%
Jupiter Neuroscn Rg USD \| US48208B2034	1.19 07/03/2025	1.01 07/02/2025	+17.82% +0.18	1.17 2,400	1.20 100	-90.56%
JVSAC Rg-A USD \| VGG5212E1051	3.64 07/01/2025	10.89 06/28/2025	-66.57% -7.25	- -	- -	-65.13%
JX Luxventure Rg USD \| MHY460021535	1.59 07/03/2025	1.60 07/02/2025	-0.62% -0.01	1.57 100	1.60 100	-62.96%
JYD Rg-A USD \| KYG5084H1039	0.1929 07/03/2025	0.1985 07/02/2025	-2.82% -0.0056	0.1929 100	0.193 700	-93.80%
K WAVE Rg USD \| KYG531511098	3.79 07/03/2025	3.44 07/02/2025	+10.17% +0.35	3.79 900	3.84 2,000	-
K&F Growth Rg-A USD \| KYG522581118	10.17 07/03/2025	10.14 07/02/2025	+0.30% +0.03	10.16 100	10.18 2,900	-
Kaiser Alum Rg USD \| US4830077040	84.17 07/03/2025	82.23 07/02/2025	+2.36% +1.94	84.11 200	84.36 500	+17.02%
Kaival Brands Rg USD \| US4831044023	0.4611 07/03/2025	0.491 07/02/2025	-6.09% -0.0299	0.461 200	0.4895 200	-46.26%
Kaixin Rg USD \| KYG5223X1593	0.916 07/03/2025	0.8959 07/02/2025	+2.24% +0.0201	0.94 300	0.96 800	-41.06%
Kala Bio Rg USD \| US4831192020	5.05 07/03/2025	4.84 07/02/2025	+4.34% +0.21	5.05 300	5.18 1,200	-30.26%
Kalaris Therap Rg USD \| US4829291065	2.56 07/03/2025	2.58 07/02/2025	-0.78% -0.02	2.56 700	2.66 100	-73.29%
Kaltura Rg USD \| US4834671061	1.93 07/03/2025	2.00 07/02/2025	-3.50% -0.07	1.93 3,400	1.94 5,000	-9.09%
KalVista Pharmac Rg USD \| US4834971032	11.78 07/03/2025	11.59 07/02/2025	+1.64% +0.19	11.78 4,800	11.79 100	+36.84%
Kamada Ltd Br USD \| IL0010941198	7.74 07/03/2025	7.76 07/02/2025	-0.26% -0.02	7.74 200	7.77 300	+27.42%
Kandi Tech Grp Rg USD \| VGG5214E1034	1.09 07/03/2025	1.09 07/02/2025	0.00% 0.00	1.09 1,300	1.10 600	-9.17%
Kanzhun Sp ADS-A USD \| US48553T1060	17.78 07/03/2025	17.50 07/02/2025	+1.60% +0.28	17.77 400	17.78 2,700	+26.81%
Karat Packaging Rg USD \| US48563L1017	28.99 07/03/2025	28.75 07/02/2025	+0.83% +0.24	28.92 200	29.00 1,300	-4.99%
Karooooo Rg USD \| SGXZ19450089	48.98 07/03/2025	48.49 07/02/2025	+1.01% +0.49	48.74 100	48.98 200	+7.40%
Karyopharm Ther Rg USD \| US48576U2050	4.61 07/03/2025	4.36 07/02/2025	+5.73% +0.25	4.60 100	4.82 200	-57.02%
Kaspi Sp ADR USD \| US48581R2058	84.38 07/03/2025	84.43 07/02/2025	-0.06% -0.05	84.36 200	84.50 100	-10.85%
Katapult Hldg Rg USD \| US4858592011	8.24 07/03/2025	8.08 07/02/2025	+1.98% +0.16	8.13 100	8.37 300	+19.44%
Kazia Sp ADR USD \| US48669G3039	6.50 07/03/2025	6.57 07/02/2025	-1.07% -0.07	6.40 100	6.59 100	-25.76%
Kearny Finl Rg USD \| US48716P1084	6.83 07/03/2025	6.71 07/02/2025	+1.79% +0.12	6.83 4,400	6.84 3,200	-5.23%
Kelly Svcs Conv-B- USD \| US4881523074	12.00 07/02/2025	11.90 07/01/2025	+0.84% +0.10	10.30 200	15.35 200	-0.58%
Kelly Svcs NVtgRg-A USD \| US4881522084	12.31 07/03/2025	12.28 07/02/2025	+0.24% +0.03	12.31 3,300	12.33 300	-11.91%
Kentucky First F Rg USD \| US4912921081	2.91 07/03/2025	2.86 07/02/2025	+1.75% +0.05	2.91 300	3.00 1,300	-4.67%
Keros Therap Rg USD \| US4923271013	13.41 07/03/2025	13.34 07/02/2025	+0.52% +0.07	13.40 800	13.41 200	-15.73%
Kestra Medical Rg USD \| BMG524411052	15.25 07/03/2025	15.84 07/02/2025	-3.72% -0.59	15.25 500	15.30 100	-
Kestrel Rg USD \| BMG5260K1027	25.09 07/03/2025	25.32 07/02/2025	-0.91% -0.23	25.03 100	25.44 100	-
Keurig Dr Pepper Rg USD \| US49271V1008	33.84 07/03/2025	33.57 07/02/2025	+0.80% +0.27	33.83 1,800	33.84 16,000	+4.51%
Kewaunee Scienti Rg USD \| US4928541048	57.56 07/03/2025	59.41 07/02/2025	-3.11% -1.85	57.46 100	59.00 300	-3.98%
Key Tronic Rg USD \| US4931441095	3.01 07/03/2025	2.90 07/02/2025	+3.79% +0.11	3.01 1,800	3.06 100	-30.46%
Kezar Life Rg USD \| US49372L2097	4.49 07/03/2025	4.40 07/02/2025	+2.05% +0.09	4.49 200	4.58 2,700	-34.52%
Kimball Electron Rg USD \| US49428J1097	20.06 07/03/2025	19.63 07/02/2025	+2.19% +0.43	20.04 300	20.07 1,500	+4.81%
Kindly MD Rg USD \| US49457M1062	13.12 07/03/2025	13.61 07/02/2025	-3.60% -0.49	13.05 100	13.24 100	+997.58%
Kingsoft Sp ADR USD \| US49639K1016	11.84 07/03/2025	12.33 07/02/2025	-3.97% -0.49	11.83 2,900	11.84 100	+17.54%
Kingstone Cos Rg USD \| US4967191051	15.18 07/03/2025	15.585 07/02/2025	-2.60% -0.405	15.16 200	15.18 1,600	+2.60%
Kiniksa Pharma Rg USD \| GB00BRXB0C07	27.44 07/03/2025	27.24 07/02/2025	+0.73% +0.20	27.44 900	27.47 100	+37.71%
Kiora Pharma Rg USD \| US49721T5074	2.86 07/03/2025	2.82 07/02/2025	+1.42% +0.04	2.85 100	2.88 100	-16.32%
Kirklands Rg USD \| US4974981056	1.19 07/03/2025	1.14 07/02/2025	+4.39% +0.05	1.19 1,900	1.20 15,100	-29.63%
KLA Rg USD \| US4824801009	921.10 07/03/2025	898.85 07/02/2025	+2.48% +22.25	920.37 100	921.37 1,900	+42.65%
Klotho Neuros Rg USD \| US49876K1034	1.19 07/03/2025	1.06 07/02/2025	+12.26% +0.13	1.19 2,500	1.21 77,400	+118.56%
KLX Energy Srvc Rg USD \| US48253L2051	1.97 07/03/2025	1.95 07/02/2025	+1.03% +0.02	1.97 300	2.00 300	-60.84%
Knightscope Rg-A USD \| US49907V2016	5.20 07/03/2025	4.86 07/02/2025	+7.00% +0.34	5.19 100	5.21 100	-61.49%
Kodiak Sciences Rg USD \| US50015M1099	3.83 07/03/2025	3.76 07/02/2025	+1.86% +0.07	3.82 3,400	3.83 1,000	-62.21%
Kolbr Glb Ener Rg USD \| CA50043K4063	6.645 07/03/2025	8.20 07/02/2025	-18.96% -1.555	6.64 1,100	6.65 2,300	+54.14%
Kopin Rg USD \| US5006001011	1.54 07/03/2025	1.52 07/02/2025	+1.32% +0.02	1.54 48,200	1.55 49,900	+11.76%
Kornit-Digital Rg USD \| IL0011216723	19.72 07/03/2025	19.61 07/02/2025	+0.56% +0.11	19.65 100	19.73 500	-36.64%
Korro Bio Rg USD \| US5009461089	13.09 07/03/2025	12.77 07/02/2025	+2.51% +0.32	13.09 400	13.24 100	-66.46%
KORU Medical Sys Rg USD \| US7599101026	3.64 07/03/2025	3.68 07/02/2025	-1.09% -0.04	3.64 7,400	3.65 2,600	-4.42%
Koss Rg USD \| US5006921085	5.25 07/03/2025	5.06 07/02/2025	+3.75% +0.19	5.18 2,000	5.25 200	-31.44%
Kratos Def&Sec Rg USD \| US50077B2079	43.28 07/03/2025	43.07 07/02/2025	+0.49% +0.21	43.28 200	43.29 200	+63.27%
Krispy Kreme Rg USD \| US50101L1061	3.44 07/03/2025	3.19 07/02/2025	+7.84% +0.25	3.44 6,100	3.45 30,800	-67.88%
Krystal Biotech Rg USD \| US5011471027	141.35 07/03/2025	139.01 07/02/2025	+1.68% +2.34	141.34 400	141.54 100	-11.27%
Kulicke & Soffa Rg USD \| US5012421013	36.78 07/03/2025	35.70 07/02/2025	+3.03% +1.08	36.77 2,400	36.79 100	-23.49%
Kura Oncology Rg USD \| US50127T1097	5.81 07/03/2025	5.60 07/02/2025	+3.75% +0.21	5.80 33,900	5.81 9,900	-35.71%
Kura Sushi USA Rg-A USD \| US5012701026	89.25 07/03/2025	88.54 07/02/2025	+0.80% +0.71	89.13 100	89.36 400	-2.25%
KVAC Rg USD \| VGG524431191	11.31 07/03/2025	11.36 07/02/2025	-0.44% -0.05	11.27 800	11.41 1,000	+3.46%
KVH Industries Rg USD \| US4827381017	5.41 07/03/2025	5.41 07/02/2025	0.00% 0.00	5.41 100	5.47 100	-5.09%
Kymera Therap Rg USD \| US5015751044	44.53 07/03/2025	44.44 07/02/2025	+0.20% +0.09	44.53 1,300	44.54 100	+10.46%
Kyverna Therap Rg USD \| US5019761049	2.825 07/03/2025	2.77 07/02/2025	+1.99% +0.055	2.81 4,700	2.83 900	-25.94%
La Rosa Hldg Rg USD \| US50172T1034	0.0801 07/03/2025	0.1266 07/02/2025	-36.73% -0.0465	0.0812 11,000	0.0813 500	-85.01%
Lake Shore Banco Rg USD \| US5107001076	16.14 07/03/2025	15.92 07/02/2025	+1.38% +0.22	16.05 200	16.14 100	+16.20%
Lakeland Financi Rg USD \| US5116561003	64.54 07/03/2025	63.65 07/02/2025	+1.40% +0.89	64.47 100	64.57 1,000	-7.43%
Lakeland Ind Inc Rg USD \| US5117951062	13.65 07/03/2025	13.62 07/02/2025	+0.22% +0.03	13.64 1,800	13.66 100	-46.69%
LakeShore Rg USD \| KYG9845F2080	1.03 07/03/2025	1.05 07/02/2025	-1.90% -0.02	0.9705 500	1.03 1,100	-69.57%
Lakeside Rg USD \| US51216F1093	0.878 07/03/2025	0.851 07/02/2025	+3.17% +0.027	0.8383 500	0.9531 100	-65.96%
Lam Research Rg USD \| US5128073062	98.83 07/03/2025	96.81 07/02/2025	+2.09% +2.02	98.82 100	98.84 2,700	+34.03%
LamarAdvtsREIT Rg-A USD \| US5128161099	124.33 07/03/2025	123.13 07/02/2025	+0.97% +1.20	124.25 200	124.32 400	+1.14%
Landmark Bancorp Rg USD \| US51504L1070	27.07 07/03/2025	26.90 07/02/2025	+0.63% +0.17	27.06 100	27.41 100	+12.04%
Lands' End Rg USD \| US51509F1057	11.58 07/03/2025	11.64 07/02/2025	-0.52% -0.06	11.56 700	11.58 100	-11.42%
Landstar Systems Rg USD \| US5150981018	146.55 07/03/2025	145.26 07/02/2025	+0.89% +1.29	146.40 400	146.55 200	-15.48%
Lantern Pharma Rg USD \| US51654W1018	3.18 07/03/2025	3.15 07/02/2025	+0.95% +0.03	3.18 100	3.25 100	-1.25%
Lantheus Holding Rg USD \| US5165441032	79.62 07/03/2025	79.42 07/02/2025	+0.25% +0.20	79.56 500	79.63 300	-11.22%
Lantronix Rg USD \| US5165482036	2.88 07/03/2025	2.82 07/02/2025	+2.13% +0.06	2.85 1,300	2.88 500	-31.55%
Lanzatech Glb NV Rg USD \| US51655R1014	0.283 07/03/2025	0.2842 07/02/2025	-0.42% -0.0012	0.2831 500	0.2876 500	-79.26%
Largo Rg USD \| CA5170971017	1.33 07/03/2025	1.33 07/02/2025	0.00% 0.00	1.33 200	1.34 100	-22.67%
Larimar Therap Rg USD \| US5171251003	3.11 07/03/2025	2.88 07/02/2025	+7.99% +0.23	3.11 700	3.12 700	-25.58%
Laser Photonics Rg USD \| US51807Q1004	2.64 07/03/2025	2.59 07/02/2025	+1.93% +0.05	2.61 100	2.65 8,100	-55.19%
Latham Group Rg USD \| US51819L1070	6.94 07/03/2025	6.63 07/02/2025	+4.68% +0.31	6.94 300	6.95 15,800	-4.74%
Lattice Semicond Rg USD \| US5184151042	52.31 07/03/2025	50.14 07/02/2025	+4.33% +2.17	52.29 200	52.32 2,500	-11.49%
Launch One Rg-A USD \| KYG5S86M1005	10.40 07/03/2025	10.41 07/02/2025	-0.10% -0.01	10.40 900	10.42 1,000	+3.69%
Launch Two Rg-A USD \| KYG5S87A1057	10.42 07/03/2025	10.42 07/02/2025	0.00% 0.00	10.42 1,300	10.43 1,300	+4.62%
Laureate Edu Rg USD \| US5186132032	23.48 07/03/2025	23.35 07/02/2025	+0.56% +0.13	23.47 500	23.48 1,500	+27.67%
LAVA Therapeut Rg USD \| NL0015000AG6	1.36 07/03/2025	1.33 07/02/2025	+2.26% +0.03	1.34 300	1.39 6,000	+39.85%
Lazydays Hldg Rg USD \| US52110H1005	0.2454 07/03/2025	0.2458 07/02/2025	-0.16% -0.0004	0.2453 100	0.2499 800	-74.26%
Lb Foster Rg USD \| US3500601097	23.42 07/03/2025	22.70 07/02/2025	+3.17% +0.72	23.35 300	23.59 200	-15.61%
LCNB Rg USD \| US50181P1003	15.22 07/03/2025	14.88 07/02/2025	+2.28% +0.34	15.14 100	15.22 200	-1.65%
Lead Real Sp ADS USD \| US52168R1095	1.75 07/03/2025	1.77 07/02/2025	-1.13% -0.02	1.75 300	1.79 300	-5.85%
Leap Therap Rg USD \| US52187K2006	0.288 07/03/2025	0.2963 07/02/2025	-2.80% -0.0083	0.2824 300	0.288 800	-89.69%
LeddarTech Rg USD \| CA52328E1051	0.0133 07/02/2025	0.0159 07/01/2025	-16.35% -0.0026	- -	- -	-98.94%
Lee Enterprises Rg USD \| US5237684064	6.23 07/03/2025	6.27 07/02/2025	-0.64% -0.04	6.22 100	6.50 200	-57.58%
Legacy Housing Rg USD \| US52472M1018	23.91 07/03/2025	23.43 07/02/2025	+2.05% +0.48	23.87 200	23.91 100	-5.06%
LegalZoom.com USD \| US52466B1035	9.03 07/03/2025	9.00 07/02/2025	+0.33% +0.03	9.02 2,100	9.03 22,100	+19.84%
Legend Biotc Sp ADS USD \| US52490G1022	35.91 07/03/2025	36.29 07/02/2025	-1.05% -0.38	35.90 800	35.91 600	+11.52%
Leishen Ener Rg USD \| KYG5462C1069	5.54 07/03/2025	5.44 07/02/2025	+1.84% +0.10	5.54 300	5.66 700	+13.81%
LeMaitre Vascula Rg USD \| US5255582018	83.845 07/03/2025	83.69 07/02/2025	+0.19% +0.155	83.72 400	83.97 200	-9.17%
LendingTree Rg USD \| US52603B1070	38.75 07/03/2025	38.33 07/02/2025	+1.10% +0.42	38.70 200	38.78 100	-1.08%
Lendway Rg USD \| US45765Y2046	4.79 07/03/2025	4.91 07/02/2025	-2.44% -0.12	4.68 500	5.36 600	+1.24%
LENSAR Rg USD \| US52634L1089	13.09 07/03/2025	12.79 07/02/2025	+2.35% +0.30	13.04 1,600	13.13 500	+43.06%
Lenz Ther Rg USD \| US52635N1037	30.96 07/03/2025	30.05 07/02/2025	+3.03% +0.91	30.86 500	30.98 200	+4.09%
Leonardo DRS Rg USD \| US52661A1088	45.31 07/03/2025	45.09 07/02/2025	+0.49% +0.22	45.29 100	45.32 1,000	+39.55%
Lesaka Tech Rg USD \| US64107N2062	4.54 07/03/2025	4.50 07/02/2025	+0.89% +0.04	4.50 100	4.54 100	-16.82%
Leslie's Rg USD \| US5270641096	0.439 07/03/2025	0.4139 07/02/2025	+6.06% +0.0251	0.4235 200	0.4308 400	-81.44%
Lexaria Bioscien Rg USD \| US52886N4060	0.8552 07/03/2025	0.85 07/02/2025	+0.61% +0.0052	0.8552 100	0.88 400	-59.52%
Lexeo Rg USD \| US52886X1072	4.38 07/03/2025	4.22 07/02/2025	+3.79% +0.16	4.37 200	4.38 400	-35.87%
Lexicon Pharma Rg USD \| US5288723027	0.9159 07/03/2025	0.8841 07/02/2025	+3.60% +0.0318	0.9088 100	0.911 2,100	+19.72%
LexinFinte Sp ADR-A USD \| US5288771034	6.98 07/03/2025	7.05 07/02/2025	-0.99% -0.07	6.98 23,200	6.99 400	+21.55%
LGCL Rg USD \| KYG570371065	1.07 07/03/2025	1.08 07/02/2025	-0.93% -0.01	1.07 1,000	1.08 500	+80.00%
LGI Homes Rg USD \| US50187T1060	56.61 07/03/2025	54.82 07/02/2025	+3.27% +1.79	56.64 300	56.70 1,000	-38.68%
Li Auto Sp ADS-A USD \| US50202M1027	26.14 07/03/2025	26.83 07/02/2025	-2.57% -0.69	26.14 600	26.15 5,600	+11.84%
Li Bang Intl Rg USD \| KYG5480M1024	1.51 07/03/2025	1.45 07/02/2025	+4.14% +0.06	1.42 200	1.57 100	-57.97%
Lianhe Rg USD \| KYG5480C1042	2.05 07/03/2025	1.72 07/02/2025	+19.19% +0.33	2.05 500	2.15 7,200	-
Liberty Broadb Rg-A USD \| US5303071071	98.84 07/03/2025	100.28 07/02/2025	-1.44% -1.44	98.72 300	98.84 200	+34.86%
Liberty Broadb Rg-C USD \| US5303073051	99.29 07/03/2025	100.80 07/02/2025	-1.50% -1.51	99.23 1,800	99.34 200	+34.83%
Liberty Formul Rg-A USD \| US5312297717	92.43 07/03/2025	91.77 07/02/2025	+0.72% +0.66	92.40 100	92.54 500	+9.20%
Liberty Formul Rg-C USD \| US5312297550	102.50 07/03/2025	101.82 07/02/2025	+0.67% +0.68	102.43 100	102.53 1,000	+9.89%
Liberty Global Rg-A USD \| BMG611881019	10.01 07/03/2025	10.14 07/02/2025	-1.28% -0.13	10.01 19,900	10.02 1,500	-20.53%
Liberty Global Rg-B USD \| BMG611881191	9.80 07/03/2025	10.01 07/02/2025	-2.10% -0.21	9.58 100	10.98 300	-23.30%
Liberty Global Rg-C USD \| BMG611881274	10.21 07/03/2025	10.41 07/02/2025	-1.92% -0.20	10.20 400	10.21 15,700	-20.78%
Liberty Live Rg-A USD \| US5312297485	78.52 07/03/2025	78.72 07/02/2025	-0.25% -0.20	78.47 800	78.78 100	+18.27%
Liberty Live Rg-C USD \| US5312297220	80.25 07/03/2025	80.39 07/02/2025	-0.17% -0.14	80.14 900	80.41 300	+18.12%
Liberty Ltn-A Rg USD \| BMG9001E1021	6.37 07/03/2025	6.31 07/02/2025	+0.95% +0.06	6.38 800	6.39 5,400	-0.79%
Liberty Ltn-C Rg USD \| BMG9001E1286	6.50 07/03/2025	6.43 07/02/2025	+1.09% +0.07	6.50 9,100	6.51 3,100	+1.42%
Lichen Rg USD \| KYG5479G1165	4.03 07/03/2025	4.13 07/02/2025	-2.42% -0.10	4.01 100	4.50 800	-88.37%
LIFE360 Rg USD \| US5322061095	63.92 07/03/2025	64.38 07/02/2025	-0.71% -0.46	63.92 100	63.98 200	+56.00%
Lifecore Biomed Rg USD \| US5147661046	8.04 07/03/2025	7.96 07/02/2025	+1.01% +0.08	8.03 100	8.04 4,800	+7.13%
LifeMD Rg USD \| US53216B1044	12.93 07/03/2025	13.13 07/02/2025	-1.52% -0.20	12.91 2,800	12.92 100	+165.25%
LifeStance Hlth Rg USD \| US53228F1012	4.775 07/03/2025	4.99 07/02/2025	-4.31% -0.215	4.77 4,400	4.78 21,500	-32.29%
Lifetime Brands Rg USD \| US53222Q1031	5.09 07/03/2025	5.03 07/02/2025	+1.19% +0.06	5.04 100	5.09 1,000	-14.89%
Lifevantage Rg USD \| US53222K2050	13.40 07/03/2025	13.39 07/02/2025	+0.07% +0.01	13.38 200	13.40 200	-23.62%
Lifeward Rg USD \| IL0011331076	0.6727 07/03/2025	0.6353 07/02/2025	+5.89% +0.0374	0.6648 1,000	0.6727 1,900	-63.28%
Lifeway Foods Rg USD \| US5319141090	25.95 07/03/2025	24.91 07/02/2025	+4.18% +1.04	25.90 100	25.95 200	+0.44%
Ligand Pharma Rg USD \| US53220K5048	113.66 07/03/2025	112.56 07/02/2025	+0.98% +1.10	113.25 100	113.69 900	+5.05%
Light & Wonder Rg USD \| US80874P1093	99.15 07/03/2025	95.98 07/02/2025	+3.30% +3.17	99.08 700	99.17 500	+11.11%
Lightbridge Rg USD \| US53224K3023	12.55 07/03/2025	12.67 07/02/2025	-0.95% -0.12	12.53 1,000	12.56 100	+167.86%
Lightpath Tech-A USD \| US5322578056	3.04 07/03/2025	3.02 07/02/2025	+0.66% +0.02	3.03 5,300	3.07 300	-14.45%
Lightwave Logic Rg USD \| US5322751042	1.26 07/03/2025	1.23 07/02/2025	+2.44% +0.03	1.25 1,700	1.26 38,000	-41.43%
Limbach Hldgs Rg USD \| US53263P1057	145.77 07/03/2025	136.00 07/02/2025	+7.18% +9.77	145.67 300	146.05 100	+58.99%
Liminatus Rg USD \| US53271X1081	8.81 07/03/2025	10.35 07/02/2025	-14.88% -1.54	8.80 900	8.97 200	-
Limoneira Rg USD \| US5327461043	16.49 07/03/2025	15.96 07/02/2025	+3.32% +0.53	16.47 100	16.50 1,200	-34.75%
Lincoln Educ Svc Rg USD \| US5335351004	22.65 07/03/2025	23.24 07/02/2025	-2.54% -0.59	22.62 100	22.65 600	+46.90%
Lincoln Elec Hld Rg USD \| US5339001068	213.85 07/03/2025	210.22 07/02/2025	+1.73% +3.63	213.65 400	214.11 200	+12.14%
Lindblad Expedit Rg USD \| US5352191093	12.64 07/03/2025	12.28 07/02/2025	+2.93% +0.36	12.63 700	12.64 1,500	+3.54%
Linde Rg USD \| IE000S9YS762	477.17 07/03/2025	476.75 07/02/2025	+0.09% +0.42	476.87 1,800	477.07 100	+13.87%
Lineage Rg USD \| US53566V1061	43.74 07/03/2025	43.25 07/02/2025	+1.13% +0.49	43.69 500	43.75 500	-26.16%
Linkage Gbl Rg-A USD \| KYG5500B1288	2.50 07/02/2025	2.34 07/01/2025	+6.84% +0.16	2.40 300	2.52 200	-43.40%
LINKBANCORP Rg USD \| US53578P1057	7.53 07/03/2025	7.50 07/02/2025	+0.40% +0.03	7.50 2,800	7.54 300	+0.27%
Linkers Ind Rg-A USD \| VGG5496W1023	0.512 07/03/2025	0.479 07/02/2025	+6.89% +0.033	0.48 2,000	0.5124 100	-64.52%
Lion Group Sp ADS-A USD \| US53620U5083	2.80 07/03/2025	3.10 07/02/2025	-9.68% -0.30	2.80 100	2.85 1,400	-67.37%
Lionheart Rg-A USD \| KYG5501C1096	10.475 07/03/2025	10.47 07/02/2025	+0.05% +0.005	10.47 1,500	10.50 5,300	+3.66%
Lipella Rg USD \| US53630L2097	0.8198 07/02/2025	0.84 07/01/2025	-2.40% -0.0202	- -	- -	-72.46%
Lipocine Rg USD \| US53630X2036	3.11 07/03/2025	3.19 07/02/2025	-2.51% -0.08	3.08 100	3.16 800	-34.63%
LiqTech Intl Rg USD \| US53632A3005	1.57 07/03/2025	1.54 07/02/2025	+1.95% +0.03	1.55 2,200	1.68 100	-14.92%
Liquidia Rg USD \| US53635D2027	12.06 07/03/2025	12.00 07/02/2025	+0.50% +0.06	12.06 2,100	12.07 1,000	+2.04%
Liquidity Servic Rg USD \| US53635B1070	24.12 07/03/2025	23.76 07/02/2025	+1.52% +0.36	24.08 400	24.12 1,100	-26.42%
Lisata Therptcs Rg USD \| US1280583022	2.73 07/03/2025	2.86 07/02/2025	-4.55% -0.13	2.72 100	2.79 500	-4.03%
Littelfuse Rg USD \| US5370081045	237.35 07/03/2025	231.21 07/02/2025	+2.66% +6.14	237.15 100	237.71 500	-1.88%
LivaNova Rg USD \| GB00BYMT0J19	46.08 07/03/2025	45.75 07/02/2025	+0.72% +0.33	46.08 2,900	46.13 400	-1.21%
Live Oak Acqn Rg-A USD \| KYG5509P1028	10.47 07/03/2025	10.57 07/02/2025	-0.95% -0.10	10.47 100	10.51 1,600	-
Live Ventures Rg USD \| US5381423087	18.61 07/03/2025	18.96 07/02/2025	-1.85% -0.35	18.56 200	19.15 100	+103.22%
LiveOne Rg USD \| US53814X1028	0.905 07/03/2025	0.8612 07/02/2025	+5.09% +0.0438	0.8968 200	0.9097 700	-41.41%
Liveperson Rg USD \| US5381461012	1.07 07/03/2025	0.9818 07/02/2025	+8.98% +0.0882	1.06 3,500	1.07 4,500	-35.41%
Lixiang Sp ADR USD \| US53934A2069	1.23 07/03/2025	1.21 07/02/2025	+1.65% +0.02	1.20 57,200	1.24 8,000	-76.55%
Lixte Biotech Rg USD \| US5393193017	2.02 07/03/2025	1.18 07/02/2025	+71.19% +0.84	2.01 2,300	2.04 200	-43.81%
LKQ Rg USD \| US5018892084	38.57 07/03/2025	37.96 07/02/2025	+1.61% +0.61	38.56 500	38.57 700	+3.29%
LM Funding Rg USD \| US5020745031	2.76 07/03/2025	2.74 07/02/2025	+0.73% +0.02	2.75 1,200	2.85 300	+27.44%
LOBO Rg USD \| VGG003501019	0.5119 07/03/2025	0.495 07/02/2025	+3.41% +0.0169	0.5051 100	0.52 700	-72.50%
Locafy Rg USD \| AU0000254476	6.00 07/03/2025	6.02 07/02/2025	-0.33% -0.02	5.78 100	5.90 200	-12.88%
Logan Ridge Finance Corporation USD \| US5410981097	18.94 07/03/2025	18.82 07/02/2025	+0.64% +0.12	18.00 100	19.00 100	-23.28%
LogicMark Rg USD \| US67091J6029	0.0032 07/02/2025	0.0036 07/01/2025	-11.11% -0.0004	- -	- -	-99.76%
Logitech Intl N USD \| CH0025751329	92.93 07/03/2025	90.95 07/02/2025	+2.18% +1.98	92.88 300	92.94 300	+10.44%
Longeveron Rg-A USD \| US54303L2034	1.30 07/03/2025	1.28 07/02/2025	+1.56% +0.02	1.30 600	1.32 600	-26.01%
Longevity Health Rg USD \| US1429221294	2.42 07/03/2025	2.45 07/02/2025	-1.22% -0.03	2.41 300	2.47 1,000	-71.67%
Loop Industries Rg USD \| US5435181046	1.26 07/03/2025	1.36 07/02/2025	-7.35% -0.10	1.26 300	1.27 700	+13.33%
Lottery.com Rg USD \| US54570M2070	1.32 07/03/2025	1.29 07/02/2025	+2.33% +0.03	1.32 2,500	1.33 8,300	+166.53%
Lotus Sp ADR USD \| US54572F1012	2.13 07/03/2025	2.22 07/02/2025	-4.05% -0.09	2.08 100	2.13 100	-39.01%
LPL Fin Hldg Rg USD \| US50212V1008	376.47 07/03/2025	373.05 07/02/2025	+0.92% +3.42	375.39 800	376.54 1,500	+14.25%
LQR House Rg USD \| US50215C3079	1.61 07/03/2025	2.00 07/02/2025	-19.50% -0.39	1.61 500	1.64 100	-95.77%
LSI Industries Rg USD \| US50216C1080	17.61 07/03/2025	17.24 07/02/2025	+2.15% +0.37	17.60 300	17.62 1,200	-11.23%
Lucid Diagnostcs Rg USD \| US54948X1090	1.05 07/03/2025	1.10 07/02/2025	-4.55% -0.05	1.04 33,600	1.05 24,900	+34.36%
Lucid Group Rg USD \| US5494981039	2.05 07/03/2025	2.03 07/02/2025	+0.99% +0.02	2.04 846,100	2.05 835,300	-32.78%
Lulu's Fashion Rg USD \| US55003A1088	0.2799 07/03/2025	0.2426 07/02/2025	+15.38% +0.0373	0.2754 100	0.2849 900	-78.53%
Lululemon Athl Rg USD \| US5500211090	246.30 07/03/2025	245.12 07/02/2025	+0.48% +1.18	246.25 400	246.34 100	-35.90%
Lumentum Hldngs Rg USD \| US55024U1097	91.24 07/03/2025	91.49 07/02/2025	-0.27% -0.25	91.25 100	91.30 500	+8.98%
Luminar Tech Rg-A USD \| US5504243032	2.84 07/03/2025	2.76 07/02/2025	+2.90% +0.08	2.83 6,400	2.84 4,300	-48.70%
LVRO Rg USD \| KYG5391L1023	2.12 07/03/2025	2.11 07/02/2025	+0.47% +0.01	1.98 3,900	2.22 200	-56.04%
Lyell Immunphrm Rg USD \| US55083R2031	9.43 07/03/2025	9.425 07/02/2025	+0.05% +0.005	9.33 300	9.43 100	-26.37%
Lyft Rg-A USD \| US55087P1049	15.71 07/03/2025	16.19 07/02/2025	-2.96% -0.48	15.70 20,700	15.71 1,100	+25.50%
Lyra Therapeutcs Rg USD \| US55234L2043	9.31 07/03/2025	8.895 07/02/2025	+4.67% +0.415	9.17 700	9.32 200	-13.81%
LZMH Rg-B USD \| KYG57Y3D1093	14.70 07/03/2025	14.85 07/02/2025	-1.01% -0.15	14.70 600	14.86 100	-
M3-Brigade Rg-A USD \| KYG632121078	11.50 07/03/2025	11.45 07/02/2025	+0.44% +0.05	11.49 500	11.51 1,000	+13.82%
MACOM Technology Rg USD \| US55405Y1001	139.81 07/03/2025	137.38 07/02/2025	+1.77% +2.43	139.74 300	139.83 2,400	+5.75%
Macrogenics Rg USD \| US5560991094	1.38 07/03/2025	1.26 07/02/2025	+9.52% +0.12	1.37 2,300	1.38 4,000	-61.23%
Madrigal Pharmct Rg USD \| US5588681057	300.15 07/03/2025	300.16 07/02/2025	-0.00% -0.01	300.14 900	301.77 3,600	-2.73%
Magic Emp Glb Rg USD \| VGG5865E1218	1.61 07/03/2025	1.58 07/02/2025	+1.90% +0.03	1.56 800	1.61 100	-25.10%
Magic Software E Rg USD \| IL0010823123	20.33 07/03/2025	19.67 07/02/2025	+3.36% +0.66	20.29 200	20.34 100	+63.51%
Magnite Rg USD \| US55955D1000	24.67 07/03/2025	24.12 07/02/2025	+2.28% +0.55	24.66 7,300	24.67 2,700	+51.51%
Magyar Bancorp Rg USD \| US55977T2087	16.70 07/03/2025	16.61 07/02/2025	+0.54% +0.09	16.62 100	16.90 300	+14.63%
MainStreet Bancs Rg USD \| US56064Y1001	19.97 07/03/2025	19.43 07/02/2025	+2.78% +0.54	19.97 1,200	20.21 100	+7.35%
Mainz Biomed Rg USD \| NL0015000LC2	1.43 07/03/2025	1.42 07/02/2025	+0.70% +0.01	1.40 800	1.43 300	-67.13%
Maison Sltn Rg-A USD \| US5606671072	0.8957 07/03/2025	0.88 07/02/2025	+1.78% +0.0157	0.8957 600	0.9043 100	-27.87%
MakeMyTrip Rg USD \| MU0295S00016	94.12 07/03/2025	94.73 07/02/2025	-0.64% -0.61	94.10 1,800	94.20 300	-15.63%
Malibu Boats Rg-A USD \| US56117J1007	34.90 07/03/2025	33.795 07/02/2025	+3.27% +1.105	34.90 2,800	35.00 300	-10.10%
Mama's Creations Rg USD \| US56146T1034	8.82 07/03/2025	8.64 07/02/2025	+2.08% +0.18	8.82 2,900	8.83 5,000	+8.54%
Mammoth Enrgy Rg USD \| US56155L1089	2.79 07/03/2025	2.81 07/02/2025	-0.71% -0.02	2.79 500	2.81 400	-6.33%
Mangoceuticals Rg USD \| US56270V2051	1.52 07/03/2025	1.51 07/02/2025	+0.66% +0.01	1.52 200	1.53 100	-37.86%
Manhattan Assoc Rg USD \| US5627501092	198.71 07/03/2025	198.005 07/02/2025	+0.36% +0.705	198.71 100	198.93 200	-26.73%
Manhattan REIT Rg USD \| US5628031065	5.71 07/03/2025	5.52 07/02/2025	+3.44% +0.19	5.68 300	5.74 3,300	-1.60%
Mannatech Rg USD \| US5637712036	9.20 07/03/2025	9.16 07/02/2025	+0.44% +0.04	8.94 100	9.43 200	-33.62%
MannKind Rg USD \| US56400P7069	3.62 07/03/2025	3.58 07/02/2025	+1.12% +0.04	3.61 4,000	3.62 55,900	-44.32%
Maplebear Rg USD \| US5653941030	46.08 07/03/2025	45.64 07/02/2025	+0.96% +0.44	46.08 100	46.09 200	+10.19%
Mar LfSci Hldg Rg-A USD \| US56600D1072	2.65 07/03/2025	2.51 07/02/2025	+5.58% +0.14	2.64 11,200	2.65 30,800	-53.94%
Mara Hldgs Rg USD \| US5657881067	17.80 07/03/2025	15.70 07/02/2025	+13.38% +2.10	17.79 1,500	17.80 4,400	-6.38%
Marathon Bnc Rg USD \| US5657592060	9.99 07/03/2025	10.00 07/02/2025	-0.10% -0.01	9.99 700	10.01 3,500	-
Marchex-B USD \| US56624R1086	2.12 07/03/2025	2.16 07/02/2025	-1.85% -0.04	2.12 100	2.20 900	+23.43%
Marex Grp Rg USD \| GB00BMT7GT62	38.90 07/03/2025	39.17 07/02/2025	-0.69% -0.27	38.90 100	38.94 2,400	+25.67%
Marine Petroleum Trust USD \| US5684231070	4.81 07/03/2025	4.585 07/02/2025	+4.91% +0.225	4.69 300	4.86 200	+16.22%
Maris-Tech Rg USD \| IL0011789042	3.19 07/03/2025	3.22 07/02/2025	-0.93% -0.03	3.10 100	3.19 300	-36.11%
Marker Thrptcs Rg USD \| US57055L2060	1.57 07/03/2025	1.51 07/02/2025	+3.97% +0.06	1.56 200	1.57 3,700	-51.45%
Marketaxess Hold Rg USD \| US57060D1081	219.17 07/03/2025	223.11 07/02/2025	-1.77% -3.94	219.15 2,000	219.31 100	-1.30%
MarketWise Rg-A USD \| US57064P2065	19.74 07/03/2025	19.82 07/02/2025	-0.40% -0.08	19.53 100	19.75 100	+74.63%
Marqeta Rg-A USD \| US57142B1044	5.86 07/03/2025	5.81 07/02/2025	+0.86% +0.05	5.86 60,800	5.87 6,100	+53.30%
Marriott Intl Rg-A USD \| US5719032022	277.52 07/03/2025	278.07 07/02/2025	-0.20% -0.55	277.37 2,600	277.56 2,600	-0.31%
Marten Trans Ltd Rg USD \| US5730751089	13.65 07/03/2025	13.44 07/02/2025	+1.56% +0.21	13.63 600	13.65 3,900	-13.90%
Martin Midstream USD \| US5733311055	3.04 07/03/2025	3.02 07/02/2025	+0.66% +0.02	3.01 1,300	3.09 2,200	-15.88%
Marvell Tech Rg USD \| US5738741041	74.25 07/03/2025	76.24 07/02/2025	-2.61% -1.99	74.25 900	74.26 1,600	-30.97%
Marwynn Hold Rg USD \| US5738631077	1.65 07/03/2025	1.70 07/02/2025	-2.94% -0.05	1.65 3,900	1.70 20,700	-
Masimo Rg USD \| US5747951003	171.34 07/03/2025	169.01 07/02/2025	+1.38% +2.33	171.26 2,300	171.45 500	+2.24%
Massimo Grp Rg USD \| US57628N1019	2.83 07/03/2025	2.69 07/02/2025	+5.20% +0.14	2.60 100	2.84 700	+4.67%
Masterbeef Grp Rg USD \| KYG6001H1011	7.90 07/03/2025	8.94 07/02/2025	-11.63% -1.04	7.45 200	7.94 200	-
Match Group Rg USD \| US57667L1070	32.44 07/03/2025	32.51 07/02/2025	-0.22% -0.07	32.44 600	32.45 900	-0.61%
Materialise Sp ADS USD \| US57667T1007	5.61 07/03/2025	5.56 07/02/2025	+0.90% +0.05	5.59 100	5.61 500	-21.02%
Matrix Service Rg USD \| US5768531056	13.95 07/03/2025	13.63 07/02/2025	+2.35% +0.32	13.93 300	13.98 500	+13.87%
Mattel Rg USD \| US5770811025	20.55 07/03/2025	20.22 07/02/2025	+1.63% +0.33	20.55 200	20.56 28,000	+14.04%
Matthews Intl -A- USD \| US5771281012	25.61 07/03/2025	24.59 07/02/2025	+4.15% +1.02	25.57 300	25.61 1,900	-11.16%
Mawson Infra Rg USD \| US57778N3070	0.4744 07/03/2025	0.441 07/02/2025	+7.57% +0.0334	0.471 100	0.481 9,400	-47.05%
MaxCyte Rg USD \| US57777K1060	2.24 07/03/2025	2.17 07/02/2025	+3.23% +0.07	2.24 14,500	2.25 3,700	-47.84%
Maxeon Solar Rg USD \| SGXZ57724486	3.68 07/03/2025	3.27 07/02/2025	+12.54% +0.41	3.63 700	3.68 100	-56.63%
MaxLinear Rg USD \| US57776J1007	14.57 07/03/2025	14.20 07/02/2025	+2.61% +0.37	14.56 200	14.57 4,900	-28.21%
Maywood Rg-A USD \| KYG6001J1076	10.11 07/03/2025	10.13 07/02/2025	-0.20% -0.02	10.11 1,500	10.13 4,400	-
Maze Thera Rg USD \| US5787841007	11.86 07/03/2025	11.66 07/02/2025	+1.72% +0.20	11.85 900	12.02 100	-
MBX Bio Rg USD \| US55287L1017	12.33 07/03/2025	11.61 07/02/2025	+6.20% +0.72	12.30 1,500	12.33 300	-37.00%
Mc Grath Rent Rg USD \| US5805891091	120.07 07/03/2025	118.52 07/02/2025	+1.31% +1.55	120.01 900	120.31 100	+5.99%
McKnz Rlty REIT Rg USD \| US55453W1053	0.6345 07/03/2025	0.674 07/02/2025	-5.86% -0.0395	0.6325 2,500	0.70 500	-78.67%
MDB Cap Hldg Rg-A USD \| US55285N1090	6.03 07/03/2025	4.25 07/02/2025	+41.88% +1.78	5.00 100	6.03 800	-32.54%
MDJM Rg USD \| KYG592901170	2.59 07/03/2025	2.58 07/02/2025	+0.39% +0.01	2.54 200	2.59 300	-48.40%
MDxH USD \| BE0974461940	2.21 07/03/2025	2.12 07/02/2025	+4.25% +0.09	2.19 200	2.21 4,600	-10.55%
Medalist Divers Rg USD \| US58403P4028	10.54 07/03/2025	10.70 07/02/2025	-1.50% -0.16	10.51 200	10.99 100	-15.08%
Medallion Financ Rg USD \| US5839281061	9.79 07/03/2025	9.87 07/02/2025	-0.81% -0.08	9.77 200	9.81 200	+5.11%
Mediac Hldg Rg-A USD \| US58450D1046	1.11 07/03/2025	1.12 07/02/2025	-0.89% -0.01	1.09 2,100	1.14 100	-1.75%
MediciNova Rg USD \| US58468P2065	1.27 07/03/2025	1.27 07/02/2025	0.00% 0.00	1.27 19,500	1.30 100	-39.52%
Medicus Pharma Rg USD \| CA58471K2020	3.22 07/03/2025	2.95 07/02/2025	+9.15% +0.27	3.21 1,000	3.30 7,100	+18.47%
MEDIROM ADR USD \| US58510H1032	1.49 07/03/2025	1.39 07/02/2025	+7.19% +0.10	1.40 7,000	1.50 300	+32.38%
MediWound Rg USD \| IL0011316309	19.12 07/03/2025	19.20 07/02/2025	-0.42% -0.08	19.11 200	19.21 100	+7.87%
Medpace Holdings Rg USD \| US58506Q1094	326.03 07/03/2025	321.065 07/02/2025	+1.55% +4.965	326.00 100	326.35 200	-3.36%
MEI Pharma Rg USD \| US55279B3015	2.40 07/03/2025	2.36 07/02/2025	+1.69% +0.04	2.40 300	2.49 100	-4.07%
MeiraGTx Rg USD \| KYG596651029	6.92 07/03/2025	6.48 07/02/2025	+6.79% +0.44	6.92 1,500	6.94 600	+6.40%
Meiwu Tech Rg USD \| VGG9604C1234	1.89 07/03/2025	1.84 07/02/2025	+2.72% +0.05	1.84 200	1.89 500	-95.58%
Melar Rg-A USD \| KYG6004G1001	10.51 07/03/2025	10.51 07/02/2025	0.00% 0.00	10.51 100	10.53 1,500	+4.27%
Melco Rsr&En Sp ADR USD \| US5854641009	8.43 07/03/2025	8.06 07/02/2025	+4.59% +0.37	8.42 9,800	8.43 6,100	+39.21%
MercadoLibre Rg USD \| US58733R1023	2,472.05 07/03/2025	2,501.40 07/02/2025	-1.17% -29.35	2,467.51 100	2,471.36 100	+47.10%
Mercantile Bank Rg USD \| US5873761044	48.97 07/03/2025	47.81 07/02/2025	+2.43% +1.16	48.76 200	48.98 100	+7.46%
Mercer Intl Rg USD \| US5880561015	3.73 07/03/2025	3.64 07/02/2025	+2.47% +0.09	3.72 1,800	3.73 1,300	-44.00%
Merchants Bancrp Rg USD \| US58844R1086	35.24 07/03/2025	34.52 07/02/2025	+2.09% +0.72	35.23 300	35.27 300	-5.35%
Mercurity Fint Rg USD \| KYG594672027	4.27 07/03/2025	4.28 07/02/2025	-0.23% -0.01	4.27 1,900	4.29 600	-37.34%
Mercury System Rg USD \| US5893781089	50.50 07/03/2025	50.63 07/02/2025	-0.26% -0.13	50.49 2,500	50.59 300	+20.55%
Mereo BioPha Sp ADS USD \| US5894921072	2.87 07/03/2025	2.76 07/02/2025	+3.99% +0.11	2.86 1,900	2.87 900	-21.14%
Meridian Rg USD \| US58958P1049	13.75 07/03/2025	13.64 07/02/2025	+0.81% +0.11	13.73 300	13.78 100	-0.51%
Merit Med Sys Rg USD \| US5898891040	93.51 07/03/2025	93.98 07/02/2025	-0.50% -0.47	93.44 100	93.51 900	-2.83%
Mersana Therap Rg USD \| US59045L1061	0.2797 07/03/2025	0.279 07/02/2025	+0.25% +0.0007	0.2811 900	0.282 1,100	-80.49%
Merus Rg USD \| NL0011606264	53.33 07/03/2025	52.66 07/02/2025	+1.27% +0.67	53.32 100	53.43 200	+25.23%
Mesa Air Group Rg USD \| US5904791358	0.93 07/03/2025	0.922 07/02/2025	+0.87% +0.008	0.918 1,100	0.9308 100	-20.52%
Mesa Laboratorie Rg USD \| US59064R1095	100.63 07/03/2025	97.71 07/02/2025	+2.99% +2.92	100.60 300	101.05 300	-25.90%
Mesoblast Sp ADR USD \| US5907174016	10.86 07/03/2025	12.12 07/02/2025	-10.40% -1.26	10.85 300	10.87 400	-38.79%
Meta Platforms Rg-A USD \| US30303M1027	713.57 07/03/2025	719.22 07/02/2025	-0.79% -5.65	713.48 100	713.72 100	+22.84%
Metagenomi Rg USD \| US59102M1045	1.61 07/03/2025	1.515 07/02/2025	+6.27% +0.095	1.61 2,500	1.62 7,400	-58.03%
Metalpha Tech Rg USD \| KYG283651076	3.54 07/03/2025	3.21 07/02/2025	+10.28% +0.33	3.53 500	3.68 900	+181.58%
MetaVia Rg USD \| US64132R4048	0.6618 07/03/2025	0.65 07/02/2025	+1.82% +0.0118	0.65 400	0.6629 1,000	-67.98%
Methanex Rg USD \| CA59151K1084	34.22 07/03/2025	33.79 07/02/2025	+1.27% +0.43	34.22 300	34.24 2,800	-32.34%
MetroCity Bksh Rg USD \| US59165J1051	29.70 07/03/2025	29.41 07/02/2025	+0.99% +0.29	29.70 100	29.80 200	-7.95%
Metsera Rg USD \| US59267L1070	28.86 07/03/2025	26.88 07/02/2025	+7.37% +1.98	28.85 800	28.90 200	-
mF Intl Rg-A USD \| VGG6065C1133	5.89 07/03/2025	5.41 07/02/2025	+8.87% +0.48	5.87 500	5.91 100	+705.66%
MGE Energy Rg USD \| US55277P1049	89.23 07/03/2025	89.70 07/02/2025	-0.52% -0.47	89.02 400	89.35 100	-4.53%
MGIH Rg USD \| KYG6169A1040	1.55 07/03/2025	1.64 07/02/2025	-5.49% -0.09	1.55 15,900	1.63 500	+8.61%
MGP Ingredients Rg USD \| US55303J1060	32.87 07/03/2025	31.98 07/02/2025	+2.78% +0.89	32.87 100	32.90 300	-18.77%
MHUA Rg USD \| KYG5966G1082	0.425 07/03/2025	0.4201 07/02/2025	+1.17% +0.0049	0.42 900	0.43 2,000	+21.73%
MicroAlgo Rg USD \| KYG6077Y3015	0.62 07/03/2025	0.5257 07/02/2025	+17.94% +0.0943	0.615 13,100	0.62 20,100	-86.02%
Microbot Medical Rg USD \| US59503A2042	2.50 07/03/2025	2.49 07/02/2025	+0.40% +0.01	2.50 2,200	2.51 700	+122.32%
Microchip Tech Rg USD \| US5950171042	73.16 07/03/2025	71.68 07/02/2025	+2.06% +1.48	73.18 100	73.19 400	+24.99%
MicroCloud Rg USD \| KYG550321742	4.97 07/03/2025	4.795 07/02/2025	+3.65% +0.175	4.97 100	4.99 30,100	-97.57%
Micron Technolog Rg USD \| US5951121038	121.74 07/03/2025	120.89 07/02/2025	+0.70% +0.85	121.70 100	121.72 200	+43.64%
Microsoft Rg USD \| US5949181045	491.09 07/03/2025	492.05 07/02/2025	-0.20% -0.96	491.13 200	491.24 100	+16.74%
Microstrategy-A USD \| US5949724083	402.28 07/03/2025	373.30 07/02/2025	+7.76% +28.98	402.18 500	402.27 400	+28.89%
Microvast Hldgs Rg USD \| US59516C1062	3.55 07/03/2025	3.58 07/02/2025	-0.84% -0.03	3.54 62,900	3.55 10,200	+72.95%
Microvision Rg USD \| US5949603048	1.11 07/03/2025	1.10 07/02/2025	+0.91% +0.01	1.11 123,900	1.12 37,700	-16.03%
Mid Penn Bancorp Rg USD \| US59540G1076	29.49 07/03/2025	29.10 07/02/2025	+1.34% +0.39	29.45 200	29.53 800	+0.90%
Middleby Corp Rg USD \| US5962781010	149.16 07/03/2025	147.34 07/02/2025	+1.24% +1.82	149.03 600	149.16 200	+8.78%
Middlefield Banc Rg USD \| US5963042040	30.84 07/03/2025	31.01 07/02/2025	-0.55% -0.17	30.56 200	31.22 100	+10.55%
Middlesex Water Rg USD \| US5966801087	55.89 07/03/2025	56.15 07/02/2025	-0.46% -0.26	55.81 300	55.89 400	+6.69%
Midland Sts Banc Rg USD \| US5977421057	18.39 07/03/2025	18.06 07/02/2025	+1.83% +0.33	18.37 400	18.41 1,400	-25.98%
MidWestOne Finl Rg USD \| US5985111039	30.31 07/03/2025	29.72 07/02/2025	+1.99% +0.59	30.27 100	30.31 1,000	+2.06%
Milestone Pharma Rg USD \| CA59935V1076	1.92 07/03/2025	1.88 07/02/2025	+2.13% +0.04	1.91 1,800	1.92 4,800	-20.34%
Mill Ct VnIII Rg USD \| US59982U2006	1.81 07/03/2025	1.81 07/02/2025	0.00% 0.00	1.81 400	1.85 400	-7.18%
MillerKnoll Rg USD \| US6005441000	21.07 07/03/2025	20.65 07/02/2025	+2.03% +0.42	21.04 1,000	21.07 1,200	-8.59%
Millicom Intl Ce Rg USD \| LU0038705702	38.13 07/03/2025	37.53 07/02/2025	+1.60% +0.60	38.11 800	38.13 3,000	+50.06%
MiMedx Group Rg USD \| US6024961012	6.23 07/03/2025	6.22 07/02/2025	+0.16% +0.01	6.22 8,800	6.23 1,400	-35.34%
Mind CTI Rg USD \| IL0010851827	1.38 07/03/2025	1.40 07/02/2025	-1.43% -0.02	1.37 300	1.38 100	-28.93%
Mind Medicine Rg USD \| CA60255C8850	7.08 07/03/2025	6.68 07/02/2025	+5.99% +0.40	7.08 4,100	7.09 4,900	-4.02%
MIND Technology Rg USD \| US6025663096	8.36 07/03/2025	8.57 07/02/2025	-2.45% -0.21	8.30 200	8.37 100	+7.93%
Mineralys Rg USD \| US6031701013	14.30 07/03/2025	13.70 07/02/2025	+4.38% +0.60	14.27 1,000	14.30 4,000	+11.29%
Minerva Neurosci Rg USD \| US6033802058	1.68 07/03/2025	1.67 07/02/2025	+0.60% +0.01	1.65 100	1.76 100	-24.77%
Ming Shing Rg USD \| KYG614401068	4.68 07/03/2025	4.55 07/02/2025	+2.86% +0.13	4.46 100	4.69 200	-26.61%
MingZhu Rg USD \| KYG6180C1134	0.98 07/03/2025	1.02 07/02/2025	-3.92% -0.04	0.97 200	0.98 100	+3.02%
MiNK Therap Rg USD \| US6036932019	7.05 07/03/2025	7.34 07/02/2025	-3.95% -0.29	7.03 200	7.52 100	+5.32%
Mint Rg-A USD \| VGG6146G1090	6.70 07/03/2025	6.60 07/02/2025	+1.52% +0.10	6.71 100	6.74 3,800	-
Mira Phar Rg USD \| US60458C1045	1.24 07/03/2025	1.21 07/02/2025	+2.48% +0.03	1.23 5,000	1.24 28,100	+6.14%
Mirum Rg Reg S-AI USD \| US6047491013	49.09 07/03/2025	48.39 07/02/2025	+1.45% +0.70	49.02 300	49.16 2,600	+17.03%
Mission Produce Rg USD \| US60510V1089	12.02 07/03/2025	11.98 07/02/2025	+0.33% +0.04	12.02 2,200	12.03 1,000	-16.63%
Mister Car Wash Rg USD \| US60646V1052	6.48 07/03/2025	6.24 07/02/2025	+3.85% +0.24	6.49 2,300	6.50 10,500	-14.40%
Mitek Systems Rg USD \| US6067102003	10.23 07/03/2025	10.18 07/02/2025	+0.49% +0.05	10.21 800	10.23 4,600	-8.54%
MKDWELL Rg USD \| VGG6209W1086	0.2303 07/03/2025	0.216 07/02/2025	+6.62% +0.0143	0.2293 100	0.2334 100	-76.44%
MKS Rg USD \| US55306N1046	104.62 07/03/2025	100.72 07/02/2025	+3.87% +3.90	104.55 300	104.67 800	-3.52%
MMTEC Rg USD \| VGG6181K1223	1.06 07/03/2025	1.09 07/02/2025	-2.75% -0.03	1.05 100	1.06 100	-30.57%
MNY Rg USD \| KYG6202B1014	1.03 07/03/2025	0.874 07/02/2025	+17.85% +0.156	1.02 100	1.04 1,400	-21.96%
Mobile Infrastr Rg USD \| US60739N1019	4.55 07/03/2025	4.50 07/02/2025	+1.11% +0.05	4.50 300	4.57 300	+8.70%
Mobile-health Rg USD \| KYG622641176	1.10 07/03/2025	1.12 07/02/2025	-1.79% -0.02	1.10 1,300	1.13 900	-56.39%
Mobileye Glob Rg-A USD \| US60741F1049	18.905 07/03/2025	18.07 07/02/2025	+4.62% +0.835	18.90 2,400	18.91 300	-9.29%
Mobilicom Sp ADR USD \| US60742B1026	2.75 07/03/2025	2.64 07/02/2025	+4.17% +0.11	2.71 100	2.76 100	-30.71%
Mobix Labs Rg USD \| US60743G1004	0.753 07/03/2025	0.7898 07/02/2025	-4.66% -0.0368	0.751 100	0.7843 2,600	-53.54%
Moderna Rg USD \| US60770K1079	30.28 07/03/2025	28.69 07/02/2025	+5.54% +1.59	30.28 6,200	30.29 400	-31.00%
ModivCare Rg USD \| US60783X1046	3.14 07/03/2025	3.14 07/02/2025	0.00% 0.00	3.10 200	3.15 200	-73.48%
Modular Medical Rg USD \| US60785L2079	0.70 07/03/2025	0.7083 07/02/2025	-1.17% -0.0083	0.70 37,000	0.71 100	-48.30%
Mogo Rg USD \| CA60800C2085	2.57 07/03/2025	1.21 07/02/2025	+112.40% +1.36	2.56 1,400	2.57 1,000	-11.03%
Molecular Sp ADS USD \| US60853G1067	3.75 07/03/2025	3.68 07/02/2025	+1.90% +0.07	3.70 200	3.90 300	-22.85%
Moleculin Btech Rg USD \| US60855D3098	0.3475 07/03/2025	0.3245 07/02/2025	+7.09% +0.023	0.3453 10,000	0.35 300	-80.91%
Momentus Rg-A USD \| US60879E3099	1.12 07/03/2025	1.13 07/02/2025	-0.88% -0.01	1.11 300	1.12 1,700	-85.75%
Monarch Casino&R Rg USD \| US6090271072	89.44 07/03/2025	88.88 07/02/2025	+0.63% +0.56	89.38 100	89.67 200	+12.65%
monday.com Rg USD \| IL0011762130	299.86 07/03/2025	303.76 07/02/2025	-1.28% -3.90	299.30 800	299.93 100	+29.02%
Mondelez Intl Rg-A USD \| US6092071058	69.56 07/03/2025	68.96 07/02/2025	+0.87% +0.60	69.55 1,700	69.56 10,100	+15.45%
MongoDB-A Rg USD \| US60937P1066	204.43 07/03/2025	206.04 07/02/2025	-0.78% -1.61	204.32 500	204.56 700	-11.50%
Monogram Tech Rg USD \| US6097861081	2.91 07/03/2025	2.86 07/02/2025	+1.75% +0.05	2.91 100	2.92 9,400	+20.68%
Monolithic Power Rg USD \| US6098391054	764.40 07/03/2025	746.97 07/02/2025	+2.33% +17.43	763.02 200	765.36 100	+26.24%
Monopar Therape Rg USD \| US61023L2079	35.16 07/03/2025	33.56 07/02/2025	+4.77% +1.60	34.91 100	35.50 2,100	+52.55%
Monro Rg USD \| US6102361010	16.64 07/03/2025	15.97 07/02/2025	+4.20% +0.67	16.62 500	16.64 3,700	-35.60%
Monster Beverage Rg USD \| US61174X1090	63.04 07/03/2025	63.54 07/02/2025	-0.79% -0.50	63.02 2,600	63.03 1,000	+20.89%
Montauk Rnw Rg USD \| US61218C1036	2.63 07/03/2025	2.38 07/02/2025	+10.50% +0.25	2.62 1,800	2.63 500	-40.20%
Monte Rosa Therp Rg USD \| US61225M1027	4.73 07/03/2025	4.61 07/02/2025	+2.60% +0.12	4.71 2,400	4.73 4,500	-33.57%
Moolec Rg USD \| LU2559000059	6.10 07/03/2025	6.01 07/02/2025	+1.50% +0.09	5.85 100	6.19 700	-24.78%
MoonLake Imm Rg-A USD \| KY61559X1045	47.86 07/03/2025	46.61 07/02/2025	+2.68% +1.25	47.72 1,300	47.85 200	-13.92%
Morningstar Rg USD \| US6177001095	310.50 07/03/2025	311.89 07/02/2025	-0.45% -1.39	310.14 100	310.50 300	-7.39%
Motorcar Parts A Rg USD \| US6200711009	12.36 07/03/2025	11.57 07/02/2025	+6.83% +0.79	12.34 1,700	12.36 1,200	+52.24%
Mountain Lake Rg-A USD \| KYG6301B1014	10.22 07/03/2025	10.26 07/02/2025	-0.39% -0.04	10.22 900	10.25 100	-
Movano Rg USD \| US62459M2061	0.681 07/03/2025	0.6716 07/02/2025	+1.40% +0.0094	0.6746 2,900	0.6994 100	-87.99%
Mr Cooper Group Rg USD \| US62482R1077	153.51 07/03/2025	152.18 07/02/2025	+0.87% +1.33	153.26 100	153.61 100	+58.50%
MSP Recovery Rg-A USD \| US5537453087	1.08 07/03/2025	1.17 07/02/2025	-7.69% -0.09	1.08 3,500	1.10 2,900	-48.46%
MstrCrft Bt Hldg Rg USD \| US57637H1032	20.23 07/03/2025	19.56 07/02/2025	+3.43% +0.67	20.16 200	20.23 1,000	+2.57%
MTEN Rg USD \| KYG6S85D1097	10.25 07/03/2025	9.40 07/02/2025	+9.04% +0.85	10.25 500	10.49 1,000	+51.61%
Mtrsport Games Rg-A USD \| US62011B2016	2.97 07/03/2025	2.91 07/02/2025	+2.06% +0.06	2.97 13,000	2.98 28,300	+118.80%
Mullen Automoti Rg USD \| US62526P8023	0.274 07/03/2025	0.3079 07/02/2025	-11.01% -0.0339	0.2701 100	0.2711 100	-100.00%
MultiSensor AI Rg USD \| US4569481082	0.642 07/03/2025	0.612 07/02/2025	+4.90% +0.03	0.642 100	0.67 100	-66.74%
Mural Oncology Rg USD \| IE000LK2BOB4	2.51 07/03/2025	2.50 07/02/2025	+0.40% +0.01	2.51 3,700	2.52 300	-22.36%
Murano Rg USD \| JE00BQ7X4L23	10.49 07/03/2025	10.22 07/02/2025	+2.64% +0.27	9.53 1,000	11.50 100	-2.57%
Mustang Bio Rg USD \| US62818Q3020	1.24 07/03/2025	2.05 07/02/2025	-39.51% -0.81	1.23 10,300	1.24 3,700	-76.84%
MVB Financial Rg USD \| US5538101024	23.24 07/03/2025	23.21 07/02/2025	+0.13% +0.03	23.23 700	23.33 200	+12.13%
My Size Rg USD \| US62844N4060	1.26 07/03/2025	1.25 07/02/2025	+0.80% +0.01	1.23 400	1.26 7,200	-70.73%
MYR Group Rg USD \| US55405W1045	183.28 07/03/2025	180.69 07/02/2025	+1.43% +2.59	183.12 200	183.28 400	+21.46%
Myriad Genetics Rg USD \| US62855J1043	5.63 07/03/2025	5.53 07/02/2025	+1.81% +0.10	5.62 7,300	5.63 2,200	-59.66%
N2OFF Rg USD \| US80512Q4029	0.254 07/03/2025	0.244 07/02/2025	+4.10% +0.01	0.2501 100	0.2567 100	-1.61%
Naas Tech Sp ADR USD \| US62955X3008	0.8089 07/03/2025	0.8102 07/02/2025	-0.16% -0.0013	0.8016 100	0.8098 200	-89.87%
Nano Dimensn Sp ADS USD \| US63008G2030	1.55 07/03/2025	1.56 07/02/2025	-0.64% -0.01	1.55 14,500	1.56 24,400	-37.10%
Nano Labs Rg USD \| KYG6391Y1281	8.80 07/03/2025	8.90 07/02/2025	-1.12% -0.10	8.71 3,000	8.80 100	-1.11%
Nano Nuclear Rg USD \| US63010H1086	32.95 07/03/2025	32.48 07/02/2025	+1.45% +0.47	32.94 100	32.97 400	+30.47%
Nano-X Img Rg USD \| IL0011681371	5.33 07/03/2025	5.115 07/02/2025	+4.20% +0.215	5.32 2,800	5.33 2,400	-28.96%
Nanobiotix Sp ADS USD \| US63009J1079	5.00 07/03/2025	4.84 07/02/2025	+3.31% +0.16	4.76 100	5.05 300	+68.64%
NanoVibronix Rg USD \| US63008J7028	0.954 07/03/2025	0.95 07/02/2025	+0.42% +0.004	0.9435 400	0.955 1,600	-85.46%
NAPCO Sec Tech Rg USD \| US6304021057	30.10 07/03/2025	29.96 07/02/2025	+0.47% +0.14	30.09 2,700	30.19 200	-15.75%
Nasdaq Rg USD \| US6311031081	89.52 07/03/2025	88.94 07/02/2025	+0.65% +0.58	89.52 700	89.54 300	+15.04%
Nat Altern Intl Rg USD \| US6388423021	3.23 07/03/2025	3.26 07/02/2025	-0.92% -0.03	3.21 800	3.39 700	-24.01%
Natera Rg USD \| US6323071042	161.57 07/03/2025	160.72 07/02/2025	+0.53% +0.85	161.36 100	161.57 1,700	+1.53%
Nathans Famous Rg USD \| US6323471002	108.97 07/03/2025	109.42 07/02/2025	-0.41% -0.45	108.97 200	109.64 300	+39.19%
National Banksha Rg USD \| US6348651091	28.94 07/03/2025	28.80 07/02/2025	+0.49% +0.14	28.78 100	28.94 100	+0.31%
National Beverag Rg USD \| US6350171061	44.85 07/03/2025	45.02 07/02/2025	-0.38% -0.17	44.83 1,700	44.94 500	+5.51%
National Cine Rg USD \| US6353092066	4.67 07/03/2025	4.82 07/02/2025	-3.11% -0.15	4.65 29,000	4.66 1,300	-27.41%
National Rsrch Rg USD \| US6373722023	16.54 07/03/2025	16.67 07/02/2025	-0.78% -0.13	16.42 200	16.53 1,500	-5.50%
National Vsn Hld Rg USD \| US63845R1077	24.16 07/03/2025	24.20 07/02/2025	-0.17% -0.04	24.15 1,500	24.17 1,200	+132.25%
Natl Energy Svc Rg USD \| VGG6375R1073	6.57 07/03/2025	6.39 07/02/2025	+2.82% +0.18	6.57 1,700	6.58 1,500	-28.68%
Natl Health Tren Rg USD \| US63888P4063	4.58 07/03/2025	4.46 07/02/2025	+2.69% +0.12	4.55 1,200	4.58 800	-3.46%
Nature Wood Sp ADS USD \| US63903R1068	1.03 07/03/2025	0.9881 07/02/2025	+4.24% +0.0419	1.04 700	1.05 25,800	-14.82%
Natures Sunshine Rg USD \| US6390271012	15.17 07/03/2025	14.85 07/02/2025	+2.15% +0.32	15.16 100	15.17 1,400	+1.30%
Nauticus Robtcs Rg USD \| US63911H2076	0.9185 07/03/2025	0.9006 07/02/2025	+1.99% +0.0179	0.9131 400	0.9227 800	-41.90%
Nautilus Biotech Rg USD \| US63909J1088	0.783 07/03/2025	0.73 07/02/2025	+7.26% +0.053	0.7731 400	0.7836 200	-56.55%
Navient Rg USD \| US63938C1080	14.73 07/03/2025	14.59 07/02/2025	+0.96% +0.14	14.73 2,000	14.74 1,200	+9.78%
Navitas Semicond Rg USD \| US63942X1063	6.32 07/03/2025	6.27 07/02/2025	+0.80% +0.05	6.31 32,900	6.32 300	+75.63%
Nayax Rg-Unty USD \| IL0011751166	51.47 07/03/2025	51.755 07/02/2025	-0.55% -0.285	51.47 100	52.00 100	+74.79%
NB Bancorp Rg USD \| US63945M1071	18.63 07/03/2025	18.24 07/02/2025	+2.14% +0.39	18.61 100	18.63 2,000	+1.00%
NBT Bancorp Rg USD \| US6287781024	43.44 07/03/2025	42.82 07/02/2025	+1.45% +0.62	43.37 100	43.46 500	-10.34%
nCino Rg USD \| US63947X1019	27.97 07/03/2025	27.72 07/02/2025	+0.90% +0.25	27.97 900	27.98 100	-17.45%
NCS Mltstg Hldg Rg USD \| US6288772014	30.03 07/03/2025	29.61 07/02/2025	+1.42% +0.42	30.00 100	30.37 100	+14.06%
Nebius Group Rg-A USD \| NL0009805522	49.97 07/03/2025	50.31 07/02/2025	-0.68% -0.34	49.94 200	49.99 100	+81.62%
Nektar Therapeut Rg USD \| US6402683063	25.53 07/03/2025	24.59 07/02/2025	+3.82% +0.94	25.48 400	25.56 200	+76.27%
Neo Concept Rg-A USD \| KYG6421C1208	2.32 07/03/2025	2.29 07/02/2025	+1.31% +0.03	2.32 300	2.40 5,100	-30.61%
Neogen Rg USD \| US6404911066	5.23 07/03/2025	5.08 07/02/2025	+2.95% +0.15	5.23 55,000	5.24 48,300	-58.15%
Neogenomics Rg USD \| US64049M2098	7.40 07/03/2025	7.41 07/02/2025	-0.13% -0.01	7.38 5,700	7.39 4,700	-55.04%
NeOnc Tech Rg USD \| US64051A1016	5.29 07/03/2025	3.35 07/02/2025	+57.91% +1.94	5.32 100	5.50 2,200	-
Neonode Rg USD \| US64051M7092	25.69 07/03/2025	23.47 07/02/2025	+9.46% +2.22	25.66 100	25.69 200	+185.18%
NeoVolta Rg USD \| US6406551068	3.21 07/03/2025	3.37 07/02/2025	-4.75% -0.16	3.18 800	3.23 500	-35.32%
Nephros Rg USD \| US6406714005	3.98 07/03/2025	4.03 07/02/2025	-1.24% -0.05	3.91 100	4.04 100	+176.03%
NerdWallet Rg-A USD \| US64082B1026	11.35 07/03/2025	11.15 07/02/2025	+1.79% +0.20	11.34 5,000	11.37 700	-16.17%
NetApp Rg USD \| US64110D1046	107.61 07/03/2025	106.69 07/02/2025	+0.86% +0.92	107.57 100	107.61 6,700	-8.09%
NetCapital Rg USD \| US64113L2025	8.45 07/03/2025	8.64 07/02/2025	-2.20% -0.19	8.20 100	8.45 800	+315.38%
NETD Rg-A USD \| KYG6363K1067	11.10 07/03/2025	11.10 07/02/2025	0.00% 0.00	11.08 2,000	11.10 1,900	+2.78%
NetEase Sp ADR USD \| US64110W1027	133.00 07/03/2025	134.78 07/02/2025	-1.32% -1.78	132.96 100	133.00 1,500	+51.08%
Netflix Rg USD \| US64110L1061	1,284.86 07/03/2025	1,293.60 07/02/2025	-0.68% -8.74	1,284.06 100	1,284.86 300	+45.13%
Netgear Rg USD \| US64111Q1040	29.09 07/03/2025	29.45 07/02/2025	-1.22% -0.36	29.06 300	29.09 1,300	+5.67%
Netscout Systems Rg USD \| US64115T1043	24.94 07/03/2025	24.82 07/02/2025	+0.48% +0.12	24.94 3,000	24.98 2,100	+14.59%
Netsol Tech Rg USD \| US64115A4022	3.23 07/03/2025	3.16 07/02/2025	+2.22% +0.07	3.23 100	3.28 100	+20.61%
Neumora Rg USD \| US6409791000	0.7822 07/03/2025	0.7963 07/02/2025	-1.77% -0.0141	0.7872 500	0.7938 1,000	-92.49%
Neuphoria Rg USD \| US64136E1029	7.02 07/03/2025	7.02 07/02/2025	0.00% 0.00	7.00 5,600	7.04 200	+104.66%
Neurocrine Biosc Rg USD \| US64125C1099	129.40 07/03/2025	128.00 07/02/2025	+1.09% +1.40	129.41 400	129.52 100	-6.23%
Neurogene Rg USD \| US64135M1053	19.75 07/03/2025	19.19 07/02/2025	+2.92% +0.56	19.69 200	19.77 100	-16.05%
NeurOne Med Tech Rg USD \| US64130M2098	0.69 07/03/2025	0.70 07/02/2025	-1.43% -0.01	0.68 6,000	0.70 500	-15.24%
Neuronetics Rg USD \| US64131A1051	3.42 07/03/2025	3.465 07/02/2025	-1.30% -0.045	3.41 12,700	3.42 5,800	+115.22%
NeuroPace Rg USD \| US6412881053	10.42 07/03/2025	10.48 07/02/2025	-0.57% -0.06	10.40 300	10.42 3,500	-6.34%
NeuroSense Rg USD \| IL0011809592	1.90 07/03/2025	1.90 07/02/2025	0.00% 0.00	1.85 700	1.90 2,100	+58.33%
New Century Rg USD \| VGG646271053	0.9486 07/03/2025	0.9652 07/02/2025	-1.72% -0.0166	0.9305 500	0.966 500	-61.39%
New Era Helium Rg USD \| US64428N1090	0.4445 07/03/2025	0.4545 07/02/2025	-2.20% -0.01	0.4421 1,000	0.4439 800	-92.42%
New Frtrs Ener Rg-A USD \| US6443931000	3.88 07/03/2025	3.63 07/02/2025	+6.89% +0.25	3.88 1,500	3.89 300	-75.99%
New Horizon Rg USD \| CA64550A1075	1.64 07/03/2025	1.68 07/02/2025	-2.38% -0.04	1.64 100	1.66 300	+48.67%
New Mountn Finc Rg USD \| US6475511001	10.62 07/03/2025	10.58 07/02/2025	+0.38% +0.04	10.61 300	10.62 400	-6.04%
New York REIT Rg USD \| US6496048405	6.82 07/03/2025	6.76 07/02/2025	+0.89% +0.06	6.81 6,700	6.82 6,500	+11.55%
NewAmst Ph Co Rg USD \| NL00150012L7	18.96 07/03/2025	18.22 07/02/2025	+4.06% +0.74	18.91 600	18.99 1,500	-29.11%
Newbury Str Rg-A USD \| KYG6439S1093	10.29 07/03/2025	10.30 07/02/2025	-0.10% -0.01	10.29 1,300	10.33 2,900	+4.04%
Newegg Comm Rg USD \| VGG6483G2099	17.20 07/03/2025	15.70 07/02/2025	+9.55% +1.50	17.11 100	17.20 700	+98.03%
Newell Brands Rg USD \| US6512291062	5.92 07/03/2025	5.63 07/02/2025	+5.15% +0.29	5.92 11,900	5.93 56,400	-43.47%
NewGenIvf Rg-A USD \| VGG0544E1218	0.99 07/03/2025	0.99 07/02/2025	0.00% 0.00	0.9851 100	0.99 900	-98.78%
NewHold Invt Rg-A USD \| KYG6486E1026	10.17 07/03/2025	10.14 07/02/2025	+0.30% +0.03	10.17 18,000	10.18 5,500	-
Newmark Group-A Rg USD \| US65158N1028	12.49 07/03/2025	12.30 07/02/2025	+1.54% +0.19	12.48 1,600	12.50 5,200	-3.98%
News Rg-A USD \| US65249B1098	29.61 07/03/2025	29.73 07/02/2025	-0.40% -0.12	29.62 100	29.63 12,200	+7.95%
News Rg-B USD \| US65249B2088	34.36 07/03/2025	34.41 07/02/2025	-0.15% -0.05	34.36 3,200	34.37 500	+13.08%
NewtekOne Rg USD \| US6525262035	11.95 07/03/2025	11.68 07/02/2025	+2.31% +0.27	11.94 200	11.97 300	-8.54%
Nexalin Tech Rg USD \| US65345B2016	0.98 07/03/2025	0.99 07/02/2025	-1.01% -0.01	0.964 2,000	0.999 100	-64.13%
NexGel Rg USD \| US65344E1073	2.62 07/03/2025	2.70 07/02/2025	-2.96% -0.08	2.62 100	2.71 100	-39.46%
Nexstar Med Grp Rg USD \| US65336K1034	180.26 07/03/2025	177.86 07/02/2025	+1.35% +2.40	180.32 100	180.36 500	+12.59%
Next Tech Rg USD \| US9618842028	2.47 07/03/2025	2.48 07/02/2025	-0.40% -0.01	2.46 2,400	2.50 100	+1.64%
NextCure Rg USD \| US65343E1082	0.4283 07/03/2025	0.436 07/02/2025	-1.77% -0.0077	0.42 600	0.4361 600	-43.45%
NextDecade Rg USD \| US65342K1051	8.94 07/03/2025	8.61 07/02/2025	+3.83% +0.33	8.93 3,000	8.94 3,100	+11.67%
NextNav Rg USD \| US65345N1063	15.46 07/03/2025	15.37 07/02/2025	+0.59% +0.09	15.44 1,000	15.46 1,200	-1.22%
Nextnrg Rg USD \| US6529411059	2.69 07/03/2025	2.69 07/02/2025	0.00% 0.00	2.66 500	2.69 300	-13.23%
NextPlat Rg USD \| US68557F2092	0.76 07/03/2025	0.772 07/02/2025	-1.55% -0.012	0.76 1,000	0.7692 200	-28.52%
Nextracker Rg-A USD \| US65290E1010	61.04 07/03/2025	57.52 07/02/2025	+6.12% +3.52	61.00 200	61.03 100	+57.46%
NextTrip Rg USD \| US8265986096	3.96 07/03/2025	3.59 07/02/2025	+10.31% +0.37	3.77 200	3.98 600	-40.46%
NEXXEN Intl Rg USD \| IL0012165630	10.24 07/03/2025	10.51 07/02/2025	-2.57% -0.27	10.23 100	10.25 500	-
NI Holdings Rg USD \| US65342T1060	12.76 07/03/2025	12.80 07/02/2025	-0.31% -0.04	12.75 100	12.97 300	-18.47%
Niagen Biosci Rg USD \| US1710774076	12.58 07/03/2025	12.81 07/02/2025	-1.80% -0.23	12.57 2,300	12.58 200	+141.47%
Nice Sp ADR USD \| US6536561086	168.40 07/03/2025	167.70 07/02/2025	+0.42% +0.70	168.25 300	168.44 100	-1.26%
NioCorp Devel Rg USD \| CA6544846091	2.34 07/03/2025	2.19 07/02/2025	+6.85% +0.15	2.34 4,000	2.35 800	+41.29%
NIP Grp Sp ADR USD \| US6545031014	2.26 07/03/2025	2.45 07/02/2025	-7.76% -0.19	2.22 1,000	2.26 11,600	-62.82%
Nisun Intl Rg USD \| VGG6593L1224	4.04 07/03/2025	3.855 07/02/2025	+4.80% +0.185	4.00 100	4.04 500	-42.55%
Niu Tech ADR-A USD \| US65481N1000	3.42 07/03/2025	3.42 07/02/2025	0.00% 0.00	3.40 600	3.41 800	+91.06%
Nixxy Rg USD \| US75630B4023	2.30 07/03/2025	2.10 07/02/2025	+9.52% +0.20	2.30 2,200	2.33 1,100	-60.08%
Nkarta Rg USD \| US65487U1088	1.74 07/03/2025	1.71 07/02/2025	+1.75% +0.03	1.73 17,500	1.74 4,400	-31.33%
nLIGHT Rg USD \| US65487K1007	19.635 07/03/2025	19.14 07/02/2025	+2.59% +0.495	19.62 700	19.65 1,100	+82.46%
NLS Pharmaceut Rg USD \| CH1384053976	2.57 07/03/2025	2.86 07/02/2025	-10.14% -0.29	2.55 2,200	2.57 500	+35.55%
NMI Hldgs Rg USD \| US6292093050	42.53 07/03/2025	42.88 07/02/2025	-0.82% -0.35	42.51 200	42.52 2,000	+16.65%
NN Rg USD \| US6293371067	2.28 07/03/2025	2.15 07/02/2025	+6.05% +0.13	2.28 500	2.31 1,300	-34.25%
Nocera Rg USD \| US6551865008	1.02 07/03/2025	1.01 07/02/2025	+0.99% +0.01	1.01 400	1.03 100	+27.85%
Noodles & Co Rg-A USD \| US65540B1052	0.7108 07/03/2025	0.7103 07/02/2025	+0.07% +0.0005	0.705 17,300	0.72 1,000	+22.72%
Nordson Rg USD \| US6556631025	222.75 07/03/2025	220.48 07/02/2025	+1.03% +2.27	222.53 200	222.75 2,900	+5.37%
Nortech Systems Rg USD \| US6565531042	9.10 07/03/2025	9.18 07/02/2025	-0.87% -0.08	9.04 300	9.49 200	-15.78%
Northeast Bank Rg USD \| US66405S1006	94.31 07/03/2025	92.45 07/02/2025	+2.01% +1.86	94.13 200	94.42 500	+0.78%
NorthEast Cmmty Rg USD \| US6641211007	24.31 07/03/2025	23.90 07/02/2025	+1.72% +0.41	24.31 400	24.43 400	-2.29%
Northern Tech In Rg USD \| US6658091094	8.20 07/03/2025	8.29 07/02/2025	-1.09% -0.09	8.07 200	8.24 200	-38.55%
Northern Trust Rg USD \| US6658591044	132.06 07/03/2025	127.99 07/02/2025	+3.18% +4.07	132.05 200	132.11 4,400	+24.87%
Northfield Banco Rg USD \| US66611T1088	12.03 07/03/2025	11.96 07/02/2025	+0.59% +0.07	12.02 600	12.03 100	+2.93%
Northrim BanCorp Rg USD \| US6667621097	96.50 07/03/2025	95.655 07/02/2025	+0.88% +0.845	96.42 300	96.73 500	+22.73%
NorthWestern Rg USD \| US6680743050	51.95 07/03/2025	52.02 07/02/2025	-0.13% -0.07	51.96 600	51.99 400	-2.69%
Northwst Bncshs Rg USD \| US6673401039	13.34 07/03/2025	13.17 07/02/2025	+1.29% +0.17	13.32 900	13.34 5,700	-0.15%
Norwood Financia Rg USD \| US6695491075	25.79 07/03/2025	26.19 07/02/2025	-1.53% -0.40	25.55 100	25.86 100	-3.73%
Nova Life Rg USD \| US66979P3001	1.44 07/03/2025	1.41 07/02/2025	+2.13% +0.03	1.44 900	1.48 1,100	+109.57%
Nova Minl Sp ADR USD \| US66982D1046	12.20 07/03/2025	12.33 07/02/2025	-1.05% -0.13	12.20 200	12.50 100	-10.97%
NOVA Rg USD \| IL0010845571	276.43 07/03/2025	268.43 07/02/2025	+2.98% +8.00	276.33 300	276.99 100	+36.29%
Novanta Rg USD \| CA67000B1040	132.85 07/03/2025	130.82 07/02/2025	+1.55% +2.03	132.85 1,000	133.02 100	-14.37%
Novavax Rg USD \| US6700024010	6.76 07/03/2025	6.61 07/02/2025	+2.27% +0.15	6.75 12,600	6.76 10,200	-17.79%
NovoCure NPV Rg USD \| JE00BYSS4X48	17.88 07/03/2025	17.88 07/02/2025	0.00% 0.00	17.88 2,600	17.90 100	-40.00%
NOVONIX Sp ADS USD \| US67010L1008	1.12 07/03/2025	1.11 07/02/2025	+0.90% +0.01	1.11 400	1.13 25,000	-38.33%
NRX Pharma Rg USD \| US6294442099	3.32 07/03/2025	3.13 07/02/2025	+6.07% +0.19	3.29 300	3.32 20,000	+42.27%
NSTS Bancorp Rg USD \| US6293JP1094	12.22 07/03/2025	12.19 07/02/2025	+0.25% +0.03	12.20 1,000	12.35 200	+5.45%
NTCL Rg-A USD \| KYG6427C1087	1.62 07/03/2025	1.58 07/02/2025	+2.53% +0.04	1.59 200	1.64 12,600	-73.22%
NuCana Sp ADR USD \| US67022C2052	0.0565 07/03/2025	0.0605 07/02/2025	-6.61% -0.004	0.0562 5,500	0.0565 58,900	-94.92%
Nukkleus Rg USD \| US67054R2031	11.38 07/03/2025	11.07 07/02/2025	+2.80% +0.31	11.27 400	11.40 500	-69.81%
Nurix Therapeutc-Rg USD \| US67080M1036	12.44 07/03/2025	11.71 07/02/2025	+6.23% +0.73	12.44 3,900	12.46 2,100	-37.85%
Nutanix Rg-A USD \| US67059N1081	75.43 07/03/2025	75.19 07/02/2025	+0.32% +0.24	75.40 1,300	75.43 200	+22.90%
Nutex Hlth Rg USD \| US67079U3068	122.29 07/03/2025	131.80 07/02/2025	-7.22% -9.51	122.24 900	123.55 100	+315.90%
Nutriband Rg USD \| US67092M2089	10.72 07/03/2025	8.02 07/02/2025	+33.67% +2.70	10.35 200	10.70 200	+70.28%
Nuvalent Rg-A USD \| US6707031075	80.50 07/03/2025	78.01 07/02/2025	+3.19% +2.49	80.37 300	80.48 1,000	-0.34%
Nuvectis Pharma Rg USD \| US67080T1088	7.52 07/03/2025	7.31 07/02/2025	+2.87% +0.21	7.50 100	7.52 300	+35.12%
Nuvve Holding Rg USD \| US67079Y3080	1.00 07/03/2025	1.01 07/02/2025	-0.99% -0.01	1.00 1,300	1.01 12,500	-67.63%
Nuwellis Rg USD \| US67113Y6032	0.2195 07/03/2025	0.2313 07/02/2025	-5.10% -0.0118	0.2157 5,000	0.2195 25,000	-79.16%
NV5 Global Rg USD \| US62945V1098	23.22 07/03/2025	22.98 07/02/2025	+1.04% +0.24	23.20 300	23.23 800	+21.97%
NVE Rg USD \| US6294452064	76.39 07/03/2025	74.05 07/02/2025	+3.16% +2.34	75.83 200	76.40 100	-9.06%
NVIDIA Rg USD \| US67066G1040	157.25 07/03/2025	153.30 07/02/2025	+2.58% +3.95	157.25 400	157.27 400	+14.16%
NVNI Rg USD \| KYG507161027	0.3119 07/03/2025	0.2835 07/02/2025	+10.02% +0.0284	0.3086 300	0.312 7,000	-88.43%
NWPX Infra Rg USD \| US6677461013	42.34 07/03/2025	42.02 07/02/2025	+0.76% +0.32	42.34 1,000	42.45 100	-12.93%
NWTN Rg-B USD \| KYG6693P1063	1.62 07/03/2025	1.57 07/02/2025	+3.18% +0.05	1.58 100	1.62 100	+123.61%
NXP Semiconducto Br USD \| NL0009538784	231.15 07/03/2025	221.21 07/02/2025	+4.49% +9.94	231.18 100	231.39 700	+6.43%
Nyxoah USD \| BE0974358906	7.70 07/03/2025	7.55 07/02/2025	+1.99% +0.15	7.56 600	7.70 2,100	-5.62%
O Reilly Auto Rg USD \| US67103H1077	89.32 07/03/2025	90.50 07/02/2025	-1.30% -1.18	89.29 300	89.32 1,600	+14.48%
Oak Valley Banc Rg USD \| US6718071052	27.28 07/03/2025	27.37 07/02/2025	-0.33% -0.09	27.26 100	27.65 200	-6.43%
Oaktree Acqn Rg -A- USD \| KYG6717R1048	10.45 07/03/2025	10.45 07/02/2025	0.00% 0.00	10.41 100	10.45 100	+4.60%
OAKU Rg USD \| KY67190B1043	11.70 07/03/2025	11.97 07/02/2025	-2.26% -0.27	11.70 4,900	12.00 100	+5.46%
Oatly Grp Sp ADS USD \| US67421J2078	12.22 07/03/2025	12.08 07/02/2025	+1.16% +0.14	12.20 400	12.26 100	-8.87%
Oblong Rg USD \| US6744343038	4.31 07/03/2025	4.32 07/02/2025	-0.23% -0.01	4.31 100	4.39 400	+13.68%
Oceanfirst Bk Rg USD \| US6752341080	18.58 07/03/2025	18.22 07/02/2025	+1.98% +0.36	18.56 100	18.58 1,200	+0.66%
OceanPal Rg USD \| MHY6430L2029	1.59 07/03/2025	1.61 07/02/2025	-1.24% -0.02	1.57 2,100	1.60 100	+38.79%
Ocugen Rg USD \| US67577C1053	0.9264 07/03/2025	0.9241 07/02/2025	+0.25% +0.0023	0.9199 300	0.9213 2,200	+14.80%
Ocular Therapeut Rg USD \| US67576A1007	9.46 07/03/2025	9.10 07/02/2025	+3.96% +0.36	9.45 6,100	9.46 5,000	+6.56%
Oculis Holding Rg USD \| CH1242303498	19.155 07/03/2025	18.96 07/02/2025	+1.03% +0.195	19.10 100	19.21 100	+11.60%
ODDITY Tech Rg-A USD \| IL0011974909	75.11 07/03/2025	74.24 07/02/2025	+1.17% +0.87	75.02 100	75.10 100	+76.68%
Odysight ai Rg USD \| US81063V2043	4.92 07/03/2025	4.95 07/02/2025	-0.61% -0.03	4.96 100	5.27 300	-
Odyssey Marine Rg USD \| US6761182012	1.19 07/03/2025	1.11 07/02/2025	+7.21% +0.08	1.19 2,700	1.20 3,000	+54.17%
OFA Group Rg USD \| KYG6713S1066	2.05 07/03/2025	1.675 07/02/2025	+22.39% +0.375	1.96 100	2.05 400	-
Offi Pr REIT-SBI Rg USD \| US67623C1099	0.2851 07/03/2025	0.2639 07/02/2025	+8.03% +0.0212	0.2846 200	0.2899 500	-73.60%
Ohio Vy Banc Cor Rg USD \| US6777191064	33.87 07/03/2025	33.51 07/02/2025	+1.07% +0.36	33.69 500	33.87 500	+38.41%
Ohmyhome Rg USD \| KYG6S38M1151	1.36 07/03/2025	1.37 07/02/2025	-0.73% -0.01	1.36 100	1.38 2,200	-65.74%
Okta-A Rg USD \| US6792951054	98.14 07/03/2025	98.55 07/02/2025	-0.42% -0.41	98.11 1,300	98.14 1,100	+25.06%
OKYO Pharma Rg USD \| GG00BMFG5F62	2.91 07/03/2025	2.61 07/02/2025	+11.49% +0.30	2.84 100	2.95 200	+126.96%
Olaplex Hldg Rg USD \| US6793691089	1.60 07/03/2025	1.515 07/02/2025	+5.61% +0.085	1.59 20,500	1.60 46,100	-12.43%
OLB Group Rg USD \| US67086U4067	1.80 07/03/2025	1.83 07/02/2025	-1.64% -0.03	1.76 1,000	1.81 500	-11.59%
Old Dominion Fre Rg USD \| US6795801009	169.85 07/03/2025	168.45 07/02/2025	+0.83% +1.40	169.79 1,200	169.86 1,800	-4.51%
Old Mrkt Cap Rg USD \| US65373A1097	5.76 07/03/2025	5.47 07/02/2025	+5.30% +0.29	5.76 400	6.39 400	-14.80%
Old Natl Bancorp Rg USD \| US6800331075	22.50 07/03/2025	22.16 07/02/2025	+1.53% +0.34	22.50 1,600	22.51 4,400	+2.10%
Old Point Financ Rg USD \| US6801941070	40.12 07/03/2025	40.20 07/02/2025	-0.20% -0.08	40.10 100	40.25 100	+54.26%
Old Second Banco Rg USD \| US6802771005	18.90 07/03/2025	18.34 07/02/2025	+3.05% +0.56	18.89 700	18.91 1,000	+3.15%
Olema Pharma Rg USD \| US68062P1066	4.54 07/03/2025	4.37 07/02/2025	+3.89% +0.17	4.53 5,600	4.55 15,400	-25.04%
Ollie's Bargain Rg USD \| US6811161099	130.18 07/03/2025	130.48 07/02/2025	-0.23% -0.30	130.13 1,100	130.16 400	+18.91%
Olympic Steel Rg USD \| US68162K1060	34.39 07/03/2025	33.58 07/02/2025	+2.41% +0.81	34.31 100	34.41 800	+2.35%
Omega Flex Rg USD \| US6820951043	35.90 07/03/2025	34.895 07/02/2025	+2.88% +1.005	35.87 200	36.17 200	-16.86%
Omeros Rg USD \| US6821431029	3.09 07/03/2025	2.97 07/02/2025	+4.04% +0.12	3.09 4,400	3.10 4,100	-69.94%
Omniab Rg USD \| US68218J1034	1.86 07/03/2025	1.74 07/02/2025	+6.90% +0.12	1.85 9,400	1.86 5,100	-50.85%
Omnicell Rg USD \| US68213N1090	29.80 07/03/2025	29.93 07/02/2025	-0.43% -0.13	29.80 3,600	29.84 800	-32.77%
OMS Ener Tech Rg USD \| KYG6755S1057	6.855 07/03/2025	6.65 07/02/2025	+3.08% +0.205	6.73 100	6.98 400	-
ON Semiconductor Rg USD \| US6821891057	55.95 07/03/2025	53.60 07/02/2025	+4.38% +2.35	55.95 900	55.96 7,700	-14.99%
Oncology Inst Rg USD \| US68236X1000	2.44 07/03/2025	2.20 07/02/2025	+10.91% +0.24	2.44 16,900	2.45 6,300	+611.97%
Oncolytics Biote Rg USD \| CA6823108759	0.7875 07/03/2025	0.75 07/02/2025	+5.00% +0.0375	0.7644 200	0.79 17,200	-17.93%
Onconetix Rg USD \| US68237Q2030	4.85 07/03/2025	4.70 07/02/2025	+3.19% +0.15	4.84 500	4.92 100	-91.22%
Ondas Hldgs Rg USD \| US68236H2040	1.88 07/03/2025	1.96 07/02/2025	-4.08% -0.08	1.88 27,100	1.89 18,000	-23.44%
ONE Group Hospit Rg USD \| US88338K1034	4.75 07/03/2025	4.41 07/02/2025	+7.71% +0.34	4.74 300	4.75 400	+52.07%
One Stop Sys Rg USD \| US68247W1099	3.85 07/03/2025	3.90 07/02/2025	-1.28% -0.05	3.85 300	3.88 2,300	+16.42%
OneConstr Grp Rg USD \| KYG6826S1003	6.94 07/03/2025	7.45 07/02/2025	-6.85% -0.51	6.69 800	6.94 100	+148.33%
OneMedNet Rg-A USD \| US68270C1036	0.63 07/03/2025	0.572 07/02/2025	+10.14% +0.058	0.58 100	0.63 7,500	-57.94%
OneSpan Rg USD \| US68287N1000	17.19 07/03/2025	16.97 07/02/2025	+1.30% +0.22	17.17 4,500	17.19 700	-8.47%
OneSpWrld Hldgs-Rg USD \| BSP736841136	21.08 07/03/2025	20.74 07/02/2025	+1.64% +0.34	21.07 3,800	21.09 300	+4.22%
OneStream Rg-A USD \| US68278B1070	26.58 07/03/2025	26.23 07/02/2025	+1.33% +0.35	26.54 400	26.58 1,100	-8.03%
OneWater Marin Rg-A USD \| US68280L1017	14.66 07/03/2025	13.87 07/02/2025	+5.70% +0.79	14.62 300	14.67 2,100	-20.20%
Onfolio Hldgs Rg USD \| US68277K2078	1.01 07/03/2025	0.98 07/02/2025	+3.06% +0.03	0.98 700	1.04 600	-26.87%
OnKure Therap Rg-A USD \| US68277Q1058	2.40 07/03/2025	2.40 07/02/2025	0.00% 0.00	2.36 100	2.40 100	-72.09%
Ontrak Rg USD \| US6833734014	0.483 07/03/2025	0.4598 07/02/2025	+5.05% +0.0232	0.48 600	0.492 2,100	-74.31%
OP Bancorp Rg USD \| US67109R1095	13.90 07/03/2025	13.64 07/02/2025	+1.91% +0.26	13.86 300	13.89 200	-13.73%
OPAL Fuels Rg-A USD \| US68347P1030	2.58 07/03/2025	2.48 07/02/2025	+4.03% +0.10	2.59 400	2.60 200	-26.84%
Open Lending Rg USD \| US68373J1043	2.23 07/03/2025	1.98 07/02/2025	+12.63% +0.25	2.23 600	2.24 23,100	-66.83%
Open Text Rg USD \| CA6837151068	29.82 07/03/2025	29.56 07/02/2025	+0.88% +0.26	29.82 500	29.84 900	+4.38%
Opendoor Tech Rg USD \| US6837121036	0.5662 07/03/2025	0.565 07/02/2025	+0.21% +0.0012	0.5643 6,200	0.5662 12,300	-64.69%
Opera Sp ADS USD \| US68373M1071	20.08 07/03/2025	20.33 07/02/2025	-1.23% -0.25	20.07 3,500	20.09 200	+7.34%
Opko Health Rg USD \| US68375N1037	1.34 07/03/2025	1.33 07/02/2025	+0.75% +0.01	1.34 30,500	1.35 69,400	-9.52%
Oportun Finl Rg USD \| US68376D1046	6.87 07/03/2025	6.74 07/02/2025	+1.93% +0.13	6.86 6,000	6.88 1,100	+73.71%
Optex Sys Holdin Rg USD \| US68384X2099	11.66 07/03/2025	11.74 07/02/2025	-0.68% -0.08	11.46 1,300	11.87 400	+71.14%
Opthea Sp ADS USD \| US68386J2087	3.36 03/18/2025	3.18 03/15/2025	+5.66% +0.18	- -	- -	-14.94%
Optical Cable Rg USD \| US6838272085	3.42 07/03/2025	3.00 07/02/2025	+14.00% +0.42	3.42 1,900	3.45 800	-16.90%
OptimizeRx Rg USD \| US68401U2042	13.12 07/03/2025	13.59 07/02/2025	-3.46% -0.47	13.09 200	13.13 100	+179.63%
Option Cr Health Rg USD \| US68404L2016	31.03 07/03/2025	31.95 07/02/2025	-2.88% -0.92	31.02 200	31.03 300	+37.72%
Opus Genetics Rg USD \| US67577R1023	0.99 07/03/2025	0.9399 07/02/2025	+5.33% +0.0501	0.9849 300	1.01 2,500	-21.02%
Oramed Rg USD \| US68403P2039	2.16 07/03/2025	2.10 07/02/2025	+2.86% +0.06	2.15 500	2.19 800	-13.22%
Orange Cnty Bnc Rg USD \| US68417L1070	27.15 07/03/2025	26.49 07/02/2025	+2.49% +0.66	27.14 600	27.29 500	-4.66%
Orangekloud Rg-A USD \| KYG6781F1019	0.55 07/03/2025	0.54 07/02/2025	+1.85% +0.01	0.545 400	0.55 2,000	-82.12%
Orasure Techs Rg USD \| US68554V1089	3.06 07/03/2025	3.01 07/02/2025	+1.66% +0.05	3.06 10,900	3.07 2,100	-16.62%
Orchestra Rg USD \| US68572M1062	2.88 07/03/2025	2.77 07/02/2025	+3.97% +0.11	2.88 600	2.90 300	-30.75%
Organgnss Hldg Rg-A USD \| US68621F1021	4.05 07/03/2025	3.78 07/02/2025	+7.14% +0.27	4.05 300	4.06 5,600	+18.12%
Organigram Glob Rg USD \| CA68617J1003	1.38 07/03/2025	1.32 07/02/2025	+4.55% +0.06	1.38 13,700	1.39 9,400	-
ORIC Pharma Rg USD \| US68622P1093	10.65 07/03/2025	10.14 07/02/2025	+5.03% +0.51	10.64 100	10.65 1,100	+25.65%
Oriental Rg USD \| KYG6796W1151	5.87 07/03/2025	6.30 07/02/2025	-6.83% -0.43	5.80 1,800	6.00 900	+447.83%
Oriental Rise Rg USD \| KYG6781A1022	0.661 07/03/2025	0.6277 07/02/2025	+5.31% +0.0333	0.6234 100	0.67 2,100	-58.97%
Origin Agritech Rg USD \| VGG678282051	0.99 07/03/2025	0.98 07/02/2025	+1.02% +0.01	0.97 1,000	1.00 100	-53.99%
Origin Materials Rg USD \| US68622D1063	0.5401 07/03/2025	0.5164 07/02/2025	+4.59% +0.0237	0.5401 2,600	0.5463 100	-59.66%
Orion Enrgy Sys Rg USD \| US6862751087	0.591 07/03/2025	0.601 07/02/2025	-1.66% -0.01	0.582 13,000	0.6033 100	-24.88%
Orrstown Fncl Rg USD \| US6873801053	33.32 07/03/2025	32.65 07/02/2025	+2.05% +0.67	33.30 700	33.36 100	-10.82%
Orthofix Med Rg USD \| US68752M1080	11.06 07/03/2025	11.18 07/02/2025	-1.07% -0.12	11.03 1,000	11.06 600	-35.97%
OrthoPediatrics Rg USD \| US68752L1008	22.14 07/03/2025	21.86 07/02/2025	+1.28% +0.28	22.06 200	22.19 1,700	-5.69%
Oruka Thera Rg USD \| US6876041087	12.61 07/03/2025	11.80 07/02/2025	+6.86% +0.81	12.61 300	12.65 300	-39.14%
OSI Systems Rg USD \| US6710441055	228.64 07/03/2025	226.74 07/02/2025	+0.84% +1.90	228.64 400	228.81 100	+35.42%
OSR Holdings Rg USD \| US68840D1028	1.39 07/03/2025	1.51 07/02/2025	-7.95% -0.12	1.39 1,800	1.48 100	-
Ostin Tech Rg-A USD \| KYG679271141	0.13 07/03/2025	0.1308 07/02/2025	-0.61% -0.0008	0.1305 11,100	0.131 800	-95.12%
Otter Tail Rg USD \| US6896481032	79.42 07/03/2025	79.05 07/02/2025	+0.47% +0.37	79.34 1,100	79.39 100	+7.06%
Ouster Rg USD \| US68989M2026	21.40 07/03/2025	21.64 07/02/2025	-1.11% -0.24	21.38 2,800	21.40 6,000	+77.09%
Outdoor Holding Rg USD \| US00175J1079	1.31 07/03/2025	1.27 07/02/2025	+3.15% +0.04	1.31 3,400	1.32 2,800	+15.45%
Outlook Thrptcs Rg USD \| US69012T3059	1.71 07/03/2025	1.58 07/02/2025	+8.23% +0.13	1.71 3,300	1.72 800	-16.40%
Outset Medical Rg USD \| US6901452069	20.58 07/03/2025	20.73 07/02/2025	-0.72% -0.15	20.55 2,300	20.62 200	+24.50%
Ovid Theraptcs Rg USD \| US6904691010	0.3305 07/03/2025	0.316 07/02/2025	+4.59% +0.0145	0.3305 200	0.3315 700	-66.16%
Oxbridge Re Rg USD \| KYG6856M1069	2.27 07/03/2025	1.78 07/02/2025	+27.53% +0.49	2.26 700	2.29 400	-55.94%
P3 Health Ptr Rg-A USD \| US7444132044	6.69 07/03/2025	6.34 07/02/2025	+5.52% +0.35	6.11 800	6.90 100	-43.62%
Paccar Rg USD \| US6937181088	99.34 07/03/2025	98.20 07/02/2025	+1.16% +1.14	99.33 500	99.34 6,900	-5.60%
Pacific Bio CA Rg USD \| US69404D1081	1.49 07/03/2025	1.29 07/02/2025	+15.50% +0.20	1.48 37,000	1.49 65,800	-29.51%
Pacific Premier Rg USD \| US69478X1054	22.64 07/03/2025	22.10 07/02/2025	+2.44% +0.54	22.64 700	22.65 1,300	-11.32%
Pacira BioScienc Rg USD \| US6951271005	23.21 07/03/2025	23.25 07/02/2025	-0.17% -0.04	23.19 700	23.21 1,200	+23.41%
PAGAYA Rg USD \| IL0011858912	22.18 07/03/2025	22.59 07/02/2025	-1.81% -0.41	22.16 1,600	22.23 3,900	+143.16%
PainReform Rg USD \| IL0011651580	1.40 07/03/2025	1.40 07/02/2025	0.00% 0.00	1.40 1,400	1.42 200	-58.27%
Palantir Tchnl-A Rg USD \| US69608A1088	132.12 07/03/2025	130.68 07/02/2025	+1.10% +1.44	132.11 100	132.13 400	+72.79%
Palisade Bio Rg USD \| US6963894026	0.7421 07/03/2025	0.7151 07/02/2025	+3.78% +0.027	0.7229 500	0.7421 500	-56.66%
Palladyne AI Rg USD \| US80359A2050	8.21 07/03/2025	8.05 07/02/2025	+1.99% +0.16	8.21 1,600	8.22 200	-34.39%
Palo Alto Net Rg USD \| US6974351057	196.97 07/03/2025	197.58 07/02/2025	-0.31% -0.61	196.92 1,300	197.04 200	+8.58%
Palomar Hldgs Rg USD \| US69753M1053	143.65 07/03/2025	148.79 07/02/2025	-3.45% -5.14	143.71 700	143.78 200	+40.91%
Palvella Thera Rg USD \| US6979471090	23.825 07/03/2025	22.67 07/02/2025	+5.09% +1.155	23.66 1,600	23.95 200	+88.92%
PAMT Rg USD \| US6931491061	13.67 07/03/2025	13.46 07/02/2025	+1.56% +0.21	13.37 100	13.73 200	-31.74%
Panagea Logistic Rg USD \| BMG6891L1054	5.07 07/03/2025	4.80 07/02/2025	+5.62% +0.27	5.07 600	5.08 1,600	-10.45%
Papa Johns Intl Rg USD \| US6988131024	49.88 07/03/2025	49.48 07/02/2025	+0.81% +0.40	49.88 4,200	49.96 100	+20.48%
Paramount Glb Rg-A USD \| US92556H1077	23.09 07/03/2025	22.70 07/02/2025	+1.72% +0.39	23.01 200	23.07 100	+1.79%
Paramount Glb Rg-B USD \| US92556H2067	12.84 07/03/2025	13.16 07/02/2025	-2.43% -0.32	12.83 4,500	12.84 300	+25.81%
Paranovus Ent Rg USD \| KYG4289N2050	0.917 07/03/2025	0.90 07/02/2025	+1.89% +0.017	0.917 300	0.9226 300	-33.82%
ParaZero Tech Rg USD \| IL0011857013	1.32 07/03/2025	1.24 07/02/2025	+6.45% +0.08	1.31 3,000	1.32 10,600	-38.92%
Park Ha Rg USD \| KYG6925R1020	39.80 07/03/2025	36.42 07/02/2025	+9.28% +3.38	39.78 100	39.95 1,400	+479.01%
Park Ohio Holdin Rg USD \| US7006661000	18.77 07/03/2025	18.30 07/02/2025	+2.57% +0.47	18.65 100	18.92 100	-30.34%
Parke Bancorp Rg USD \| US7008851062	21.33 07/03/2025	21.06 07/02/2025	+1.28% +0.27	21.33 400	21.39 100	+2.68%
Pasithea Therap Rg USD \| US70261F2020	0.7478 07/03/2025	0.7346 07/02/2025	+1.80% +0.0132	0.7302 100	0.748 500	-76.68%
Passage Bio Rg USD \| US7027121000	0.4063 07/03/2025	0.3802 07/02/2025	+6.86% +0.0261	0.4062 500	0.4239 100	-32.96%
Pathfinder Banco Rg USD \| US70319R1095	15.05 07/03/2025	15.02 07/02/2025	+0.20% +0.03	14.95 100	15.39 500	-11.96%
Pathward Finl Rg USD \| US59100U1088	82.58 07/03/2025	81.56 07/02/2025	+1.25% +1.02	82.59 1,300	82.81 300	+10.85%
Patria Invt Rg USD \| KYG694511059	14.30 07/03/2025	14.18 07/02/2025	+0.85% +0.12	14.31 300	14.32 1,500	+21.93%
Patrick Industr. Rg USD \| US7033431039	99.11 07/03/2025	95.30 07/02/2025	+4.00% +3.81	99.00 300	99.10 100	+14.71%
Patriot Natl Ban Rg USD \| US70336F2039	1.47 07/03/2025	1.50 07/02/2025	-2.00% -0.03	1.46 1,100	1.47 14,800	-18.48%
Patterson-Uti En Rg USD \| US7034811015	6.35 07/03/2025	6.10 07/02/2025	+4.10% +0.25	6.35 70,800	6.36 82,000	-26.15%
PAVmed Rg USD \| US70387R4039	0.591 07/03/2025	0.6161 07/02/2025	-4.07% -0.0251	0.5868 100	0.6098 6,000	-1.82%
Paychex Inc Rg USD \| US7043261079	145.96 07/03/2025	147.42 07/02/2025	-0.99% -1.46	145.96 1,800	145.97 400	+5.13%
Paylocity Holdin Rg USD \| US70438V1061	180.04 07/03/2025	182.30 07/02/2025	-1.24% -2.26	179.80 100	180.05 500	-8.61%
Payoneer Global Rg USD \| US70451X1046	6.93 07/03/2025	6.89 07/02/2025	+0.58% +0.04	6.93 8,600	6.94 6,200	-31.37%
PayPal Holdings Rg USD \| US70450Y1038	76.31 07/03/2025	75.29 07/02/2025	+1.35% +1.02	76.30 1,300	76.31 14,800	-11.79%
Paysign Rg USD \| US70451A1043	7.76 07/03/2025	7.38 07/02/2025	+5.15% +0.38	7.74 2,900	7.76 4,800	+144.37%
PB Bankshares Rg USD \| US69318V1035	17.59 07/03/2025	17.33 07/02/2025	+1.50% +0.26	17.30 1,100	17.82 100	+14.01%
Pc Connection Rg USD \| US69318J1007	66.97 07/03/2025	66.58 07/02/2025	+0.59% +0.39	66.94 200	67.19 1,500	-3.88%
PCB Bancorp Rg USD \| US69320M1099	21.91 07/03/2025	21.58 07/02/2025	+1.53% +0.33	21.84 300	21.94 100	+6.62%
PDD Sp ADS-A USD \| US7223041028	103.97 07/03/2025	105.49 07/02/2025	-1.44% -1.52	103.94 300	103.97 6,000	+8.76%
PDF Solutions Rg USD \| US6932821050	22.60 07/03/2025	21.87 07/02/2025	+3.34% +0.73	22.57 100	22.59 900	-19.24%
PDS Biotech Rg-B USD \| US70465T1079	1.27 07/03/2025	1.22 07/02/2025	+4.10% +0.05	1.27 11,300	1.28 400	-25.15%
Peapack Gladston Rg USD \| US7046991078	29.68 07/03/2025	28.99 07/02/2025	+2.38% +0.69	29.65 100	29.68 1,200	-9.55%
Pegasystems Rg USD \| US7055731035	52.66 07/03/2025	52.50 07/02/2025	+0.30% +0.16	52.66 300	52.69 300	+12.66%
Peloton Intera Rg-A USD \| US70614W1009	6.61 07/03/2025	6.60 07/02/2025	+0.15% +0.01	6.60 114,300	6.61 5,100	-24.14%
Penguin Rg USD \| KYG8232Y1017	19.81 07/01/2025	20.58 06/28/2025	-3.74% -0.77	- -	- -	+3.23%
PENN Entmt Rg USD \| US7075691094	18.61 07/03/2025	18.24 07/02/2025	+2.03% +0.37	18.61 2,500	18.62 10,200	-7.97%
Pennant Group Rg USD \| US70805E1091	25.90 07/03/2025	27.02 07/02/2025	-4.15% -1.12	25.87 400	25.91 2,300	+1.89%
Penns Woods Banc Rg USD \| US7084301032	31.66 07/03/2025	31.43 07/02/2025	+0.73% +0.23	31.66 100	31.77 200	+3.42%
Peoples Bancorp Rg USD \| US7105771072	29.99 07/03/2025	29.07 07/02/2025	+3.16% +0.92	29.73 300	30.00 300	-6.98%
Peoples Bancorp Rg USD \| US7097891011	31.85 07/03/2025	31.50 07/02/2025	+1.11% +0.35	31.84 200	31.90 200	-0.60%
Peoples Fin Serv Rg USD \| US7110401053	52.10 07/03/2025	51.35 07/02/2025	+1.46% +0.75	51.92 100	52.11 100	+0.33%
PepGen Rg USD \| US7133171055	1.21 07/03/2025	1.09 07/02/2025	+11.01% +0.12	1.20 600	1.21 400	-71.24%
Pepsico Rg USD \| US7134481081	136.48 07/03/2025	135.26 07/02/2025	+0.90% +1.22	136.45 100	136.48 300	-11.05%
Peraso Rg USD \| US71360T2006	1.01 07/03/2025	1.02 07/02/2025	-0.98% -0.01	1.01 300	1.03 1,400	-12.07%
Perceptive Rg-A USD \| KYG700771051	10.57 07/03/2025	10.68 07/02/2025	-1.03% -0.11	10.56 200	10.70 2,000	+4.91%
Perdoceo Edu Rg USD \| US71363P1066	31.60 07/03/2025	32.56 07/02/2025	-2.95% -0.96	31.58 2,700	31.61 400	+23.01%
Perella Weinbg Rg-A USD \| US71367G1022	20.43 07/03/2025	19.73 07/02/2025	+3.55% +0.70	20.43 1,200	20.44 200	-17.24%
Performant Healt Rg USD \| US71377E1055	4.16 07/03/2025	4.11 07/02/2025	+1.22% +0.05	4.15 1,100	4.16 5,800	+36.09%
Perfrnc Shipping Rg USD \| MHY673051543	1.72 07/03/2025	1.70 07/02/2025	+1.18% +0.02	1.72 500	1.73 1,300	-8.60%
Perion Network Rg USD \| IL0010958192	11.02 07/03/2025	10.85 07/02/2025	+1.57% +0.17	11.00 500	11.02 1,300	+28.10%
Perma-Fix Envir Rg USD \| US7141572039	10.98 07/03/2025	10.75 07/02/2025	+2.14% +0.23	10.98 300	11.00 100	-2.89%
Perpetua Res Rg USD \| CA7142661031	12.25 07/03/2025	11.96 07/02/2025	+2.42% +0.29	12.24 1,300	12.25 1,500	+12.09%
Personalis Rg USD \| US71535D1063	7.505 07/03/2025	6.57 07/02/2025	+14.23% +0.935	7.49 400	7.50 13,500	+13.67%
Petco Health Rg-A USD \| US71601V1052	2.95 07/03/2025	2.87 07/02/2025	+2.79% +0.08	2.94 12,400	2.95 54,800	-24.67%
PetMed Express Rg USD \| US7163821066	3.37 07/03/2025	3.27 07/02/2025	+3.06% +0.10	3.36 100	3.40 300	-32.16%
Pfd Bk Rg USD \| US7403674044	90.42 07/03/2025	89.02 07/02/2025	+1.57% +1.40	90.30 100	90.54 400	+3.06%
PharmaCyte Biot Rg USD \| US71715X2036	1.13 07/03/2025	1.14 07/02/2025	-0.88% -0.01	1.12 100	1.15 8,000	-26.45%
Pharmng ADS Reg S USD \| US71716E1055	10.69 07/03/2025	10.35 07/02/2025	+3.29% +0.34	10.35 100	10.71 100	+1.97%
Pharvaris Rg USD \| NL00150005Y4	17.82 07/03/2025	17.25 07/02/2025	+3.30% +0.57	17.59 100	18.05 1,000	-10.02%
Phathom Pharma Rg USD \| US71722W1071	8.91 07/03/2025	8.85 07/02/2025	+0.68% +0.06	8.91 4,200	8.92 400	+8.99%
PhenixFIN Rg USD \| US71742W1036	50.00 07/03/2025	49.33 07/02/2025	+1.36% +0.67	48.85 100	50.08 1,000	+0.20%
Pheton Hldg Rg-A USD \| KYG713991027	18.38 07/03/2025	18.33 07/02/2025	+0.27% +0.05	18.24 100	18.34 900	+307.33%
Phibro Animal Rg-A USD \| US71742Q1067	27.94 07/03/2025	26.62 07/02/2025	+4.96% +1.32	27.88 200	27.93 3,200	+26.76%
Phio Pharma Rg USD \| US71880W5013	2.48 07/03/2025	2.48 07/02/2025	0.00% 0.00	2.47 100	2.48 100	+37.78%
Phls Edison REIT Rg USD \| US71844V2016	35.07 07/03/2025	35.18 07/02/2025	-0.31% -0.11	35.06 900	35.07 1,100	-6.09%
Phoenix Asia Rg USD \| KYG7075R1083	8.56 07/03/2025	8.98 07/02/2025	-4.68% -0.42	8.52 100	8.89 300	-
Photronics Inc Rg USD \| US7194051022	20.15 07/03/2025	19.74 07/02/2025	+2.08% +0.41	20.16 300	20.17 1,200	-16.21%
Phunware Rg USD \| US71948P2092	3.415 07/03/2025	3.195 07/02/2025	+6.89% +0.22	3.41 200	3.42 17,300	-38.56%
PicoCELA ADS USD \| US71989C1099	1.88 07/03/2025	1.85 07/02/2025	+1.62% +0.03	1.84 17,800	1.89 100	-
Piedmont Lith Rg USD \| US72016P1057	6.62 07/03/2025	6.06 07/02/2025	+9.24% +0.56	6.59 200	6.61 3,800	-30.66%
Pilgrims Pride Rg USD \| US72147K1088	45.73 07/03/2025	45.49 07/02/2025	+0.53% +0.24	45.72 300	45.74 10,300	+0.22%
Pinnacle Finl Pr Rg USD \| US72346Q1040	117.00 07/03/2025	114.265 07/02/2025	+2.39% +2.735	116.99 200	117.09 200	-0.11%
Pinnacle Food Rg-A USD \| KYG7173H1011	1.79 07/03/2025	2.43 07/02/2025	-26.34% -0.64	1.79 700	1.80 1,900	-
Pintec Tch Sp ADR-A USD \| US72352G2066	0.9212 07/03/2025	0.9299 07/02/2025	-0.94% -0.0087	0.9101 1,100	0.93 600	+3.30%
Pioneer Bancorp Rg USD \| US7235611065	12.31 07/03/2025	12.25 07/02/2025	+0.49% +0.06	12.30 200	12.39 200	+6.34%
Pioneer Power Rg USD \| US7238363003	2.71 07/03/2025	2.73 07/02/2025	-0.73% -0.02	2.71 1,200	2.74 1,000	-33.90%
Pixelworks Rg USD \| US72581M4042	7.17 07/03/2025	6.82 07/02/2025	+5.13% +0.35	7.15 100	7.33 100	-22.09%
Plains All-Amern LP USD \| US7265031051	18.39 07/03/2025	18.08 07/02/2025	+1.71% +0.31	18.39 6,800	18.40 200	+5.85%
Plains GP Hldg Rg-A USD \| US72651A2078	19.51 07/03/2025	19.10 07/02/2025	+2.15% +0.41	19.51 1,500	19.52 100	+3.92%
Playboy Rg USD \| US72814P1093	1.59 07/03/2025	1.60 07/02/2025	-0.62% -0.01	1.59 400	1.60 800	+9.59%
PlayStudios Rg-A USD \| US72815G1085	1.34 07/03/2025	1.37 07/02/2025	-2.19% -0.03	1.34 5,800	1.35 3,000	-26.34%
Playtika Hldg Rg USD \| US72815L1070	5.00 07/03/2025	4.90 07/02/2025	+2.04% +0.10	5.00 13,000	5.01 5,700	-29.39%
Plexus Corp Rg USD \| US7291321005	139.10 07/03/2025	136.76 07/02/2025	+1.71% +2.34	139.10 1,100	139.35 300	-12.60%
Pliant Therapeut Rg USD \| US7291391057	1.20 07/03/2025	1.17 07/02/2025	+2.56% +0.03	1.19 1,800	1.20 2,900	-91.12%
Plug Power Rg USD \| US72919P2020	1.40 07/03/2025	1.41 07/02/2025	-0.71% -0.01	1.39 915,200	1.40 334,400	-33.80%
Plum Acqn Rg-A USD \| KYG7134A1040	10.27 07/03/2025	10.29 07/02/2025	-0.19% -0.02	10.25 2,400	10.27 600	-
Plumas Bancorp Rg USD \| US7292731020	47.52 07/03/2025	46.92 07/02/2025	+1.28% +0.60	47.22 100	47.67 100	-0.72%
Pluri Rg USD \| US72942G2030	5.39 07/03/2025	4.83 07/02/2025	+11.59% +0.56	5.33 100	5.39 100	+15.00%
Plus Therpeutcs Rg USD \| US72941H5090	0.3072 07/03/2025	0.3101 07/02/2025	-0.94% -0.0029	0.3071 71,900	0.3072 500	-73.03%
Plutus fin Rg USD \| KYG7144S1030	2.17 07/03/2025	2.14 07/02/2025	+1.40% +0.03	2.17 100	2.25 400	-
PMGC Hldg Rg USD \| US73017P2011	2.31 07/03/2025	2.33 07/02/2025	-0.86% -0.02	2.30 600	2.35 200	-85.46%
PMV Pharma Rg USD \| US69353Y1038	1.10 07/03/2025	1.05 07/02/2025	+4.76% +0.05	1.10 4,500	1.11 300	-30.46%
PodcastOne Rg USD \| US22275C1053	2.87 07/03/2025	2.53 07/02/2025	+13.44% +0.34	2.86 700	2.92 100	+14.48%
POET Technologie Rg USD \| CA73044W3021	5.77 07/03/2025	5.23 07/02/2025	+10.33% +0.54	5.75 700	5.76 100	-12.10%
Polar Power Rg USD \| US73102V2043	1.85 07/03/2025	1.95 07/02/2025	-5.13% -0.10	1.81 300	1.89 300	-39.06%
Polestar Hldg ADS-A USD \| US7311052010	1.09 07/03/2025	1.14 07/02/2025	-4.39% -0.05	1.09 54,700	1.10 28,000	+8.57%
PolyPid Rg USD \| IL0011326795	3.49 07/03/2025	3.53 07/02/2025	-1.13% -0.04	3.49 100	3.54 300	+11.71%
Polyrizon Rg USD \| IL0011814113	0.72 07/03/2025	0.724 07/02/2025	-0.55% -0.004	0.7023 1,100	0.72 500	-99.87%
Ponce Fin Grp Rg USD \| US7323441060	14.25 07/03/2025	14.10 07/02/2025	+1.06% +0.15	14.23 100	14.25 300	+8.46%
Pony AI Sp ADR USD \| US7329081084	13.19 07/03/2025	13.20 07/02/2025	-0.08% -0.01	13.18 9,800	13.20 15,500	-8.01%
Pool Rg USD \| US73278L1052	302.67 07/03/2025	304.18 07/02/2025	-0.50% -1.51	302.30 500	302.59 100	-10.78%
Pop Culture Rg USD \| KYG717001195	0.5801 07/03/2025	0.5826 07/02/2025	-0.43% -0.0025	0.5801 100	0.59 2,400	-50.21%
Popular Rg USD \| PR7331747001	113.425 07/03/2025	112.68 07/02/2025	+0.66% +0.745	113.33 1,300	113.52 800	+19.80%
Porch Group Rg USD \| US7332451043	12.44 07/03/2025	12.09 07/02/2025	+2.89% +0.35	12.42 1,700	12.43 600	+145.73%
Portage Biotech Rg USD \| VGG7185A1369	5.84 07/03/2025	5.89 07/02/2025	-0.85% -0.05	5.79 100	6.10 200	+13.93%
Portillo's Rg-A USD \| US73642K1060	12.25 07/03/2025	12.02 07/02/2025	+1.91% +0.23	12.23 300	12.25 4,800	+27.87%
Potbelly Rg USD \| US73754Y1001	12.51 07/03/2025	12.47 07/02/2025	+0.32% +0.04	12.50 2,600	12.54 1,700	+32.38%
PotlatchDeltic Rg USD \| US7376301039	40.69 07/03/2025	39.62 07/02/2025	+2.70% +1.07	40.67 300	40.72 100	+0.94%
Powell Ind Rg USD \| US7391281067	218.53 07/03/2025	210.04 07/02/2025	+4.04% +8.49	218.26 600	219.07 100	-5.24%
POWELL Rg-A USD \| VGG7200G1000	0.4944 07/03/2025	0.46 07/02/2025	+7.48% +0.0344	0.485 100	0.4899 100	-78.20%
Power Integratio Rg USD \| US7392761034	59.17 07/03/2025	57.58 07/02/2025	+2.76% +1.59	59.17 300	59.23 900	-6.68%
Power Solutions Rg USD \| US73933G2021	70.27 07/03/2025	65.76 07/02/2025	+6.86% +4.51	70.26 400	70.45 200	+121.04%
PowerFleet Rg USD \| US73931J1097	4.36 07/03/2025	4.33 07/02/2025	+0.69% +0.03	4.36 100	4.37 29,800	-34.98%
PRA Group Rg USD \| US69354N1063	15.38 07/03/2025	15.20 07/02/2025	+1.18% +0.18	15.38 700	15.39 1,300	-27.24%
Prairie Oper Rg USD \| US7396501097	3.44 07/03/2025	3.04 07/02/2025	+13.16% +0.40	3.44 800	3.45 500	-56.07%
Praxis Precis Rg USD \| US74006W2070	46.32 07/03/2025	43.17 07/02/2025	+7.30% +3.15	46.19 200	46.42 100	-43.91%
Precigen Rg USD \| US74017N1054	1.61 07/03/2025	1.45 07/02/2025	+11.03% +0.16	1.61 33,300	1.62 12,500	+29.46%
Precipio Rg USD \| US74019L6020	11.00 07/03/2025	10.92 07/02/2025	+0.73% +0.08	11.00 600	11.30 1,000	+100.74%
Precisio Bio Rg USD \| US74019P2074	4.26 07/03/2025	4.13 07/02/2025	+3.15% +0.13	4.23 100	4.26 1,000	+8.40%
Precision Optics Rg USD \| US7402944000	4.95 07/03/2025	4.92 07/02/2025	+0.61% +0.03	4.88 100	4.97 100	+2.07%
Predictive Onco Rg USD \| US74039M3097	0.8343 07/03/2025	0.832 07/02/2025	+0.28% +0.0023	0.834 800	0.8412 100	+1.46%
Preformed Line P Rg USD \| US7404441047	167.08 07/03/2025	161.03 07/02/2025	+3.76% +6.05	166.69 100	167.40 400	+26.01%
Prelude Therap Rg USD \| US74065P1012	0.80 07/03/2025	0.80 07/02/2025	0.00% 0.00	0.80 8,800	0.816 300	-37.25%
Premier Rg-A USD \| US74051N1028	21.73 07/03/2025	21.725 07/02/2025	+0.02% +0.005	21.71 4,300	21.73 3,400	+2.48%
Premium Rg USD \| KYG722281022	0.7345 07/03/2025	0.729 07/02/2025	+0.75% +0.0055	0.7152 300	0.7499 100	+2.85%
Prenetics Glb Rg USD \| KYG722451229	7.91 07/03/2025	8.28 07/02/2025	-4.47% -0.37	7.91 100	8.10 600	+43.01%
Pres Prop REIT Rg-A USD \| US74102L5012	4.83 07/03/2025	5.35 07/02/2025	-9.72% -0.52	4.80 400	5.14 200	-33.12%
Prestige Rg USD \| KYG7244A1195	0.39 07/03/2025	0.49 07/02/2025	-20.41% -0.10	0.3881 100	0.39 600	-62.31%
Pricesmart Rg USD \| US7415111092	106.55 07/03/2025	105.79 07/02/2025	+0.72% +0.76	106.46 100	106.55 800	+14.78%
Prime Medicine Rg USD \| US74168J1016	3.07 07/03/2025	2.73 07/02/2025	+12.45% +0.34	3.04 9,800	3.05 400	-6.51%
Primech Hldgs Rg USD \| SGXZ14489751	1.47 07/03/2025	1.46 07/02/2025	+0.68% +0.01	1.45 700	1.47 200	+117.81%
PrimeEnergy Res Rg USD \| US74158E1047	151.79 07/03/2025	149.96 07/02/2025	+1.22% +1.83	151.73 300	153.08 200	-31.71%
Primega Grp Rg USD \| KYG7241B1106	0.78 07/03/2025	0.7823 07/02/2025	-0.29% -0.0023	0.761 100	0.78 10,100	-44.52%
Primis Financial Rg USD \| US74167B1098	11.04 07/03/2025	11.04 07/02/2025	0.00% 0.00	11.02 500	11.06 500	-5.32%
Princeton Banc Rg USD \| US74179A1079	32.02 07/03/2025	31.29 07/02/2025	+2.33% +0.73	31.89 100	32.08 100	-9.12%
Principal Financ Rg USD \| US74251V1026	80.51 07/03/2025	80.83 07/02/2025	-0.40% -0.32	80.51 100	80.54 500	+4.42%
Priority Tech Hl Rg USD \| US74275G1076	7.78 07/03/2025	7.71 07/02/2025	+0.91% +0.07	7.77 4,500	7.78 700	-34.38%
Privia Hlth Rg USD \| US74276R1023	21.92 07/03/2025	22.54 07/02/2025	-2.75% -0.62	21.90 1,500	21.92 2,500	+15.29%
Prm-Pp Intl Hlds Rg USD \| US7141671039	24.065 07/03/2025	22.50 07/02/2025	+6.96% +1.565	23.93 300	24.20 900	+50.50%
Pro Divrs Ntwrk Rg USD \| US74312Y4008	2.70 07/03/2025	2.70 07/02/2025	0.00% 0.00	2.65 300	2.70 100	-49.06%
PRO-DEX Rg USD \| US74265M2052	45.05 07/03/2025	43.59 07/02/2025	+3.35% +1.46	44.92 100	45.45 400	-6.76%
PROCEPT BioRobot Rg USD \| US74276L1052	58.18 07/03/2025	56.57 07/02/2025	+2.85% +1.61	58.16 3,000	58.19 2,900	-29.74%
Processa Pharm Rg USD \| US74275C3043	0.1885 07/03/2025	0.20 07/02/2025	-5.75% -0.0115	0.1885 900	0.1895 600	-77.53%
Proficient Rg USD \| US74317M1045	6.97 07/03/2025	7.04 07/02/2025	-0.99% -0.07	6.98 300	7.02 1,400	-12.76%
Profound Medicl Rg USD \| CA74319B5027	6.09 07/03/2025	6.10 07/02/2025	-0.16% -0.01	6.05 100	6.10 600	-18.77%
ProFrac Hldg Rg-A USD \| US74319N1000	7.93 07/03/2025	7.97 07/02/2025	-0.50% -0.04	7.92 3,700	7.93 1,300	+2.71%
Progress Softwar Rg USD \| US7433121008	53.90 07/03/2025	55.52 07/02/2025	-2.92% -1.62	53.87 100	53.88 300	-14.78%
Progyny Rg USD \| US74340E1038	21.24 07/03/2025	22.06 07/02/2025	-3.72% -0.82	21.22 600	21.23 1,600	+27.88%
PROK Rg USD \| KYG7S53R1049	0.5652 07/02/2025	0.5921 07/01/2025	-4.54% -0.0269	- -	- -	-66.56%
ProMIS Neurscnc Rg USD \| CA74346M4065	0.448 07/03/2025	0.495 07/02/2025	-9.49% -0.047	0.4455 6,600	0.448 1,600	-47.71%
ProPhase Labs Rg USD \| US74345W1080	0.4037 07/03/2025	0.382 07/02/2025	+5.68% +0.0217	0.3963 900	0.405 16,500	-49.54%
ProQR Therapeut Rg USD \| NL0010872495	2.13 07/03/2025	2.01 07/02/2025	+5.97% +0.12	2.12 500	2.13 5,300	-24.15%
Protagenic Thrp Rg USD \| US74365N3017	3.48 07/03/2025	3.54 07/02/2025	-1.69% -0.06	3.47 2,100	3.48 24,800	-49.83%
Protagonist Ther Rg USD \| US74366E1029	50.69 07/03/2025	50.21 07/02/2025	+0.96% +0.48	50.66 1,700	50.69 200	+30.08%
Protara Therapeu Rg USD \| US74365U1079	2.78 07/03/2025	2.80 07/02/2025	-0.71% -0.02	2.78 10,900	2.79 1,000	-46.97%
Prothena Corp Rg USD \| IE00B91XRN20	6.32 07/03/2025	6.26 07/02/2025	+0.96% +0.06	6.31 18,700	6.32 400	-54.80%
Provident Bancor Rg USD \| US74383L1052	12.66 07/03/2025	12.53 07/02/2025	+1.04% +0.13	12.66 1,600	12.67 100	+9.91%
Provident Financ Rg USD \| US7438681014	15.65 07/03/2025	15.72 07/02/2025	-0.45% -0.07	15.50 200	15.74 100	-1.19%
PS Intl Rg USD \| KYG7308J1058	0.3981 07/03/2025	0.384 07/02/2025	+3.67% +0.0141	0.39 1,400	0.405 25,500	-32.75%
Psyence Bio Rg USD \| CA74449F3088	5.65 07/03/2025	5.22 07/02/2025	+8.24% +0.43	5.56 100	5.65 8,600	-68.96%
PTC Rg USD \| US69370C1009	173.31 07/03/2025	173.07 07/02/2025	+0.14% +0.24	173.29 1,300	173.38 100	-5.87%
PTC Therapeutics Rg USD \| US69366J2006	49.15 07/03/2025	48.59 07/02/2025	+1.15% +0.56	49.12 1,300	49.13 1,100	+7.64%
PTL Rg-A USD \| VGG7377S1193	0.274 07/03/2025	0.2778 07/02/2025	-1.37% -0.0038	0.2676 2,500	0.2739 100	-97.34%
PubMatic Rg-A USD \| US74467Q1031	12.67 07/03/2025	12.46 07/02/2025	+1.69% +0.21	12.67 200	12.69 1,100	-15.18%
Pulmatrix Rg USD \| US74584P3010	6.81 07/03/2025	6.61 07/02/2025	+3.03% +0.20	6.76 300	7.00 500	-5.30%
Pulmonx Rg USD \| US7458481014	2.72 07/03/2025	2.69 07/02/2025	+1.12% +0.03	2.72 5,400	2.74 1,500	-60.38%
Pulse Bioscience Rg USD \| US74587B1017	15.32 07/03/2025	14.84 07/02/2025	+3.23% +0.48	15.32 400	15.37 200	-14.76%
Puma Biotech Rg USD \| US74587V1070	3.56 07/03/2025	3.59 07/02/2025	-0.84% -0.03	3.56 2,500	3.57 2,200	+17.70%
Pure Cycle Rg USD \| US7462283034	10.99 07/03/2025	11.03 07/02/2025	-0.36% -0.04	10.94 400	10.99 100	-13.01%
PureCycle Tech Rg USD \| US74623V1035	13.81 07/03/2025	13.03 07/02/2025	+5.99% +0.78	13.80 700	13.81 100	+27.12%
PureTech Hea Sp ADS USD \| US7462371060	17.22 07/03/2025	17.40 07/02/2025	-1.03% -0.18	17.18 100	18.42 100	-4.29%
Purple Btch Sp ADR USD \| US74638P2083	2.41 07/03/2025	2.30 07/02/2025	+4.78% +0.11	2.38 600	2.50 300	-50.96%
Purple Innovatin Rg USD \| US74640Y1064	0.7645 07/03/2025	0.7357 07/02/2025	+3.91% +0.0288	0.7627 1,000	0.7687 200	-5.68%
Pyxis Oncology Rg USD \| US7473241013	1.20 07/03/2025	1.08 07/02/2025	+11.11% +0.12	1.19 300	1.21 100	-30.77%
Pyxis Tankers Rg USD \| MHY717261306	2.88 07/03/2025	2.89 07/02/2025	-0.35% -0.01	2.85 600	2.91 200	-26.46%
Q32 Bio Rg USD \| US7469641051	1.44 07/03/2025	1.44 07/02/2025	0.00% 0.00	1.44 9,300	1.46 100	-58.14%
QCR Holdings Rg USD \| US74727A1043	71.61 07/03/2025	70.36 07/02/2025	+1.78% +1.25	71.43 200	71.61 100	-12.75%
Qifu Tech Sp ADS-A USD \| US88557W1018	42.74 07/03/2025	42.99 07/02/2025	-0.58% -0.25	42.68 700	42.75 300	+12.01%
QMMM Rg-A USD \| KYG7309R1149	1.43 07/03/2025	1.41 07/02/2025	+1.42% +0.02	1.43 100	1.44 8,600	+10.16%
Qorvo Rg USD \| US74736K1016	88.28 07/03/2025	86.08 07/02/2025	+2.56% +2.20	88.15 100	88.19 100	+23.09%
Qualcomm Rg USD \| US7475251036	162.32 07/03/2025	159.40 07/02/2025	+1.83% +2.92	162.29 100	162.31 100	+3.76%
Qualigen Therap Rg USD \| US74754R3012	3.26 07/03/2025	3.32 07/02/2025	-1.81% -0.06	3.25 400	3.36 300	-21.88%
Qualys Rg USD \| US74758T3032	143.98 07/03/2025	144.47 07/02/2025	-0.34% -0.49	143.98 100	144.11 500	+3.03%
QuantaSing ADS-A USD \| US74767N1072	9.51 07/03/2025	9.62 07/02/2025	-1.14% -0.11	9.50 700	9.53 200	+345.37%
Quanterix Rg USD \| US74766Q1013	6.92 07/03/2025	6.69 07/02/2025	+3.44% +0.23	6.91 1,000	6.92 4,100	-37.06%
Quantum Bio Rg-SB USD \| CA74764Y2050	19.16 07/03/2025	19.32 07/02/2025	-0.83% -0.16	19.05 100	19.27 300	+425.00%
Quantum Computng Rg USD \| US74766W1080	20.65 07/03/2025	18.64 07/02/2025	+10.78% +2.01	20.64 3,800	20.66 16,100	+12.63%
Quantum Rg USD \| US7479066000	9.18 07/03/2025	8.97 07/02/2025	+2.34% +0.21	9.17 100	9.18 2,800	-83.36%
Quantum-Si Rg-A USD \| US74765K1051	1.98 07/03/2025	1.90 07/02/2025	+4.21% +0.08	1.98 46,000	1.99 19,900	-29.63%
Quartzsea Acqn Rg USD \| KYG7314B1041	10.05 07/03/2025	10.05 07/01/2025	0.00% 0.00	10.05 98,600	10.06 700	-
Quest Resource H Rg USD \| US74836W2035	2.14 07/03/2025	1.98 07/02/2025	+8.08% +0.16	2.11 200	2.14 1,000	-69.54%
Quetta Acqn Rg USD \| US74841A1051	10.93 07/03/2025	10.73 07/01/2025	+0.55% +0.06	10.73 5,000	10.93 700	+3.03%
Quhuo Sp ADS-A USD \| US74841Q2093	1.20 07/03/2025	1.20 07/02/2025	0.00% 0.00	1.17 600	1.20 3,000	-18.37%
QuickLogic Rg USD \| US74837P4054	6.04 07/03/2025	5.87 07/02/2025	+2.90% +0.17	6.03 100	6.05 100	-48.05%
QuidelOrtho Rg USD \| US2197981051	30.18 07/03/2025	29.79 07/02/2025	+1.31% +0.39	30.17 15,400	30.18 400	-33.13%
Quince Therap Rg USD \| US22053A1079	1.60 07/03/2025	1.52 07/02/2025	+5.26% +0.08	1.58 900	1.60 100	-18.72%
QuinStreet Rg USD \| US74874Q1004	16.34 07/03/2025	16.34 07/02/2025	0.00% 0.00	16.34 3,400	16.37 200	-29.17%
Quipt Home Med Rg USD \| CA74880P1045	1.78 07/03/2025	1.75 07/02/2025	+1.71% +0.03	1.77 1,400	1.79 2,200	-42.62%
Quoin Pharma Sp ADS USD \| US74907L4095	9.095 07/03/2025	9.14 07/02/2025	-0.49% -0.045	9.00 200	9.19 300	-59.87%
QVC Group Rg-A USD \| US74915M6057	2.99 07/03/2025	2.88 07/02/2025	+3.82% +0.11	2.95 100	3.00 5,200	-82.55%
Rackspace Tech Rg USD \| US7501021056	1.33 07/03/2025	1.28 07/02/2025	+3.91% +0.05	1.32 5,300	1.33 5,700	-42.08%
Radcom Rg USD \| IL0010826688	13.58 07/03/2025	13.74 07/02/2025	-1.16% -0.16	13.43 200	13.78 500	+11.17%
Radiopharm Sp ADR USD \| US75041J1016	4.06 07/03/2025	4.33 07/02/2025	-6.24% -0.27	4.05 600	4.24 100	-1.14%
Radius-A USD \| US8068821060	29.63 07/03/2025	29.62 07/02/2025	+0.03% +0.01	29.63 1,600	29.65 1,100	+94.61%
RadNet Rg USD \| US7504911022	55.65 07/03/2025	55.62 07/02/2025	+0.05% +0.03	55.65 200	55.67 300	-20.36%
Radware Rg USD \| IL0010834765	29.68 07/03/2025	29.58 07/02/2025	+0.34% +0.10	29.68 200	29.74 300	+31.29%
RAIL VISION Rg USD \| IL0011475949	0.3346 07/03/2025	0.321 07/02/2025	+4.24% +0.0136	0.3308 500	0.3365 100	-84.79%
Rain Enhance Rg-A USD \| US75080J1034	3.26 07/03/2025	3.07 07/02/2025	+6.19% +0.19	3.26 1,900	3.38 100	-
Rallybio Rg USD \| US75120L1008	0.3229 07/03/2025	0.3303 07/02/2025	-2.24% -0.0074	0.3229 600	0.33 5,000	-65.59%
Ramaco Rrcs Rg-A USD \| US75134P6007	12.01 07/03/2025	9.98 07/02/2025	+20.34% +2.03	12.00 3,700	12.03 400	-0.31%
Ramaco Rrcs Rg-B- USD \| US75134P5017	7.90 07/03/2025	7.48 07/02/2025	+5.61% +0.42	7.85 100	7.95 200	-24.29%
Rambus Rg USD \| US7509171069	65.00 07/03/2025	64.14 07/02/2025	+1.34% +0.86	65.00 2,800	65.02 300	+21.34%
Range Cap Rg-A USD \| KYG7375C1087	10.20 07/03/2025	10.21 07/02/2025	-0.10% -0.01	10.19 2,000	10.29 900	-
Rani Therap Rg-A USD \| US7530181004	0.5318 07/03/2025	0.5135 07/02/2025	+3.56% +0.0183	0.5281 100	0.5372 100	-62.52%
Rapd Micro Bio Rg-A USD \| US75340L1044	3.54 07/03/2025	3.49 07/02/2025	+1.43% +0.05	3.54 900	3.58 200	+287.78%
Rapid7 Rg USD \| US7534221046	24.00 07/03/2025	24.04 07/02/2025	-0.17% -0.04	24.00 300	24.01 400	-40.24%
Rapport Thera Rg USD \| US75383L1026	11.80 07/03/2025	11.31 07/02/2025	+4.33% +0.49	11.81 300	11.85 200	-36.25%
RAPT Therap Rg USD \| US75382E2081	8.01 07/03/2025	7.33 07/02/2025	+9.28% +0.68	8.00 200	8.06 100	-42.01%
Rave Restaurant Rg USD \| US7541981095	2.79 07/03/2025	2.73 07/02/2025	+2.20% +0.06	2.79 200	2.83 600	+6.64%
RAY Rg USD \| VGG7385S1011	1.28 07/03/2025	1.21 07/02/2025	+5.79% +0.07	1.26 100	1.28 48,700	-6.92%
RAYA Rg-A USD \| KYG3109F1037	2.30 07/03/2025	2.57 07/02/2025	-10.51% -0.27	2.29 500	2.48 100	+84.89%
RBB Bancorp Rg USD \| US74930B1052	18.35 07/03/2025	17.82 07/02/2025	+2.97% +0.53	18.26 200	18.37 3,200	-13.03%
RCI Hospit Holdi Rg USD \| US74934Q1085	40.33 07/03/2025	39.58 07/02/2025	+1.89% +0.75	40.32 100	40.51 100	-31.13%
RCM Technologies Rg USD \| US7493604000	25.27 07/03/2025	24.81 07/02/2025	+1.85% +0.46	25.15 100	25.27 900	+11.96%
RDZN Rg USD \| VGG7606H1082	1.04 07/03/2025	0.9864 07/02/2025	+5.43% +0.0536	1.05 300	1.06 6,900	-54.75%
Reading Intl-A USD \| US7554081015	1.29 07/03/2025	1.33 07/02/2025	-3.01% -0.04	1.27 3,000	1.33 300	+0.76%
Reading Intl-B USD \| US7554082005	9.60 07/03/2025	9.70 07/02/2025	-1.03% -0.10	9.15 200	10.29 100	+22.78%
Real Messenger-A USD \| KYG7410G1064	1.88 07/03/2025	1.83 07/02/2025	+2.73% +0.05	1.88 100	1.99 100	-27.52%
reAlpha Tech Rg USD \| US75607T1051	0.3199 07/03/2025	0.316 07/02/2025	+1.23% +0.0039	0.3199 1,500	0.3251 100	-89.07%
Reborn Coffee Rg USD \| US75618M3051	2.70 07/03/2025	2.56 07/02/2025	+5.47% +0.14	2.70 24,900	2.71 1,800	+54.22%
Recon Rg-A USD \| KYG7415M1327	2.52 07/03/2025	2.58 07/02/2025	-2.33% -0.06	2.52 100	2.60 1,300	+24.04%
Rectitude Hldg Rg USD \| KYG7445R1011	4.60 07/03/2025	4.55 07/02/2025	+1.10% +0.05	4.50 200	4.61 100	-29.02%
Recursn Pharma Rg-A USD \| US75629V1044	5.21 07/03/2025	5.13 07/02/2025	+1.56% +0.08	5.20 9,800	5.21 143,800	-24.11%
Red Cat Holdings Rg USD \| US75644T1007	7.14 07/03/2025	6.92 07/02/2025	+3.18% +0.22	7.14 5,900	7.15 7,000	-46.15%
Red Riv Bancshs Rg USD \| US75686R2022	62.97 07/03/2025	60.94 07/02/2025	+3.33% +2.03	62.69 100	63.04 100	+12.89%
Red Robin Grmt B Rg USD \| US75689M1018	6.89 07/03/2025	6.45 07/02/2025	+6.82% +0.44	6.85 600	6.90 5,500	+17.49%
Red Rock Resor Rg-A USD \| US75700L1089	54.39 07/03/2025	53.50 07/02/2025	+1.66% +0.89	54.39 100	54.42 1,000	+15.70%
Red Violet Rg USD \| US75704L1044	48.62 07/03/2025	49.02 07/02/2025	-0.82% -0.40	48.49 200	48.63 100	+35.41%
RedCloud Rg USD \| GB00BMCD0001	2.82 07/03/2025	4.29 07/02/2025	-34.27% -1.47	2.82 3,500	2.92 900	-
Redfin Rg USD \| US75737F1084	11.19 07/01/2025	11.23 06/28/2025	-0.36% -0.04	- -	- -	+42.19%
Redhill Bio Sp ADS USD \| US7574683014	2.01 07/03/2025	2.02 07/02/2025	-0.50% -0.01	2.01 200	2.04 100	-67.10%
REE Automotive Rg-A USD \| IL0011786154	0.6375 07/03/2025	0.6027 07/02/2025	+5.77% +0.0348	0.634 100	0.6543 100	-93.17%
Regencell Rg USD \| KYG7487R1002	10.36 07/03/2025	14.60 07/02/2025	-29.04% -4.24	10.35 500	10.51 2,200	+189.68%
Regency Cent REITRg USD \| US7588491032	70.80 07/03/2025	71.11 07/02/2025	-0.44% -0.31	70.76 1,000	70.80 400	-3.81%
Regeneron Pharma Rg USD \| US75886F1075	547.74 07/03/2025	534.91 07/02/2025	+2.40% +12.83	547.31 10,900	547.57 100	-24.91%
REGENXBIO Rg USD \| US75901B1070	8.62 07/03/2025	8.23 07/02/2025	+4.74% +0.39	8.59 1,100	8.62 7,200	+6.47%
Regis Rg USD \| US7589322061	22.16 07/03/2025	22.01 07/02/2025	+0.68% +0.15	22.02 200	22.67 400	-7.21%
Regulus Therap Rg USD \| US75915K3095	8.16 06/25/2025	8.14 06/24/2025	+0.25% +0.02	- -	- -	+416.46%
Rein Therap Rg USD \| US00887A2042	1.54 07/03/2025	1.45 07/02/2025	+6.21% +0.09	1.50 600	1.57 900	-36.96%
Reitar Logtech Rg-A USD \| KYG7486B1068	5.24 07/03/2025	5.10 07/02/2025	+2.75% +0.14	5.06 100	5.25 100	+36.36%
Rekor Systems Rg USD \| US7594191048	1.20 07/03/2025	1.10 07/02/2025	+9.09% +0.10	1.19 10,800	1.20 3,100	-29.49%
Relay Therapetcs Rg USD \| US75943R1023	3.60 07/03/2025	3.52 07/02/2025	+2.27% +0.08	3.59 2,000	3.60 24,000	-14.56%
Relianc Glb Rg USD \| US75946W4050	1.73 07/03/2025	1.80 07/02/2025	-3.89% -0.07	1.73 600	1.76 1,200	-30.23%
Relmada Therapeu Rg USD \| US75955J4022	0.6011 07/03/2025	0.6161 07/02/2025	-2.43% -0.015	0.6011 2,000	0.6178 600	+18.48%
Remitly Global Rg USD \| US75960P1049	18.26 07/03/2025	18.46 07/02/2025	-1.08% -0.20	18.25 6,100	18.27 8,500	-18.21%
ReNew Ener Glb Rg-A USD \| GB00BNQMPN80	6.92 07/03/2025	6.81 07/02/2025	+1.62% +0.11	6.92 6,600	6.94 5,500	-0.29%
Renovaro Rg USD \| US29350E1047	0.2793 07/03/2025	0.272 07/02/2025	+2.68% +0.0073	0.2765 70,100	0.2793 100	-67.44%
RenovoRx Rg USD \| US75989R1077	1.30 07/03/2025	1.27 07/02/2025	+2.36% +0.03	1.29 8,400	1.30 200	-1.55%
Rent the Run Rg USD \| US76010Y2028	5.23 07/03/2025	4.95 07/02/2025	+5.66% +0.28	5.09 100	5.29 500	-41.76%
Repare Therap Rg USD \| US7602731025	1.44 07/03/2025	1.42 07/02/2025	+1.41% +0.02	1.44 200	1.45 6,600	+8.40%
Repay Holdings Rg-A USD \| US76029L1008	4.90 07/03/2025	4.89 07/02/2025	+0.20% +0.01	4.88 21,300	4.89 4,300	-35.91%
Repligen Rg USD \| US7599161095	126.96 07/03/2025	126.44 07/02/2025	+0.41% +0.52	126.88 400	126.96 200	-12.16%
Replimune Grp Rg USD \| US76029N1063	9.55 07/03/2025	9.15 07/02/2025	+4.37% +0.40	9.55 1,000	9.56 1,400	-24.44%
Republic Bancorp-A USD \| US7602812049	76.13 07/03/2025	75.48 07/02/2025	+0.86% +0.65	75.95 100	76.32 100	+8.03%
Research Frontie Rg USD \| US7609111072	1.61 07/03/2025	1.55 07/02/2025	+3.87% +0.06	1.60 100	1.80 14,900	-9.36%
Research Solutio Rg USD \| US7610251057	2.95 07/03/2025	2.86 07/02/2025	+3.15% +0.09	2.95 3,100	2.98 200	-31.08%
Reservoir Media Rg USD \| US76119X1054	7.73 07/03/2025	7.74 07/02/2025	-0.13% -0.01	7.73 300	7.78 600	-14.48%
ReShape Lifsci Rg USD \| US76090R4083	2.42 07/03/2025	2.43 07/02/2025	-0.41% -0.01	2.40 500	2.44 300	-97.82%
Resolute Hldg Rg USD \| US76134H1014	34.37 07/03/2025	32.54 07/02/2025	+5.62% +1.83	34.41 100	34.66 500	-
Resources Connec Rg USD \| US76122Q1058	5.93 07/03/2025	5.76 07/02/2025	+2.95% +0.17	5.93 4,000	5.94 400	-32.47%
ReTo Eco-Sol Rg USD \| VGG752713070	2.10 07/03/2025	2.02 07/02/2025	+3.96% +0.08	1.96 300	2.10 400	-78.30%
Revelatn Biosci Rg USD \| US76135L6065	0.7701 07/03/2025	0.82 07/02/2025	-6.09% -0.0499	0.77 300	0.775 3,400	-88.88%
Reviva Pharm Rg USD \| US76152G1004	0.385 07/03/2025	0.3694 07/02/2025	+4.22% +0.0156	0.3814 100	0.3829 100	-79.59%
Revolution Medic Rg USD \| US76155X1000	37.19 07/03/2025	36.89 07/02/2025	+0.81% +0.30	37.18 2,300	37.20 100	-15.66%
Reynolds Consmer Rg USD \| US76171L1061	21.82 07/03/2025	21.78 07/02/2025	+0.18% +0.04	21.82 900	21.83 400	-19.30%
Rezolute Rg USD \| US76200L3096	4.86 07/03/2025	4.42 07/02/2025	+9.95% +0.44	4.86 1,100	4.87 1,900	-9.80%
Rezolve AI USD \| GB00BQH8G337	2.77 07/03/2025	2.88 07/02/2025	-3.82% -0.11	2.77 38,800	2.78 4,400	-24.61%
RF Industries Rg USD \| US7495521053	6.49 07/03/2025	6.73 07/02/2025	-3.57% -0.24	6.38 1,100	6.49 100	+72.12%
RF Rg USD \| KYG753891095	10.54 07/03/2025	10.53 07/02/2025	+0.09% +0.01	10.53 1,400	10.58 2,000	+3.03%
RGC Resources Rg USD \| US74955L1035	22.79 07/03/2025	22.84 07/02/2025	-0.22% -0.05	22.56 100	23.02 300	+13.86%
Rhinebeck Bancrp Rg USD \| US7620931029	11.91 07/03/2025	11.86 07/02/2025	+0.42% +0.05	11.91 200	11.98 200	+23.03%
Rhythm Pharm Rg USD \| US76243J1051	66.92 07/03/2025	65.44 07/02/2025	+2.26% +1.48	66.92 100	66.99 300	+16.90%
Ribbn Communs Rg USD \| US7625441040	4.14 07/03/2025	4.18 07/02/2025	-0.96% -0.04	4.14 14,100	4.15 1,500	+0.48%
Ribbon Rg-A USD \| KYG7552W1096	10.15 07/03/2025	10.135 07/02/2025	+0.15% +0.015	10.13 600	10.15 4,900	-
Richardson Elect Rg USD \| US7631651079	10.17 07/03/2025	9.79 07/02/2025	+3.88% +0.38	10.16 300	10.18 100	-30.22%
Richmond Mutual Rg USD \| US76525P1003	14.07 07/03/2025	14.14 07/02/2025	-0.50% -0.07	13.98 100	14.08 100	-0.07%
Richtech Rg-B USD \| US7655041058	2.01 07/03/2025	1.945 07/02/2025	+3.34% +0.065	2.01 55,000	2.02 20,100	-27.96%
Ridgetech Rg USD \| KYG2124G1203	1.08 07/03/2025	1.08 07/02/2025	0.00% 0.00	1.08 800	1.14 200	-38.29%
Rigel Pharm Rg USD \| US7665597024	18.65 07/03/2025	18.71 07/02/2025	-0.32% -0.06	18.62 2,200	18.66 100	+11.24%
Rigetti Comp Rg USD \| US76655K1034	13.08 07/03/2025	11.33 07/02/2025	+15.45% +1.75	13.07 3,000	13.08 14,100	-25.75%
Rimini Street Rg-A USD \| US76674Q1076	3.85 07/03/2025	3.94 07/02/2025	-2.28% -0.09	3.83 2,000	3.85 700	+47.57%
Riot Platforms Rg USD \| US7672921050	12.20 07/03/2025	11.27 07/02/2025	+8.25% +0.93	12.20 3,000	12.21 1,800	+10.38%
Rising Dragon Rg USD \| KYG7576K1076	10.29 07/03/2025	10.30 07/02/2025	-0.10% -0.01	10.30 100	10.35 1,100	+2.79%
Riverview Bancor Rg USD \| US7693971001	5.68 07/03/2025	5.68 07/02/2025	0.00% 0.00	5.68 7,300	5.69 900	-1.05%
Rivian Auto Rg-A USD \| US76954A1034	12.87 07/03/2025	13.47 07/02/2025	-4.45% -0.60	12.87 4,500	12.88 6,000	+1.28%
Robin Energy Rg USD \| MHY731181043	3.15 07/03/2025	3.01 07/02/2025	+4.65% +0.14	3.10 2,100	3.16 900	-
Robinhood Mkts Rg-A USD \| US7707001027	97.98 07/03/2025	92.33 07/02/2025	+6.12% +5.65	97.99 400	98.00 700	+147.80%
Rocket Lab Rg USD \| US7731211089	35.68 07/03/2025	34.33 07/02/2025	+3.93% +1.35	35.68 600	35.69 400	-
Rocket Pharmactc Rg USD \| US77313F1066	2.88 07/03/2025	2.59 07/02/2025	+11.20% +0.29	2.87 9,900	2.88 19,300	-79.40%
Rockwell Medical Rg USD \| US7743743004	0.8182 07/03/2025	0.831 07/02/2025	-1.54% -0.0128	0.8182 2,500	0.8395 7,000	-59.26%
Rocky Brands Rg USD \| US7745151008	23.65 07/03/2025	23.02 07/02/2025	+2.74% +0.63	23.50 200	23.66 100	+0.96%
Rocky Mountain C Rg USD \| US77467X1019	1.58 07/03/2025	1.43 07/02/2025	+10.49% +0.15	1.58 300	1.61 1,000	-40.66%
Roivant Sciences Rg USD \| BMG762791017	10.97 07/03/2025	10.94 07/02/2025	+0.27% +0.03	10.94 8,200	10.95 100	-7.52%
Roku-A Rg USD \| US77543R1023	86.40 07/03/2025	86.20 07/02/2025	+0.23% +0.20	86.38 500	86.41 500	+15.95%
ROMA Rg USD \| KYG7633Y1089	3.28 07/03/2025	3.13 07/02/2025	+4.79% +0.15	3.21 800	3.28 18,100	+328.77%
Roman DBDR Rg-A USD \| KYG7633M1042	10.29 07/03/2025	10.30 07/02/2025	-0.10% -0.01	10.29 11,400	10.30 2,000	-
Root Rg-A USD \| US77664L2079	123.71 07/03/2025	125.28 07/02/2025	-1.25% -1.57	123.59 900	124.10 1,200	+72.59%
Roper Technologi Rg USD \| US7766961061	566.08 07/03/2025	572.71 07/02/2025	-1.16% -6.63	565.92 400	566.06 300	+10.17%
Ross Stores Rg USD \| US7782961038	131.52 07/03/2025	129.97 07/02/2025	+1.19% +1.55	131.48 400	131.53 300	-14.08%
Royal Gold Rg USD \| US7802871084	179.30 07/03/2025	177.62 07/02/2025	+0.95% +1.68	179.24 100	179.38 300	+34.71%
Royal Pharm Rg -A USD \| GB00BMVP7Y09	36.19 07/03/2025	35.88 07/02/2025	+0.86% +0.31	36.18 300	36.19 21,600	+40.65%
Royalty Mgmt Rg USD \| US02369M1027	1.66 07/03/2025	1.30 07/02/2025	+27.69% +0.36	1.66 200	1.68 100	+30.26%
Ruanyun Edai Rg USD \| KYG7710T1058	9.52 07/03/2025	7.61 07/02/2025	+25.10% +1.91	9.44 100	9.52 100	-
Rumble Rg-A USD \| US78137L1052	9.65 07/03/2025	9.16 07/02/2025	+5.35% +0.49	9.66 2,300	9.67 47,200	-29.59%
RumbleON-B Rg USD \| US7813863054	2.49 07/03/2025	2.40 07/02/2025	+3.75% +0.09	2.48 400	2.53 700	-55.80%
Runway Grwth Fin Rg USD \| US78163D1000	10.79 07/03/2025	10.66 07/02/2025	+1.22% +0.13	10.77 200	10.81 100	-2.74%
Rush Enterprises-A USD \| US7818462092	55.50 07/03/2025	54.31 07/02/2025	+2.19% +1.19	55.48 300	55.50 100	-0.88%
Rush Enterprises-B USD \| US7818463082	55.40 07/03/2025	54.81 07/02/2025	+1.08% +0.59	55.18 900	55.47 100	+0.68%
RxSight Rg USD \| US78349D1072	13.14 07/03/2025	13.12 07/02/2025	+0.15% +0.02	13.13 1,600	13.14 800	-61.84%
Ryanair Sp ADR USD \| US7835132033	58.27 07/03/2025	57.68 07/02/2025	+1.02% +0.59	58.25 100	58.29 1,000	+32.32%
Ryvyl Rg USD \| US39366L3078	0.7451 07/03/2025	0.901 07/02/2025	-17.30% -0.1559	0.745 100	0.7451 700	-30.69%
S & T Bancorp Rg USD \| US7838591011	39.35 07/03/2025	39.035 07/02/2025	+0.81% +0.315	39.34 1,700	39.40 200	+2.13%
S&W Seed Rg USD \| US7851353026	2.145 07/03/2025	2.09 07/02/2025	+2.63% +0.055	2.12 500	2.17 1,600	-73.78%
SAB Biotherap Rg USD \| US78397T2024	1.75 07/03/2025	1.76 07/02/2025	-0.57% -0.01	1.74 400	1.77 1,400	-53.93%
Sabra HC REIT Rg USD \| US78573L1061	18.46 07/03/2025	18.30 07/02/2025	+0.87% +0.16	18.45 2,900	18.46 14,400	+5.66%
Sabre Rg USD \| US78573M1045	3.34 07/03/2025	3.31 07/02/2025	+0.91% +0.03	3.34 38,200	3.35 38,500	-9.32%
Sadot Group Rg USD \| US6273333053	1.38 07/03/2025	1.41 07/02/2025	-2.13% -0.03	1.38 200	1.40 100	-62.70%
Safe & Green Rg USD \| US78418A6047	0.66 07/03/2025	0.632 07/02/2025	+4.43% +0.028	0.6425 100	0.66 1,000	+31.67%
Safe and Green Rg USD \| US78637J2042	0.7974 07/03/2025	0.8163 07/02/2025	-2.32% -0.0189	0.781 19,700	0.8099 100	-68.14%
Safe Pro Rg USD \| US78642D1019	2.58 07/03/2025	2.63 07/02/2025	-1.90% -0.05	2.57 900	2.69 100	-31.33%
Safety Ins Grp Rg USD \| US78648T1007	76.32 07/03/2025	79.05 07/02/2025	-3.45% -2.73	76.11 300	76.35 1,000	-4.07%
Safety Shot Rg USD \| US48208F1057	0.4052 07/03/2025	0.4326 07/02/2025	-6.33% -0.0274	0.4051 400	0.4084 200	-39.92%
Saga Communs Rg-A USD \| US7865983008	13.20 07/03/2025	13.00 07/02/2025	+1.54% +0.20	13.20 200	13.28 400	+17.86%
Sage Therapeutic Rg USD \| US78667J1088	9.08 07/03/2025	9.08 07/02/2025	0.00% 0.00	9.08 2,800	9.10 1,700	+67.22%
Sagimet Bioscn Rg-A USD \| US7867001049	8.11 07/03/2025	8.03 07/02/2025	+1.00% +0.08	8.10 1,500	8.14 400	+78.44%
Sagtec Glb Rg USD \| VGG7779D1087	2.11 07/03/2025	2.12 07/02/2025	-0.47% -0.01	2.06 500	2.11 100	-
Saia Rg USD \| US78709Y1055	293.80 07/03/2025	285.97 07/02/2025	+2.74% +7.83	293.78 300	294.13 100	-37.25%
SAIHEAT Rg-A USD \| KYG7852T2021	8.06 07/03/2025	8.12 07/02/2025	-0.74% -0.06	8.05 500	8.99 200	-29.70%
SailPoint Rg USD \| US78781J1097	21.73 07/03/2025	21.71 07/02/2025	+0.09% +0.02	21.73 3,400	21.76 600	-
Salarius Pharma Rg USD \| US79400X4043	0.8988 07/03/2025	0.8773 07/02/2025	+2.45% +0.0215	0.8701 1,000	0.90 11,400	-52.32%
Samfine Rg-A USD \| KYG7785M1188	0.7624 07/03/2025	0.778 07/02/2025	-2.01% -0.0156	0.761 100	0.7659 100	-35.70%
Sana Biotech Rg USD \| US7995661045	2.92 07/03/2025	2.83 07/02/2025	+3.18% +0.09	2.91 21,600	2.92 23,100	+73.62%
Sanara MedTech Rg USD \| US79957L1008	29.94 07/03/2025	28.81 07/02/2025	+3.92% +1.13	29.93 300	30.43 200	-13.22%
Sandisk Rg USD \| US80004C2008	46.21 07/03/2025	44.96 07/02/2025	+2.78% +1.25	46.19 2,600	46.22 1,800	-
Sang Therap Rg USD \| US8006771062	0.535 07/03/2025	0.5362 07/02/2025	-0.22% -0.0012	0.53 1,000	0.5368 1,000	-47.43%
Sangoma Tech Rg USD \| CA80100R4089	5.96 07/02/2025	6.05 07/01/2025	-1.49% -0.09	6.18 500	6.33 100	-15.10%
Sanmina Rg USD \| US8010561020	101.24 07/03/2025	98.49 07/02/2025	+2.79% +2.75	101.24 600	101.33 500	+30.16%
Sanofi Sp ADR USD \| US80105N1054	49.31 07/03/2025	49.05 07/02/2025	+0.53% +0.26	49.29 500	49.31 1,700	+1.70%
Santech Holding USD \| US44951X1046	0.8699 07/03/2025	0.8991 07/02/2025	-3.25% -0.0292	0.86 100	0.90 1,600	-26.90%
Sanuwave Health Rg USD \| US80303D3052	31.72 07/03/2025	32.23 07/02/2025	-1.58% -0.51	31.33 100	31.84 400	+40.13%
Sapiens Intl Cor Rg USD \| KYG7T16G1039	29.67 07/03/2025	29.36 07/02/2025	+1.06% +0.31	29.67 1,100	29.70 100	+9.27%
Sarepta Therap Rg USD \| US8036071004	18.195 07/03/2025	17.71 07/02/2025	+2.74% +0.485	18.19 5,200	18.20 1,600	-85.43%
Satellogic Rg-A USD \| US80401C1009	3.54 07/03/2025	3.47 07/02/2025	+2.02% +0.07	3.52 25,800	3.53 2,500	-
Savara Rg USD \| US8051111016	2.10 07/03/2025	2.05 07/02/2025	+2.44% +0.05	2.08 28,500	2.09 900	-33.22%
SAVERONE Sp ADR USD \| US80516T4022	2.05 07/03/2025	2.45 07/02/2025	-16.33% -0.40	2.00 4,000	2.06 600	-93.87%
SB Financial Gr Rg USD \| US78408D1054	19.00 07/03/2025	19.00 07/02/2025	0.00% 0.00	18.95 400	19.25 900	-9.13%
SBA Cmmns REIT-A Rg USD \| US78410G1040	237.59 07/03/2025	238.74 07/02/2025	-0.48% -1.15	237.66 200	237.77 2,000	+17.14%
SBC Med-A Rg USD \| US73245B1070	4.47 07/03/2025	4.66 07/02/2025	-4.08% -0.19	4.44 200	4.48 100	-16.93%
Scansource Rg USD \| US8060371072	42.76 07/03/2025	42.42 07/02/2025	+0.80% +0.34	42.74 300	42.81 1,700	-10.60%
Scantech AI Rg USD \| US80603V1044	0.649 07/03/2025	0.633 07/02/2025	+2.53% +0.016	0.635 200	0.649 1,200	-
SCHMID Grp Rg-A USD \| NL00150021T1	2.75 07/03/2025	2.64 07/02/2025	+4.17% +0.11	2.73 200	2.85 2,000	-15.92%
Scholar Rck Hldg Rg USD \| US80706P1030	35.55 07/03/2025	33.76 07/02/2025	+5.30% +1.79	35.49 1,400	35.52 300	-21.89%
Scholastic Rg USD \| US8070661058	21.93 07/03/2025	21.71 07/02/2025	+1.01% +0.22	21.93 1,600	21.98 400	+1.78%
Schrodinger Rg USD \| US80810D1037	20.96 07/03/2025	20.61 07/02/2025	+1.70% +0.35	20.96 1,100	20.98 500	+6.84%
Science Apps Int Rg USD \| US8086251076	117.56 07/03/2025	115.75 07/02/2025	+1.56% +1.81	117.55 500	117.59 300	+3.55%
Scienjoy Rg USD \| VGG7864D1125	0.8873 07/03/2025	0.8205 07/02/2025	+8.14% +0.0668	0.87 500	0.92 400	-20.34%
Scienture Hldgs Rg USD \| US80880X1046	1.46 07/03/2025	1.29 07/02/2025	+13.18% +0.17	1.46 4,300	1.47 200	-78.68%
Scilex Hldg Co Rg USD \| US80880W2052	6.24 07/03/2025	6.04 07/02/2025	+3.31% +0.20	6.16 6,700	6.25 100	-59.53%
Scinai Sp ADR USD \| US09073Q3039	2.27 07/03/2025	2.50 07/02/2025	-9.20% -0.23	2.20 200	2.30 300	-24.92%
SciSparc Rg USD \| IL0010951403	0.3103 07/03/2025	0.3131 07/02/2025	-0.89% -0.0028	0.3101 100	0.3103 200	-13.03%
Scks Prnte Glf Rg USD \| US78577G3011	1.57 07/03/2025	1.44 07/02/2025	+9.03% +0.13	1.57 900	1.60 2,300	-88.57%
scPharmaceutcls Rg USD \| US8106481059	4.04 07/03/2025	3.92 07/02/2025	+3.06% +0.12	4.04 800	4.06 2,800	+10.73%
SCWorx Rg USD \| US78396V2088	0.4641 07/03/2025	0.436 07/02/2025	+6.44% +0.0281	0.4599 100	0.465 100	-74.20%
SCYNEXIS Rg USD \| US8112922005	0.7201 07/03/2025	0.701 07/02/2025	+2.72% +0.0191	0.7201 500	0.725 15,400	-42.07%
Seacoast Banking Rg USD \| US8117078019	29.37 07/03/2025	28.59 07/02/2025	+2.73% +0.78	29.35 1,300	29.37 600	+3.85%
Seagate Hldgs Rg USD \| IE00BKVD2N49	151.94 07/03/2025	145.04 07/02/2025	+4.76% +6.90	151.93 200	151.98 700	+68.05%
SEALSQ Rg USD \| VGG794831062	4.07 07/03/2025	3.905 07/02/2025	+4.23% +0.165	4.07 5,200	4.09 71,100	-36.50%
Seanergy Hldgs Rg USD \| MHY737604006	6.51 07/03/2025	6.27 07/02/2025	+3.83% +0.24	6.47 1,000	6.51 1,100	-9.78%
SeaStar Medcl Rg USD \| US81256L2034	0.5602 07/03/2025	0.4852 07/02/2025	+15.46% +0.075	0.56 1,100	0.5699 700	-74.99%
Security Natl Fin-A USD \| US8147853092	10.21 07/03/2025	10.23 07/02/2025	-0.20% -0.02	10.18 100	10.21 2,700	-14.96%
Seer Rg-A USD \| US81578P1066	2.21 07/03/2025	2.19 07/02/2025	+0.91% +0.02	2.21 800	2.22 800	-5.19%
SEI Investments Rg USD \| US7841171033	91.96 07/03/2025	91.50 07/02/2025	+0.50% +0.46	91.98 100	92.00 5,400	+10.94%
Selective Insura Rg USD \| US8163001071	85.06 07/03/2025	87.16 07/02/2025	-2.41% -2.10	85.02 1,000	85.05 300	-6.80%
SELLAS Life Scnc Rg USD \| US81642T2096	2.12 07/03/2025	2.08 07/02/2025	+1.92% +0.04	2.11 14,000	2.12 26,900	+100.00%
SELX Rg USD \| KYG8021C1042	1.22 07/03/2025	1.35 07/02/2025	-9.63% -0.13	1.21 400	1.37 100	-4.93%
SemiLEDs Rg USD \| US8166452040	2.55 07/03/2025	2.49 07/02/2025	+2.41% +0.06	2.55 100	2.63 4,300	+93.02%
Semler Scientifi Rg USD \| US81684M1045	39.54 07/03/2025	35.42 07/02/2025	+11.63% +4.12	39.55 200	39.65 100	-34.41%
Semtech Rg USD \| US8168501018	43.96 07/03/2025	43.47 07/02/2025	+1.13% +0.49	43.96 500	43.98 1,300	-29.72%
Seneca Foods -B USD \| US8170701051	106.99 07/03/2025	102.83 07/02/2025	+4.05% +4.16	103.43 100	108.74 100	+30.12%
Seneca Foods-A USD \| US8170705011	105.68 07/03/2025	103.73 07/02/2025	+1.88% +1.95	105.38 100	105.70 400	+30.87%
SenesTech Rg USD \| US81720R6045	5.07 07/03/2025	4.95 07/02/2025	+2.42% +0.12	5.05 2,100	5.07 200	+49.55%
Senmiao Tech Rg USD \| US8172252046	0.302 07/03/2025	0.2878 07/02/2025	+4.93% +0.0142	0.2945 200	0.3103 100	-73.35%
Sensei Biotherp Rg USD \| US81728A2078	9.08 07/03/2025	8.86 07/02/2025	+2.48% +0.22	9.03 200	9.34 100	-9.61%
Senstar Tech Rg USD \| CA81728N1006	4.77 07/03/2025	4.63 07/02/2025	+3.02% +0.14	4.73 200	4.81 100	+34.59%
Sensus Healthcar Rg USD \| US81728J1097	4.70 07/03/2025	4.64 07/02/2025	+1.29% +0.06	4.70 100	4.78 1,000	-32.95%
Sentage Hldg Rg-A USD \| KYG8062B1142	1.84 07/03/2025	1.78 07/02/2025	+3.37% +0.06	1.81 100	1.91 100	-1.93%
Senti Bioscis Rg USD \| US81726A2096	2.21 07/03/2025	2.19 07/02/2025	+0.91% +0.02	2.21 600	2.25 100	-37.61%
Septerna Rg USD \| US81734D1046	11.40 07/03/2025	10.60 07/02/2025	+7.55% +0.80	11.38 400	11.41 4,800	-53.71%
Sera Prognstcs Rg-A USD \| US81749D1072	2.45 07/03/2025	2.59 07/02/2025	-5.41% -0.14	2.42 1,800	2.45 1,200	-68.18%
Seres Therapeuti Rg USD \| US81750R2013	10.86 07/03/2025	10.705 07/02/2025	+1.45% +0.155	10.83 200	11.05 1,800	-35.59%
Serve Robotics Rg USD \| US81758H1068	10.95 07/03/2025	10.90 07/02/2025	+0.46% +0.05	10.95 500	10.96 1,700	-19.26%
Service REIT Rg-SBI USD \| US81761L1026	2.55 07/03/2025	2.50 07/02/2025	+2.00% +0.05	2.54 12,800	2.56 19,200	-1.57%
ServiceTitan Rg-A USD \| US81764X1037	108.78 07/03/2025	109.26 07/02/2025	-0.44% -0.48	108.78 3,900	108.85 300	+6.21%
Seven Hills REIT Rg USD \| US81784E1010	12.72 07/03/2025	12.17 07/02/2025	+4.52% +0.55	12.71 200	12.77 5,400	-6.96%
Sezzle Rg USD \| US78435P1057	172.30 07/03/2025	167.58 07/02/2025	+2.82% +4.72	172.11 400	172.54 800	+293.07%
SFWL Rg-A USD \| KYG8117B1014	0.99 07/03/2025	0.9702 07/02/2025	+2.04% +0.0198	0.9509 100	1.02 27,300	-10.17%
Sharplink Gam Rg USD \| US8200144058	11.975 07/03/2025	9.35 07/02/2025	+28.07% +2.625	11.95 300	12.00 900	+20.95%
Sharps Tech Rg USD \| US82003F3091	5.70 07/03/2025	5.54 07/02/2025	+2.89% +0.16	5.59 100	5.69 400	-99.10%
Shattuck Labs Rg USD \| US82024L1035	0.847 07/03/2025	0.8156 07/02/2025	+3.85% +0.0314	0.8401 100	0.847 300	-32.60%
Shenandoah Tele Rg USD \| US82312B1061	14.30 07/03/2025	14.01 07/02/2025	+2.07% +0.29	14.28 100	14.30 2,900	+11.10%
SHF Holdings Rg-A USD \| US8244303009	2.29 07/03/2025	2.18 07/02/2025	+5.05% +0.11	2.19 100	2.35 100	-75.79%
Shimmick Rg USD \| US82455M1099	1.92 07/03/2025	2.06 07/02/2025	-6.80% -0.14	1.82 200	2.01 300	-20.46%
Shineco Rg USD \| US8245675074	0.1987 07/03/2025	0.202 07/02/2025	-1.63% -0.0033	0.1956 2,900	0.2026 300	-95.54%
Shoals Tech Rg-A USD \| US82489W1071	5.47 07/03/2025	5.265 07/02/2025	+3.89% +0.205	5.46 2,200	5.47 27,600	-4.79%
Shoe Carnival Rg USD \| US8248891090	21.08 07/03/2025	20.35 07/02/2025	+3.59% +0.73	21.07 200	21.11 2,100	-38.48%
Shopify Rg-A USD \| CA82509L1076	114.77 07/03/2025	112.67 07/02/2025	+1.86% +2.10	114.76 100	114.79 500	+5.96%
Shore Bancshares Rg USD \| US8251071051	16.34 07/03/2025	16.25 07/02/2025	+0.55% +0.09	16.31 300	16.34 300	+2.52%
Shuttle Pharm Rg USD \| US8256934014	3.97 07/03/2025	4.34 07/02/2025	-8.53% -0.37	3.95 200	3.98 100	-79.18%
SI-BONE Rg USD \| US8257041090	18.43 07/03/2025	18.31 07/02/2025	+0.66% +0.12	18.41 200	18.44 1,200	+30.60%
Sidus Space Rg-A USD \| US8261652015	1.78 07/03/2025	1.78 07/02/2025	0.00% 0.00	1.77 1,300	1.78 300	-63.67%
Siebert Financia Rg USD \| US8261761097	4.85 07/03/2025	4.28 07/02/2025	+13.32% +0.57	4.83 400	4.85 100	+35.44%
Sierra Bancp Rg USD \| US82620P1021	31.355 07/03/2025	30.71 07/02/2025	+2.10% +0.645	31.24 200	31.47 800	+6.19%
Sify Sp ADR USD \| US82655M2061	4.79 07/03/2025	4.61 07/02/2025	+3.90% +0.18	4.75 100	4.82 100	+61.19%
SIGA Tech Rg USD \| US8269171067	6.68 07/03/2025	6.49 07/02/2025	+2.93% +0.19	6.68 1,400	6.69 300	+7.99%
Sight Sciences Rg USD \| US82657M1053	4.16 07/03/2025	4.07 07/02/2025	+2.21% +0.09	4.16 9,400	4.17 300	+11.81%
Sigma Lithium Rg USD \| CA8265991023	4.81 07/03/2025	4.35 07/02/2025	+10.57% +0.46	4.79 14,900	4.80 200	-61.23%
Sigmatron Intl Rg USD \| US82661L1017	2.97 07/03/2025	2.97 07/02/2025	0.00% 0.00	2.97 23,900	2.98 18,800	+66.85%
Silence Ther Sp ADR USD \| US82686Q1013	5.69 07/03/2025	5.92 07/02/2025	-3.89% -0.23	5.60 800	5.75 100	-13.95%
Silexion Rg USD \| KYG1281K1224	0.7959 07/03/2025	0.8045 07/02/2025	-1.07% -0.0086	0.79 1,600	0.8199 2,300	-59.98%
Silicom Rg USD \| IL0010826928	15.45 07/03/2025	15.65 07/02/2025	-1.28% -0.20	14.91 100	15.45 1,600	-4.05%
Silicon Laborato Rg USD \| US8269191024	152.70 07/03/2025	148.86 07/02/2025	+2.58% +3.84	152.64 600	152.68 500	+19.84%
Silicon Mot Sp ADR USD \| US82706C1080	73.99 07/03/2025	74.29 07/02/2025	-0.40% -0.30	73.92 700	74.00 100	+37.45%
Silo Pharma Rg USD \| US82711P2011	0.6308 07/03/2025	0.614 07/02/2025	+2.74% +0.0168	0.62 500	0.6339 500	-31.01%
Silvaco Rg USD \| US82728C1027	4.94 07/03/2025	5.00 07/02/2025	-1.20% -0.06	4.93 300	4.95 500	-38.12%
SilvercrestAMG Rg-A USD \| US8283591092	16.55 07/03/2025	16.44 07/02/2025	+0.67% +0.11	16.46 500	16.55 100	-10.60%
SIM Acqn Rg-A USD \| KYG8431T1013	10.42 07/03/2025	10.435 07/02/2025	-0.14% -0.015	10.42 1,500	10.44 2,600	+3.93%
Simmons First N -A- USD \| US8287302009	20.04 07/03/2025	19.70 07/02/2025	+1.73% +0.34	20.04 400	20.06 4,500	-11.18%
SIMPPLE Rg USD \| KYG8192U1159	2.67 07/03/2025	2.74 07/02/2025	-2.55% -0.07	2.63 100	2.75 300	-65.40%
Simulations Plus Rg USD \| US8292141053	18.36 07/03/2025	18.32 07/02/2025	+0.22% +0.04	18.32 1,100	18.36 2,300	-34.31%
Sinclair Rg-A USD \| US8292421067	14.55 07/03/2025	14.05 07/02/2025	+3.56% +0.50	14.55 1,000	14.56 900	-12.95%
Sing Ftr Tech Rg USD \| US82935V3078	0.97 07/03/2025	0.972 07/02/2025	-0.21% -0.002	0.9303 300	0.97 2,000	-39.63%
Sinovac Biotech Rg USD \| AGP8696W1045	6.47 02/23/2019	6.49 02/22/2019	-0.31% -0.02	- -	- -	-
SiNtx Tech Rg USD \| US8293927039	3.32 07/03/2025	3.19 07/02/2025	+4.08% +0.13	3.26 100	3.33 1,000	-8.86%
Sionna Ther Rg USD \| US8294011080	20.87 07/03/2025	18.16 07/02/2025	+14.92% +2.71	20.85 100	20.90 200	-
SiriusXM Hold Rg USD \| US8299331004	23.95 07/03/2025	23.63 07/02/2025	+1.35% +0.32	23.94 6,400	23.95 400	+3.64%
SiTime Rg USD \| US82982T1060	209.36 07/03/2025	206.15 07/02/2025	+1.56% +3.21	209.08 2,200	209.65 400	-3.91%
Siyata Mobile Rg USD \| CA83013Q8891	3.17 07/03/2025	3.42 07/02/2025	-7.31% -0.25	3.16 600	3.20 100	-43.75%
Sizzle Acqn II Rg-A USD \| KYG8193F1090	10.02 07/03/2025	10.06 07/02/2025	-0.40% -0.04	9.99 2,300	10.05 1,000	-
Skillful Rg USD \| KYG8211A1085	0.8702 07/03/2025	0.8481 07/02/2025	+2.61% +0.0221	0.84 1,800	0.9005 100	-17.66%
SKK Hldgs Rg USD \| KYG8292E1026	0.657 07/03/2025	0.6123 07/02/2025	+7.30% +0.0447	0.6405 200	0.658 100	-38.15%
Sky Quarry Rg USD \| US83087C2044	0.6715 07/03/2025	0.6157 07/02/2025	+9.06% +0.0558	0.65 700	0.678 200	-46.46%
Skycorp Solar Rg USD \| KYG8221K1123	2.35 07/03/2025	2.61 07/02/2025	-9.96% -0.26	2.35 600	2.72 100	-
Skye Bioscience Rg USD \| US83086J2006	4.17 07/03/2025	3.74 07/02/2025	+11.50% +0.43	4.17 400	4.19 4,200	+32.16%
Skyline Bldrs Rg-A USD \| KYG8193D1043	12.56 07/03/2025	12.46 07/02/2025	+0.80% +0.10	12.54 700	12.56 17,600	-
Skyward Spec Rg USD \| US8309401029	54.84 07/03/2025	56.46 07/02/2025	-2.87% -1.62	54.84 1,000	54.89 100	+11.71%
SkyWater Tech Rg USD \| US83089J1088	10.95 07/03/2025	9.95 07/02/2025	+10.05% +1.00	10.93 100	10.95 500	-27.90%
Skywest Inc Shs Rg USD \| US8308791024	105.66 07/03/2025	104.10 07/02/2025	+1.50% +1.56	105.66 100	105.68 400	+3.96%
Skyworks Solutio Rg USD \| US83088M1027	78.18 07/03/2025	77.16 07/02/2025	+1.32% +1.02	78.17 100	78.20 500	-12.99%
SKYX Platforms Rg USD \| US78471E1055	1.07 07/03/2025	1.05 07/02/2025	+1.90% +0.02	1.07 9,100	1.08 3,300	-9.48%
Sleep Number Rg USD \| US83125X1037	7.44 07/03/2025	7.04 07/02/2025	+5.68% +0.40	7.42 1,200	7.45 300	-53.81%
SLM Rg USD \| US78442P1066	33.80 07/03/2025	33.36 07/02/2025	+1.32% +0.44	33.80 3,600	33.81 300	+20.96%
Smart Digital Rg USD \| KYG5006S1049	10.66 07/03/2025	11.00 07/02/2025	-3.09% -0.34	10.49 100	10.82 100	-
Smart Powerr Rg USD \| US1689133098	0.2313 07/03/2025	0.2254 07/02/2025	+2.62% +0.0059	0.2291 500	0.2316 100	-68.70%
Smart Sand Rg USD \| US83191H1077	1.96 07/03/2025	1.99 07/02/2025	-1.51% -0.03	1.96 400	1.98 200	-11.56%
Smart Sh Sp ADS-A USD \| US83193E1029	1.14 07/03/2025	1.15 07/02/2025	-0.87% -0.01	1.15 100	1.16 5,600	+64.29%
SmartKem Rg USD \| US83193D2036	1.03 07/03/2025	1.04 07/02/2025	-0.96% -0.01	1.01 1,200	1.03 1,000	-64.63%
Smith & Wssn Brn Rg USD \| US8317541063	8.94 07/03/2025	8.69 07/02/2025	+2.88% +0.25	8.93 1,000	8.94 4,100	-14.00%
Smith Micro Rg USD \| US8321544053	0.9008 07/03/2025	0.872 07/02/2025	+3.30% +0.0288	0.9007 200	0.91 6,900	-33.44%
Smith Midland Rg USD \| US8321561032	34.50 07/03/2025	34.19 07/02/2025	+0.91% +0.31	34.31 100	34.99 100	-23.10%
Smithfield Rg USD \| US8322482071	24.12 07/03/2025	24.22 07/02/2025	-0.41% -0.10	24.10 500	24.12 1,400	-
SMX Rg USD \| IE000B8AU702	4.39 07/03/2025	4.18 07/02/2025	+5.02% +0.21	4.29 100	4.50 200	-93.93%
Sn Missouri Banc Rg USD \| US8433801060	56.68 07/03/2025	56.81 07/02/2025	-0.23% -0.13	56.68 1,000	56.92 100	-0.98%
Snail Inc Rg-A USD \| US83301J1007	1.52 07/03/2025	1.56 07/02/2025	-2.56% -0.04	1.51 100	1.53 100	-16.13%
SNDL Rg USD \| CA83307B1013	1.25 07/03/2025	1.22 07/02/2025	+2.46% +0.03	1.24 10,700	1.25 13,800	-31.84%
Snow Lake Res Rg USD \| CA83336J3073	3.97 07/03/2025	3.88 07/02/2025	+2.32% +0.09	3.93 1,300	3.97 100	-68.91%
So-Young Sp ADS USD \| US83356Q1085	3.33 07/03/2025	2.835 07/02/2025	+17.46% +0.495	3.31 5,000	3.33 800	+245.73%
Sobr Safe Rg USD \| US8335924051	2.99 07/03/2025	3.19 07/02/2025	-6.27% -0.20	2.96 100	3.00 200	-72.50%
Society Pass Rg USD \| US83370P2011	1.36 07/03/2025	1.40 07/02/2025	-2.86% -0.04	1.36 100	1.39 200	+54.68%
Socket Mobile Rg USD \| US83368E2000	1.13 07/03/2025	1.14 07/02/2025	-0.88% -0.01	1.13 5,600	1.17 1,000	-12.98%
SoFi Tech Rg USD \| US83406F1021	18.12 07/03/2025	17.64 07/02/2025	+2.72% +0.48	18.12 32,500	18.13 3,300	+14.55%
Sohu.com Sp ADR USD \| US83410S1087	13.69 07/03/2025	13.48 07/02/2025	+1.56% +0.21	13.65 200	13.70 700	+2.28%
Sol-Gel Tech Rg USD \| IL0011417206	7.33 07/03/2025	7.34 07/02/2025	-0.14% -0.01	7.30 500	7.50 400	-21.08%
SolarBank Rg USD \| CA83417Y1088	1.51 07/03/2025	1.53 07/02/2025	-1.31% -0.02	1.50 200	1.51 400	-26.79%
SolarEdge Tech Rg USD \| US83417M1045	23.60 07/03/2025	21.86 07/02/2025	+7.96% +1.74	23.57 2,900	23.60 2,400	+60.74%
SolarMax Tech Rg USD \| US83419H1032	1.10 07/03/2025	1.09 07/02/2025	+0.92% +0.01	1.09 200	1.10 22,900	-32.72%
Soleno Theraptcs Rg USD \| US8342033094	86.21 07/03/2025	82.63 07/02/2025	+4.33% +3.58	86.18 1,100	86.27 700	+83.83%
Solesence Rg USD \| US6300791018	4.18 07/03/2025	4.34 07/02/2025	-3.69% -0.16	4.16 6,100	4.17 200	+77.65%
Solid Bscncs Rg USD \| US83422E2046	4.87 07/03/2025	4.60 07/02/2025	+5.87% +0.27	4.87 2,400	4.88 800	+15.00%
Solid Power Rg-A USD \| US83422N1054	2.47 07/03/2025	2.20 07/02/2025	+12.27% +0.27	2.47 66,400	2.48 24,700	+16.40%
Solidion Tech Rg USD \| US8342122012	4.17 07/03/2025	3.75 07/02/2025	+11.20% +0.42	4.11 300	4.25 400	-89.23%
Soligenix Rg USD \| US8342236044	1.26 07/03/2025	1.41 07/02/2025	-10.64% -0.15	1.25 26,900	1.26 1,300	-47.97%
Soluna Holdings Rg USD \| US5835433013	0.6772 07/03/2025	0.605 07/02/2025	+11.93% +0.0722	0.6731 100	0.6772 400	-71.19%
Sonder Hldg Rg-A USD \| US83542D3008	2.77 07/03/2025	3.43 07/02/2025	-19.24% -0.66	2.76 100	2.86 400	+7.86%
Sonim Tech Rg USD \| US83548F3091	0.6517 07/03/2025	0.68 07/02/2025	-4.16% -0.0283	0.6517 4,500	0.654 100	-78.45%
Sonnet Bio Rg USD \| US83548R4020	4.15 07/03/2025	1.21 07/02/2025	+242.98% +2.94	4.12 500	4.17 1,600	-17.12%
Sono Tek Corp Rg USD \| US8354831088	3.64 07/03/2025	3.73 07/02/2025	-2.41% -0.09	3.60 2,700	3.72 200	-6.98%
Sonoma Pharma Rg USD \| US83558L3033	2.94 07/03/2025	2.95 07/02/2025	-0.34% -0.01	2.92 3,200	2.99 200	+9.67%
Sonos Rg USD \| US83570H1086	11.22 07/03/2025	11.12 07/02/2025	+0.90% +0.10	11.21 700	11.22 5,900	-26.06%
SOPHiA GENETICS Rg USD \| CH1125843347	3.04 07/03/2025	3.29 07/02/2025	-7.60% -0.25	3.02 2,200	3.05 500	+5.45%
Sotera Health Rg USD \| US83601L1026	11.64 07/03/2025	11.45 07/02/2025	+1.66% +0.19	11.64 1,300	11.65 4,000	-16.30%
Sother Hotl REIT Rg USD \| US83600C1036	0.93 07/03/2025	0.93 07/02/2025	0.00% 0.00	0.93 100	0.98 200	-0.15%
Sound Finl Banco Rg USD \| US83607A1007	47.11 07/03/2025	47.00 07/02/2025	+0.23% +0.11	47.00 100	48.65 200	-10.73%
Sound Grp ADR USD \| US53933L2034	5.30 07/03/2025	5.68 07/02/2025	-6.69% -0.38	5.30 5,000	5.44 3,100	+171.77%
SoundHound AI Rg-A USD \| US8361001071	11.25 07/03/2025	10.48 07/02/2025	+7.35% +0.77	11.26 3,100	11.27 17,800	-47.18%
SoundThinking Rg USD \| US82536T1079	13.735 07/03/2025	13.50 07/02/2025	+1.74% +0.235	13.67 400	13.80 100	+3.37%
South Plains Rg USD \| US83946P1075	37.48 07/03/2025	37.24 07/02/2025	+0.64% +0.24	37.28 300	37.50 100	+7.17%
Southern First Rg USD \| US8428731017	39.38 07/03/2025	39.10 07/02/2025	+0.72% +0.28	39.10 100	39.42 100	-1.64%
Sow Good Rg USD \| US84612H1068	0.8499 07/03/2025	0.8286 07/02/2025	+2.57% +0.0213	0.809 9,000	0.8499 100	-59.38%
SPAR Group Rg USD \| US7849331035	0.9804 07/03/2025	0.98 07/02/2025	+0.04% +0.0004	0.97 200	0.998 5,000	-49.48%
SpartanNash Rg USD \| US8472151005	26.54 07/03/2025	26.50 07/02/2025	+0.15% +0.04	26.53 2,200	26.54 400	+44.65%
Spectral Rg-A USD \| US84757T1051	2.53 07/03/2025	2.70 07/02/2025	-6.30% -0.17	2.53 200	2.57 100	-4.59%
Spero Therapetcs Rg USD \| US84833T1034	2.90 07/03/2025	2.90 07/02/2025	0.00% 0.00	2.90 1,148,000	2.91 1,000	+181.55%
Sphere 3D Rg USD \| CA84841L4073	0.6075 07/03/2025	0.588 07/02/2025	+3.32% +0.0195	0.595 2,000	0.62 2,500	-37.73%
SPKL Rg-A USD \| KYG8316B1005	10.88 07/03/2025	10.89 07/02/2025	-0.09% -0.01	10.87 300	10.88 200	+2.35%
Spok Holdings Rg USD \| US84863T1060	17.41 07/03/2025	18.08 07/02/2025	-3.71% -0.67	17.41 1,300	17.44 100	+12.65%
Sportmans Wrhs H Rg USD \| US84920Y1064	3.31 07/03/2025	3.30 07/02/2025	+0.30% +0.01	3.31 500	3.33 400	+23.60%
Sportradar Grp Rg-A USD \| CH1134239669	27.82 07/03/2025	27.69 07/02/2025	+0.47% +0.13	27.80 700	27.82 1,400	+59.69%
Springview Rg-A USD \| KYG837611097	0.5324 07/03/2025	0.5111 07/02/2025	+4.17% +0.0213	0.4976 100	0.54 100	-92.12%
SpringWks Therap Rg USD \| US85205L1070	46.99 07/01/2025	46.98 06/28/2025	+0.02% +0.01	- -	- -	+30.06%
Sprout Social Rg-A USD \| US85209W1099	20.77 07/03/2025	21.13 07/02/2025	-1.70% -0.36	20.75 1,800	20.76 300	-31.20%
Sprouts Farmers Rg USD \| US85208M1027	159.90 07/03/2025	162.10 07/02/2025	-1.36% -2.20	159.89 400	159.94 100	+27.57%
SPS Comm Rg USD \| US78463M1071	139.94 07/03/2025	138.87 07/02/2025	+0.77% +1.07	139.94 500	140.06 800	-24.52%
Spyre Therap Rg USD \| US00773J2024	15.50 07/03/2025	15.49 07/02/2025	+0.06% +0.01	15.48 1,200	15.50 900	-33.46%
SR Bancorp Rg USD \| US85227J1060	13.49 07/03/2025	13.51 07/02/2025	-0.15% -0.02	13.45 1,000	13.50 2,600	+13.43%
SRM Entmt Rg USD \| US85237B1017	7.40 07/03/2025	7.01 07/02/2025	+5.56% +0.39	7.37 2,800	7.41 300	+1,014.47%
SS&C Tech Hldgs Rg USD \| US78467J1007	83.02 07/03/2025	83.32 07/02/2025	-0.36% -0.30	83.02 100	83.07 900	+9.95%
SSR Mining Rg USD \| CA7847301032	13.16 07/03/2025	12.70 07/02/2025	+3.62% +0.46	13.16 6,400	13.17 2,200	+82.47%
Staar Surgical Rg USD \| US8523123052	17.56 07/03/2025	17.02 07/02/2025	+3.17% +0.54	17.54 100	17.55 200	-29.93%
Stabilis Sltns Rg USD \| US85236P1012	4.99 07/03/2025	4.99 07/02/2025	0.00% 0.00	4.93 100	5.44 200	-6.73%
Stagwell Rg-A USD \| US85256A1097	4.56 07/03/2025	4.57 07/02/2025	-0.22% -0.01	4.55 6,600	4.56 15,800	-30.55%
STAK Inc Rg-A USD \| KYG840921160	1.95 07/03/2025	1.88 07/02/2025	+3.72% +0.07	1.95 300	1.98 600	-
Standard BioTool Rg USD \| US34385P1084	1.37 07/03/2025	1.29 07/02/2025	+6.20% +0.08	1.37 41,700	1.38 22,700	-26.29%
Star Bulk Carrie Rg USD \| MHY8162K2046	17.955 07/03/2025	17.38 07/02/2025	+3.31% +0.575	17.95 100	17.96 2,000	+16.25%
Star Eqty Hldgs Rg USD \| US85513Q3011	1.95 07/03/2025	1.98 07/02/2025	-1.52% -0.03	1.95 800	2.00 29,700	-12.39%
Star Fashion Rg-A USD \| KYG8437Q1010	1.06 07/03/2025	1.11 07/02/2025	-4.50% -0.05	1.05 21,600	1.08 7,000	-84.32%
Star Rg-WI USD \| US85512G1067	7.86 07/03/2025	8.01 07/02/2025	-1.87% -0.15	7.84 100	7.86 300	-17.68%
Starbucks Rg USD \| US8552441094	94.18 07/03/2025	94.92 07/02/2025	-0.78% -0.74	94.18 400	94.19 10,000	+4.02%
Stardust Power Rg USD \| US8549361017	0.2055 07/03/2025	0.1945 07/02/2025	+5.66% +0.011	0.2041 100	0.2092 600	-94.57%
Starz Entmt Rg USD \| CA8559191066	15.82 07/03/2025	16.17 07/02/2025	-2.16% -0.35	15.76 2,400	15.88 100	-
Steakholder Sp ADR USD \| US5834353006	1.68 07/03/2025	1.65 07/02/2025	+1.82% +0.03	1.68 200	1.71 300	-80.70%
Stealthgas Rg USD \| MHY816691064	6.62 07/03/2025	6.42 07/02/2025	+3.12% +0.20	6.62 1,200	6.65 800	+13.63%
Steel Dynamics Rg USD \| US8581191009	134.06 07/03/2025	130.155 07/02/2025	+3.00% +3.905	133.99 200	134.04 200	+14.10%
Stellar V Rg-A USD \| KYG8475V1032	10.20 07/03/2025	10.15 07/02/2025	+0.49% +0.05	10.19 900	10.23 2,400	-
StepStone Grp Rg-A USD \| US85914M1071	56.61 07/03/2025	55.47 07/02/2025	+2.06% +1.14	56.60 1,500	56.63 400	-4.16%
Sterling Infra Rg USD \| US8592411016	228.72 07/03/2025	222.54 07/02/2025	+2.78% +6.18	228.60 500	228.85 400	+32.11%
Steven Madden Rg USD \| US5562691080	26.04 07/03/2025	25.20 07/02/2025	+3.33% +0.84	26.04 200	26.05 4,000	-40.73%
Sth States Bncsh Rg USD \| US8438783073	36.37 07/01/2025	36.40 06/28/2025	-0.08% -0.03	- -	- -	+9.19%
Stitch Fix-A Rg USD \| US8608971078	3.90 07/03/2025	3.87 07/02/2025	+0.78% +0.03	3.89 11,400	3.90 2,600	-10.21%
Stock Yard Banco Rg USD \| US8610251048	81.74 07/03/2025	80.63 07/02/2025	+1.38% +1.11	81.73 1,200	81.96 500	+12.60%
Stoke Therap Rg USD \| US86150R1077	11.55 07/03/2025	11.65 07/02/2025	-0.86% -0.10	11.52 100	11.55 100	+5.62%
StoneCo-A Rg USD \| KYG851581069	16.00 07/03/2025	16.14 07/02/2025	-0.87% -0.14	16.00 5,500	16.01 8,600	+102.51%
StoneX Group Rg USD \| US8618961085	92.71 07/03/2025	90.89 07/02/2025	+2.00% +1.82	92.63 200	92.73 600	-7.23%
Stran & Co Rg USD \| US86260J1025	1.45 07/03/2025	1.45 07/02/2025	0.00% 0.00	1.42 200	1.47 700	+61.09%
STRATA Skin Scn Rg USD \| US86272A3059	2.35 07/03/2025	2.38 07/02/2025	-1.26% -0.03	2.35 1,100	2.61 1,000	-17.65%
Stratasys Rg USD \| IL0011267213	11.60 07/03/2025	11.35 07/02/2025	+2.20% +0.25	11.59 500	11.60 100	+27.67%
Strategic Edu Rg USD \| US86272C1036	84.10 07/03/2025	86.09 07/02/2025	-2.31% -1.99	83.90 300	84.11 300	-7.85%
Strattec Securit Rg USD \| US8631111007	67.23 07/03/2025	64.23 07/02/2025	+4.67% +3.00	66.98 100	67.40 200	+55.90%
Stratus Properti Rg USD \| US8631672016	19.00 07/03/2025	18.82 07/02/2025	+0.96% +0.18	18.95 100	19.24 100	-9.34%
Streamline Hlth Rg USD \| US86323X2053	5.195 07/03/2025	5.185 07/02/2025	+0.19% +0.01	5.19 1,700	5.20 100	+37.90%
Structure Sp ADS USD \| US86366E1064	20.44 07/03/2025	20.51 07/02/2025	-0.34% -0.07	20.37 3,000	20.54 200	-24.37%
SUGP Rg USD \| KYG8552M1096	0.458 07/03/2025	0.4395 07/02/2025	+4.21% +0.0185	0.443 300	0.4589 1,700	-60.05%
Summit State Ban Rg USD \| US8662642037	11.02 07/03/2025	11.23 07/02/2025	-1.87% -0.21	11.01 100	11.73 100	+46.99%
Summit Therap Rg USD \| US86627T1088	22.62 07/03/2025	21.20 07/02/2025	+6.70% +1.42	22.64 7,500	22.66 3,500	+18.80%
Sun Ctry Airl Rg USD \| US8666831057	12.47 07/03/2025	12.25 07/02/2025	+1.80% +0.22	12.47 300	12.49 6,700	-15.98%
Sun Unsp ADS-A USD \| US8679751045	56.41 07/03/2025	56.54 07/02/2025	-0.23% -0.13	56.32 600	56.43 300	+31.24%
Sunation Rg USD \| US72303P5035	1.69 07/03/2025	1.62 07/02/2025	+4.32% +0.07	1.66 200	1.70 14,500	-99.69%
Suncar Tech Rg USD \| KYG857271087	2.50 07/03/2025	2.55 07/02/2025	-1.96% -0.05	2.48 200	2.51 500	-73.58%
SunOpta Rg USD \| CA8676EP1086	6.14 07/03/2025	6.00 07/02/2025	+2.33% +0.14	6.13 1,900	6.14 2,200	-22.08%
Sunrise Rlt Rg USD \| US8679811021	11.09 07/03/2025	10.74 07/02/2025	+3.26% +0.35	11.03 100	11.09 200	-23.72%
Sunrun Rg USD \| US86771W1053	8.99 07/03/2025	9.04 07/02/2025	-0.55% -0.05	8.98 500	8.99 17,900	-2.27%
Sunshine Bio Rg USD \| US8677817004	1.65 07/03/2025	1.45 07/02/2025	+13.79% +0.20	1.63 6,100	1.69 200	-51.67%
Super Grp of Cos Rg USD \| US8683581024	10.76 07/03/2025	10.74 07/02/2025	+0.19% +0.02	10.76 900	10.79 100	-35.03%
Super Hi Int ADS USD \| US86803S1069	19.40 07/03/2025	19.50 07/02/2025	-0.51% -0.10	19.00 1,000	19.90 1,000	-32.43%
Super Lg Ent Rg USD \| US86804F4000	5.16 07/03/2025	5.24 07/02/2025	-1.53% -0.08	5.11 500	5.17 100	-78.79%
Super Micro Rg USD \| US86800U3023	48.74 07/03/2025	47.20 07/02/2025	+3.26% +1.54	48.73 800	48.74 30,900	+54.86%
Super X AI Tech Rg USD \| VGG5294K1104	10.49 07/03/2025	10.20 07/02/2025	+2.84% +0.29	10.26 100	10.51 500	+161.54%
SuperCom Rg USD \| IL0010830961	9.99 07/03/2025	10.07 07/02/2025	-0.79% -0.08	9.84 100	10.10 200	+108.92%
Supernus Pharm Rg USD \| US8684591089	32.07 07/03/2025	31.82 07/02/2025	+0.79% +0.25	32.07 400	32.10 200	-12.00%
SurgePays Rg USD \| US86882L2043	3.16 07/03/2025	3.06 07/02/2025	+3.27% +0.10	3.16 200	3.20 4,900	+71.91%
Surgery Partners Rg USD \| US86881A1007	22.02 07/03/2025	22.55 07/02/2025	-2.35% -0.53	22.02 4,400	22.03 200	+6.52%
Surmodics Rg USD \| US8688731004	29.00 07/03/2025	29.28 07/02/2025	-0.96% -0.28	28.94 300	29.08 100	-26.06%
Surrozen Rg USD \| US86889P2083	8.74 07/03/2025	8.81 07/02/2025	-0.79% -0.07	8.74 100	8.90 100	-38.61%
Sutro Biopharma Rg USD \| US8693671021	0.764 07/03/2025	0.68 07/02/2025	+12.35% +0.084	0.75 100	0.764 100	-63.04%
SVII Rg-A USD \| KYG837521080	11.75 07/03/2025	11.75 07/02/2025	0.00% 0.00	11.65 1,000	11.79 1,000	+4.35%
SWIN Rg-A USD \| KYG827591044	3.57 07/03/2025	3.47 07/02/2025	+2.88% +0.10	3.54 100	3.57 400	+110.30%
SWK Holdings Rg USD \| US78501P2039	15.04 07/03/2025	15.08 07/02/2025	-0.27% -0.04	15.03 100	15.20 600	-4.92%
SWVL Rg USD \| VGG863021256	4.10 07/03/2025	4.15 07/02/2025	-1.20% -0.05	4.01 1,000	4.19 900	-35.36%
Symbotic Rg-A USD \| US87151X1019	42.20 07/03/2025	39.68 07/02/2025	+6.35% +2.52	42.18 700	42.20 10,700	+67.36%
Synaptics Rg USD \| US87157D1090	68.36 07/03/2025	66.41 07/02/2025	+2.94% +1.95	68.35 600	68.47 700	-12.98%
Synchronoss Tech Rg USD \| US87157B4005	7.61 07/03/2025	7.45 07/02/2025	+2.15% +0.16	7.61 200	7.64 700	-22.40%
Syndax Pharmaceu Rg USD \| US87164F1057	9.00 07/03/2025	8.82 07/02/2025	+2.04% +0.18	8.99 6,700	9.00 20,900	-33.28%
Synergy CHC Rg USD \| US87165D2080	3.24 07/03/2025	3.06 07/02/2025	+5.88% +0.18	3.15 1,100	3.24 500	-30.45%
Synlogic Rg USD \| US87166L2097	1.18 07/03/2025	1.18 07/02/2025	0.00% 0.00	1.18 13,400	1.20 100	-13.87%
Synopsys Rg USD \| US8716071076	523.11 07/03/2025	521.78 07/02/2025	+0.25% +1.33	522.92 100	523.46 300	+7.50%
Syntec Optics Rg-A USD \| US87169M1053	1.38 07/03/2025	1.37 07/02/2025	+0.73% +0.01	1.38 1,000	1.39 400	-45.63%
Sypris Solutions Rg USD \| US8716551069	2.11 07/03/2025	2.02 07/02/2025	+4.46% +0.09	2.09 300	2.15 100	+13.48%
T Rowe Price Grp Rg USD \| US74144T1088	99.96 07/03/2025	98.67 07/02/2025	+1.31% +1.29	99.97 200	99.98 1,400	-12.75%
T Stamp Rg-A USD \| US8730485088	2.68 07/03/2025	2.73 07/02/2025	-1.83% -0.05	2.68 100	2.75 700	-79.39%
T-Mobile US Rg USD \| US8725901040	237.42 07/03/2025	241.51 07/02/2025	-1.69% -4.09	237.32 2,700	237.44 2,300	+9.41%
Taboola Rg USD \| IL0011754137	3.63 07/03/2025	3.68 07/02/2025	-1.36% -0.05	3.62 19,900	3.63 74,700	+0.82%
Tactile Systms T Rg USD \| US87357P1003	10.13 07/03/2025	10.23 07/02/2025	-0.98% -0.10	10.11 400	10.13 2,200	-40.28%
Taitron Component-A USD \| US8740281030	2.28 07/03/2025	2.24 07/02/2025	+1.79% +0.04	2.26 100	2.32 400	-12.84%
Take-Two Interac Rg USD \| US8740541094	239.51 07/03/2025	240.10 07/02/2025	-0.25% -0.59	239.50 200	239.60 400	+30.43%
Talen Energy Rg USD \| US87422Q1094	276.27 07/03/2025	279.99 07/02/2025	-1.33% -3.72	276.09 200	276.27 100	+38.97%
Talkspace Rg USD \| US87427V1035	2.63 07/03/2025	2.70 07/02/2025	-2.59% -0.07	2.63 22,800	2.64 5,000	-12.62%
Talphera Rg USD \| US00444T2096	0.451 07/03/2025	0.451 07/02/2025	0.00% 0.00	0.45 5,700	0.4698 200	-13.95%
Tandem Diabetes Rg USD \| US8753722037	17.08 07/03/2025	17.24 07/02/2025	-0.93% -0.16	17.06 7,600	17.07 200	-52.14%
Tandy Leather Fa Rg USD \| US87538X1054	3.19 07/03/2025	3.15 07/02/2025	+1.27% +0.04	3.19 600	3.20 3,000	-33.68%
Tango Therapetcs Rg USD \| US87583X1090	5.65 07/03/2025	5.44 07/02/2025	+3.86% +0.21	5.65 14,200	5.66 1,300	+76.05%
Tantech Hldgs Rg USD \| VGG8675X1565	2.01 07/03/2025	2.04 07/02/2025	-1.47% -0.03	1.98 2,400	2.08 100	-75.83%
Tao Synergies Rg USD \| US87167T3005	8.08 07/03/2025	8.35 07/02/2025	-3.23% -0.27	8.07 400	8.18 200	+132.59%
Taoping Rg USD \| VGG8675V1351	4.34 07/03/2025	4.07 07/02/2025	+6.63% +0.27	4.17 500	4.35 1,000	-67.87%
Target Hospitlty Rg USD \| US87615L1070	7.20 07/03/2025	7.20 07/02/2025	0.00% 0.00	7.18 1,200	7.20 5,300	-25.50%
Tarsus Pharma Rg USD \| US87650L1035	40.45 07/03/2025	39.99 07/02/2025	+1.15% +0.46	40.40 600	40.50 800	-27.78%
TaskUs Rg-A USD \| US87652V1098	16.80 07/03/2025	16.73 07/02/2025	+0.42% +0.07	16.79 300	16.81 600	-1.24%
TAT Tech Rg USD \| IL0010827264	30.545 07/03/2025	30.25 07/02/2025	+0.98% +0.295	30.43 200	30.63 100	+17.80%
Tavia Rg USD \| KYG868801047	10.25 07/03/2025	10.25 07/02/2025	0.00% 0.00	10.24 600	10.27 5,500	+3.33%
Taylor Devices I Rg USD \| US8771631053	45.39 07/03/2025	42.90 07/02/2025	+5.80% +2.49	44.59 100	45.49 200	+3.08%
Taysha Gene Ther Rg USD \| US8776191061	2.43 07/03/2025	2.34 07/02/2025	+3.85% +0.09	2.43 35,900	2.44 12,600	+35.26%
TCJH Rg-A USD \| KYG8923U1114	3.57 07/03/2025	3.68 07/02/2025	-2.99% -0.11	3.57 17,300	3.60 11,300	-56.97%
TCTM Kids Sp ADS-A USD \| US8761082002	1.02 07/03/2025	1.025 07/02/2025	-0.49% -0.005	1.02 2,000	1.03 700	+30.41%
TDAC Rg-A USD \| KYG9008W1050	10.27 07/03/2025	10.25 07/02/2025	+0.20% +0.02	10.26 200	10.30 1,500	-
TDH Rg USD \| VGG870841100	0.987 07/03/2025	1.00 07/02/2025	-1.30% -0.013	0.94 2,300	1.03 2,200	-20.00%
Teads Holding Rg USD \| US69002R1032	2.69 07/03/2025	2.56 07/02/2025	+5.08% +0.13	2.69 1,000	2.70 2,900	-64.35%
Techprecision Rg USD \| US8787392005	3.69 07/03/2025	3.71 07/02/2025	-0.54% -0.02	3.65 2,500	3.72 2,000	+0.54%
TechTarget Rg USD \| US87874R3084	6.915 07/03/2025	7.86 07/02/2025	-12.02% -0.945	6.91 600	6.92 500	-60.34%
Tectonic Therap Rg USD \| US8789721086	21.09 07/03/2025	20.16 07/02/2025	+4.61% +0.93	21.09 4,600	21.18 200	-56.34%
TELA Bio Rg USD \| US8723811084	1.91 07/03/2025	1.95 07/02/2025	-2.05% -0.04	1.90 100	2.02 100	-35.43%
Telesat Rg-A&B-C&VV USD \| CA8795123097	25.68 07/03/2025	24.99 07/02/2025	+2.76% +0.69	25.55 200	25.68 300	+52.01%
Telix Sp ADS USD \| US87961M1053	16.50 07/03/2025	16.14 07/02/2025	+2.23% +0.36	16.40 200	16.50 100	+4.53%
Telomir Pharma Rg USD \| US87975F1049	1.18 07/03/2025	1.27 07/02/2025	-7.09% -0.09	1.18 3,900	1.19 200	-69.17%
Telos Rg USD \| US87969B1017	3.07 07/03/2025	3.12 07/02/2025	-1.60% -0.05	3.07 8,100	3.08 900	-8.77%
Tempest Thrptc Rg USD \| US87978U2078	7.13 07/03/2025	6.90 07/02/2025	+3.33% +0.23	7.03 100	7.13 800	-36.40%
Tempus AI Rg-A USD \| US88023B1035	59.18 07/03/2025	59.445 07/02/2025	-0.45% -0.265	59.15 1,100	59.17 100	+76.08%
Ten Hldg Rg USD \| US8802451059	0.3731 07/03/2025	0.3484 07/02/2025	+7.09% +0.0247	0.373 2,900	0.38 45,000	-
Tenable Hldgs Rg USD \| US88025T1025	33.64 07/03/2025	33.58 07/02/2025	+0.18% +0.06	33.64 800	33.65 300	-14.73%
Tenax Therapeut Rg USD \| US88032L6056	5.74 07/03/2025	5.75 07/02/2025	-0.17% -0.01	5.73 200	6.00 100	-7.11%
Tenaya Therap Rg USD \| US87990A1060	0.6128 07/03/2025	0.603 07/02/2025	+1.63% +0.0098	0.6128 200	0.6149 300	-57.83%
Tenon Medical Rg USD \| US88066N3035	0.9802 07/03/2025	1.04 07/02/2025	-5.75% -0.0598	0.9672 400	0.9925 200	-44.68%
Teradyne Rg USD \| US8807701029	94.18 07/03/2025	91.92 07/02/2025	+2.46% +2.26	94.17 500	94.21 9,300	-27.00%
TeraWulf Rg USD \| US88080T1043	5.04 07/03/2025	4.44 07/02/2025	+13.51% +0.60	5.03 46,800	5.04 12,500	-21.55%
Terns Pharma Rg USD \| US8808811074	4.26 07/03/2025	3.85 07/02/2025	+10.65% +0.41	4.26 1,600	4.27 1,400	-30.51%
Tesla Rg USD \| US88160R1014	315.65 07/03/2025	300.71 07/02/2025	+4.97% +14.94	315.63 900	315.67 1,500	-25.54%
Tetra Tech Rg USD \| US88162G1031	36.60 07/03/2025	36.10 07/02/2025	+1.39% +0.50	36.60 1,200	36.62 1,400	-9.39%
Tevogen Bio Rg USD \| US88165K1016	1.25 07/03/2025	1.22 07/02/2025	+2.46% +0.03	1.24 2,800	1.25 2,800	+18.45%
Texas Cap Banc Rg USD \| US88224Q1076	84.26 07/03/2025	82.60 07/02/2025	+2.01% +1.66	84.23 2,300	84.43 100	+5.63%
Texas Commnty Rg USD \| US88231Q1085	16.20 07/03/2025	16.05 07/02/2025	+0.93% +0.15	16.10 100	16.45 800	+6.08%
Texas Instrument Rg USD \| US8825081040	215.59 07/03/2025	210.45 07/02/2025	+2.44% +5.14	215.55 800	215.59 1,000	+12.23%
Texas Roadhouse Rg USD \| US8826811098	191.13 07/03/2025	189.22 07/02/2025	+1.01% +1.91	190.99 300	191.04 200	+4.87%
Texas Vent Rg-A USD \| KYG8772L1059	10.09 07/03/2025	10.07 07/02/2025	+0.20% +0.02	10.07 3,900	10.09 3,700	-
TFS Financial Rg USD \| US87240R1077	13.25 07/03/2025	13.09 07/02/2025	+1.22% +0.16	13.22 100	13.25 2,400	+4.22%
TG Therap Rg USD \| US88322Q1085	36.29 07/03/2025	35.40 07/02/2025	+2.51% +0.89	36.29 300	36.31 4,400	+17.61%
TH intl Rg USD \| KYG8656L1308	2.94 07/03/2025	2.95 07/02/2025	-0.34% -0.01	2.91 100	2.94 7,600	-16.90%
Tharimmune Rg USD \| US4327053090	1.81 07/03/2025	1.78 07/02/2025	+1.69% +0.03	1.81 200	1.82 6,600	-12.96%
The Baldwin Rg-A USD \| US05589G1022	40.77 07/03/2025	41.58 07/02/2025	-1.95% -0.81	40.75 1,500	40.79 200	+7.28%
The Campbell's Rg USD \| US1344291091	31.94 07/03/2025	31.69 07/02/2025	+0.79% +0.25	31.93 1,600	31.94 1,000	-24.33%
The Carlyle Grp Rg USD \| US14316J1088	54.45 07/03/2025	52.82 07/02/2025	+3.09% +1.63	54.45 1,700	54.46 11,300	+4.61%
The Descartes Sy Rg USD \| CA2499061083	101.56 07/03/2025	102.035 07/02/2025	-0.47% -0.475	101.50 300	101.56 1,000	-10.18%
The Eastern Co Rg USD \| US2763171046	23.52 07/03/2025	23.05 07/02/2025	+2.04% +0.47	23.45 200	23.77 100	-13.15%
The Joint Rg USD \| US47973J1025	11.76 07/03/2025	11.56 07/02/2025	+1.73% +0.20	11.76 200	11.79 200	+8.75%
The Kraft Heinz Rg USD \| US5007541064	27.06 07/03/2025	26.61 07/02/2025	+1.69% +0.45	27.04 8,100	27.05 3,300	-13.35%
The Lovesac Rg USD \| US54738L1098	19.42 07/03/2025	18.67 07/02/2025	+4.02% +0.75	19.43 100	19.45 100	-21.09%
The Marzetti Rg USD \| US5138471033	181.57 07/03/2025	180.33 07/02/2025	+0.69% +1.24	181.54 100	182.03 100	+4.15%
The ODP Rg USD \| US88337F1057	19.90 07/03/2025	19.68 07/02/2025	+1.12% +0.22	19.91 200	19.92 600	-13.46%
The RealReal Rg USD \| US88339P1012	5.24 07/03/2025	4.96 07/02/2025	+5.65% +0.28	5.24 38,300	5.26 11,700	-54.62%
The Rl Brokerage Rg USD \| CA75585H2063	4.27 07/03/2025	4.39 07/02/2025	-2.73% -0.12	4.26 1,200	4.27 19,100	-4.57%
The RMR Grp Rg-A USD \| US74967R1068	17.23 07/03/2025	16.94 07/02/2025	+1.71% +0.29	17.22 1,600	17.26 500	-17.93%
The Shyft Group Rg USD \| US8256981031	12.54 07/01/2025	12.64 06/28/2025	-0.79% -0.10	- -	- -	+6.81%
The Simply Good Rg USD \| US82900L1026	32.04 07/03/2025	32.43 07/02/2025	-1.20% -0.39	32.02 4,100	32.05 200	-16.80%
The Trade Desk Rg-A USD \| US88339J1051	73.58 07/03/2025	73.49 07/02/2025	+0.12% +0.09	73.57 2,900	73.59 400	-37.47%
THE9 Sp ADS-A USD \| US88337K4013	8.17 07/03/2025	7.77 07/02/2025	+5.15% +0.40	8.10 100	8.18 100	-46.56%
TherapeuticsMD Rg USD \| US88338N2062	1.14 07/03/2025	1.13 07/02/2025	+0.88% +0.01	1.14 100	1.16 900	+31.38%
Theratechnologi Rg USD \| CA88338H7040	2.36 07/03/2025	2.30 07/02/2025	+2.61% +0.06	2.35 10,500	2.37 1,900	+27.07%
Theravance Bioph Rg USD \| KYG8807B1068	11.05 07/03/2025	10.91 07/02/2025	+1.28% +0.14	11.03 400	11.05 3,300	+15.94%
Third Harmonic Rg USD \| US88427A1079	5.42 07/03/2025	5.41 07/02/2025	+0.18% +0.01	5.41 10,200	5.42 300	-47.42%
Thomson Reuters Rg USD \| CA8849038085	198.68 07/03/2025	201.67 07/02/2025	-1.48% -2.99	198.62 300	198.69 100	+25.75%
ThredUp Rg-A USD \| US88556E1029	7.57 07/03/2025	7.79 07/02/2025	-2.82% -0.22	7.56 2,100	7.57 3,100	+460.43%
Thryv Holdings Rg USD \| US8860292064	12.56 07/03/2025	12.59 07/02/2025	-0.24% -0.03	12.56 400	12.58 1,700	-14.93%
Thumz Media Rg USD \| US88604J1034	8.10 07/03/2025	7.05 07/02/2025	+14.89% +1.05	8.10 100	8.21 100	+105.54%
Tian Ruixiang Rg USD \| KYG8884K1287	1.19 07/03/2025	1.15 07/02/2025	+3.48% +0.04	1.16 100	1.19 5,200	-32.75%
Tianci Internatn Rg USD \| US88631G2057	0.68 07/03/2025	0.688 07/02/2025	-1.16% -0.008	0.675 100	0.728 2,000	-82.80%
Tigo Energy Rg USD \| US88675P1030	1.32 07/03/2025	1.33 07/02/2025	-0.75% -0.01	1.32 100	1.36 300	+35.04%
Tile Shop Hldgs Rg USD \| US88677Q1094	6.85 07/03/2025	6.45 07/02/2025	+6.20% +0.40	6.85 300	6.88 300	-6.93%
Tilray Brands Rg USD \| US88688T1007	0.4852 07/03/2025	0.4216 07/02/2025	+15.09% +0.0636	0.4874 500	0.4892 3,500	-68.30%
Timberland Banco Rg USD \| US8870981011	31.78 07/03/2025	31.95 07/02/2025	-0.53% -0.17	31.46 100	31.78 100	+4.72%
Tiptree Rg USD \| US88822Q1031	23.29 07/03/2025	23.92 07/02/2025	-2.63% -0.63	23.25 500	23.29 1,500	+14.67%
Titan Machinery Rg USD \| US88830R1014	21.42 07/03/2025	20.67 07/02/2025	+3.63% +0.75	21.38 400	21.42 2,200	+46.28%
Titan Pharma Rg USD \| US8883147055	4.33 07/03/2025	4.21 07/02/2025	+2.85% +0.12	4.20 400	4.40 200	+31.15%
Tivic Hlth Sys Rg USD \| US8887053085	3.86 07/03/2025	3.95 07/02/2025	-2.28% -0.09	3.82 200	3.93 500	-31.66%
Tiziana Life Sci Rg USD \| BMG889121031	1.57 07/03/2025	1.55 07/02/2025	+1.29% +0.02	1.55 100	1.57 700	+122.64%
TMC The Metals Rg USD \| CA87261Y1060	6.38 07/03/2025	5.94 07/02/2025	+7.41% +0.44	6.37 5,900	6.38 205,000	+430.36%
TNF Pharma Rg USD \| US62856X2018	0.1158 07/03/2025	0.1235 07/02/2025	-6.23% -0.0077	0.1156 200	0.1157 500	-89.26%
TNL Mediagene Rg USD \| KYG8924F1054	0.513 07/03/2025	0.48 07/02/2025	+6.88% +0.033	0.5051 100	0.514 100	-93.95%
Token Cat ADS USD \| US89856T3023	0.77 07/03/2025	0.80 07/02/2025	-3.75% -0.03	0.763 100	0.80 2,100	-29.20%
TOMI Envmnt Solt Rg USD \| US8900232039	1.05 07/03/2025	1.10 07/02/2025	-4.55% -0.05	1.05 400	1.09 100	+4.76%
Tonix Pharm Hld Rg USD \| US8902608392	35.17 07/03/2025	37.30 07/02/2025	-5.71% -2.13	35.08 500	35.16 500	+13.10%
TOP Financial Rg-A USD \| KYG989A61029	1.245 07/03/2025	1.26 07/02/2025	-1.19% -0.015	1.24 400	1.27 8,100	-17.65%
TORM Rg-A USD \| GB00BZ3CNK81	17.11 07/03/2025	16.71 07/02/2025	+2.39% +0.40	17.10 4,400	17.11 300	-14.09%
Toro Corp Rg USD \| MHY8900D1085	2.20 07/03/2025	2.20 07/02/2025	0.00% 0.00	2.18 500	2.24 500	-11.92%
Tourmaline Bio Rg USD \| US89157D1054	16.19 07/03/2025	15.83 07/02/2025	+2.27% +0.36	16.15 600	16.22 300	-21.94%
Tower Semicon In Rg USD \| IL0010823792	43.67 07/03/2025	42.42 07/02/2025	+2.95% +1.25	43.66 1,500	43.70 300	-17.65%
Towne Bank Rg USD \| US89214P1093	35.41 07/03/2025	34.88 07/02/2025	+1.52% +0.53	35.36 1,100	35.42 1,000	+2.41%
Toyo Rg USD \| KYG8976D1079	3.66 07/03/2025	3.60 07/02/2025	+1.67% +0.06	3.56 100	3.67 200	+6.51%
TPG Rg-A USD \| US8726571016	53.67 07/03/2025	52.84 07/02/2025	+1.57% +0.83	53.66 100	53.70 11,400	-15.91%
TPI Composites Rg USD \| US87266J1043	0.8953 07/03/2025	0.8908 07/02/2025	+0.51% +0.0045	0.9104 500	0.9175 1,100	-52.87%
Tractor Supply Rg USD \| US8923561067	55.14 07/03/2025	54.08 07/02/2025	+1.96% +1.06	55.15 3,600	55.16 700	+1.92%
Tradeweb Mkts Rg-A USD \| US8926721064	138.61 07/03/2025	137.82 07/02/2025	+0.57% +0.79	138.56 100	138.61 200	+5.27%
Trailblzr Mrgr Rg-A USD \| US89278D1090	11.69 07/03/2025	11.74 07/02/2025	-0.43% -0.05	11.66 100	11.73 1,000	+5.67%
Transact Tech Rg USD \| US8929181035	3.62 07/03/2025	3.67 07/02/2025	-1.36% -0.05	3.62 100	3.70 500	-10.27%
Transcat Rg USD \| US8935291075	88.85 07/03/2025	87.07 07/02/2025	+2.04% +1.78	88.70 2,600	88.91 900	-17.66%
Transcode Thera Rg USD \| US89357L5012	8.29 07/03/2025	7.50 07/02/2025	+10.53% +0.79	8.15 100	8.35 300	-92.05%
TransMedics Grp Rg USD \| US89377M1099	127.69 07/03/2025	130.10 07/02/2025	-1.85% -2.41	127.61 2,800	127.68 200	+108.66%
Travelzoo Rg USD \| US89421Q2057	13.22 07/03/2025	13.12 07/02/2025	+0.76% +0.10	13.21 1,400	13.25 1,600	-34.24%
Travere Therapet Rg USD \| US89422G1076	14.84 07/03/2025	14.71 07/02/2025	+0.88% +0.13	14.83 600	14.84 300	-15.56%
Traws Pharma Rg USD \| US68232V8845	1.46 07/03/2025	1.46 07/02/2025	0.00% 0.00	1.46 1,200	1.48 100	-83.56%
Treace Med Cncpt Rg USD \| US89455T1097	6.09 07/03/2025	6.02 07/02/2025	+1.16% +0.07	6.08 1,000	6.10 4,300	-19.09%
Treasure Glbl Rg USD \| US89458T3041	1.23 07/03/2025	1.10 07/02/2025	+11.82% +0.13	1.20 100	1.23 1,100	-87.60%
Trevi Therapeuti Rg USD \| US89532M1018	5.98 07/03/2025	5.70 07/02/2025	+4.91% +0.28	5.96 12,100	5.98 31,200	+38.35%
Trico Bancshares Rg USD \| US8960951064	42.42 07/03/2025	41.82 07/02/2025	+1.43% +0.60	42.40 1,300	42.52 400	-4.30%
Trident Unsp ADS USD \| US89616X1063	0.2588 07/03/2025	0.2369 07/02/2025	+9.24% +0.0219	0.254 2,800	0.2599 2,400	-89.83%
Triller Grp Rg USD \| US8959701017	0.7682 07/03/2025	0.74 07/02/2025	+3.81% +0.0282	0.7451 1,300	0.7636 1,600	-68.91%
TriMas Rg USD \| US8962152091	29.76 07/03/2025	29.05 07/02/2025	+2.44% +0.71	29.74 1,400	29.82 100	+18.14%
Trimble Rg USD \| US8962391004	77.86 07/03/2025	76.46 07/02/2025	+1.83% +1.40	77.86 2,800	77.87 400	+8.21%
Trinity Bio Sp ADR USD \| US8964385046	0.6804 07/03/2025	0.6815 07/02/2025	-0.16% -0.0011	0.7001 100	0.71 400	-22.58%
Trinity Capital Inc USD \| US8964423086	14.20 07/03/2025	14.04 07/02/2025	+1.14% +0.16	14.19 1,100	14.20 100	-2.97%
Trip Com Grp Sp ADS USD \| US89677Q1076	59.12 07/03/2025	58.97 07/02/2025	+0.25% +0.15	59.13 200	59.15 100	-14.11%
TripAdvisor Rg USD \| US8969452015	14.99 07/03/2025	13.87 07/02/2025	+8.07% +1.12	14.99 7,400	15.01 22,400	-6.09%
TriSals Life Sci Rg USD \| US89680M1018	4.90 07/03/2025	5.15 07/02/2025	-4.85% -0.25	4.86 1,000	4.91 200	+2.79%
Triumph Finl Rg USD \| US89679E3009	62.84 07/03/2025	61.17 07/02/2025	+2.73% +1.67	62.87 400	62.99 600	-32.69%
trivago Sp ADS-A USD \| US89686D3035	3.78 07/03/2025	3.86 07/02/2025	-2.07% -0.08	3.78 500	3.83 100	+77.06%
Troops Rg USD \| KYG9094C1042	0.6889 07/03/2025	0.7089 07/02/2025	-2.82% -0.02	0.67 100	0.7089 3,300	-57.04%
TRSG Rg USD \| KYG9124M1069	1.70 07/03/2025	1.61 07/02/2025	+5.59% +0.09	1.64 800	1.77 200	-25.12%
TruBridge Rg USD \| US2053061030	22.66 07/03/2025	23.48 07/02/2025	-3.49% -0.82	22.63 2,500	22.67 100	+19.07%
TrueCar Rg USD \| US89785L1070	1.84 07/03/2025	1.83 07/02/2025	+0.55% +0.01	1.82 5,100	1.84 1,900	-50.94%
TruGolf Hldg Rg-A USD \| US2437334095	6.28 07/03/2025	6.15 07/02/2025	+2.11% +0.13	6.06 100	6.38 100	-81.68%
Trump Media Rg-A USD \| US25400Q1058	18.19 07/03/2025	17.73 07/02/2025	+2.59% +0.46	18.18 400	18.19 300	-48.01%
Trupanion Rg USD \| US8982021060	51.96 07/03/2025	54.10 07/02/2025	-3.96% -2.14	51.92 1,900	51.95 400	+12.24%
Trustco Bank Rg USD \| US8983492047	35.10 07/03/2025	34.48 07/02/2025	+1.80% +0.62	35.08 100	35.13 1,100	+3.51%
Trustmark Rg USD \| US8984021027	38.16 07/03/2025	37.50 07/02/2025	+1.76% +0.66	38.16 1,500	38.22 2,200	+6.02%
TScan Therapeut Rg USD \| US89854M1018	1.47 07/03/2025	1.43 07/02/2025	+2.80% +0.04	1.48 1,000	1.49 700	-52.96%
TSS Rg USD \| US87288V1017	28.30 07/03/2025	26.61 07/02/2025	+6.35% +1.69	28.29 700	28.31 1,700	+124.37%
TTEC Hldngs Rg USD \| US89854H1023	4.98 07/03/2025	4.96 07/02/2025	+0.40% +0.02	4.96 500	4.98 1,300	-0.60%
TTM Technologies Rg USD \| US87305R1095	41.76 07/03/2025	40.62 07/02/2025	+2.81% +1.14	41.73 400	41.74 400	+64.12%
Tucows Rg USD \| US8986972060	20.57 07/03/2025	19.85 07/02/2025	+3.63% +0.72	20.50 200	20.64 200	+15.81%
TuHURA Bio Rg USD \| US8989201038	2.61 07/03/2025	2.47 07/02/2025	+5.67% +0.14	2.61 1,300	2.63 1,800	-39.61%
Tuniu Sp ADS-A USD \| US89977P1066	0.83 07/03/2025	0.8504 07/02/2025	-2.40% -0.0204	0.83 5,000	0.8694 10,000	-17.44%
Turbo Energy Sp ADR USD \| US8999241040	2.28 07/03/2025	2.22 07/02/2025	+2.70% +0.06	2.26 100	2.38 1,000	+3.26%
Turnstone Bio Rg USD \| US90042W1009	0.3601 07/03/2025	0.3501 07/02/2025	+2.86% +0.01	0.3601 500	0.368 100	-29.27%
Turtle Beach Rg USD \| US9004502061	14.495 07/03/2025	14.40 07/02/2025	+0.66% +0.095	14.48 800	14.50 200	-16.81%
Tvardi Therap Rg USD \| US1407553072	21.45 07/03/2025	22.15 07/02/2025	-3.16% -0.70	21.27 200	21.63 1,800	+20.64%
TWFG Rg-A USD \| US87318A1016	34.505 07/03/2025	35.01 07/02/2025	-1.44% -0.505	34.43 200	34.58 100	+13.67%
TWG Rg-A USD \| KYG8945S1021	0.1346 07/03/2025	0.133 07/02/2025	+1.20% +0.0016	0.1328 1,000	0.1346 900	-51.88%
Twin Disc Rg USD \| US9014761012	9.47 07/03/2025	9.49 07/02/2025	-0.21% -0.02	9.47 100	9.52 100	-19.23%
Twin Rg-A USD \| US9016431069	4.62 07/03/2025	4.59 07/02/2025	+0.65% +0.03	4.53 100	4.79 1,000	-
Twin Vee Power Rg USD \| US90177C2008	2.22 07/03/2025	2.20 07/02/2025	+0.91% +0.02	2.18 100	2.22 500	-60.00%
Twist Bioscience Rg USD \| US90184D1000	37.68 07/03/2025	36.75 07/02/2025	+2.53% +0.93	37.65 1,800	37.72 400	-20.92%
Tyra Bioscis Rg USD \| US90240B1061	10.05 07/03/2025	9.72 07/02/2025	+3.40% +0.33	10.07 500	10.12 100	-30.07%
U Pwr Rg-A USD \| KYG9520U1168	4.51 07/03/2025	4.08 07/02/2025	+10.54% +0.43	4.50 4,100	4.67 100	-38.83%
U-BX Tech Rg USD \| KYG9161K1123	2.96 07/03/2025	2.84 07/02/2025	+4.23% +0.12	2.76 500	2.96 100	-15.73%
U.S. Gold Rg USD \| US90291C2017	12.84 07/03/2025	12.47 07/02/2025	+2.97% +0.37	12.82 400	12.85 100	+103.43%
U.S.GoldMining Rg USD \| US90291W1080	8.64 07/03/2025	8.355 07/02/2025	+3.41% +0.285	8.51 200	8.65 700	-2.96%
uCloud Sp ADR-A USD \| US90354D1046	1.85 07/03/2025	1.86 07/02/2025	-0.54% -0.01	1.83 2,800	1.90 1,500	-11.43%
Udemy Rg USD \| US9026851066	6.97 07/03/2025	7.11 07/02/2025	-1.97% -0.14	6.95 17,700	6.96 1,000	-13.61%
UFP Industries Rg USD \| US90278Q1085	106.48 07/03/2025	105.47 07/02/2025	+0.96% +1.01	106.48 800	106.62 700	-6.37%
UFP Technologies Rg USD \| US9026731029	245.87 07/03/2025	252.36 07/02/2025	-2.57% -6.49	245.39 100	245.99 200	+3.21%
UK Rg-A USD \| KYG9449A1343	1.04 07/03/2025	1.04 07/02/2025	0.00% 0.00	1.04 100	1.07 600	-11.49%
Ulta Beauty Rg USD \| US90384S3031	474.84 07/03/2025	473.44 07/02/2025	+0.30% +1.40	474.54 400	474.87 100	+8.85%
Ultra Clean Hldg Rg USD \| US90385V1070	24.97 07/03/2025	23.80 07/02/2025	+4.92% +1.17	24.97 100	24.99 1,100	-33.80%
Ultragenyx Pharm Rg USD \| US90400D1081	39.46 07/03/2025	36.26 07/02/2025	+8.83% +3.20	39.42 300	39.47 200	-13.81%
Ultralife Rg USD \| US9038991025	8.80 07/03/2025	9.02 07/02/2025	-2.44% -0.22	8.79 200	8.84 100	+21.07%
UMB Financial Rg USD \| US9027881088	109.43 07/03/2025	108.14 07/02/2025	+1.19% +1.29	109.34 100	109.45 300	-4.18%
Uni-Fuels Rg-A USD \| KYG92Y4F1006	2.14 07/03/2025	2.22 07/02/2025	-3.60% -0.08	2.14 300	2.20 900	-
Unicycive Therap Rg USD \| US90466Y2028	4.64 07/03/2025	4.90 07/02/2025	-5.31% -0.26	4.61 600	4.65 100	-38.30%
Union Bankshares Rg USD \| US9054001071	27.45 07/03/2025	27.14 07/02/2025	+1.14% +0.31	27.35 100	27.66 100	-6.12%
Uniqure Rg USD \| NL0010696654	14.28 07/03/2025	13.99 07/02/2025	+2.07% +0.29	14.26 500	14.34 7,100	-20.78%
United Airlines Rg USD \| US9100471096	81.01 07/03/2025	80.05 07/02/2025	+1.20% +0.96	80.98 3,700	81.00 1,700	-17.56%
United Bancorp Rg USD \| US9099111091	14.65 07/03/2025	14.59 07/02/2025	+0.41% +0.06	13.61 100	14.69 200	+13.28%
United Bankshare Rg USD \| US9099071071	38.05 07/03/2025	37.56 07/02/2025	+1.30% +0.49	38.05 100	38.06 300	+0.03%
United Fire Gr Rg USD \| US9103401082	27.67 07/03/2025	28.37 07/02/2025	-2.47% -0.70	27.62 300	27.67 700	-0.28%
United Guardian Rg USD \| US9105711082	8.07 07/03/2025	8.03 07/02/2025	+0.50% +0.04	8.07 100	8.10 1,300	-16.79%
United Homes Rg USD \| US91060H1086	2.62 07/03/2025	2.71 07/02/2025	-3.32% -0.09	2.62 200	2.66 100	-35.93%
United Mariti Rg USD \| MHY923351016	1.56 07/03/2025	1.48 07/02/2025	+5.41% +0.08	1.54 4,000	1.58 100	-13.95%
United Sec Bancs Rg USD \| US9114601035	9.08 07/03/2025	9.025 07/02/2025	+0.61% +0.055	9.07 300	9.08 1,900	-10.64%
United Therapeut Rg USD \| US91307C1027	295.22 07/03/2025	290.91 07/02/2025	+1.48% +4.31	295.20 100	295.48 200	-17.55%
Uniti Group REIT Rg USD \| US91325V1089	4.39 07/03/2025	4.40 07/02/2025	-0.23% -0.01	4.39 1,600	4.40 26,300	-20.00%
Unity Bancorp Rg USD \| US9132901029	50.30 07/03/2025	48.70 07/02/2025	+3.29% +1.60	50.07 100	50.42 700	+11.67%
Unity Biotech Rg USD \| US91381U2006	0.298 07/03/2025	0.3431 07/02/2025	-13.14% -0.0451	0.2979 200	0.30 4,600	-64.86%
Universal Displa Rg USD \| US91347P1057	161.44 07/03/2025	156.80 07/02/2025	+2.96% +4.64	161.25 100	161.45 500	+7.25%
Universal Electr Rg USD \| US9134831034	6.77 07/03/2025	6.69 07/02/2025	+1.20% +0.08	6.74 200	6.90 100	-39.18%
Universal Logist Rg USD \| US91388P1057	28.29 07/03/2025	27.46 07/02/2025	+3.02% +0.83	28.18 200	28.29 500	-40.23%
Universe Pharma Rg USD \| KYG9442G1385	3.82 07/03/2025	3.80 07/02/2025	+0.53% +0.02	3.74 600	3.90 100	-84.43%
Univest Finl Rg USD \| US9152711001	31.31 07/03/2025	30.96 07/02/2025	+1.13% +0.35	31.24 100	31.31 100	+4.91%
UP Fntch Sp ADR-A USD \| US91531W1062	9.57 07/03/2025	9.42 07/02/2025	+1.59% +0.15	9.56 3,000	9.57 7,000	+45.82%
Upbound Grp Rg USD \| US76009N1000	26.31 07/03/2025	25.92 07/02/2025	+1.50% +0.39	26.29 100	26.31 3,200	-11.14%
Upexi Rg USD \| US39959A2050	2.89 07/03/2025	2.89 07/02/2025	0.00% 0.00	2.89 12,800	2.90 1,000	-19.50%
Upland Software Rg USD \| US91544A1097	1.97 07/03/2025	1.89 07/02/2025	+4.23% +0.08	1.93 100	1.97 2,900	-56.45%
Upstart Hldgs Rg USD \| US91680M1071	73.39 07/03/2025	68.14 07/02/2025	+7.70% +5.25	73.38 1,500	73.40 3,400	+10.67%
Upstream Bio Rg USD \| US91678A1079	11.13 07/03/2025	10.79 07/02/2025	+3.15% +0.34	11.11 2,200	11.14 400	-34.37%
Upwork Rg USD \| US91688F1049	13.46 07/03/2025	13.52 07/02/2025	-0.44% -0.06	13.46 400	13.47 3,100	-17.31%
Uranium Royalty Rg USD \| CA91702V1013	2.51 07/03/2025	2.41 07/02/2025	+4.15% +0.10	2.51 5,000	2.52 21,700	+10.05%
Urban One-A Rg USD \| US91705J1051	1.59 07/03/2025	1.59 07/02/2025	0.00% 0.00	1.57 100	1.60 400	+3.25%
Urban Outfitters Rg USD \| US9170471026	73.61 07/03/2025	73.59 07/02/2025	+0.03% +0.02	73.63 2,000	73.64 3,200	+34.09%
urban-gro Rg USD \| US91704K2024	0.3033 07/03/2025	0.2957 07/02/2025	+2.57% +0.0076	0.303 4,900	0.32 10,700	-68.70%
Urgently Rg USD \| US9169312074	7.70 07/03/2025	7.00 07/02/2025	+10.00% +0.70	7.24 300	7.70 200	+14.38%
Urn On Non Vtg-D Rg USD \| US91705J2042	0.6349 07/03/2025	0.62 07/02/2025	+2.40% +0.0149	0.63 4,800	0.665 200	-37.69%
UroGen Pharma Rg USD \| IL0011407140	12.96 07/03/2025	13.02 07/02/2025	-0.46% -0.06	12.94 300	12.96 500	+22.25%
US Energy Rg USD \| US9118053076	1.37 07/03/2025	1.37 07/02/2025	0.00% 0.00	1.37 2,600	1.39 800	-15.95%
US Global Invs-A USD \| US9029521005	2.49 07/03/2025	2.46 07/02/2025	+1.22% +0.03	2.49 600	2.52 300	+0.82%
US Lime & Minera Rg USD \| US9119221029	102.43 07/03/2025	102.26 07/02/2025	+0.17% +0.17	102.42 600	102.58 100	-22.96%
USA Rare Earth Rg-A USD \| US91733P1075	10.52 07/03/2025	10.53 07/02/2025	-0.09% -0.01	10.50 12,000	10.56 1,300	-
USCB Fin Hldgs Rg-A USD \| US90355N1019	16.87 07/03/2025	17.00 07/02/2025	-0.76% -0.13	16.86 700	16.92 200	-4.23%
Usio Rg USD \| US9173131080	1.62 07/03/2025	1.58 07/02/2025	+2.53% +0.04	1.60 400	1.64 3,700	+8.22%
Utah Medical Pro Rg USD \| US9174881089	57.485 07/03/2025	57.36 07/02/2025	+0.22% +0.125	57.17 100	57.82 100	-6.69%
UTime Rg USD \| KYG9411M1244	1.01 07/03/2025	0.9546 07/02/2025	+5.80% +0.0554	1.01 600	1.02 100	-69.50%
UTSI Rg USD \| KYG9310A1224	2.50 07/03/2025	2.50 07/02/2025	0.00% 0.00	2.10 100	2.80 200	-16.39%
Uxin ADS USD \| US91818X3061	3.79 07/03/2025	3.49 07/02/2025	+8.60% +0.30	3.62 100	3.92 100	-24.62%
UY Scuti Acqn Rg USD \| KYG93Y0A1045	10.05 07/01/2025	10.04 06/28/2025	+0.10% +0.01	10.04 800	10.06 3,700	-
Valley Natl Banc Rg USD \| US9197941076	9.34 07/03/2025	9.19 07/02/2025	+1.63% +0.15	9.34 51,500	9.35 34,100	+1.43%
Valneva Sp ADS USD \| US92025Y1038	5.78 07/03/2025	5.76 07/02/2025	+0.35% +0.02	5.73 100	5.83 100	+30.61%
Value Line Inc Rg USD \| US9204371002	38.95 07/03/2025	38.42 07/02/2025	+1.38% +0.53	37.97 100	39.00 300	-27.23%
Vanda Pharma Rg USD \| US9216591084	4.89 07/03/2025	4.68 07/02/2025	+4.49% +0.21	4.88 7,700	4.89 900	-2.30%
Varex Imaging Rg USD \| US92214X1063	8.72 07/03/2025	8.57 07/02/2025	+1.75% +0.15	8.71 500	8.72 400	-41.26%
Varonis Systems Rg USD \| US9222801022	50.05 07/03/2025	50.03 07/02/2025	+0.04% +0.02	50.02 100	50.05 400	+12.60%
Vast Platform Rg-A USD \| KYG9440A1094	4.24 07/03/2025	4.27 07/02/2025	-0.70% -0.03	4.19 100	4.30 2,500	+113.50%
Vaxart Rg USD \| US92243A2006	0.438 07/03/2025	0.4598 07/02/2025	-4.74% -0.0218	0.4351 100	0.438 6,100	-30.55%
Vaxcyte Rg USD \| US92243G1085	33.27 07/03/2025	32.94 07/02/2025	+1.00% +0.33	33.24 900	33.28 1,400	-59.76%
VCI Glb Rg USD \| VGG982183011	1.84 07/03/2025	2.37 07/02/2025	-22.36% -0.53	1.83 800	1.84 200	-93.27%
Veea Rg USD \| US6934891226	1.73 07/03/2025	1.83 07/02/2025	-5.46% -0.10	1.71 2,500	1.73 1,000	-51.97%
Veeco Instrument Rg USD \| US9224171002	21.17 07/03/2025	20.69 07/02/2025	+2.32% +0.48	21.15 500	21.17 3,000	-22.80%
Ventyx Biosciens Rg USD \| US92332V1070	2.02 07/03/2025	2.065 07/02/2025	-2.18% -0.045	2.00 1,900	2.02 3,900	-5.71%
Venus Concept Rg USD \| US92332W3034	2.95 07/03/2025	2.62 07/02/2025	+12.60% +0.33	2.90 400	2.95 100	-36.74%
VEON Sp ADR USD \| US91822M5022	43.50 07/03/2025	43.29 07/02/2025	+0.49% +0.21	43.33 100	43.71 100	+7.96%
Vera Bradley Rg USD \| US92335C1062	2.49 07/03/2025	2.33 07/02/2025	+6.87% +0.16	2.49 1,300	2.50 1,000	-40.71%
Vera Therapeut Rg-A USD \| US92337R1014	23.65 07/03/2025	23.00 07/02/2025	+2.83% +0.65	23.64 200	23.68 1,000	-45.61%
Veracyte Rg USD \| US92337F1075	27.58 07/03/2025	27.32 07/02/2025	+0.95% +0.26	27.57 1,700	27.60 100	-31.01%
Verastem Rg USD \| US92337C2035	4.85 07/03/2025	4.29 07/02/2025	+13.05% +0.56	4.85 5,700	4.87 300	-17.02%
Verb Technology Rg USD \| US92337U3023	7.37 07/03/2025	6.89 07/02/2025	+6.97% +0.48	7.23 200	7.50 200	+5.35%
Verde Cln Fuel Rg-A USD \| US9233721060	3.39 07/03/2025	3.42 07/02/2025	-0.88% -0.03	3.39 1,000	3.49 600	-15.87%
Vericel Rg USD \| US92346J1088	41.46 07/03/2025	41.60 07/02/2025	-0.34% -0.14	41.38 200	41.47 400	-24.24%
VerifyMe Rg USD \| US92346X2062	0.7535 07/03/2025	0.747 07/02/2025	+0.87% +0.0065	0.747 900	0.79 22,600	-45.07%
Verint Systems Rg USD \| US92343X1000	21.44 07/03/2025	18.59 07/02/2025	+15.33% +2.85	21.44 400	21.45 6,600	-32.28%
Verisign Rg USD \| US92343E1029	282.02 07/03/2025	289.08 07/02/2025	-2.44% -7.06	281.88 100	282.22 1,300	+39.68%
Verisk Analytics Rg USD \| US92345Y1064	301.21 07/03/2025	312.95 07/02/2025	-3.75% -11.74	301.14 900	301.30 200	+13.62%
Veritex Holdings Rg USD \| US9234511080	27.38 07/03/2025	26.87 07/02/2025	+1.90% +0.51	27.38 200	27.40 900	-1.07%
Veritone Rg USD \| US92347M1009	1.42 07/03/2025	1.40 07/02/2025	+1.43% +0.02	1.41 3,400	1.42 400	-57.32%
Verona Sp ADR USD \| US9250501064	90.08 07/03/2025	90.48 07/02/2025	-0.44% -0.40	90.06 100	90.25 200	+94.83%
Verra Mobility Rg-A USD \| US92511U1025	25.53 07/03/2025	25.65 07/02/2025	-0.47% -0.12	25.53 2,800	25.54 800	+6.08%
Verrica Pharma Rg USD \| US92511W1080	0.6483 07/03/2025	0.601 07/02/2025	+7.87% +0.0473	0.6484 600	0.6581 400	-14.14%
VersaBank Rg USD \| CA92512J1066	11.62 07/03/2025	11.46 07/02/2025	+1.40% +0.16	11.54 100	11.68 800	-17.26%
Versus Sys Rg USD \| US92540Q1067	2.40 07/03/2025	2.29 07/02/2025	+4.80% +0.11	2.34 200	2.41 2,100	-
Vertex Pharmaceu Rg USD \| US92532F1003	457.03 07/03/2025	452.16 07/02/2025	+1.08% +4.87	456.86 100	457.03 1,100	+12.28%
Vertex Rg-A USD \| US92538J1060	34.71 07/03/2025	35.38 07/02/2025	-1.89% -0.67	34.72 800	34.74 200	-33.68%
Veru Rg USD \| US92536C1036	0.5836 07/03/2025	0.59 07/02/2025	-1.08% -0.0064	0.5829 200	0.5869 200	-9.30%
Verve Therap Rg USD \| US92539P1012	11.21 07/03/2025	11.28 07/02/2025	-0.62% -0.07	11.21 7,000	11.22 1,200	+100.00%
Viant Tech Rg-A USD \| US92557A1016	13.31 07/03/2025	13.31 07/02/2025	0.00% 0.00	13.30 500	13.33 400	-29.91%
Viasat Rg USD \| US92552V1008	15.21 07/03/2025	14.81 07/02/2025	+2.70% +0.40	15.21 700	15.22 1,400	+74.03%
Viatris Rg USD \| US92556V1061	9.34 07/03/2025	9.18 07/02/2025	+1.74% +0.16	9.34 1,300	9.35 63,000	-26.27%
Viavi Solutions Rg USD \| US9255501051	10.38 07/03/2025	10.165 07/02/2025	+2.12% +0.215	10.37 9,100	10.38 16,900	+0.64%
Vicor Rg USD \| US9258151029	45.85 07/03/2025	45.34 07/02/2025	+1.12% +0.51	45.80 100	45.84 600	-6.17%
Victory Cp Hlg-A Rg USD \| US92645B1035	64.74 07/03/2025	64.56 07/02/2025	+0.28% +0.18	64.74 1,200	64.80 1,000	-1.37%
Viemed Healthcre Rg USD \| CA92663R1055	7.08 07/03/2025	7.00 07/02/2025	+1.14% +0.08	7.08 1,000	7.09 500	-12.72%
Vigil Neuro Rg USD \| US92673K1088	7.98 07/03/2025	7.97 07/02/2025	+0.13% +0.01	7.98 200	7.99 25,400	+368.82%
Viking Therapeut Rg USD \| US92686J1060	27.72 07/03/2025	26.67 07/02/2025	+3.94% +1.05	27.72 1,300	27.73 1,500	-33.72%
Village Farms Rg USD \| CA92707Y1088	1.24 07/03/2025	1.14 07/02/2025	+8.77% +0.10	1.23 5,400	1.24 900	+47.86%
Vimeo Rg USD \| US92719V1008	3.92 07/03/2025	4.04 07/02/2025	-2.97% -0.12	3.92 18,700	3.93 6,300	-36.88%
Vinci Ptr Rg-A USD \| KYG9451V1095	9.66 07/03/2025	9.75 07/02/2025	-0.92% -0.09	9.53 700	9.67 200	-3.18%
Vine Hill Rg-A USD \| KYG93Y091070	10.40 07/03/2025	10.41 07/02/2025	-0.10% -0.01	10.39 600	10.42 1,200	+3.58%
VinFast Auto Rg USD \| SGXZ55111462	3.75 07/03/2025	3.56 07/02/2025	+5.34% +0.19	3.74 600	3.75 26,100	-11.66%
Viomi Tech Sp ADS-A USD \| US92762J1034	1.49 07/03/2025	1.34 07/02/2025	+11.19% +0.15	1.49 1,200	1.52 100	-8.22%
Viper Energy Rg-A USD \| US9279591062	38.76 07/03/2025	38.25 07/02/2025	+1.33% +0.51	38.74 500	38.76 3,300	-22.05%
Vir Biotechnolog Rg USD \| US92764N1028	5.43 07/03/2025	5.11 07/02/2025	+6.26% +0.32	5.41 100	5.42 1,400	-30.38%
Virco Mfg Rg USD \| US9276511097	8.23 07/03/2025	8.12 07/02/2025	+1.35% +0.11	8.21 800	8.23 100	-20.78%
Virginia Natl Bk Rg USD \| US9280311039	37.11 07/03/2025	37.71 07/02/2025	-1.59% -0.60	37.09 100	37.88 100	-1.28%
Viridian Therapt Rg USD \| US92790C1045	15.23 07/03/2025	14.47 07/02/2025	+5.25% +0.76	15.23 3,200	15.24 800	-24.52%
VirTra Rg USD \| US92827K3014	6.66 07/03/2025	6.44 07/02/2025	+3.42% +0.22	6.59 100	6.67 1,400	-4.59%
Virtu Finl Rg-A USD \| US9282541013	44.45 07/02/2025	43.38 07/01/2025	+2.47% +1.07	44.45 4,200	44.46 6,900	+21.58%
Vision Mar Rg USD \| CA92840Q3017	7.48 07/03/2025	7.50 07/02/2025	-0.27% -0.02	7.28 100	7.50 1,200	-52.83%
Visionary Hldg Rg USD \| CA92838F2008	1.69 07/03/2025	1.62 07/02/2025	+4.32% +0.07	1.66 100	1.69 200	-33.61%
Vistagen Thera Rg USD \| US92840H4002	2.04 07/03/2025	2.01 07/02/2025	+1.49% +0.03	2.02 400	2.05 2,600	-31.86%
Visteon Rg USD \| US92839U2069	102.88 07/03/2025	98.77 07/02/2025	+4.16% +4.11	102.86 300	102.98 100	+11.33%
Vita Coco Co Rg USD \| US92846Q1076	37.19 07/03/2025	36.81 07/02/2025	+1.03% +0.38	37.17 700	37.18 100	-0.27%
Vital Farms Rg USD \| US92847W1036	39.54 07/03/2025	39.42 07/02/2025	+0.30% +0.12	39.52 100	39.55 600	+4.59%
Vivakor Rg USD \| US92852R4039	0.7851 07/03/2025	0.781 07/02/2025	+0.52% +0.0041	0.785 800	0.80 3,200	-34.92%
Vivani Medical Rg USD \| US92854B1098	1.27 07/03/2025	1.26 07/02/2025	+0.79% +0.01	1.27 500	1.28 1,400	+8.62%
Vivid Seats Rg-A USD \| US92854T1007	1.88 07/03/2025	1.89 07/02/2025	-0.53% -0.01	1.87 20,900	1.88 13,200	-59.18%
VivoPower Intl Rg USD \| GB00BD3VDH82	4.61 07/03/2025	3.99 07/02/2025	+15.54% +0.62	4.61 800	4.62 6,300	+200.00%
Vivos Therap Rg USD \| US92859E2072	3.83 07/03/2025	3.87 07/02/2025	-1.03% -0.04	3.83 3,100	3.86 100	-9.79%
VivoSim Rg USD \| US68620A3023	1.52 07/03/2025	1.45 07/02/2025	+4.83% +0.07	1.52 500	1.54 300	-73.73%
Vlg Super Mkt Inc A USD \| US9271074091	38.96 07/03/2025	39.13 07/02/2025	-0.43% -0.17	38.90 600	38.97 300	+22.70%
VNET Group Sp ADR-A USD \| US90138A1034	7.08 07/03/2025	6.61 07/02/2025	+7.11% +0.47	7.08 6,600	7.09 6,300	+39.45%
Vodafone Grp Sp ADR USD \| US92857W3088	10.67 07/03/2025	10.91 07/02/2025	-2.20% -0.24	10.66 39,700	10.67 75,800	+28.50%
Volcon Rg USD \| US92864V6083	6.99 07/03/2025	6.805 07/02/2025	+2.72% +0.185	6.75 100	6.99 200	-80.53%
Vor Biopharma Rg USD \| US9290331084	1.45 07/03/2025	1.43 07/02/2025	+1.40% +0.02	1.45 100	1.46 4,400	+28.83%
Vox Royalty Rg USD \| CA92919F1036	3.17 07/03/2025	3.15 07/02/2025	+0.63% +0.02	3.16 2,600	3.17 1,600	+34.62%
Voyager Rg-A USD \| KYG93A7H1041	10.39 07/03/2025	10.39 07/02/2025	0.00% 0.00	10.39 1,000	10.40 900	+3.59%
Voyager Therapeu Rg USD \| US92915B1061	3.20 07/03/2025	3.12 07/02/2025	+2.56% +0.08	3.20 800	3.21 2,500	-44.97%
VRAX Rg USD \| KYG9495L1251	0.8599 07/03/2025	0.84 07/02/2025	+2.37% +0.0199	0.856 300	0.88 2,300	-62.67%
Vroom Rg USD \| US92918V3078	28.94 07/03/2025	28.56 07/02/2025	+1.33% +0.38	27.44 100	29.11 100	-
VS Media Rg USD \| VGG9517U2020	1.01 07/03/2025	1.045 07/02/2025	-3.35% -0.035	1.01 100	1.05 100	-20.23%
VSE Rg USD \| US9182841000	130.35 07/03/2025	129.11 07/02/2025	+0.96% +1.24	130.17 200	130.48 300	+35.76%
Vsee Health Rg USD \| US92919Y1029	1.19 07/03/2025	1.20 07/02/2025	-0.83% -0.01	1.18 100	1.20 800	-11.76%
vTv Therap Rg-A USD \| US9183852048	14.79 07/03/2025	14.67 07/02/2025	+0.82% +0.12	14.78 100	15.14 700	+7.71%
Vuzix Rg USD \| US92921W3007	2.81 07/03/2025	2.72 07/02/2025	+3.31% +0.09	2.81 6,000	2.82 10,500	-30.96%
VYNE Therap Rg USD \| US92941V3087	1.51 07/03/2025	1.77 07/02/2025	-14.69% -0.26	1.51 200	1.53 100	-47.16%
WaFd Rg USD \| US9388241096	30.89 07/03/2025	30.45 07/02/2025	+1.44% +0.44	30.90 200	30.91 600	-5.55%
Wag Group Rg USD \| US93042P1093	0.171 07/03/2025	0.1654 07/02/2025	+3.39% +0.0056	0.1665 400	0.17 100	-30.59%
Wah Fu Edu Rg USD \| VGG941841014	1.47 07/03/2025	1.40 07/02/2025	+5.00% +0.07	1.42 500	1.49 300	-16.67%
Waldencast Rg-A USD \| JE00BPG99318	2.72 07/03/2025	2.52 07/02/2025	+7.94% +0.20	2.72 3,900	2.73 500	-37.31%
Walgreens Boots Rg USD \| US9314271084	11.49 07/03/2025	11.49 07/02/2025	0.00% 0.00	11.48 22,100	11.49 85,400	+23.15%
Warner Music Rg-A USD \| US9345502036	29.15 07/03/2025	27.83 07/02/2025	+4.74% +1.32	29.16 1,200	29.18 1,400	-10.23%
Warnr Bros Rg-A USD \| US9344231041	11.12 07/03/2025	10.94 07/02/2025	+1.65% +0.18	11.11 10,300	11.12 47,800	+3.50%
Washing.Tr Banco Rg USD \| US9406101082	29.28 07/03/2025	28.72 07/02/2025	+1.95% +0.56	29.28 200	29.30 300	-8.39%
Waterstone Finl Rg USD \| US94188P1012	14.12 07/03/2025	13.98 07/02/2025	+1.00% +0.14	14.13 200	14.16 100	+4.02%
Waton Fin Rg USD \| VGG9548D1042	5.59 07/03/2025	5.80 07/02/2025	-3.62% -0.21	5.44 200	5.60 200	-
WAVE Life Sci Rg USD \| SG9999014716	6.75 07/03/2025	6.515 07/02/2025	+3.61% +0.235	6.76 400	6.77 1,600	-47.33%
Waystar Holding Rg USD \| US9467841055	38.67 07/03/2025	39.405 07/02/2025	-1.87% -0.735	38.67 4,300	38.71 400	+7.37%
Wd-40 Co Rg USD \| US9292361071	231.50 07/03/2025	232.40 07/02/2025	-0.39% -0.90	231.48 300	231.72 200	-4.24%
Wearable Rg USD \| IL0012118043	1.53 07/03/2025	1.48 07/02/2025	+3.38% +0.05	1.50 100	1.53 400	-83.03%
Weatherford Int Rg USD \| IE00BLNN3691	55.32 07/03/2025	52.14 07/02/2025	+6.10% +3.18	55.27 300	55.30 300	-27.21%
WEBTOON Entr Rg USD \| US94845U1051	9.39 07/03/2025	9.28 07/02/2025	+1.19% +0.11	9.38 300	9.40 100	-31.66%
Webull Rg USD \| KYG9572D1034	14.01 07/03/2025	12.56 07/02/2025	+11.54% +1.45	14.00 1,200	14.02 11,000	-
Webus Intl Rg USD \| KYG9513A1013	1.95 07/03/2025	2.05 07/02/2025	-4.88% -0.10	1.85 100	1.94 100	-
Webuy Glbl Rg USD \| KYG9513S1104	8.00 07/03/2025	6.68 07/02/2025	+19.76% +1.32	8.00 300	8.06 100	-67.86%
Weibo Sp ADR-A USD \| US9485961018	9.50 07/03/2025	9.52 07/02/2025	-0.21% -0.02	9.49 3,000	9.50 6,300	-0.31%
Wellchange Rg USD \| KYG9545M1151	0.1968 07/03/2025	0.188 07/02/2025	+4.68% +0.0088	0.1965 1,100	0.203 400	-80.42%
Wellgistics Rg USD \| US9495031067	0.913 07/03/2025	0.8997 07/02/2025	+1.48% +0.0133	0.9271 300	0.9799 100	-
Wendy's Rg USD \| US95058W1009	11.66 07/03/2025	11.88 07/02/2025	-1.85% -0.22	11.64 17,700	11.65 7,000	-27.12%
Werewolf Thrp Rg USD \| US95075A1079	1.07 07/03/2025	1.05 07/02/2025	+1.90% +0.02	1.06 2,600	1.07 6,700	-29.05%
WeRide SP ADS USD \| US9509151083	8.02 07/03/2025	7.64 07/02/2025	+4.97% +0.38	8.01 10,800	8.02 4,900	-46.12%
Werner Enterpris Rg USD \| US9507551086	29.25 07/03/2025	28.51 07/02/2025	+2.60% +0.74	29.24 600	29.25 100	-20.63%
Wesbanco Rg USD \| US9508101014	33.28 07/03/2025	32.70 07/02/2025	+1.77% +0.58	33.25 200	33.28 1,300	+0.49%
West Bancorp Rg USD \| US95123P1066	20.70 07/03/2025	20.25 07/02/2025	+2.22% +0.45	20.62 200	20.70 800	-6.47%
Westamer Bancorp Rg USD \| US9570901036	50.78 07/03/2025	50.23 07/02/2025	+1.09% +0.55	50.73 400	50.78 100	-4.25%
Western Digital Rg USD \| US9581021055	65.78 07/03/2025	63.84 07/02/2025	+3.04% +1.94	65.76 4,800	65.78 6,500	+43.75%
Western New Engl Rg USD \| US9588921018	9.66 07/03/2025	9.97 07/02/2025	-3.11% -0.31	9.66 3,400	9.67 100	+8.37%
Westp Fuel Sys Rg USD \| CA9609085076	3.11 07/03/2025	3.10 07/02/2025	+0.32% +0.01	3.11 1,800	3.18 100	-13.41%
Westrock Coffee Rg USD \| US96145W1036	6.15 07/03/2025	5.94 07/02/2025	+3.54% +0.21	6.15 100	6.16 700	-7.48%
Wetouch Tech Rg USD \| US9618812088	0.94 07/03/2025	0.94 07/02/2025	0.00% 0.00	0.90 600	0.94 100	-46.89%
Weyco Group Inc Rg USD \| US9621491003	33.58 07/03/2025	33.74 07/02/2025	-0.47% -0.16	33.38 200	33.93 100	-10.15%
WF Hldg Rg USD \| KYG9627R1074	2.00 07/03/2025	2.03 07/02/2025	-1.48% -0.03	2.00 2,100	2.04 100	-
WF Intl Rg USD \| KYG9627S1057	3.87 07/03/2025	3.22 07/02/2025	+20.19% +0.65	3.78 100	3.87 400	-
Wheeler REIT Rg USD \| US9630258120	5.82 07/03/2025	6.08 07/02/2025	-4.28% -0.26	5.81 400	5.93 1,200	-98.71%
Where Food Comes Rg USD \| US96327X2009	11.34 07/03/2025	11.34 07/02/2025	0.00% 0.00	10.85 4,800	11.90 100	-14.42%
Whitehawk Rg USD \| US00032Q1040	1.88 07/03/2025	1.86 07/02/2025	+1.08% +0.02	1.86 300	1.89 200	-41.05%
Willamette Vy Vi Rg USD \| US9691361003	5.60 07/03/2025	5.47 07/02/2025	+2.38% +0.13	5.57 100	5.68 200	+63.28%
Willdan Group Rg USD \| US96924N1000	67.82 07/03/2025	66.595 07/02/2025	+1.84% +1.225	67.65 100	67.77 100	+74.84%
Willis Lease Fin Rg USD \| US9706461053	133.60 07/03/2025	137.36 07/02/2025	-2.74% -3.76	133.44 100	133.87 400	-33.82%
Willis Towers Rg USD \| IE00BDB6Q211	304.46 07/03/2025	307.61 07/02/2025	-1.02% -3.15	304.33 200	304.37 100	-1.80%
Willow Lane Rg-A USD \| KYG9675P1028	10.21 07/03/2025	10.20 07/02/2025	+0.10% +0.01	10.20 1,400	10.22 100	+3.13%
WillScot Hold Rg USD \| US9713781048	28.90 07/03/2025	28.38 07/02/2025	+1.83% +0.52	28.88 4,600	28.91 200	-15.16%
WiMi Hol Rg -B USD \| KYG9687V2040	2.96 07/03/2025	2.91 07/02/2025	+1.72% +0.05	2.96 1,400	3.00 2,800	-
Winchester Rg USD \| US97269D1037	9.16 07/03/2025	8.99 07/02/2025	+1.89% +0.17	9.03 100	9.25 9,700	-
Windtree Therpt Rg USD \| US97382D6004	0.77 07/03/2025	0.55 07/02/2025	+40.00% +0.22	0.7563 100	0.76 2,400	-96.85%
Wing Yip Sp ADS USD \| US9739211095	1.37 07/03/2025	1.39 07/02/2025	-1.44% -0.02	1.37 3,300	1.43 100	-76.87%
Wingstop Rg USD \| US9741551033	326.29 07/03/2025	335.45 07/02/2025	-2.73% -9.16	326.15 2,100	326.48 100	+18.03%
Winmark Rg USD \| US9742501029	374.12 07/03/2025	386.10 07/02/2025	-3.10% -11.98	374.12 600	374.96 600	-1.77%
Wintrust Financi Rg USD \| US97650W1080	130.31 07/03/2025	127.71 07/02/2025	+2.04% +2.60	130.22 100	130.40 500	+2.41%
WISeKey Intl Sp ADR USD \| US97727L4086	6.68 07/03/2025	6.45 07/02/2025	+3.57% +0.23	6.67 100	6.70 100	-28.77%
Wix.com Rg USD \| IL0011301780	164.58 07/03/2025	161.03 07/02/2025	+2.20% +3.55	164.56 1,300	164.97 200	-24.95%
WLGS Rg USD \| VGG9T22C1003	0.038 07/03/2025	0.0347 07/02/2025	+9.51% +0.0033	0.0388 100	0.0392 36,600	-98.14%
WM Technology Rg-A USD \| US92971A1097	0.8963 07/03/2025	0.8956 07/02/2025	+0.08% +0.0007	0.89 10,900	0.8953 2,000	-35.10%
Woodward Rg USD \| US9807451037	248.82 07/03/2025	244.35 07/02/2025	+1.83% +4.47	248.67 600	248.80 100	+46.83%
Work Medical Rg-A USD \| KYG9767H1092	0.7025 07/03/2025	0.72 07/02/2025	-2.43% -0.0175	0.7023 1,400	0.72 1,300	-85.12%
Workday-A USD \| US98138H1014	237.74 07/03/2025	239.23 07/02/2025	-0.62% -1.49	237.69 200	237.75 2,100	-7.29%
Workhorse Group Rg USD \| US98138J4040	1.34 07/03/2025	1.23 07/02/2025	+8.94% +0.11	1.33 2,100	1.34 700	-85.90%
Worksport Rg USD \| US98139Q3083	3.11 07/03/2025	3.04 07/02/2025	+2.30% +0.07	3.10 400	3.17 200	-66.96%
World Acceptance Rg USD \| US9814191048	173.24 07/03/2025	169.09 07/02/2025	+2.45% +4.15	173.13 100	173.82 400	+50.38%
Wrap Technologie Rg USD \| US98212N1072	1.55 07/03/2025	1.555 07/02/2025	-0.32% -0.005	1.55 400	1.57 8,100	-26.65%
WSFS Financial Rg USD \| US9293281021	58.23 07/03/2025	57.23 07/02/2025	+1.75% +1.00	58.23 1,100	58.25 1,000	+7.72%
Wynn Resorts Rg USD \| US9831341071	104.68 07/03/2025	101.96 07/02/2025	+2.67% +2.72	104.65 400	104.66 200	+18.34%
X3 Holdings Rg USD \| KYG720071342	1.66 07/03/2025	1.57 07/02/2025	+5.73% +0.09	1.62 100	1.66 100	+68.82%
X4 Pharma Rg USD \| US98420X2027	1.98 07/03/2025	1.86 07/02/2025	+6.45% +0.12	1.96 200	1.98 200	-91.55%
XBiotech Rg USD \| CA98400H1029	3.22 07/03/2025	3.17 07/02/2025	+1.58% +0.05	3.21 100	3.26 100	-19.75%
XBP Europe Hldg Rg USD \| US98400V1017	0.9001 07/03/2025	0.9001 07/02/2025	0.00% 0.00	0.90 200	0.925 5,000	-17.42%
XCel Brands Rg USD \| US98400M2008	1.84 07/03/2025	1.87 07/02/2025	-1.60% -0.03	1.83 600	1.90 4,400	-63.26%
Xcel Energy Rg USD \| US98389B1008	67.56 07/03/2025	68.71 07/02/2025	-1.67% -1.15	67.54 400	67.55 100	+1.76%
XChange Sp ADS USD \| US74738J5083	1.25 07/03/2025	1.31 07/02/2025	-4.58% -0.06	1.24 1,500	1.30 200	-92.40%
XCHG Sp Rg USD \| US98370X1037	1.36 07/03/2025	1.27 07/02/2025	+7.09% +0.09	1.36 100	1.41 900	-37.44%
Xencor Rg USD \| US98401F1057	8.30 07/03/2025	8.07 07/02/2025	+2.85% +0.23	8.30 5,600	8.31 200	-64.88%
Xenetic Bioscs Rg USD \| US9840156023	3.88 07/03/2025	3.75 07/02/2025	+3.47% +0.13	3.76 200	3.95 200	-6.95%
Xenon Pharma Rg USD \| CA98420N1050	33.37 07/03/2025	32.09 07/02/2025	+3.99% +1.28	33.37 200	33.39 3,700	-18.14%
Xeris Biph Hldg Rg USD \| US98422E1038	4.73 07/03/2025	4.66 07/02/2025	+1.50% +0.07	4.72 16,000	4.74 8,800	+37.46%
Xerox Holdings Rg USD \| US98421M1062	5.75 07/03/2025	5.64 07/02/2025	+1.95% +0.11	5.73 29,000	5.74 1,600	-33.10%
XIAO-I Unsp ADR USD \| US98423X2099	2.75 07/03/2025	2.82 07/02/2025	-2.48% -0.07	2.76 200	2.84 100	-51.13%
Xilio Therap Rg USD \| US98422T1007	0.693 07/03/2025	0.693 07/02/2025	0.00% 0.00	0.6928 1,000	0.693 100	-27.43%
XOMA Rylty Rg USD \| US98419J2069	26.11 07/03/2025	26.34 07/02/2025	-0.87% -0.23	26.11 1,300	26.33 100	+0.23%
Xometry Rg-A USD \| US98423F1093	32.67 07/03/2025	32.83 07/02/2025	-0.49% -0.16	32.57 800	32.66 1,700	-23.04%
XORTX Therptcs Rg USD \| CA98420Q3061	1.00 07/03/2025	0.94 07/02/2025	+6.38% +0.06	0.98 3,000	1.00 100	-16.07%
Xos Rg USD \| US98423B3069	3.24 07/03/2025	3.11 07/02/2025	+4.18% +0.13	3.18 400	3.24 1,000	-4.01%
XP A Rg USD \| KYG982391099	19.65 07/03/2025	19.80 07/02/2025	-0.76% -0.15	19.65 1,700	19.66 71,200	+67.09%
Xpel Rg USD \| US98379L1008	38.735 07/03/2025	37.35 07/02/2025	+3.71% +1.385	38.70 300	38.77 300	-6.48%
XTI Aerospace Rg USD \| US98423K4058	1.73 07/03/2025	1.74 07/02/2025	-0.57% -0.01	1.73 1,200	1.74 800	-83.81%
XTL Biopharm Sp ADR USD \| US98386D3070	1.21 07/03/2025	1.19 07/02/2025	+1.68% +0.02	1.17 200	1.23 100	-42.23%
Xunlei Sp ADR-A USD \| US98419E1082	4.55 07/03/2025	4.32 07/02/2025	+5.32% +0.23	4.53 8,000	4.55 600	+117.09%
Xwell Rg USD \| US98420U8027	0.9408 07/03/2025	0.92 07/02/2025	+2.26% +0.0208	0.92 100	0.99 800	-38.67%
Xylo Tech Ltd Sp AD USD \| US58471G5080	5.03 07/03/2025	5.05 07/02/2025	-0.40% -0.02	5.03 100	5.25 500	+38.74%
Y-mAbs Therapeut Rg USD \| US9842411095	4.26 07/03/2025	4.41 07/02/2025	-3.40% -0.15	4.26 2,000	4.29 1,200	-43.68%
YAAS Rg -A USD \| KYG9876W1042	0.4544 07/03/2025	0.50 07/02/2025	-9.12% -0.0456	0.4509 16,200	0.4584 800	-87.47%
Yatra Online Rg USD \| KYG983381099	0.95 07/03/2025	0.9746 07/02/2025	-2.52% -0.0246	0.95 2,200	0.98 1,900	-22.65%
YHN Rg USD \| VGG1514D1015	10.36 07/03/2025	10.37 07/02/2025	-0.10% -0.01	10.34 100	10.36 100	+3.08%
YIBO Rg-A USD \| KYG7122D1025	1.41 07/03/2025	1.39 07/02/2025	+1.44% +0.02	1.40 200	1.45 1,000	-59.12%
York Water Rg USD \| US9871841089	32.12 07/03/2025	32.32 07/02/2025	-0.62% -0.20	32.11 1,500	32.19 100	-1.22%
Yoshiharu Glb Rg USD \| US98740Y3027	9.24 07/03/2025	9.43 07/02/2025	-2.01% -0.19	9.01 100	9.80 100	+187.50%
Yoshitsu Sp ADS USD \| US98741L2007	3.69 07/03/2025	3.70 07/02/2025	-0.27% -0.01	3.68 100	4.00 100	+11.78%
YSX Tech Rg-A USD \| KYG9877T1004	5.45 07/03/2025	5.41 07/02/2025	+0.74% +0.04	5.29 18,000	5.45 2,500	+49.45%
Yuanbao UnSp ADR USD \| US9879101064	20.85 07/03/2025	21.01 07/02/2025	-0.76% -0.16	20.80 200	20.87 300	-
Yunhong Green Rg USD \| US98873Q1004	0.798 07/03/2025	0.796 07/02/2025	+0.25% +0.002	0.796 800	0.839 200	+43.94%
Yunji Sp ADS-A USD \| US98873N3052	1.84 07/03/2025	1.76 07/02/2025	+4.55% +0.08	1.83 1,000	1.87 100	+9.32%
YXT.Com Grp ADR USD \| US9887401068	0.91 07/03/2025	0.92 07/02/2025	-1.09% -0.01	0.84 10,000	0.9293 5,100	-62.45%
YYGH Rg USD \| VGG9888Q1037	2.92 07/03/2025	2.58 07/02/2025	+13.18% +0.34	2.88 200	2.92 800	+36.51%
Zai Lab Sp ADR USD \| US98887Q1040	35.49 07/03/2025	35.17 07/02/2025	+0.91% +0.32	35.43 400	35.53 1,800	+34.29%
ZBAO Rg USD \| KYG989MC1063	0.9462 07/03/2025	0.94 07/02/2025	+0.66% +0.0062	0.8709 100	0.9462 7,600	-42.68%
Zebra Tech -A- USD \| US9892071054	320.39 07/03/2025	315.48 07/02/2025	+1.56% +4.91	320.37 200	320.71 100	-18.32%
Zenas BioPharma Rg USD \| US98937L1052	10.22 07/03/2025	9.14 07/02/2025	+11.82% +1.08	10.19 1,300	10.25 3,500	+11.60%
Zenatech Rg USD \| CA98936T2083	3.48 07/03/2025	3.49 07/02/2025	-0.29% -0.01	3.46 100	3.48 300	-54.62%
Zentalis Pharma Rg USD \| US98943L1070	1.24 07/03/2025	1.19 07/02/2025	+4.20% +0.05	1.24 6,100	1.25 2,700	-60.73%
Zentek Rg USD \| CA98942X1024	1.07 07/03/2025	1.10 07/02/2025	-2.73% -0.03	1.07 100	1.08 1,000	+18.18%
Zenvia Rg-A USD \| KYG9889V1014	1.51 07/03/2025	1.51 07/02/2025	0.00% 0.00	1.50 100	1.53 100	-35.19%
Zeo Enrgy Rg-A USD \| US98944F1093	2.76 07/03/2025	2.79 07/02/2025	-1.08% -0.03	2.69 300	2.80 400	-18.66%
Zevra Rg USD \| US4884452065	9.41 07/03/2025	8.95 07/02/2025	+5.14% +0.46	9.40 1,600	9.41 3,500	+7.31%
Zhengye Rg USD \| KYG989MS1016	5.92 07/03/2025	6.17 07/02/2025	-4.05% -0.25	5.90 2,500	6.05 100	-
Zhongchao Rg USD \| KYG9897X1152	1.17 07/03/2025	1.16 07/02/2025	+0.86% +0.01	1.17 100	1.23 200	-25.64%
Ziff Davis Rg USD \| US48123V1026	32.55 07/03/2025	31.80 07/02/2025	+2.36% +0.75	32.55 4,200	32.60 1,100	-41.48%
Zillow Group Rg-C USD \| US98954M2008	71.00 07/03/2025	71.50 07/02/2025	-0.70% -0.50	71.00 300	71.01 2,200	-3.44%
Zillow Grp Rg-A USD \| US98954M1018	68.95 07/03/2025	69.44 07/02/2025	-0.71% -0.49	68.94 100	68.95 1,200	-1.99%
ZimVie Rg USD \| US98888T1079	10.01 07/03/2025	9.84 07/02/2025	+1.73% +0.17	10.01 600	10.02 1,100	-29.46%
Zions Bancorp Rg USD \| US9897011071	54.77 07/03/2025	53.75 07/02/2025	+1.90% +1.02	54.77 100	54.80 1,000	-0.92%
ZJK Indl Rg USD \| KYG98Y9E1025	3.81 07/03/2025	3.75 07/02/2025	+1.60% +0.06	3.70 2,500	3.81 100	-59.89%
ZJYL Rg USD \| KYG5140V1124	0.6401 07/03/2025	0.6358 07/02/2025	+0.68% +0.0043	0.6401 100	0.6422 100	-18.30%
Zk Intl Grp Rg USD \| VGG9892K2092	2.13 07/03/2025	2.02 07/02/2025	+5.45% +0.11	2.02 200	2.17 100	-51.91%
Zoom Com Rg-A USD \| US98980L1017	77.59 07/03/2025	77.57 07/02/2025	+0.03% +0.02	77.56 2,200	77.59 1,700	-4.95%
ZoomInf Tech Rg-A USD \| US98980F1049	10.04 07/03/2025	10.08 07/02/2025	-0.40% -0.04	10.04 6,900	10.05 1,100	-4.09%
ZOOZ POWER Rg USD \| IL0011741845	0.9891 07/03/2025	1.03 07/02/2025	-3.97% -0.0409	0.9801 5,100	1.00 200	-56.54%
Zscaler Rg USD \| US98980G1022	309.33 07/03/2025	307.32 07/02/2025	+0.65% +2.01	309.20 700	309.48 900	+70.35%
zSpace Rg USD \| US98980W1071	3.00 07/03/2025	2.94 07/02/2025	+2.04% +0.06	2.96 200	3.07 400	-81.53%
Zumiez Rg USD \| US9898171015	14.66 07/03/2025	14.01 07/02/2025	+4.64% +0.65	14.66 800	14.68 1,700	-26.92%
ZURA Bio Rg-A USD \| KYG9TY5A1016	1.12 07/03/2025	1.05 07/02/2025	+6.67% +0.07	1.11 13,300	1.12 2,000	-58.00%
ZW Data Action Rg USD \| US98880R3075	1.51 07/03/2025	1.41 07/02/2025	+7.09% +0.10	1.46 100	1.51 100	-21.67%
Zymeworks Rg USD \| US98985Y1082	12.89 07/03/2025	12.41 07/02/2025	+3.87% +0.48	12.87 1,700	12.89 4,200	-15.23%
Zynex Rg USD \| US98986M1036	2.69 07/03/2025	2.66 07/02/2025	+1.13% +0.03	2.67 300	2.71 100	-66.79%
ZyVersa Therap Rg USD \| US98987D3008	0.70 07/03/2025	0.651 07/02/2025	+7.53% +0.049	0.6901 100	0.70 700	-38.58%
- - \| -	- -	- -	- -	- -	- -	-
- - \| -	- -	- -	- -	- -	- -	-
- - \| -	- -	- -	- -	- -	- -	-
- - \| -	- -	- -	- -	- -	- -	-
- - \| -	- -	- -	- -	- -	- -	-
- USD \| -	5.17 07/03/2025	5.66 07/02/2025	-8.66% -0.49	5.15 2,400	5.39 700	-