TradeDirect - Trading

Russell 2000

Hoher Abstand zu verzögertem Kurs

Letzter Kurs - - -	Tageshoch - - -	Tagestief - - -	YTD %
- - ( - )	-	-	-

Mehr Informationen

Jahreshoch - - -	Jahrestief - - -
-	-

Komponenten

Name Währung \| ISIN	Kurs Datum/Zeit	Vortag Datum/Zeit	Differenz % Differenz	Geld Geld Volumen	Brief Brief Volumen	YTD %
Russell 2000 USD \| US7827001089	- -	- -	- -	- -	- -	-
1-800-Flowers.com-A USD \| US68243Q1067	3.39 23:20:00	3.54 04.11.2025	-4.24% -0.15	3.39 6'100	3.40 7'100	-56.67%
10x Genomics Rg-A USD \| US88025U1097	13.36 23:20:00	13.70 04.11.2025	-2.48% -0.34	13.36 100	13.37 3'900	-4.60%
1st Cmmty Bkshs Rg USD \| US31983A1034	32.25 23:20:00	32.55 04.11.2025	-0.92% -0.30	32.24 600	32.38 300	-21.83%
1st Intst Banc Rg-A USD \| US32055Y2019	31.69 23:20:00	31.76 04.11.2025	-0.22% -0.07	31.68 200	31.69 2'200	-2.19%
1st Source Corp Rg USD \| US3369011032	60.11 23:20:00	59.87 04.11.2025	+0.40% +0.24	60.10 600	60.21 100	+2.55%
3D Systems Rg USD \| US88554D2053	2.62 22:15:00	2.76 03.11.2025	-5.07% -0.14	2.62 1'600	2.63 1'400	-15.85%
3rd Cst Bncshs Rg USD \| US88422P1093	36.14 22:15:00	36.46 03.11.2025	-0.88% -0.32	36.00 1'200	36.09 100	+7.39%
4D Molecular Rg USD \| US35104E1001	10.75 23:20:00	11.22 04.11.2025	-4.19% -0.47	10.73 400	10.75 2'900	+101.44%
8x8 Rg USD \| US2829141009	1.77 23:20:00	1.86 04.11.2025	-4.84% -0.09	1.77 13'500	1.79 7'300	-30.34%
908 Devices Rg USD \| US65443P1021	7.75 23:20:00	7.93 04.11.2025	-2.27% -0.18	7.75 800	7.76 2'600	+260.45%
A-Mark Prec Met Rg USD \| US00181T1079	24.73 23:20:00	26.35 04.11.2025	-6.15% -1.62	24.71 100	24.73 1'500	-3.83%
A10 Networks Rg USD \| US0021211018	17.52 22:15:00	17.97 03.11.2025	-2.50% -0.45	17.52 3'600	17.55 400	-2.34%
AAR Rg USD \| US0003611052	83.96 22:15:00	85.73 03.11.2025	-2.06% -1.77	83.99 900	84.06 100	+39.90%
Aardvark Thera Rg USD \| US0029421007	9.80 23:20:00	10.39 04.11.2025	-5.68% -0.59	9.77 1'200	9.78 100	-
Abacus Glb Mgt Rg-A USD \| US00258Y1047	5.04 23:20:00	5.17 04.11.2025	-2.51% -0.13	5.04 2'400	5.05 300	-33.97%
Abeona Therap Rg USD \| US00289Y2063	4.56 23:20:00	4.78 04.11.2025	-4.60% -0.22	4.56 2'900	4.57 36'700	-14.18%
Abercrombie Ft Rg-A USD \| US0028962076	68.58 22:15:00	70.15 03.11.2025	-2.24% -1.57	68.54 16'500	68.56 7'100	-53.07%
ABM Industries Rg USD \| US0009571003	43.03 22:15:00	43.21 03.11.2025	-0.42% -0.18	43.04 1'000	43.05 2'100	-15.57%
Absci Rg USD \| US00091E1091	3.94 23:20:00	4.11 04.11.2025	-4.14% -0.17	3.95 800	3.96 9'500	+56.87%
Acacia Res-Ac Techs USD \| US0038813079	3.28 23:20:00	3.26 04.11.2025	+0.61% +0.02	3.29 400	3.30 400	-24.88%
Academy Sports Rg USD \| US00402L1070	46.01 23:20:00	47.15 04.11.2025	-2.42% -1.14	46.01 100	46.02 300	-18.04%
Acadia Pharma Rg USD \| US0042251084	21.85 23:20:00	22.37 04.11.2025	-2.32% -0.52	21.83 600	21.84 2'400	+21.91%
Acadia REIT-SBI Rg USD \| US0042391096	19.77 22:15:00	19.54 03.11.2025	+1.18% +0.23	19.77 9'100	19.78 3'100	-19.12%
Acadian Asset Rg USD \| US10948W1036	43.17 22:15:00	46.22 03.11.2025	-6.60% -3.05	43.15 1'400	43.22 3'300	+75.47%
Accel Entmt Rg-A-1 USD \| US00436Q1067	9.93 22:15:00	9.99 03.11.2025	-0.60% -0.06	9.92 2'200	9.94 1'900	-6.46%
ACCO Brands Rg USD \| US00081T1088	3.61 22:15:00	3.65 03.11.2025	-1.10% -0.04	3.62 2'000	3.63 31'100	-30.48%
Accuray Rg USD \| US0043971052	1.38 23:20:00	1.40 04.11.2025	-1.43% -0.02	1.38 9'300	1.39 9'400	-29.29%
ACI Worldwide Rg USD \| US0044981019	47.37 23:20:00	47.67 04.11.2025	-0.63% -0.30	47.35 2'000	47.43 2'800	-8.17%
Aclaris Therap Rg USD \| US00461U1051	2.36 23:20:00	2.56 04.11.2025	-7.81% -0.20	2.36 3'600	2.37 31'200	+3.23%
ACM Research-A Rg USD \| US00108J1097	38.90 23:20:00	41.37 04.11.2025	-5.97% -2.47	38.90 300	38.93 1'400	+173.97%
Acme United Rg USD \| US0048161048	37.68 22:15:00	37.93 03.11.2025	-0.66% -0.25	37.70 100	37.90 100	+1.61%
ACNB Rg USD \| US0008681092	45.83 23:20:00	45.36 04.11.2025	+1.04% +0.47	45.66 200	45.99 100	+13.88%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	21.59 22:15:00	21.42 03.11.2025	+0.79% +0.17	21.40 200	21.60 100	+32.63%
Actuate Therap Rg USD \| US0050831009	6.42 23:20:00	6.70 04.11.2025	-4.18% -0.28	6.41 300	6.55 100	-15.83%
Acushnet Holdngs Rg USD \| US0050981085	75.29 22:15:00	76.38 03.11.2025	-1.43% -1.09	75.37 4'100	75.38 2'800	+7.46%
ACV Auctions Rg-A USD \| US00091G1040	8.95 22:15:00	9.39 03.11.2025	-4.69% -0.44	8.94 30'600	8.95 51'200	-56.53%
Adamas Trust Rg USD \| US6496048405	6.80 23:20:00	6.70 04.11.2025	+1.49% +0.10	6.79 1'100	6.80 16'000	+10.56%
AdaptHealth Rg USD \| US00653Q1022	10.67 23:20:00	9.09 04.11.2025	+17.38% +1.58	10.66 4'200	10.67 17'900	-4.52%
Adaptive Biotech Rg USD \| US00650F1093	16.92 23:20:00	17.34 04.11.2025	-2.42% -0.42	16.92 3'700	16.93 200	+189.24%
ADC Therapeutic Rg USD \| CH0499880968	4.03 22:15:00	4.18 03.11.2025	-3.59% -0.15	4.02 3'400	4.03 600	+110.05%
Addus HomeCare Rg USD \| US0067391062	112.22 23:20:00	118.99 04.11.2025	-5.69% -6.77	112.04 1'600	112.18 100	-5.07%
Adeia Rg USD \| US00676P1075	12.75 23:20:00	14.30 04.11.2025	-10.84% -1.55	12.74 1'300	12.77 1'900	+2.29%
Adient Rg USD \| IE00BD845X29	23.99 22:15:00	24.20 03.11.2025	-0.87% -0.21	24.02 200	24.03 3'000	+40.45%
ADMA Biologics Rg USD \| US0008991046	14.63 23:20:00	15.37 04.11.2025	-4.81% -0.74	14.62 8'800	14.63 5'900	-10.38%
Adtalem Glb Educ Rg USD \| US00737L1035	92.22 22:15:00	95.60 03.11.2025	-3.54% -3.38	92.27 3'900	92.28 200	+5.23%
ADTRAN Holdings Rg USD \| US00486H1059	7.91 23:20:00	10.43 04.11.2025	-24.16% -2.52	7.90 17'400	7.91 10'400	+25.21%
Advance Auto Par Rg USD \| US00751Y1064	48.09 22:15:00	47.41 03.11.2025	+1.43% +0.68	48.10 16'000	48.11 200	+0.25%
Advanced Energy Rg USD \| US0079731008	195.05 23:20:00	205.61 04.11.2025	-5.14% -10.56	194.85 200	195.25 1'000	+77.82%
Advanced Flower Rg USD \| US00109K1051	3.18 23:20:00	3.26 04.11.2025	-2.45% -0.08	3.18 400	3.19 900	-60.86%
AdvanSix Rg USD \| US00773T1016	18.58 22:15:00	18.73 03.11.2025	-0.80% -0.15	18.61 700	18.62 3'000	-34.26%
Advantage Sltn Rg-A USD \| US00791N1028	1.23 23:20:00	1.27 04.11.2025	-3.15% -0.04	1.23 13'100	1.24 9'100	-56.51%
Aebi Schm Hldg N USD \| CH0027352993	10.74 23:20:00	11.14 04.11.2025	-3.59% -0.40	10.74 3'700	10.76 600	-
Aehr Test System Rg USD \| US00760J1088	24.80 23:20:00	26.00 04.11.2025	-4.62% -1.20	24.80 700	24.83 300	+56.34%
Aeluma Rg USD \| US00776X1090	15.51 23:20:00	16.38 04.11.2025	-5.31% -0.87	15.40 300	15.52 300	+114.12%
Aerovironment Rg USD \| US0080731088	365.08 23:20:00	367.88 04.11.2025	-0.76% -2.80	365.08 240	365.33 240	+139.05%
AerSale Rg USD \| US00810F1066	7.25 23:20:00	7.41 04.11.2025	-2.16% -0.16	7.26 300	7.27 4'000	+17.62%
Aeva Tech Rg USD \| US00835Q2021	13.795 23:20:00	15.42 04.11.2025	-10.54% -1.625	13.79 6'300	13.80 1'500	+224.63%
AG Mrtg Inv REIT Rg USD \| US0012285013	7.63 22:15:00	7.15 03.11.2025	+6.71% +0.48	7.60 2'500	7.61 1'600	+7.52%
agilon health Rg USD \| US00857U1079	0.7242 22:15:00	0.8103 03.11.2025	-10.63% -0.0861	0.724 3'700	0.7241 84'000	-57.35%
Agilysys Rg USD \| US00847J1051	122.01 23:20:00	127.26 04.11.2025	-4.13% -5.25	121.90 100	122.05 100	-3.38%
Agios Pharm Rg USD \| US00847X1046	40.00 23:20:00	40.13 04.11.2025	-0.32% -0.13	39.99 200	40.00 2'600	+22.12%
AirJoule Tech Rg-A USD \| US6121601016	4.96 23:20:00	5.21 04.11.2025	-4.80% -0.25	4.97 100	4.99 400	-34.59%
AIRO Grp Hldg Rg USD \| US0094221068	14.27 23:20:00	16.28 04.11.2025	-12.35% -2.01	14.26 1'600	14.27 800	-
AirSculpt Tech Rg USD \| US0094961002	9.00 23:20:00	10.39 04.11.2025	-13.38% -1.39	8.99 1'100	9.00 900	+100.19%
Airship AI Rg USD \| US0089401089	4.02 23:20:00	4.44 04.11.2025	-9.46% -0.42	4.02 2'200	4.04 300	-29.07%
Akebia Therapeut Rg USD \| US00972D1054	2.09 23:20:00	2.12 04.11.2025	-1.42% -0.03	2.08 41'200	2.09 57'600	+11.58%
Akero Therape Rg-AI USD \| US00973Y1082	54.03 23:20:00	54.09 04.11.2025	-0.11% -0.06	54.04 700	54.05 1'100	+94.43%
Al Inm Prop REIT Rg USD \| US02083X1037	14.79 22:15:00	14.62 03.11.2025	+1.16% +0.17	14.78 2'000	14.82 600	-12.92%
Alamo Group Rg USD \| US0113111076	174.79 22:15:00	177.45 03.11.2025	-1.50% -2.66	174.79 1'400	175.18 100	-4.55%
Alarm.com Holdin Rg USD \| US0116421050	48.51 23:20:00	49.07 04.11.2025	-1.14% -0.56	48.50 1'600	48.58 2'000	-19.29%
Albany Intl Rg-A USD \| US0123481089	55.06 22:15:00	56.46 03.11.2025	-2.48% -1.40	55.05 2'400	55.06 1'300	-29.40%
Aldeyra Therapeu Rg USD \| US01438T1060	4.92 23:20:00	5.23 04.11.2025	-5.93% -0.31	4.92 1'300	4.93 7'000	+4.81%
Alector Rg USD \| US0144421072	1.32 23:20:00	1.44 04.11.2025	-8.33% -0.12	1.33 3'100	1.34 26'000	-23.81%
Alerus Financial Rg USD \| US01446U1034	20.93 23:20:00	21.12 04.11.2025	-0.90% -0.19	20.92 1'400	20.98 500	+9.77%
Alex&Bldw REIT Rg USD \| US0144911049	15.64 22:15:00	15.60 03.11.2025	+0.26% +0.04	15.64 4'400	15.65 1'500	-12.06%
Alexander's Rg USD \| US0147521092	229.33 22:15:00	224.51 03.11.2025	+2.15% +4.82	228.78 900	229.73 100	+12.22%
Alico Rg USD \| US0162301040	32.92 23:20:00	33.47 04.11.2025	-1.64% -0.55	32.92 300	33.04 200	+29.08%
Alight Rg-A USD \| US01626W1018	2.70 22:15:00	2.75 03.11.2025	-1.82% -0.05	2.69 46'500	2.70 19'100	-60.26%
Alignment Hlthc Rg USD \| US01625V1044	17.09 23:20:00	16.84 04.11.2025	+1.48% +0.25	17.08 5'900	17.10 4'300	+49.69%
Alkami Tech Rg USD \| US01644J1088	19.51 23:20:00	20.20 04.11.2025	-3.42% -0.69	19.51 11'700	19.53 2'000	-44.93%
Alkermes Rg USD \| IE00B56GVS15	30.39 23:20:00	30.17 04.11.2025	+0.73% +0.22	30.38 600	30.39 4'300	+4.90%
Allegiant Travel Rg USD \| US01748X1028	58.03 23:20:00	61.93 04.11.2025	-6.30% -3.90	58.10 900	58.13 1'400	-34.20%
Allete Rg USD \| US0185223007	67.34 22:15:00	67.34 03.11.2025	0.00% 0.00	67.33 5'400	67.35 700	+3.92%
Allient Rg USD \| US0193301092	53.68 23:20:00	56.15 04.11.2025	-4.40% -2.47	53.68 800	53.77 100	+131.26%
Allogene Therap Rg USD \| US0197701065	1.11 23:20:00	1.18 04.11.2025	-5.93% -0.07	1.09 37'200	1.10 23'100	-44.60%
Alpha & Omega Rg USD \| BMG6331P1041	26.30 23:20:00	28.40 04.11.2025	-7.39% -2.10	26.31 400	26.32 500	-23.31%
Alpha Metallurgl Rg USD \| US0207641061	170.82 22:15:00	181.77 03.11.2025	-6.02% -10.95	170.78 3'300	170.79 2'200	-9.17%
Alpha Teknova Rg USD \| US02080L1026	4.75 23:20:00	5.08 04.11.2025	-6.50% -0.33	4.74 300	4.75 600	-39.16%
Alphatec Holding Rg USD \| US02081G2012	19.42 23:20:00	19.29 04.11.2025	+0.67% +0.13	19.42 3'600	19.43 6'400	+110.13%
Alta Equip Grp Rg USD \| US02128L1061	5.87 22:15:00	5.99 03.11.2025	-2.00% -0.12	5.85 1'700	5.87 4'100	-8.41%
Alti Global-A Rg USD \| US02157E1064	3.90 23:20:00	3.95 04.11.2025	-1.27% -0.05	3.89 2'100	3.91 400	-10.43%
Altice USA-A Rg USD \| US02156K1034	2.13 22:15:00	2.15 03.11.2025	-0.93% -0.02	2.13 38'500	2.14 19'300	-10.79%
Altimmune Rg USD \| US02155H2004	3.76 23:20:00	3.96 04.11.2025	-5.05% -0.20	3.75 16'100	3.76 6'500	-45.08%
Alumis Rg USD \| US0223071020	4.55 23:20:00	4.56 04.11.2025	-0.22% -0.01	4.54 500	4.56 7'400	-41.98%
Am Axle & Mfg Hl Rg USD \| US0240611030	6.27 22:15:00	6.37 03.11.2025	-1.57% -0.10	6.27 24'200	6.28 44'300	+9.26%
AM Battry Tech Rg USD \| US02451V3096	3.93 23:20:00	4.23 04.11.2025	-7.09% -0.30	3.92 8'500	3.93 16'000	+71.95%
Am Eagle Outfitt Rg USD \| US02553E1064	16.18 22:15:00	16.53 03.11.2025	-2.12% -0.35	16.19 13'300	16.20 2'700	-0.84%
Amalgamated Fin Rg USD \| US0226711010	27.40 23:20:00	27.51 04.11.2025	-0.40% -0.11	27.40 200	27.41 100	-17.81%
Ambac Finl Grp Rg USD \| US0231398845	8.27 22:15:00	8.47 03.11.2025	-2.36% -0.20	8.27 14'400	8.28 100	-33.04%
Ambarella Rg USD \| KYG037AX1015	81.97 23:20:00	85.28 04.11.2025	-3.88% -3.31	81.98 300	82.02 500	+17.24%
Ambiq Micro Rg USD \| US0231931058	27.54 22:15:00	29.29 03.11.2025	-5.97% -1.75	27.40 100	27.54 1'100	-
AMC Enter Hldg Rg-A USD \| US00165C3025	2.51 22:15:00	2.58 03.11.2025	-2.71% -0.07	2.51 139'300	2.52 34'700	-35.18%
AMC Networks Rg-A USD \| US00164V1035	7.40 23:20:00	7.50 04.11.2025	-1.33% -0.10	7.38 1'900	7.40 5'600	-24.24%
Amer Cstl Ins Rg USD \| US9107101027	12.06 23:20:00	11.74 04.11.2025	+2.73% +0.32	12.05 500	12.07 500	-12.78%
Amer Hlthc REIT USD \| US3981823038	45.98 22:15:00	45.75 03.11.2025	+0.50% +0.23	45.96 1'000	45.97 5'300	+60.98%
Amer Outdoor Rg USD \| US02875D1090	6.60 23:20:00	6.80 04.11.2025	-2.94% -0.20	6.60 3'500	6.61 600	-55.38%
Amer Public Edu Rg USD \| US02913V1035	31.50 23:20:00	32.31 04.11.2025	-2.51% -0.81	31.52 2'500	31.59 100	+49.79%
Amer Realty Invs Rg USD \| US0291741090	15.66 22:15:00	15.86 03.11.2025	-1.26% -0.20	15.25 400	16.50 800	+8.04%
Amerant Bancor Rg-A USD \| US0235761014	17.15 22:15:00	17.12 03.11.2025	+0.18% +0.03	17.15 3'800	17.17 4'900	-23.61%
Amercn Supercond Rg USD \| US0301112076	56.29 23:20:00	60.63 04.11.2025	-7.16% -4.34	56.24 6'800	56.29 800	+146.16%
Ameresco Rg-A USD \| US02361E1082	36.28 22:15:00	40.00 03.11.2025	-9.30% -3.72	36.27 1'000	36.28 600	+70.36%
America's Car-Ma Rg USD \| US03062T1051	21.335 23:20:00	21.94 04.11.2025	-2.76% -0.605	21.32 300	21.35 200	-57.19%
American Ins Rg USD \| US0269481091	23.75 22:15:00	23.50 03.11.2025	+1.06% +0.25	23.68 1'200	23.76 300	-
American Sts Wat Rg USD \| US0298991011	74.58 22:15:00	71.70 03.11.2025	+4.02% +2.88	74.62 1'800	74.63 700	-7.75%
American Woodmar Rg USD \| US0305061097	63.81 23:20:00	62.77 04.11.2025	+1.66% +1.04	63.78 300	63.81 300	-21.07%
Americn Ast REIT Rg USD \| US0240131047	18.98 22:15:00	18.96 03.11.2025	+0.11% +0.02	18.97 3'800	18.98 4'500	-27.80%
Ameris Bancorp Rg USD \| US03076K1088	72.45 22:15:00	72.29 03.11.2025	+0.22% +0.16	72.43 3'000	72.44 600	+15.53%
Amerisafe Rg USD \| US03071H1005	40.14 23:20:00	39.81 04.11.2025	+0.83% +0.33	40.13 2'200	40.23 300	-22.76%
Amern Vanguard C Rg USD \| US0303711081	4.72 22:15:00	4.67 03.11.2025	+1.07% +0.05	4.72 900	4.73 4'300	+0.86%
Ames National Rg USD \| US0310011004	20.86 23:20:00	21.00 04.11.2025	-0.67% -0.14	20.86 100	20.98 3'200	+27.81%
Amicus Thera Rg USD \| US03152W1099	8.99 23:20:00	8.86 04.11.2025	+1.47% +0.13	9.00 12'000	9.01 3'300	-5.94%
AMN Healthcare Rg USD \| US0017441017	19.70 22:15:00	19.58 03.11.2025	+0.61% +0.12	19.70 2'300	19.71 10'300	-18.14%
Amneal Phrmctl Rg-A USD \| US03168L1052	11.35 23:20:00	11.195 04.11.2025	+1.38% +0.155	11.35 2'000	11.36 12'700	+41.35%
Amphastar Pharma Rg USD \| US03209R1032	25.26 23:20:00	25.30 04.11.2025	-0.16% -0.04	25.25 1'900	25.26 900	-31.86%
Amplitude Rg-A USD \| US03213A1043	9.48 23:20:00	9.93 04.11.2025	-4.53% -0.45	9.47 4'300	9.48 2'900	-5.88%
Amprius Tech Rg USD \| US03214Q1085	12.10 22:15:00	13.56 03.11.2025	-10.77% -1.46	12.09 7'300	12.10 37'900	+384.29%
Amylyx Pharm Rg USD \| US03237H1014	13.74 23:20:00	13.60 04.11.2025	+1.03% +0.14	13.74 400	13.75 2'400	+259.79%
AnaptysBio Rg USD \| US0327241065	34.74 23:20:00	36.04 04.11.2025	-3.61% -1.30	34.69 1'200	34.80 400	+172.21%
Anavex Life Scie Rg USD \| US0327973006	7.47 23:20:00	7.74 04.11.2025	-3.49% -0.27	7.45 8'300	7.46 1'300	-27.93%
Andersons Rg USD \| US0341641035	46.41 23:20:00	46.70 04.11.2025	-0.62% -0.29	46.38 2'100	46.53 700	+15.25%
Angel REIT Rg USD \| US03464Y1082	9.17 22:15:00	9.08 03.11.2025	+0.99% +0.09	9.16 300	9.17 300	-2.16%
Angi Rg-A USD \| US00183L2016	12.87 23:20:00	13.05 04.11.2025	-1.38% -0.18	12.87 500	12.88 500	-21.39%
AngioDynamics Rg USD \| US03475V1017	11.94 23:20:00	11.83 04.11.2025	+0.93% +0.11	11.94 300	11.95 4'900	+29.15%
ANI Pharmaceutic Rg USD \| US00182C1036	94.48 23:20:00	94.06 04.11.2025	+0.45% +0.42	94.42 400	94.58 500	+70.15%
Anika Therapeuti Rg USD \| US0352551081	9.63 23:20:00	9.82 04.11.2025	-1.93% -0.19	9.62 100	9.66 500	-40.34%
Annexon Rg USD \| US03589W1027	3.08 23:20:00	3.17 04.11.2025	-2.84% -0.09	3.08 5'000	3.09 4'000	-38.21%
Anteris Tech Rg USD \| US03675P1021	4.27 23:20:00	4.35 04.11.2025	-1.84% -0.08	4.27 1'900	4.31 1'000	-22.04%
Anterix Rg USD \| US03676C1009	19.19 23:20:00	19.67 04.11.2025	-2.44% -0.48	19.12 1'100	19.18 600	-35.87%
Anywhere RE Rg USD \| US75605Y1064	10.98 22:15:00	10.19 03.11.2025	+7.75% +0.79	10.97 3'600	10.98 2'100	+208.79%
Apogee Enterpris Rg USD \| US0375981091	35.27 23:20:00	35.67 04.11.2025	-1.12% -0.40	35.24 100	35.29 1'900	-50.05%
Apogee Therap Rg USD \| US03770N1019	53.90 23:20:00	54.35 04.11.2025	-0.83% -0.45	53.83 1'500	53.90 300	+19.98%
Apollo Cmmc REIT Rg USD \| US03762U1051	9.88 22:15:00	9.71 03.11.2025	+1.75% +0.17	9.88 5'800	9.89 5'500	+12.12%
Appian-A Rg USD \| US03782L1017	28.90 23:20:00	30.30 04.11.2025	-4.62% -1.40	28.90 500	28.91 500	-8.13%
Apple Hosp REIT Rg USD \| US03784Y2000	11.17 22:15:00	11.41 03.11.2025	-2.10% -0.24	11.18 33'700	11.20 3'800	-25.67%
Applied Digital Rg USD \| US0381692070	31.06 23:20:00	32.87 04.11.2025	-5.51% -1.81	31.05 3'600	31.06 100	+330.24%
Applied Optoelec Rg USD \| US03823U1025	29.50 23:20:00	33.04 04.11.2025	-10.71% -3.54	29.49 3'300	29.50 700	-10.36%
Apt Invt REIT Rg-A USD \| US03748R7474	5.31 22:15:00	5.27 03.11.2025	+0.76% +0.04	5.31 33'900	5.32 3'300	-42.02%
Aquestive Therp Rg USD \| US03843E1047	6.08 23:20:00	6.49 04.11.2025	-6.32% -0.41	6.08 11'900	6.09 2'300	+82.30%
Arbor Rlty REIT Rg USD \| US0389231087	9.52 22:15:00	9.81 03.11.2025	-2.96% -0.29	9.52 45'400	9.53 1'600	-29.17%
Arbutus Biopharm Rg USD \| CA03879J1003	4.50 23:20:00	4.58 04.11.2025	-1.75% -0.08	4.49 1'400	4.50 20'700	+40.06%
ArcBest Rg USD \| US03937C1053	71.39 23:20:00	71.71 04.11.2025	-0.45% -0.32	71.36 200	71.46 300	-23.16%
Arcellx Rg USD \| US03940C1009	88.18 23:20:00	86.13 04.11.2025	+2.38% +2.05	88.13 500	88.24 100	+12.31%
Archr Aviation Rg-A USD \| US03945R1023	9.56 22:15:00	10.42 03.11.2025	-8.25% -0.86	9.55 93'500	9.57 9'800	+6.87%
Archrock Rg USD \| US03957W1062	25.38 22:15:00	25.65 03.11.2025	-1.05% -0.27	25.37 6'800	25.38 9'100	+3.05%
Arcosa Rg USD \| US0396531008	100.29 22:15:00	101.78 03.11.2025	-1.46% -1.49	100.41 900	100.42 100	+5.21%
Arct Therap Hldg Rg USD \| US03969T1097	8.93 23:20:00	9.30 04.11.2025	-3.98% -0.37	8.91 300	8.93 3'400	-45.20%
Arcus Biosciens Rg USD \| US03969F1093	19.83 22:15:00	20.35 03.11.2025	-2.56% -0.52	19.82 2'600	19.83 49'100	+36.67%
Arcutis Biother Rg USD \| US03969K1088	24.01 23:20:00	24.76 04.11.2025	-3.03% -0.75	24.00 3'300	24.02 1'100	+77.75%
Ardagh MP Rg USD \| LU2369833749	3.36 22:15:00	3.38 03.11.2025	-0.59% -0.02	3.36 42'500	3.37 5'900	+12.29%
Ardelyx Rg USD \| US0396971071	5.60 23:20:00	5.92 04.11.2025	-5.41% -0.32	5.59 97'600	5.60 5'500	+16.77%
Ardent Health Rg USD \| US03980N1072	14.56 22:15:00	14.68 03.11.2025	-0.82% -0.12	14.56 2'200	14.58 9'200	-14.05%
Ardmore Shipping Rg USD \| MHY0207T1001	12.28 22:15:00	12.47 03.11.2025	-1.52% -0.19	12.27 7'700	12.28 400	+2.63%
Arena Group Rg USD \| US0400441095	4.95 22:15:00	5.24 03.11.2025	-5.53% -0.29	4.97 800	4.98 800	+291.04%
Ares Comm REIT Rg USD \| US04013V1089	4.39 22:15:00	4.39 03.11.2025	0.00% 0.00	4.39 1'800	4.40 2'800	-25.47%
Argan Rg USD \| US04010E1091	303.20 22:15:00	310.41 03.11.2025	-2.32% -7.21	303.13 100	303.14 300	+126.51%
Arhaus Rg-A USD \| US04035M1027	9.70 23:20:00	9.86 04.11.2025	-1.62% -0.16	9.69 2'500	9.70 5'700	+4.89%
ARKO Rg USD \| US0412421085	4.42 23:20:00	4.50 04.11.2025	-1.78% -0.08	4.42 7'300	4.43 1'200	-31.71%
Arlo Tech Rg USD \| US04206A1016	17.75 22:15:00	18.97 03.11.2025	-6.43% -1.22	17.75 14'100	17.76 2'500	+69.53%
Armada REIT Rg USD \| US04208T1088	6.42 22:15:00	6.48 03.11.2025	-0.93% -0.06	6.42 5'600	6.44 11'100	-36.66%
ARMOUR Res REIT RG USD \| US0423157058	16.46 22:15:00	16.34 03.11.2025	+0.73% +0.12	16.46 1'900	16.47 3'200	-13.36%
Arq Rg USD \| US00770C1018	6.41 23:20:00	6.60 04.11.2025	-2.88% -0.19	6.41 100	6.42 500	-12.81%
Array Tech Rg USD \| US04271T1007	7.73 23:20:00	8.41 04.11.2025	-8.09% -0.68	7.72 6'100	7.73 9'600	+39.24%
Arrive AI Rg USD \| US04272H2040	4.86 23:20:00	4.74 04.11.2025	+2.53% +0.12	4.81 200	4.91 300	-
ArriVent Bio Rg USD \| US04272N1028	18.71 23:20:00	17.60 04.11.2025	+6.31% +1.11	18.71 800	18.74 300	-33.93%
Arrow Financial Rg USD \| US0427441029	30.22 23:20:00	29.49 04.11.2025	+2.48% +0.73	30.22 100	30.23 800	+2.72%
Arrowhead Phrmct Rg USD \| US04280A1007	37.85 23:20:00	39.61 04.11.2025	-4.44% -1.76	37.84 100	37.85 400	+110.69%
ARS Pharma Rg USD \| US82835W1080	8.71 23:20:00	8.62 04.11.2025	+1.04% +0.09	8.70 2'200	8.72 4'400	-18.29%
Arteris Rg USD \| US04302A1043	12.32 23:20:00	13.09 04.11.2025	-5.88% -0.77	12.31 1'700	12.33 3'300	+28.46%
Artis Part Ass Rg-A USD \| US04316A1088	43.65 22:15:00	43.75 03.11.2025	-0.23% -0.10	43.65 1'900	43.66 2'800	+1.63%
Artivion Rg USD \| US2289031005	45.76 22:15:00	45.69 03.11.2025	+0.15% +0.07	45.74 100	45.75 500	+59.81%
Arvinas Rg USD \| US04335A1051	9.54 23:20:00	9.72 04.11.2025	-1.85% -0.18	9.53 1'200	9.54 11'900	-49.30%
Asana Rg-A USD \| US04342Y1047	13.14 22:15:00	14.03 03.11.2025	-6.34% -0.89	13.13 4'700	13.14 12'300	-30.78%
Asbury Automotiv Rg USD \| US0434361046	230.43 22:15:00	234.98 03.11.2025	-1.94% -4.55	230.43 500	230.57 100	-3.31%
Ascent Indstries Rg USD \| US8715651076	11.97 23:20:00	12.08 04.11.2025	-0.91% -0.11	11.97 300	11.99 200	+8.05%
ASGN Rg USD \| US00191U1025	44.31 22:15:00	44.45 03.11.2025	-0.31% -0.14	44.30 8'500	44.31 100	-46.66%
ASP Isotopes Rg USD \| US00218A1051	8.22 23:20:00	9.15 04.11.2025	-10.16% -0.93	8.20 7'400	8.21 3'200	+101.99%
Aspen Aerogels Rg USD \| US04523Y1055	7.19 22:15:00	7.75 03.11.2025	-7.23% -0.56	7.18 3'000	7.19 13'800	-34.76%
Aspen Insu Rg-A USD \| BMG053845019	36.75 22:15:00	36.74 03.11.2025	+0.03% +0.01	36.74 900	36.77 200	-
Assd Banc-Corp Rg USD \| US0454871056	25.05 22:15:00	24.89 03.11.2025	+0.64% +0.16	25.04 2'400	25.05 2'000	+4.14%
Astec Ind Inc Rg USD \| US0462241011	46.41 23:20:00	46.81 04.11.2025	-0.85% -0.40	46.40 2'400	46.65 500	+39.32%
Astrana Health Rg USD \| US03763A2078	33.10 23:20:00	32.99 04.11.2025	+0.33% +0.11	33.12 300	33.13 900	+4.63%
Astria Therapeut Rg USD \| US04635X1028	12.25 23:20:00	12.39 04.11.2025	-1.13% -0.14	12.25 1'300	12.26 1'400	+38.59%
Astronics Corp Rg USD \| US0464331083	47.99 23:20:00	48.74 04.11.2025	-1.54% -0.75	48.00 2'000	48.05 2'400	+205.39%
Asure Software Rg USD \| US04649U1025	8.16 23:20:00	8.46 04.11.2025	-3.55% -0.30	8.15 500	8.17 800	-10.10%
Atea Pharma Rg USD \| US04683R1068	3.21 23:20:00	3.25 04.11.2025	-1.23% -0.04	3.21 2'500	3.22 6'000	-2.99%
Ategrity Rg USD \| US04681Y1038	18.49 22:15:00	18.70 03.11.2025	-1.12% -0.21	18.48 1'600	18.50 1'300	-
Atkore Rg USD \| US0476491081	68.40 22:15:00	70.00 03.11.2025	-2.29% -1.60	68.40 5'200	68.43 200	-16.12%
Atlanta Braves Rg-A USD \| US0477261046	42.93 23:20:00	43.30 04.11.2025	-0.85% -0.37	42.96 100	43.01 100	+6.13%
Atlanta Braves Rg-C USD \| US0477263026	40.88 23:20:00	41.13 04.11.2025	-0.61% -0.25	40.88 100	40.96 200	+7.50%
ATLANTIC INTL Rg USD \| US0485921094	2.61 23:20:00	2.63 04.11.2025	-0.76% -0.02	2.61 200	2.76 1'000	-46.00%
Atlantic Union Rg USD \| US04911A1079	32.37 22:15:00	32.99 03.11.2025	-1.88% -0.62	32.37 32'200	32.38 2'600	-12.91%
Atlanticus Hldgs Rg USD \| US04914Y1029	55.26 23:20:00	56.32 04.11.2025	-1.88% -1.06	55.18 200	55.50 100	+0.97%
Atlas Ener Rg USD \| US6420451089	10.64 22:15:00	12.65 03.11.2025	-15.89% -2.01	10.63 7'300	10.64 51'400	-42.97%
Atmus Filtra Rg USD \| US04956D1072	45.81 22:15:00	46.00 03.11.2025	-0.41% -0.19	45.80 100	45.81 6'600	+17.41%
ATN Internationa Rg USD \| US00215F1075	14.20 23:20:00	14.30 04.11.2025	-0.70% -0.10	14.20 200	14.25 100	-14.93%
Atomera Rg USD \| US04965B1008	2.84 23:20:00	2.87 04.11.2025	-1.05% -0.03	2.83 1'400	2.84 700	-75.26%
Atricure Rg USD \| US04963C2098	32.75 23:20:00	34.03 04.11.2025	-3.76% -1.28	32.75 2'100	32.78 100	+11.35%
aTyr Pharma Rg USD \| US0021202025	0.8266 23:20:00	0.8807 04.11.2025	-6.14% -0.0541	0.8212 1'100	0.8226 500	-75.67%
AudioEye Rg USD \| US0507342014	14.24 23:20:00	15.25 04.11.2025	-6.62% -1.01	14.20 1'100	14.22 100	+0.26%
Aura Bioscis Rg USD \| US05153U1079	5.68 23:20:00	6.04 04.11.2025	-5.96% -0.36	5.67 500	5.68 2'500	-26.52%
Aurinia Pharma Rg USD \| CA05156V1022	14.27 23:20:00	13.17 04.11.2025	+8.35% +1.10	14.27 4'000	14.28 1'500	+46.66%
Avadel Pharma Rg USD \| IE00BDGMC594	18.90 23:20:00	18.92 04.11.2025	-0.11% -0.02	18.90 1'900	18.91 2'100	+80.02%
Avanos Medical Rg USD \| US05350V1061	11.30 22:15:00	11.20 03.11.2025	+0.89% +0.10	11.31 5'100	11.32 900	-29.65%
Avean Hlthc Hldg Rg USD \| US05356F1057	9.31 23:20:00	9.41 04.11.2025	-1.06% -0.10	9.30 8'300	9.31 2'300	+105.91%
AvePoint Rg USD \| US0536041041	13.82 23:20:00	14.06 04.11.2025	-1.71% -0.24	13.82 900	13.83 5'100	-14.84%
Aviat Networks Rg USD \| US05366Y2019	24.21 23:20:00	24.45 04.11.2025	-0.98% -0.24	24.12 100	24.21 1'800	+35.01%
Avidity Biosci Rg USD \| US05370A1088	69.83 23:20:00	69.80 04.11.2025	+0.04% +0.03	69.83 700	69.84 2'100	+140.03%
Avient Rg USD \| US05368V1061	31.29 22:15:00	32.08 03.11.2025	-2.46% -0.79	31.28 1'400	31.29 3'200	-21.49%
Avista Rg USD \| US05379B1070	38.69 22:15:00	38.14 03.11.2025	+1.44% +0.55	38.69 8'000	38.72 1'000	+4.12%
AVITA Medical Rg USD \| US05380C1027	3.62 23:20:00	3.78 04.11.2025	-4.23% -0.16	3.61 1'300	3.62 100	-70.47%
Axcelis Techs Rg USD \| US0545402085	80.51 23:20:00	82.74 04.11.2025	-2.70% -2.23	80.48 2'100	80.74 100	+18.42%
Axogen Rg USD \| US05463X1063	23.77 23:20:00	23.25 04.11.2025	+2.24% +0.52	23.77 200	23.78 5'200	+41.08%
Axos Financial Rg USD \| US05465C1009	79.03 22:15:00	79.38 03.11.2025	-0.44% -0.35	79.02 1'400	79.03 2'900	+13.64%
Axsome Therapeut Rg USD \| US05464T1043	134.93 23:20:00	135.75 04.11.2025	-0.60% -0.82	134.84 100	134.98 600	+60.44%
Azenta Rg USD \| US1143401024	30.18 23:20:00	30.73 04.11.2025	-1.79% -0.55	30.18 1'400	30.19 500	-38.54%
AZZ Rg USD \| US0024741045	100.22 22:15:00	101.36 03.11.2025	-1.12% -1.14	100.21 2'900	100.22 1'900	+23.73%
B&G Foods Rg USD \| US05508R1068	3.92 22:15:00	4.00 03.11.2025	-2.00% -0.08	3.92 32'500	3.93 7'000	-41.94%
B&N Edu Rg USD \| US06777U2006	8.68 22:15:00	8.87 03.11.2025	-2.14% -0.19	8.67 1'600	8.69 600	-11.65%
Backblaze Rg-A USD \| US05637B1052	9.66 23:20:00	10.41 04.11.2025	-7.20% -0.75	9.65 200	9.66 1'100	+72.92%
Badger Meter Rg USD \| US0565251081	183.08 22:15:00	181.93 03.11.2025	+0.63% +1.15	183.01 2'600	183.02 500	-14.23%
Bakkt Hldgs Rg-A USD \| US05759B3050	21.58 22:15:00	26.88 03.11.2025	-19.72% -5.30	21.55 500	21.56 600	+8.52%
Balchem Corp Rg USD \| US0576652004	151.96 23:20:00	152.52 04.11.2025	-0.37% -0.56	151.96 200	152.07 100	-6.43%
Bally's Rg USD \| US05875B3042	18.15 22:15:00	17.77 03.11.2025	+2.14% +0.38	18.05 500	18.21 200	-3.79%
Banc of Californ Rg USD \| US05990K1060	16.76 22:15:00	16.93 03.11.2025	-1.00% -0.17	16.75 8'200	16.76 6'700	+9.51%
Bancfirst Rg USD \| US05945F1030	108.83 23:20:00	108.23 04.11.2025	+0.55% +0.60	108.65 100	108.88 100	-7.64%
Bancorp Rg USD \| US05969A1051	62.17 23:20:00	62.93 04.11.2025	-1.21% -0.76	62.18 100	62.20 400	+19.57%
Bandwidth-A Rg USD \| US05988J1034	14.48 23:20:00	15.98 04.11.2025	-9.39% -1.50	14.48 300	14.50 300	-6.11%
Bank First Rg USD \| US06211J1007	120.81 23:20:00	122.24 04.11.2025	-1.17% -1.43	120.62 100	120.83 300	+23.36%
Bank Of Hawaii Rg USD \| US0625401098	64.50 22:15:00	65.19 03.11.2025	-1.06% -0.69	64.50 4'900	64.53 1'500	-8.49%
Bank Of Marin Rg USD \| US0634251021	26.05 23:20:00	25.68 04.11.2025	+1.44% +0.37	26.04 100	26.05 1'900	+8.04%
Bank7 Rg USD \| US06652N1072	41.22 23:20:00	41.61 04.11.2025	-0.94% -0.39	41.21 100	41.69 100	-10.82%
Bankfinancial Rg USD \| US06643P1049	11.14 23:20:00	11.17 04.11.2025	-0.27% -0.03	11.13 400	11.17 400	-12.01%
BankUnited Rg USD \| US06652K1034	40.17 22:15:00	40.67 03.11.2025	-1.23% -0.50	40.16 3'800	40.19 900	+6.55%
Bankwell Fin Gro Rg USD \| US06654A1034	42.93 23:20:00	43.04 04.11.2025	-0.26% -0.11	42.80 200	43.07 500	+38.17%
Banner Rg USD \| US06652V2088	60.03 23:20:00	60.91 04.11.2025	-1.44% -0.88	60.01 300	60.02 600	-8.78%
Bar Harbor BKSHS Rg USD \| US0668491006	29.30 22:15:00	29.60 03.11.2025	-1.01% -0.30	29.45 200	29.48 100	-3.20%
BARK Rg USD \| US68622E1047	0.8022 22:15:00	0.85 03.11.2025	-5.62% -0.0478	0.8051 1'200	0.8076 1'000	-53.80%
Barrett Bus Svcs Rg USD \| US0684631080	40.24 23:20:00	40.62 04.11.2025	-0.94% -0.38	40.24 3'100	40.32 400	-6.49%
Bassett Furn Ind Rg USD \| US0702031040	14.72 23:20:00	14.75 04.11.2025	-0.20% -0.03	14.67 100	14.83 100	+6.65%
BayCom Rg USD \| US07272M1071	27.35 23:20:00	27.21 04.11.2025	+0.51% +0.14	27.27 100	27.58 200	+1.38%
BCB Bancorp Rg USD \| US0552981039	7.77 23:20:00	7.82 04.11.2025	-0.64% -0.05	7.77 900	7.78 600	-33.95%
Bco Latinoam -E USD \| PAP169941328	43.33 22:15:00	43.18 03.11.2025	+0.35% +0.15	43.35 100	43.37 400	+21.39%
Beacon Fin Rg USD \| US0846801076	24.88 22:15:00	24.86 03.11.2025	+0.08% +0.02	24.87 3'300	24.89 6'200	-12.56%
Beam Therapeutic Rg USD \| US07373V1052	22.74 23:20:00	24.25 04.11.2025	-6.23% -1.51	22.74 100	22.75 3'600	-2.22%
Beauty Health Rg-A USD \| US88331L1089	1.38 23:20:00	1.37 04.11.2025	+0.73% +0.01	1.38 4'800	1.39 18'000	-13.84%
Beazer Homes USA Rg USD \| US07556Q8814	22.19 22:15:00	22.15 03.11.2025	+0.18% +0.04	22.18 300	22.19 4'700	-19.34%
Bed Bath Rg USD \| US6903701018	7.39 22:15:00	7.63 03.11.2025	-3.15% -0.24	7.37 5'300	7.39 13'600	+54.77%
Bel Fuse-A USD \| US0773472016	134.58 23:20:00	139.23 04.11.2025	-3.34% -4.65	134.56 100	136.07 100	+54.56%
Bel Fuse-B USD \| US0773473006	154.25 23:20:00	158.57 04.11.2025	-2.72% -4.32	153.90 200	154.59 500	+92.28%
Belden Rg USD \| US0774541066	117.74 22:15:00	117.53 03.11.2025	+0.18% +0.21	117.74 8'600	117.75 400	+4.37%
Benchmark Electr Rg USD \| US08160H1014	43.00 22:15:00	44.00 03.11.2025	-2.27% -1.00	43.04 2'600	43.07 3'800	-3.08%
Benitec Biophrm Rg USD \| US08205P2092	15.71 23:20:00	15.86 04.11.2025	-0.95% -0.15	15.71 100	15.73 900	+25.57%
Berry Rg USD \| US08579X1019	3.32 23:20:00	3.36 04.11.2025	-1.19% -0.04	3.31 7'700	3.32 800	-18.64%
Beta Bionics Rg USD \| US08659B1026	27.81 23:20:00	27.705 04.11.2025	+0.38% +0.105	27.76 100	27.81 1'800	-
Better Home Rg-A USD \| US08774B5084	64.89 23:20:00	72.94 04.11.2025	-11.04% -8.05	64.88 500	65.82 800	+717.71%
Beyond Meat Rg USD \| US08862E1091	1.33 23:20:00	1.39 04.11.2025	-4.32% -0.06	1.34 89'000	1.35 8'100	-63.03%
BGC Group Rg-A USD \| US0889291045	9.21 23:20:00	9.39 04.11.2025	-1.92% -0.18	9.21 26'300	9.22 2'300	+3.64%
Bicara Therap Rg USD \| US0554771032	14.74 23:20:00	15.98 04.11.2025	-7.76% -1.24	14.75 1'000	14.76 700	-8.27%
BigBear.ai Rg USD \| US08975B1098	5.73 22:15:00	6.30 03.11.2025	-9.05% -0.57	5.72 23'100	5.73 8'000	+41.57%
Biglari Hldgs-B Rg USD \| US08986R3093	362.03 22:15:00	355.75 03.11.2025	+1.77% +6.28	362.03 160	362.99 240	+39.90%
BioAge Labs Rg USD \| US09077V1008	7.47 23:20:00	7.42 04.11.2025	+0.67% +0.05	7.46 200	7.47 500	+28.15%
Biocryst Pharm Rg USD \| US09058V1035	6.76 23:20:00	6.86 04.11.2025	-1.46% -0.10	6.76 21'400	6.77 6'800	-8.78%
Biolife Solution Rg USD \| US09062W2044	27.11 23:20:00	27.87 04.11.2025	-2.73% -0.76	27.12 1'700	27.13 800	+7.36%
biote Rg-A USD \| US0906831039	2.86 23:20:00	2.83 04.11.2025	+1.06% +0.03	2.86 1'800	2.87 800	-54.21%
Bioventus Rg-A USD \| US09075A1088	7.55 23:20:00	6.56 04.11.2025	+15.09% +0.99	7.52 6'800	7.53 400	-37.52%
Bit Digital Rg USD \| KYG1144A1058	3.18 23:20:00	3.42 04.11.2025	-7.02% -0.24	3.16 56'100	3.17 31'500	+16.72%
BJ's Restaurants Rg USD \| US09180C1062	34.54 23:20:00	33.96 04.11.2025	+1.71% +0.58	34.51 1'400	34.56 900	-3.34%
BK Techno Rg USD \| US05587G2030	73.14 22:15:00	74.00 03.11.2025	-1.16% -0.86	73.25 100	73.35 300	+115.81%
BKV Rg USD \| US05603J1088	24.63 22:15:00	24.45 03.11.2025	+0.74% +0.18	24.60 2'700	24.63 4'600	+2.82%
Black Hills Rg USD \| US0921131092	64.62 22:15:00	63.87 03.11.2025	+1.17% +0.75	64.62 11'000	64.63 200	+9.14%
Blackbaud USD \| US09227Q1004	62.06 23:20:00	63.88 04.11.2025	-2.85% -1.82	62.02 100	62.07 1'200	-13.58%
BlackLine Rg USD \| US09239B1098	56.44 23:20:00	57.26 04.11.2025	-1.43% -0.82	56.42 1'500	56.44 600	-5.76%
BlackSky Tech Rg-A USD \| US09263B2079	18.73 22:15:00	20.42 03.11.2025	-8.28% -1.69	18.71 1'800	18.73 400	+89.25%
Blackston REIT Rg-A USD \| US09257W1009	18.57 22:15:00	18.55 03.11.2025	+0.11% +0.02	18.58 9'400	18.59 15'500	+6.55%
Blaize Hldg Rg USD \| US0929151076	3.47 23:20:00	3.81 04.11.2025	-8.92% -0.34	3.46 23'300	3.47 400	-
Blend Labs Rg-A USD \| US09352U1088	3.17 22:15:00	3.25 03.11.2025	-2.46% -0.08	3.16 36'300	3.17 24'200	-22.80%
Bloom Energy-A Rg USD \| US0937121079	129.05 22:15:00	142.37 03.11.2025	-9.36% -13.32	129.04 1'500	129.05 12'600	+541.02%
Bloomin Brands Rg USD \| US0942351083	6.89 23:20:00	6.76 04.11.2025	+1.92% +0.13	6.89 6'800	6.90 8'900	-44.64%
Blue Bird Rg USD \| US0953061068	50.76 23:20:00	51.63 04.11.2025	-1.69% -0.87	50.71 800	50.79 200	+33.65%
Blue Foundry Rg USD \| US09549B1044	8.08 23:20:00	8.24 04.11.2025	-1.94% -0.16	8.03 300	8.09 800	-16.00%
Blue Ridge Bank Rg USD \| US0958251052	4.66 22:15:00	4.62 03.11.2025	+0.87% +0.04	4.66 4'200	4.67 3'000	+43.48%
BlueLinx Holding Rg USD \| US09624H2085	63.78 22:15:00	64.85 03.11.2025	-1.65% -1.07	63.69 600	63.90 300	-36.52%
Bnk of NT Butter Rg USD \| BMG0772R2087	46.13 22:15:00	46.69 03.11.2025	-1.20% -0.56	46.13 1'700	46.20 700	+27.74%
Boise Cascade Rg USD \| US09739D1000	70.41 22:15:00	68.34 03.11.2025	+3.03% +2.07	70.42 2'600	70.43 100	-42.50%
Boot Barn Hldgs Rg USD \| US0994061002	184.77 22:15:00	191.17 03.11.2025	-3.35% -6.40	184.76 1'200	184.77 3'900	+25.92%
Borr Drilg Rg USD \| BMG1466R1732	3.01 22:15:00	3.20 03.11.2025	-5.94% -0.19	3.00 61'800	3.01 61'100	-17.95%
Boston Omaha-A Rg USD \| US1010441053	12.57 22:15:00	12.81 03.11.2025	-1.87% -0.24	12.56 6'100	12.59 600	-9.66%
Bowhead Rg USD \| US10240L1026	25.45 22:15:00	24.35 03.11.2025	+4.52% +1.10	25.46 400	25.47 200	-31.45%
Bowman Cnsltng Rg USD \| US1030021018	42.52 23:20:00	43.01 04.11.2025	-1.14% -0.49	42.48 300	42.66 200	+72.38%
Box Rg-A USD \| US10316T1043	31.52 22:15:00	32.23 03.11.2025	-2.20% -0.71	31.52 30'700	31.53 100	+1.99%
Br EXSubVtg Rg-A CAD \| CA11259V1067	49.82 23:00:00	50.18 03.11.2025	-0.72% -0.36	48.50 200	53.65 1'000	+45.60%
Braemar Htl REIT Rg USD \| US10482B1017	2.50 22:15:00	2.54 03.11.2025	-1.57% -0.04	2.50 1'000	2.52 3'400	-15.33%
BrAndyw REIT-SBI Rg USD \| US1053682035	3.30 22:15:00	3.36 03.11.2025	-1.79% -0.06	3.30 25'900	3.31 15'600	-40.00%
Braze Rg-A USD \| US10576N1028	27.22 23:20:00	28.19 04.11.2025	-3.44% -0.97	27.20 200	27.22 2'100	-32.69%
BRC Rg-A USD \| US05601U1051	1.32 22:15:00	1.42 03.11.2025	-7.04% -0.10	1.31 6'700	1.32 8'600	-55.21%
Brd Fin Hldg Rg USD \| US0185811082	62.58 22:15:00	63.60 03.11.2025	-1.60% -1.02	62.59 12'700	62.60 200	+4.16%
BrghtSprng Hlth Rg USD \| US10950A1060	32.03 23:20:00	33.49 04.11.2025	-4.36% -1.46	32.02 4'800	32.03 500	+96.65%
BridgeBio Pharma Rg USD \| US10806X1028	61.37 23:20:00	61.98 04.11.2025	-0.98% -0.61	61.33 200	61.37 3'900	+125.87%
Bridgwtr Bncshs Rg USD \| US1086211034	16.51 23:20:00	16.71 04.11.2025	-1.20% -0.20	16.51 100	16.53 100	+23.69%
Bright Minds Rg USD \| CA10919W4056	51.29 23:20:00	51.46 04.11.2025	-0.33% -0.17	50.84 200	51.84 100	+42.87%
BrightSpire REIT Rg USD \| US10949T1097	5.29 22:15:00	5.17 03.11.2025	+2.32% +0.12	5.29 9'900	5.30 9'100	-8.33%
Brightstar Lott Rg USD \| GB00BVG7F061	16.63 22:15:00	16.56 03.11.2025	+0.42% +0.07	16.62 400	16.64 5'700	-6.23%
BrightView Hldg Rg USD \| US10948C1071	12.20 22:15:00	12.23 03.11.2025	-0.25% -0.03	12.19 1'500	12.20 2'700	-23.51%
Brinker Intl Rg USD \| US1096411004	104.57 22:15:00	105.05 03.11.2025	-0.46% -0.48	104.58 4'400	104.59 2'100	-20.59%
Brinks Rg USD \| US1096961040	105.88 22:15:00	110.59 03.11.2025	-4.26% -4.71	105.79 200	105.92 1'300	+19.21%
Bristow Group Rg USD \| US11040G1031	41.27 22:15:00	42.71 03.11.2025	-3.37% -1.44	41.26 1'700	41.34 900	+24.52%
BRL Rg USD \| VGG1110E1079	13.95 22:15:00	14.85 03.11.2025	-6.06% -0.90	13.94 2'800	13.95 33'800	-60.24%
Broadstone REIT Rg USD \| US11135E2037	17.99 22:15:00	18.15 03.11.2025	-0.88% -0.16	17.99 1'800	18.00 36'000	+14.44%
Brookdale Sr Liv Rg USD \| US1124631045	9.17 22:15:00	9.17 03.11.2025	0.00% 0.00	9.17 9'100	9.18 39'000	+82.31%
Brookfield Invt Rg USD \| CA11276H1064	45.86 22:15:00	45.80 03.11.2025	+0.13% +0.06	45.86 1'900	45.87 1'800	+14.47%
BRT Apartments Rg USD \| US0556453035	14.86 22:15:00	14.77 03.11.2025	+0.61% +0.09	14.85 900	14.88 300	-18.08%
Bsnss Frst Banc Rg USD \| US12326C1053	24.62 23:20:00	24.69 04.11.2025	-0.28% -0.07	24.62 1'300	24.67 300	-3.93%
BTDR Rg USD \| KYG114481008	21.34 23:20:00	22.85 04.11.2025	-6.61% -1.51	21.33 5'100	21.35 600	+5.45%
Buckle Rg USD \| US1184401065	55.12 22:15:00	55.14 03.11.2025	-0.04% -0.02	55.12 2'900	55.15 1'200	+8.52%
Build-A-Bear Wor Rg USD \| US1200761047	51.15 22:15:00	52.86 03.11.2025	-3.23% -1.71	51.11 3'700	51.12 1'600	+14.81%
Bumble Rg-A USD \| US12047B1052	5.26 23:20:00	5.49 04.11.2025	-4.19% -0.23	5.25 9'400	5.26 23'500	-32.56%
Burford Cap NPV Rg USD \| GG00BMGYLN96	9.47 22:15:00	9.84 03.11.2025	-3.76% -0.37	9.47 1'000	9.48 7'100	-22.82%
Burke & Hrb Fin Rg USD \| US12135Y1082	59.20 23:20:00	59.25 04.11.2025	-0.08% -0.05	59.10 200	59.25 100	-4.99%
Butterfly Netw Rg-A USD \| US1241551027	2.62 22:15:00	2.91 03.11.2025	-9.97% -0.29	2.61 16'100	2.62 73'300	-6.73%
BV Financial Rg USD \| US05603E2081	16.45 23:20:00	16.62 04.11.2025	-1.02% -0.17	16.44 100	16.56 200	-3.48%
Byline Bancorp Rg USD \| US1244111092	26.88 22:15:00	26.90 03.11.2025	-0.07% -0.02	26.88 7'700	26.90 3'700	-7.24%
Byrna Tech Rg USD \| US12448X2018	19.79 23:20:00	19.96 04.11.2025	-0.85% -0.17	19.79 2'600	19.83 700	-30.72%
C & F Financial Rg USD \| US12466Q1040	68.30 23:20:00	68.39 04.11.2025	-0.13% -0.09	68.25 400	69.50 100	-4.01%
C3.ai Rg-A USD \| US12468P1049	15.78 22:15:00	17.14 03.11.2025	-7.93% -1.36	15.77 3'400	15.78 17'400	-50.22%
Cable One Rg USD \| US12685J1051	144.02 22:15:00	146.23 03.11.2025	-1.51% -2.21	144.20 600	144.21 100	-59.62%
Cabot Corp Rg USD \| US1270551013	61.24 22:15:00	65.90 03.11.2025	-7.07% -4.66	61.34 4'400	61.35 2'400	-27.83%
Cactus-A Rg USD \| US1272031071	43.15 22:15:00	44.37 03.11.2025	-2.75% -1.22	43.15 2'800	43.16 1'600	-23.97%
Cadence Bank Rg USD \| US12740C1036	37.23 22:15:00	37.58 03.11.2025	-0.93% -0.35	37.23 1'400	37.25 20'800	+9.09%
Cadiz Rg USD \| US1275372076	5.10 23:20:00	5.26 04.11.2025	-3.04% -0.16	5.10 1'500	5.11 500	+1.15%
Cadre Holdings Rg USD \| US12763L1052	42.53 22:15:00	42.46 03.11.2025	+0.16% +0.07	42.53 2'000	42.61 600	+31.46%
Cal Water Serv G Rg USD \| US1307881029	47.03 22:15:00	44.97 03.11.2025	+4.58% +2.06	47.03 11'300	47.07 1'800	-0.79%
Cal-Maine Foods Rg USD \| US1280302027	88.85 23:20:00	88.46 04.11.2025	+0.44% +0.39	88.85 800	88.88 300	-14.05%
Calavo Growers Rg USD \| US1282461052	22.50 23:20:00	22.19 04.11.2025	+1.40% +0.31	22.49 100	22.53 1'900	-12.98%
Caledonia Mng Rg USD \| JE00BF0XVB15	27.12 22:15:00	28.27 03.11.2025	-4.07% -1.15	27.01 100	27.05 100	+200.43%
Caleres Rg USD \| US1295001044	10.40 22:15:00	11.01 03.11.2025	-5.54% -0.61	10.40 8'900	10.41 3'500	-52.46%
California Res Rg USD \| US13057Q3056	46.65 22:15:00	47.16 03.11.2025	-1.08% -0.51	46.68 2'300	46.69 4'600	-9.12%
California Rg USD \| US84252A1060	18.62 23:20:00	18.51 04.11.2025	+0.59% +0.11	18.59 200	18.63 1'200	+11.91%
Calix Rg USD \| US13100M5094	65.46 22:15:00	67.24 03.11.2025	-2.65% -1.78	65.46 2'300	65.48 500	+92.83%
Calumet Rg USD \| US1314281049	19.73 23:20:00	20.09 04.11.2025	-1.79% -0.36	19.73 2'800	19.74 1'100	-8.76%
Camden National Rg USD \| US1330341082	38.25 23:20:00	38.49 04.11.2025	-0.62% -0.24	38.10 400	38.30 100	-9.94%
Candel Therapeut Rg USD \| US1374041093	5.13 23:20:00	5.22 04.11.2025	-1.72% -0.09	5.13 500	5.14 900	-39.86%
Cannae Hldg Rg USD \| US13765N1072	17.71 22:15:00	17.61 03.11.2025	+0.57% +0.10	17.71 1'400	17.72 4'700	-11.33%
Cantaloupe Rg USD \| US1381031061	10.56 23:20:00	10.56 04.11.2025	0.00% 0.00	10.55 7'900	10.56 4'700	+11.04%
Capital Bancorp Rg USD \| US1397371006	28.04 23:20:00	27.66 04.11.2025	+1.37% +0.38	27.99 100	28.06 600	-2.95%
Capital City Bk Rg USD \| US1396741050	39.48 23:20:00	39.39 04.11.2025	+0.23% +0.09	39.38 700	39.48 300	+7.48%
Capitol Fed Fin Rg USD \| US14057J1016	6.20 23:20:00	6.17 04.11.2025	+0.49% +0.03	6.20 8'300	6.21 7'100	+4.40%
Capri Hldg Rg USD \| VGG1890L1076	20.71 22:15:00	20.72 03.11.2025	-0.05% -0.01	20.72 8'500	20.73 2'300	-1.61%
Capricor Therap Rg USD \| US14070B3096	6.06 23:20:00	6.07 04.11.2025	-0.16% -0.01	6.06 6'200	6.08 300	-56.01%
CapsoVision Rg USD \| US1409351079	4.59 23:20:00	4.78 04.11.2025	-3.97% -0.19	4.58 200	4.64 3'200	-
Cardiff Oncology Rg USD \| US14147L1089	2.22 23:20:00	2.31 04.11.2025	-3.90% -0.09	2.22 1'500	2.23 2'400	-46.77%
CareDx Rg USD \| US14167L1035	14.52 23:20:00	14.77 04.11.2025	-1.69% -0.25	14.51 1'700	14.52 4'100	-31.01%
CareTrust-REIT Rg USD \| US14174T1079	35.39 22:15:00	35.31 03.11.2025	+0.23% +0.08	35.38 17'800	35.39 1'200	+30.54%
CarGurus-A Rg USD \| US1417881091	33.98 23:20:00	35.09 04.11.2025	-3.16% -1.11	33.97 1'700	33.98 1'700	-3.97%
Carlsmed Rg USD \| US14280C1053	12.36 23:20:00	12.22 04.11.2025	+1.15% +0.14	12.44 100	12.49 100	-
Carriage Service Rg USD \| US1439051079	42.91 22:15:00	44.09 03.11.2025	-2.68% -1.18	42.76 400	42.89 800	+10.64%
Cars.com Rg USD \| US14575E1055	10.47 22:15:00	10.84 03.11.2025	-3.41% -0.37	10.46 2'000	10.47 14'000	-37.45%
Carter Bankshs Rg USD \| US1461031064	17.26 23:20:00	17.01 04.11.2025	+1.47% +0.25	17.25 100	17.28 600	-3.30%
Carter Rg USD \| US1462291097	29.70 22:15:00	30.37 03.11.2025	-2.21% -0.67	29.69 6'000	29.70 100	-43.96%
Cartesian Rg USD \| US8162123025	7.71 23:20:00	8.13 04.11.2025	-5.17% -0.42	7.69 600	7.73 100	-54.61%
Casella Waste Sys-A USD \| US1474481041	89.95 23:20:00	88.72 04.11.2025	+1.39% +1.23	89.92 800	89.99 2'400	-16.15%
Cass Info Sys Rg USD \| US14808P1093	39.15 23:20:00	39.25 04.11.2025	-0.25% -0.10	39.15 1'000	39.18 100	-4.06%
Castle Biosci Rg USD \| US14843C1053	31.63 23:20:00	25.99 04.11.2025	+21.70% +5.64	31.63 300	31.67 1'100	-2.48%
Catalyst Pharma Rg USD \| US14888U1016	21.34 23:20:00	21.44 04.11.2025	-0.47% -0.10	21.34 200	21.35 4'800	+2.73%
Cathay Genl Banc Rg USD \| US1491501045	45.83 23:20:00	45.59 04.11.2025	+0.53% +0.24	45.78 1'500	45.81 100	-4.24%
Cavco Industries Rg USD \| US1495681074	530.74 23:20:00	535.42 04.11.2025	-0.87% -4.68	530.74 560	531.72 320	+19.99%
CB Finl Svcs Rg USD \| US12479G1013	31.91 23:20:00	32.00 04.11.2025	-0.28% -0.09	31.80 200	32.00 200	+11.97%
CBIZ Rg USD \| US1248051021	55.06 22:15:00	55.09 03.11.2025	-0.05% -0.03	55.05 3'700	55.06 800	-32.68%
CBL & Assoc REIT Rg USD \| US1248308785	30.35 22:15:00	29.82 03.11.2025	+1.78% +0.53	30.34 2'200	30.38 4'100	+1.39%
Ceco Environment Rg USD \| US1251411013	53.63 23:20:00	52.00 04.11.2025	+3.13% +1.63	53.62 800	53.69 300	+72.01%
Celcuity Rg USD \| US15102K1007	72.99 23:20:00	75.19 04.11.2025	-2.93% -2.20	72.97 200	73.06 700	+474.41%
Celldex Theraptc Rg USD \| US15117B2025	23.85 23:20:00	24.75 04.11.2025	-3.64% -0.90	23.83 300	23.85 100	-2.06%
Centers REIT-SBI Rg USD \| US15202L1070	60.37 22:15:00	59.00 03.11.2025	+2.32% +1.37	60.37 800	60.49 2'600	-10.81%
Centl Gard NVtgRg-A USD \| US1535272058	27.83 23:20:00	28.09 04.11.2025	-0.93% -0.26	27.80 1'100	27.84 1'800	-15.01%
Central Garden & Rg USD \| US1535271068	30.72 23:20:00	31.01 04.11.2025	-0.94% -0.29	30.68 100	30.76 500	-20.08%
Central Pacific Rg USD \| US1547604090	28.78 22:15:00	29.01 03.11.2025	-0.79% -0.23	28.78 3'800	28.79 700	-0.14%
Centrus Energy Rg-A USD \| US15643U1043	327.20 22:15:00	342.99 03.11.2025	-4.60% -15.79	324.40 40	329.71 40	+417.25%
Centuri Hldg Rg USD \| US1559231055	19.69 22:15:00	20.19 03.11.2025	-2.48% -0.50	19.70 3'300	19.71 24'800	+4.56%
Century Aluminum Rg USD \| US1564311082	28.50 23:20:00	30.73 04.11.2025	-7.26% -2.23	28.49 800	28.50 300	+68.66%
Century Communit Rg USD \| US1565043007	59.63 22:15:00	58.42 03.11.2025	+2.07% +1.21	59.62 6'800	59.63 300	-20.37%
Cerence Rg USD \| US1567271093	9.645 23:20:00	11.05 04.11.2025	-12.71% -1.405	9.64 1'100	9.65 1'100	+40.76%
Ceribell Rg USD \| US15678C1027	10.92 23:20:00	11.34 04.11.2025	-3.70% -0.42	10.92 2'500	10.95 700	-56.18%
Cerus Rg USD \| US1570851014	1.45 23:20:00	1.52 04.11.2025	-4.61% -0.07	1.45 36'100	1.46 15'900	-1.30%
CEVA Rg USD \| US1572101053	26.165 23:20:00	27.75 04.11.2025	-5.71% -1.585	26.15 100	26.19 200	-12.04%
CF Bankshares Rg USD \| US12520L1098	23.36 23:20:00	23.35 04.11.2025	+0.04% +0.01	23.36 100	23.38 100	-8.57%
CG Oncology Rg USD \| US1569441009	39.07 23:20:00	41.90 04.11.2025	-6.75% -2.83	39.03 1'200	39.05 100	+46.09%
Chain Bridge Rg-A USD \| US15746L1008	30.07 22:15:00	29.73 03.11.2025	+1.14% +0.34	28.72 100	31.21 100	+18.59%
Champion Home Rg USD \| US8308301055	66.52 22:15:00	66.60 03.11.2025	-0.12% -0.08	66.59 700	66.60 200	-24.40%
Chart Industries Rg USD \| US16115Q3083	199.58 22:15:00	199.38 03.11.2025	+0.10% +0.20	- -	- -	+4.83%
Chath L REIT-SBI Rg USD \| US16208T1025	6.40 22:15:00	6.49 03.11.2025	-1.39% -0.09	6.40 5'400	6.41 1'300	-27.49%
Cheesecake Facto Rg USD \| US1630721017	47.75 23:20:00	47.48 04.11.2025	+0.57% +0.27	47.74 1'900	47.75 200	+0.08%
Chefs' Warehouse Rg USD \| US1630861011	62.10 23:20:00	60.72 04.11.2025	+2.27% +1.38	62.10 100	62.13 700	+23.11%
Chemours Rg USD \| US1638511089	12.21 22:15:00	12.68 03.11.2025	-3.71% -0.47	12.20 4'600	12.21 39'700	-24.97%
Chemung Financia Rg USD \| US1640241014	50.54 23:20:00	50.98 04.11.2025	-0.86% -0.44	50.94 100	51.60 100	+4.45%
Chesapeake Util Rg USD \| US1653031088	131.64 22:15:00	129.54 03.11.2025	+1.62% +2.10	131.64 900	131.79 1'700	+6.75%
Chi Atl RE REIT Rg USD \| US1672391026	12.91 23:20:00	13.08 04.11.2025	-1.30% -0.17	12.91 300	12.94 400	-15.18%
Chimera Inv REIT Rg USD \| US16934Q8024	12.82 22:15:00	12.68 03.11.2025	+1.10% +0.14	12.82 4'300	12.83 1'800	-9.43%
Choiceone Finl S Rg USD \| US1703861062	28.87 23:20:00	28.89 04.11.2025	-0.07% -0.02	28.86 300	28.91 100	-18.94%
Cidara Therapeut Rg USD \| US1717572069	100.39 23:20:00	102.73 04.11.2025	-2.28% -2.34	100.33 1'900	100.39 900	+282.18%
Cimpress Rg USD \| IE00BKYC3F77	66.09 23:20:00	68.12 04.11.2025	-2.98% -2.03	65.97 400	66.10 300	-5.02%
Cinemark Holding Rg USD \| US17243V1026	26.75 22:15:00	26.74 03.11.2025	+0.04% +0.01	26.77 9'400	26.78 1'500	-13.69%
Cipher Mining Rg USD \| US17253J1060	22.51 23:20:00	22.76 04.11.2025	-1.10% -0.25	22.48 2'600	22.50 3'200	+390.52%
Citi Trends Rg USD \| US17306X1028	35.995 23:20:00	36.60 04.11.2025	-1.65% -0.605	35.91 200	36.08 700	+39.43%
Citizens & North Rg USD \| US1729221069	19.13 23:20:00	19.06 04.11.2025	+0.37% +0.07	19.06 500	19.13 100	+2.47%
Citizens Cmnty B Rg USD \| US1749031043	16.14 23:20:00	16.09 04.11.2025	+0.31% +0.05	16.14 600	16.18 1'700	-1.23%
Citizens Financi Rg USD \| US1746151042	55.26 23:20:00	54.25 04.11.2025	+1.86% +1.01	54.63 200	55.91 100	-14.31%
Citizens-A USD \| US1747401008	5.85 22:15:00	5.79 03.11.2025	+1.04% +0.06	5.85 700	5.86 1'100	+44.39%
City Holding Co Rg USD \| US1778351056	118.92 23:20:00	118.99 04.11.2025	-0.06% -0.07	118.76 200	118.95 300	+0.43%
City Office REIT Rg USD \| US1785871013	6.90 22:15:00	6.90 03.11.2025	0.00% 0.00	6.90 3'600	6.91 2'800	+25.00%
Civista Bancshar Rg USD \| US1788671071	21.36 23:20:00	21.59 04.11.2025	-1.07% -0.23	21.35 1'900	21.40 200	+2.61%
Claritev Rg USD \| US62548M2098	62.87 22:15:00	65.10 03.11.2025	-3.43% -2.23	62.86 1'400	62.87 1'500	+340.46%
Claros Mor REIT Rg USD \| US18270D1063	3.12 22:15:00	3.10 03.11.2025	+0.65% +0.02	3.12 3'400	3.13 7'500	-31.42%
Clarus Rg USD \| US18270P1093	3.30 23:20:00	3.35 04.11.2025	-1.49% -0.05	3.30 1'900	3.31 1'700	-25.72%
Clean Energy Fue Rg USD \| US1844991018	2.78 23:20:00	2.89 04.11.2025	-3.81% -0.11	2.78 18'700	2.79 4'800	+15.14%
Cleanspark Rg USD \| US18452B2097	16.22 23:20:00	17.42 04.11.2025	-6.89% -1.20	16.23 12'300	16.25 1'000	+89.14%
Clear Secure Rg-A USD \| US18467V1098	30.73 22:15:00	30.86 03.11.2025	-0.42% -0.13	30.71 6'100	30.74 3'700	+15.84%
Clearfield Rg USD \| US18482P1030	33.67 23:20:00	34.76 04.11.2025	-3.14% -1.09	33.66 900	33.76 200	+12.13%
ClearPoint Neuro Rg USD \| US18507C1036	17.52 23:20:00	19.00 04.11.2025	-7.79% -1.48	17.51 1'400	17.54 100	+23.54%
Clearwater Paper Rg USD \| US18538R1032	18.21 22:15:00	18.11 03.11.2025	+0.55% +0.10	18.19 700	18.21 1'400	-39.17%
Climb Glb Sltn Rg USD \| US9467601053	113.25 23:20:00	116.97 04.11.2025	-3.18% -3.72	113.25 400	113.99 100	-7.72%
Clipper Rlt REIT Rg USD \| US18885T3068	3.77 22:15:00	3.74 03.11.2025	+0.80% +0.03	3.75 200	3.78 4'000	-18.34%
Clrwtr Analtcs Rg-A USD \| US1851231068	17.37 22:15:00	18.15 03.11.2025	-4.30% -0.78	17.36 70'900	17.37 17'700	-34.05%
Clvr Hlth Inv Rg-A USD \| US18914F1030	3.52 23:20:00	3.68 04.11.2025	-4.35% -0.16	3.51 4'800	3.52 154'100	+16.83%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	12.02 22:15:00	12.90 03.11.2025	-6.82% -0.88	12.02 6'000	12.03 1'500	-38.80%
CNB Finl Rg USD \| US1261281075	24.46 23:20:00	24.52 04.11.2025	-0.24% -0.06	24.43 200	24.47 600	-1.37%
CNO Fincl Group Rg USD \| US12621E1038	41.31 22:15:00	39.59 03.11.2025	+4.34% +1.72	41.31 6'700	41.32 1'800	+6.40%
CNX Resources Rg USD \| US12653C1080	34.28 22:15:00	34.51 03.11.2025	-0.67% -0.23	34.28 7'200	34.29 7'600	-5.89%
Coastal Finl Rg USD \| US19046P2092	104.11 23:20:00	107.73 04.11.2025	-3.36% -3.62	103.98 300	104.24 200	+26.88%
CoastlSth Bncshs Rg USD \| US19058X2071	21.41 22:15:00	21.53 03.11.2025	-0.56% -0.12	21.35 300	21.48 100	-1.87%
Codexis Rg USD \| US1920051067	2.17 23:20:00	2.26 04.11.2025	-3.98% -0.09	2.16 2'400	2.17 9'100	-52.62%
Coeur Mining Rg USD \| US1921085049	13.82 22:15:00	15.14 03.11.2025	-8.72% -1.32	13.79 17'900	13.80 10'000	+164.69%
Cogent Bioscis Rg USD \| US19240Q2012	14.13 23:20:00	15.50 04.11.2025	-8.84% -1.37	14.13 14'300	14.15 5'400	+98.72%
Cogent Comm Hldg Rg USD \| US19239V3024	39.96 23:20:00	40.77 04.11.2025	-1.99% -0.81	39.93 4'100	39.97 2'300	-47.10%
Cohen & Steers Rg USD \| US19247A1007	67.15 22:15:00	67.78 03.11.2025	-0.93% -0.63	67.19 800	67.20 300	-26.60%
Coherus Onco Rg USD \| US19249H1032	1.55 23:20:00	1.60 04.11.2025	-3.12% -0.05	1.54 155'300	1.55 9'000	+15.94%
Cohu Rg USD \| US1925761066	22.67 23:20:00	24.21 04.11.2025	-6.36% -1.54	22.67 1'400	22.68 600	-9.33%
Collegium Pharma Rg USD \| US19459J1043	35.76 23:20:00	36.10 04.11.2025	-0.94% -0.34	35.76 500	35.78 1'000	+26.00%
Colony Bank Rg USD \| US19623P1012	16.15 22:15:00	16.07 03.11.2025	+0.50% +0.08	16.15 700	16.16 300	-0.43%
Columbia Finl Rg USD \| US1976411033	14.96 23:20:00	14.99 04.11.2025	-0.20% -0.03	14.97 200	14.98 100	-5.19%
Columbus Mckinno Rg USD \| US1993331057	15.19 23:20:00	16.01 04.11.2025	-5.12% -0.82	15.18 2'900	15.20 600	-57.01%
Comm Health REIT Rg USD \| US20369C1062	14.69 22:15:00	14.62 03.11.2025	+0.48% +0.07	14.70 1'300	14.71 1'400	-23.89%
Comm Health Syst Rg USD \| US2036681086	3.78 22:15:00	3.85 03.11.2025	-1.82% -0.07	3.77 16'200	3.78 12'000	+28.76%
Commerce.com Rg-1 USD \| US08975P1084	4.51 23:20:00	4.63 04.11.2025	-2.59% -0.12	4.51 100	4.52 19'100	-24.35%
Commercial Metal Rg USD \| US2017231034	56.52 22:15:00	58.41 03.11.2025	-3.24% -1.89	56.54 1'100	56.55 6'400	+17.76%
CommScope Rg USD \| US20337X1090	15.93 23:20:00	16.13 04.11.2025	-1.24% -0.20	15.92 27'900	15.93 10'400	+209.60%
Community Fin Rg USD \| US2036071064	55.69 22:15:00	55.95 03.11.2025	-0.46% -0.26	55.68 2'300	55.74 1'500	-9.29%
Community Trust Rg USD \| US2041491083	51.83 23:20:00	51.68 04.11.2025	+0.29% +0.15	51.82 1'100	52.00 200	-2.55%
Community West Rg USD \| US2039371073	21.14 23:20:00	21.19 04.11.2025	-0.24% -0.05	21.13 1'000	21.17 100	+9.40%
CommVault System Rg USD \| US2041661024	135.82 23:20:00	140.37 04.11.2025	-3.24% -4.55	135.86 100	135.90 500	-6.98%
Compass Hldgs-SBI USD \| US20451Q1040	6.00 22:15:00	6.18 03.11.2025	-2.91% -0.18	6.00 21'800	6.01 14'300	-73.22%
Compass Minerals Rg USD \| US20451N1019	16.91 22:15:00	17.25 03.11.2025	-1.97% -0.34	16.89 1'300	16.90 10'600	+53.33%
Compass Rg-A USD \| US20464U1007	8.36 22:15:00	7.78 03.11.2025	+7.46% +0.58	8.38 14'900	8.39 9'300	+32.99%
Compass Theraptc Rg USD \| US20454B1044	3.79 23:20:00	3.74 04.11.2025	+1.34% +0.05	3.78 4'400	3.79 16'500	+157.93%
CompoSecure Rg-A USD \| US20459V1052	21.14 22:15:00	20.54 03.11.2025	+2.92% +0.60	21.15 2'100	21.16 3'500	+68.50%
Compx Intl-A USD \| US20563P1012	21.92 22:15:00	22.01 03.11.2025	-0.41% -0.09	21.92 500	22.15 200	-15.83%
Comstock Resourc Rg USD \| US2057683029	20.05 22:15:00	19.23 03.11.2025	+4.26% +0.82	20.07 10'000	20.08 1'600	+5.54%
Concentra Grp Rg USD \| US20603L1026	19.36 22:15:00	19.68 03.11.2025	-1.63% -0.32	19.36 19'400	19.37 5'600	-0.51%
Concrete Pumping Rg USD \| US2067041085	6.26 23:20:00	6.55 04.11.2025	-4.43% -0.29	6.26 1'000	6.28 100	-1.65%
Conduent Rg USD \| US2067871036	2.28 23:20:00	2.36 04.11.2025	-3.39% -0.08	2.27 5'100	2.28 21'400	-41.58%
Conmed Corp Rg USD \| US2074101013	45.71 22:15:00	44.86 03.11.2025	+1.89% +0.85	45.73 6'900	45.74 200	-34.45%
ConnectOne Banco Rg USD \| US20786W1071	24.10 23:20:00	24.21 04.11.2025	-0.45% -0.11	24.10 100	24.12 1'000	+5.67%
Consensus Cloud Rg USD \| US20848V1052	28.70 23:20:00	29.47 04.11.2025	-2.61% -0.77	28.69 800	28.74 300	+23.51%
CONSOLIDATED WAT Rg USD \| KYG237731073	34.56 23:20:00	34.49 04.11.2025	+0.20% +0.07	34.51 200	34.58 900	+33.22%
Constellium USD \| FR0013467479	15.93 22:15:00	16.22 03.11.2025	-1.79% -0.29	15.92 1'600	15.93 23'800	+57.94%
Constr Ptr-A Rg USD \| US21044C1071	112.02 23:20:00	113.785 04.11.2025	-1.55% -1.765	111.96 300	112.05 100	+28.63%
Consumer Ptfl Sv Rg USD \| US2105021008	8.16 23:20:00	8.45 04.11.2025	-3.43% -0.29	8.15 5'200	8.41 1'100	-22.19%
Contango Ore Rg USD \| US21077F1003	20.43 22:15:00	21.18 03.11.2025	-3.54% -0.75	20.35 400	20.42 100	+111.38%
Cooper-Std Hldgs Rg USD \| US21676P1030	28.08 22:15:00	29.71 03.11.2025	-5.49% -1.63	28.08 3'500	28.15 1'200	+119.10%
COPT Defense Rg USD \| US22002T1088	28.57 22:15:00	28.35 03.11.2025	+0.78% +0.22	28.54 1'200	28.55 2'100	-8.40%
Core Labor Br Rg USD \| US21867A1051	15.83 22:15:00	16.15 03.11.2025	-1.98% -0.32	15.84 600	15.86 2'300	-6.70%
Core Molding Tec Rg USD \| US2186831002	18.31 22:15:00	18.34 03.11.2025	-0.16% -0.03	18.30 600	18.31 300	+10.88%
Core Nat Res Rg USD \| US2189371006	76.66 22:15:00	81.66 03.11.2025	-6.12% -5.00	76.62 8'300	76.63 1'400	-23.45%
Core Scientific Rg USD \| US21874A1060	21.74 23:20:00	22.90 04.11.2025	-5.07% -1.16	21.73 4'400	21.74 1'300	+62.99%
CoreCivic Rg USD \| US21871N1019	18.43 22:15:00	18.85 03.11.2025	-2.23% -0.42	18.41 5'400	18.43 3'500	-13.29%
Cormedix Rg USD \| US21900C3088	11.42 23:20:00	11.54 04.11.2025	-1.04% -0.12	11.40 2'400	11.43 8'600	+42.47%
Corsair Gaming Rg USD \| US22041X1028	7.52 23:20:00	8.11 04.11.2025	-7.27% -0.59	7.52 5'300	7.53 1'100	+22.69%
CorVel Rg USD \| US2210061097	76.06 23:20:00	73.12 04.11.2025	+4.02% +2.94	76.06 700	76.20 700	-34.28%
Corvus Pharmacet Rg USD \| US2210151005	7.64 23:20:00	7.68 04.11.2025	-0.52% -0.04	7.63 100	7.64 1'400	+43.55%
Costamare Rg USD \| MHY1771G1026	12.99 22:15:00	12.43 03.11.2025	+4.51% +0.56	12.97 1'100	12.99 12'700	+24.39%
Costamare Rg USD \| MHY2001C1012	12.87 22:15:00	12.87 03.11.2025	0.00% 0.00	12.86 1'100	12.91 800	-
Coursera Rg USD \| US22266M1045	8.07 22:15:00	8.26 03.11.2025	-2.30% -0.19	8.06 15'500	8.07 31'300	-2.82%
Covenant Log Grp-A USD \| US22284P1057	20.21 22:15:00	20.21 03.11.2025	0.00% 0.00	20.21 2'900	20.23 600	-25.85%
CPI Card Group Rg USD \| US12634H2004	13.89 23:20:00	17.53 04.11.2025	-20.76% -3.64	13.91 200	13.94 100	-41.35%
CRA Intl Rg USD \| US12618T1051	188.29 23:20:00	191.42 04.11.2025	-1.64% -3.13	188.29 200	188.46 200	+2.25%
Cracker Barrel O Rg USD \| US22410J1060	32.42 23:20:00	32.24 04.11.2025	+0.56% +0.18	32.42 3'500	32.43 300	-39.01%
Crawford -A- USD \| US2246332066	11.03 22:15:00	10.89 03.11.2025	+1.29% +0.14	11.01 1'300	11.07 200	-5.80%
CRDO Rg USD \| KYG254571055	164.23 23:20:00	180.64 04.11.2025	-9.08% -16.41	164.12 4'600	164.27 100	+168.77%
Crescent Enrg Rg-A USD \| US44952J1043	8.05 22:15:00	8.54 03.11.2025	-5.74% -0.49	8.07 37'400	8.08 3'500	-41.55%
Crexendo Rg USD \| US2265521078	6.46 23:20:00	6.98 04.11.2025	-7.45% -0.52	6.45 1'600	6.51 100	+33.46%
Cricut Rg-A USD \| US22658D1000	5.01 23:20:00	5.35 04.11.2025	-6.36% -0.34	4.99 2'100	5.01 1'300	-6.14%
Crinetics Pharma Rg USD \| US22663K1079	42.51 23:20:00	42.85 04.11.2025	-0.79% -0.34	42.50 300	42.53 2'600	-16.19%
CRISPR Therap N USD \| CH0334081137	56.41 23:20:00	61.97 04.11.2025	-8.97% -5.56	56.37 700	56.39 100	+57.44%
CRML Rg USD \| VGG2662B1031	10.99 23:20:00	10.935 04.11.2025	+0.50% +0.055	10.98 4'000	10.99 8'200	+61.05%
Cross Ctry Hlthc Rg USD \| US2274831047	12.05 23:20:00	12.31 04.11.2025	-2.11% -0.26	12.05 1'100	12.08 900	-32.21%
CryoPort Rg USD \| US2290503075	9.22 23:20:00	9.04 04.11.2025	+1.99% +0.18	9.26 5'700	9.28 3'200	+16.20%
CS Disco Rg USD \| US1263271058	5.99 22:15:00	6.16 03.11.2025	-2.76% -0.17	5.97 1'200	5.98 1'800	+23.45%
CSG Systems Intl Rg USD \| US1263491094	78.15 23:20:00	78.31 04.11.2025	-0.20% -0.16	78.15 1'300	78.21 100	+53.22%
CSP Inc Rg USD \| US1263891053	12.11 23:20:00	12.77 04.11.2025	-5.17% -0.66	12.11 200	12.39 100	-20.54%
CSW Industrials Rg USD \| US1264021064	238.11 22:15:00	249.15 03.11.2025	-4.43% -11.04	238.10 1'600	238.11 320	-29.38%
CTO Realty REIT Rg USD \| US22948Q1013	17.00 22:15:00	16.90 03.11.2025	+0.59% +0.10	16.98 2'100	17.00 5'700	-14.26%
CTS Rg USD \| US1265011056	41.95 22:15:00	41.64 03.11.2025	+0.74% +0.31	41.95 500	41.96 7'800	-21.03%
Cullinan Thera Rg USD \| US2300311063	7.40 23:20:00	7.81 04.11.2025	-5.25% -0.41	7.39 2'000	7.40 2'100	-35.88%
Curbline Rg USD \| US23128Q1013	23.19 22:15:00	23.34 03.11.2025	-0.64% -0.15	23.16 5'600	23.17 500	+0.52%
CuriositStream Rg-A USD \| US23130Q1076	4.10 23:20:00	4.20 04.11.2025	-2.38% -0.10	4.09 1'400	4.10 200	+174.51%
Cushman & Wake Rg USD \| GB00BFZ4N465	15.63 22:15:00	15.58 03.11.2025	+0.32% +0.05	15.63 7'900	15.64 1'900	+19.11%
Custom Truck Rg-A USD \| US23204X1037	5.74 22:15:00	5.81 03.11.2025	-1.20% -0.07	5.74 6'400	5.75 3'900	+20.79%
Customers Banc Rg USD \| US23204G1004	66.93 22:15:00	68.00 03.11.2025	-1.57% -1.07	66.98 1'800	66.99 100	+39.69%
CVB Financial Rg USD \| US1266001056	18.46 23:20:00	18.46 04.11.2025	0.00% 0.00	18.47 700	18.48 9'700	-13.78%
CVR Energy Rg USD \| US12662P1084	36.50 22:15:00	36.81 03.11.2025	-0.84% -0.31	36.49 100	36.50 6'400	+96.42%
CVRx Rg USD \| US1266381052	9.99 23:20:00	10.36 04.11.2025	-3.57% -0.37	9.98 300	10.00 4'300	-18.23%
Cytek Biosci Rg USD \| US23285D1090	3.91 23:20:00	3.94 04.11.2025	-0.76% -0.03	3.92 900	3.93 18'800	-39.29%
Cytokinetics Rg USD \| US23282W6057	59.62 23:20:00	60.03 04.11.2025	-0.68% -0.41	59.58 2'100	59.64 200	+27.61%
D-Wave Quant Rg USD \| US26740W1099	29.74 22:15:00	33.09 03.11.2025	-10.12% -3.35	29.73 1'600	29.74 32'300	+293.93%
Daily Journal Co Rg USD \| US2339121046	398.09 23:20:00	408.27 04.11.2025	-2.49% -10.18	397.19 80	398.12 80	-28.12%
Dakota Gold Rg USD \| US46655E1001	3.97 22:15:00	4.06 03.11.2025	-2.22% -0.09	3.96 600	3.97 12'000	+84.55%
Daktronics Rg USD \| US2342641097	19.42 23:20:00	19.31 04.11.2025	+0.57% +0.11	19.40 2'900	19.45 3'100	+14.53%
Dana Rg USD \| US2358252052	20.54 22:15:00	20.60 03.11.2025	-0.29% -0.06	20.54 9'000	20.55 11'300	+78.20%
Dave & Buster's Rg USD \| US2383371091	14.17 23:20:00	14.48 04.11.2025	-2.14% -0.31	14.15 4'000	14.16 100	-50.39%
Dave Rg USD \| US23834J2015	234.58 23:20:00	240.11 04.11.2025	-2.30% -5.53	234.50 400	235.01 200	+176.24%
Day One Biophrm Rg USD \| US23954D1090	7.30 23:20:00	7.31 04.11.2025	-0.14% -0.01	7.29 17'200	7.30 100	-42.30%
Defntv Health Rg-A USD \| US24477E1038	2.78 23:20:00	2.86 04.11.2025	-2.80% -0.08	2.77 400	2.78 4'700	-30.41%
Delcath Sys Rg USD \| US24661P8077	9.08 23:20:00	9.52 04.11.2025	-4.62% -0.44	9.07 200	9.08 600	-20.93%
Delek US Hldgs Rg USD \| US24665A1034	38.51 22:15:00	38.89 03.11.2025	-0.98% -0.38	38.51 900	38.53 200	+110.22%
Deluxe Rg USD \| US2480191012	18.23 22:15:00	18.09 03.11.2025	+0.77% +0.14	18.23 300	18.25 4'600	-19.92%
Denali Theraptcs Rg USD \| US24823R1059	14.92 23:20:00	15.36 04.11.2025	-2.86% -0.44	14.91 800	14.92 4'100	-24.63%
Denny's Rg USD \| US24869P1049	6.18 23:20:00	4.11 04.11.2025	+50.36% +2.07	6.17 21'900	6.18 50'000	-32.07%
Design Therap Rg USD \| US25056L1035	6.24 23:20:00	6.55 04.11.2025	-4.73% -0.31	6.24 1'800	6.26 500	+6.16%
Designer Brnds Rg-A USD \| US2505651081	3.56 22:15:00	3.73 03.11.2025	-4.56% -0.17	3.56 3'500	3.57 10'100	-30.15%
DHT Hldgs Rg USD \| MHY2065G1219	12.86 22:15:00	13.04 03.11.2025	-1.38% -0.18	12.85 1'700	12.86 32'700	+40.37%
DiaMedica Therap Rg USD \| CA25253X2077	6.71 23:20:00	6.80 04.11.2025	-1.32% -0.09	6.69 900	6.71 200	+25.23%
Diamond Hill Inv Rg USD \| US25264R2076	127.30 23:20:00	128.97 04.11.2025	-1.29% -1.67	126.68 100	127.37 100	-16.85%
DiamondRock REIT Rg USD \| US2527843013	8.02 22:15:00	7.98 03.11.2025	+0.50% +0.04	8.02 1'600	8.03 59'000	-11.63%
Dianthus Rg USD \| US2528281080	33.20 23:20:00	34.03 04.11.2025	-2.44% -0.83	33.19 2'600	33.29 100	+56.10%
Diebold Nixdorf Rg USD \| US2536512021	56.24 22:15:00	58.85 03.11.2025	-4.44% -2.61	56.22 300	56.29 1'000	+36.73%
Digi Internation Rg USD \| US2537981027	35.57 23:20:00	36.15 04.11.2025	-1.60% -0.58	35.56 200	35.63 600	+19.58%
Digimarc Rg USD \| US25381B1017	9.28 23:20:00	9.97 04.11.2025	-6.92% -0.69	9.27 500	9.28 1'300	-73.38%
Digital Turbine Rg USD \| US25400W1027	5.92 23:20:00	6.31 04.11.2025	-6.18% -0.39	5.91 27'400	5.92 11'600	+273.37%
DigitalBr REIT Rg-A USD \| US25401T6038	11.81 22:15:00	12.46 03.11.2025	-5.22% -0.65	11.80 13'200	11.81 18'100	+10.46%
DigitalOcen Hldg Rg USD \| US25402D1028	38.82 22:15:00	41.43 03.11.2025	-6.30% -2.61	38.83 11'200	38.84 200	+21.60%
Dime Community Rg USD \| US25432X1028	26.22 23:20:00	26.44 04.11.2025	-0.83% -0.22	26.19 300	26.22 1'200	-13.97%
Dine Brands Glbl Rg USD \| US2544231069	24.60 22:15:00	24.17 03.11.2025	+1.78% +0.43	24.62 200	24.63 700	-19.70%
Diodes Rg USD \| US2545431015	50.88 23:20:00	53.26 04.11.2025	-4.47% -2.38	50.86 600	50.88 400	-13.64%
Disc Medicine Rg USD \| US2546041011	86.06 23:20:00	84.69 04.11.2025	+1.62% +1.37	86.06 200	86.12 100	+33.58%
Distr Sol Grp Rg USD \| US5207761058	26.82 23:20:00	27.01 04.11.2025	-0.70% -0.19	26.81 1'000	26.88 300	-21.48%
Diver Ener Rg USD \| GB00BQHP5P93	13.56 22:15:00	12.64 03.11.2025	+7.28% +0.92	13.55 4'600	13.57 1'900	-24.76%
Divsf Hlth REIT-SBI USD \| US25525P1075	4.205 23:20:00	4.42 04.11.2025	-4.86% -0.215	4.20 1'600	4.21 16'300	+92.17%
DMC Global Rg USD \| US23291C1036	7.68 23:20:00	8.01 04.11.2025	-4.12% -0.33	7.63 300	7.69 700	+8.98%
DNOW Rg USD \| US67011P1003	14.60 22:15:00	14.70 03.11.2025	-0.68% -0.10	14.60 2'500	14.62 3'800	+12.99%
DocGo Rg USD \| US2560861096	1.02 23:20:00	1.03 04.11.2025	-0.97% -0.01	1.02 19'600	1.03 4'500	-75.71%
Dole Rg USD \| IE0003LFZ4U7	12.93 22:15:00	12.72 03.11.2025	+1.65% +0.21	12.93 700	12.94 24'000	-6.06%
Domo-B Rg USD \| US2575541055	12.94 23:20:00	13.93 04.11.2025	-7.11% -0.99	12.93 1'900	12.95 1'800	+96.75%
Donegal Group-A USD \| US2577012014	18.83 23:20:00	18.50 04.11.2025	+1.78% +0.33	18.82 100	18.83 1'500	+19.59%
Donnelley Financ Rg USD \| US25787G1004	45.17 22:15:00	46.40 03.11.2025	-2.65% -1.23	45.14 500	45.16 3'000	-26.03%
Dorian LPG Rg USD \| MHY2106R1100	29.07 22:15:00	29.52 03.11.2025	-1.52% -0.45	29.08 1'700	29.09 600	+21.13%
Dorman Products Rg USD \| US2582781009	131.23 23:20:00	133.58 04.11.2025	-1.76% -2.35	131.23 900	131.43 900	+3.11%
Douglas Dynamics Rg USD \| US25960R1059	29.65 22:15:00	29.69 03.11.2025	-0.13% -0.04	29.51 800	29.79 4'300	+25.65%
Douglas Emm REIT Rg USD \| US25960P1093	12.84 22:15:00	12.96 03.11.2025	-0.93% -0.12	12.85 15'500	12.86 3'300	-30.17%
Dougls Ellimn Rg USD \| US25961D1054	2.41 22:15:00	2.46 03.11.2025	-2.03% -0.05	2.41 3'200	2.42 100	+47.31%
Dream Finders Rg-A USD \| US26154D1000	19.07 22:15:00	19.18 03.11.2025	-0.57% -0.11	19.07 1'800	19.08 200	-17.58%
Driven Brands Rg USD \| US26210V1026	15.01 23:20:00	14.25 04.11.2025	+5.33% +0.76	15.01 1'200	15.02 1'200	-11.71%
Ducommun Rg USD \| US2641471097	91.34 22:15:00	93.39 03.11.2025	-2.20% -2.05	91.46 1'500	91.52 200	+46.70%
DXP Enterprises Rg USD \| US2333774071	122.31 23:20:00	120.79 04.11.2025	+1.26% +1.52	122.30 500	122.60 400	+46.20%
Dycom Industries Rg USD \| US2674751019	282.13 22:15:00	286.19 03.11.2025	-1.42% -4.06	282.21 480	282.22 80	+64.42%
Dynavax Tech Rg USD \| US2681582019	10.05 23:20:00	10.19 04.11.2025	-1.37% -0.14	10.05 9'400	10.06 3'300	-20.20%
Dyne Therapeutcs Rg USD \| US26818M1080	21.52 23:20:00	24.11 04.11.2025	-10.74% -2.59	21.50 4'000	21.51 3'300	+2.33%
Dynex Cap REIT Rg USD \| US26817Q8868	13.36 22:15:00	13.28 03.11.2025	+0.60% +0.08	13.37 5'300	13.38 12'100	+4.98%
E.W. Scripps Rg-A USD \| US8110544025	2.17 23:20:00	2.35 04.11.2025	-7.66% -0.18	2.16 4'200	2.17 2'300	+6.33%
Eagle Banc Mont Rg USD \| US26942G1004	16.43 23:20:00	16.38 04.11.2025	+0.31% +0.05	16.39 200	16.44 100	+6.85%
Eagle Bancorp Rg USD \| US2689481065	16.32 23:20:00	16.81 04.11.2025	-2.91% -0.49	16.31 600	16.33 2'300	-35.42%
Eagle Finl Svcs Rg USD \| US26951R1041	35.58 23:20:00	35.71 04.11.2025	-0.36% -0.13	35.40 200	35.58 100	-1.90%
Eastern Bankshar Rg USD \| US27627N1054	16.94 23:20:00	17.28 04.11.2025	-1.97% -0.34	16.94 5'100	16.95 1'500	+0.17%
Eastman Kodak Rg USD \| US2774614067	5.79 22:15:00	6.09 03.11.2025	-4.93% -0.30	5.79 30'900	5.80 11'600	-7.31%
ECB Bancorp Rg USD \| US26828M1062	16.49 23:20:00	16.26 04.11.2025	+1.41% +0.23	16.47 500	16.96 100	+9.57%
EchoStar Rg-A USD \| US2787681061	73.48 23:20:00	75.37 04.11.2025	-2.51% -1.89	73.48 600	73.49 300	+229.13%
Ecovyst Rg USD \| US27923Q1094	7.84 22:15:00	8.27 03.11.2025	-5.20% -0.43	7.83 2'900	7.84 3'400	+8.25%
Edgewell PrsCr Rg USD \| US28035Q1022	19.20 22:15:00	19.20 03.11.2025	0.00% 0.00	19.19 4'500	19.21 7'200	-42.86%
Edgewise Therap Rg USD \| US28036F1057	17.325 23:20:00	17.97 04.11.2025	-3.59% -0.645	17.31 200	17.32 400	-32.70%
Editas Medicine Rg USD \| US28106W1036	2.78 23:20:00	3.06 04.11.2025	-9.15% -0.28	2.77 1'400	2.78 8'500	+140.94%
eGain Rg USD \| US28225C8064	15.23 23:20:00	15.46 04.11.2025	-1.49% -0.23	15.20 600	15.23 3'500	+148.15%
EHealth Rg USD \| US28238P1093	4.93 23:20:00	5.18 04.11.2025	-4.83% -0.25	4.93 1'200	4.94 900	-44.89%
El Pollo Loco Rg USD \| US2686031079	10.53 23:20:00	10.30 04.11.2025	+2.23% +0.23	10.53 900	10.54 10'500	-10.75%
Electromed Rg USD \| US2854091087	24.93 22:15:00	24.05 03.11.2025	+3.66% +0.88	24.82 400	24.85 200	-18.61%
Eledon Pharma Rg USD \| US28617K1016	4.16 23:20:00	4.36 04.11.2025	-4.59% -0.20	4.15 2'100	4.16 10'800	+5.83%
Ellington REIT Rg USD \| US28852N1090	13.69 22:15:00	13.48 03.11.2025	+1.56% +0.21	13.70 700	13.71 9'700	+11.22%
Elme Commun-SBI Rg USD \| US9396531017	16.53 22:15:00	16.40 03.11.2025	+0.79% +0.13	16.53 8'100	16.54 9'600	+7.40%
Embecta Rg USD \| US29082K1051	13.52 23:20:00	13.42 04.11.2025	+0.75% +0.10	13.50 1'500	13.52 7'700	-35.01%
Emerald Holding Rg USD \| US29103W1045	4.09 22:15:00	4.24 03.11.2025	-3.54% -0.15	4.08 1'500	4.11 200	-12.03%
Emergent BioSolu Rg USD \| US29089Q1058	10.09 22:15:00	10.49 03.11.2025	-3.81% -0.40	10.08 3'200	10.09 7'000	+9.73%
Empire Petroleum Rg USD \| US2920343033	3.09 22:15:00	3.05 03.11.2025	+1.31% +0.04	3.06 1'100	3.09 400	-59.87%
Empire St REIT Rg-A USD \| US2921041065	7.31 22:15:00	7.38 03.11.2025	-0.95% -0.07	7.31 12'300	7.32 3'300	-28.49%
Employers Hldngs Rg USD \| US2922181043	37.53 22:15:00	36.09 03.11.2025	+3.99% +1.44	37.52 5'600	37.54 1'000	-29.55%
Enact Holdings Rg USD \| US29249E1091	36.48 23:20:00	35.90 04.11.2025	+1.62% +0.58	36.48 100	36.51 700	+10.87%
Enanta Pharm Rg USD \| US29251M1062	10.81 23:20:00	10.82 04.11.2025	-0.09% -0.01	10.80 600	10.83 100	+88.17%
Encore Cap Group Rg USD \| US2925541029	41.10 23:20:00	43.25 04.11.2025	-4.97% -2.15	41.09 2'200	41.21 900	-9.46%
enCore Energy Rg USD \| CA29259W7008	2.69 23:20:00	2.87 04.11.2025	-6.27% -0.18	2.68 16'500	2.69 10'700	-15.84%
Energizer Hldgs Rg USD \| US29272W1099	23.52 22:15:00	23.25 03.11.2025	+1.16% +0.27	23.51 2'400	23.52 4'000	-33.36%
Energy Fuels Rg USD \| CA2926717083	17.015 22:15:00	17.435 03.11.2025	-2.41% -0.42	16.94 300	17.03 100	+239.20%
Energy Recovery Rg USD \| US29270J1007	16.41 23:20:00	16.81 04.11.2025	-2.38% -0.40	16.41 3'200	16.43 3'500	+14.35%
Enerp Tool Grp Rg-A USD \| US2927651040	40.42 22:15:00	41.10 03.11.2025	-1.65% -0.68	40.41 3'600	40.44 1'800	+0.02%
EnerSys Rg USD \| US29275Y1029	123.11 22:15:00	125.62 03.11.2025	-2.00% -2.51	123.09 500	123.11 400	+35.91%
Engy Serv Amer Rg USD \| US29271Q1031	10.77 23:20:00	11.26 04.11.2025	-4.35% -0.49	10.74 200	10.77 200	-10.78%
Enhabit Rg USD \| US29332G1022	8.15 22:15:00	8.31 03.11.2025	-1.93% -0.16	8.11 5'200	8.13 10'000	+6.40%
Enliven Therp Rg USD \| US29337E1029	19.01 23:20:00	20.00 04.11.2025	-4.95% -0.99	18.96 600	19.04 3'200	-11.11%
Ennis Rg USD \| US2933891028	16.96 22:15:00	16.99 03.11.2025	-0.18% -0.03	16.95 300	16.98 600	-19.44%
Enova Intl Rg USD \| US29357K1034	122.50 22:15:00	122.43 03.11.2025	+0.06% +0.07	122.61 1'400	122.62 500	+27.69%
Enovis Rg USD \| US1940145022	31.44 22:15:00	31.38 03.11.2025	+0.19% +0.06	31.45 15'600	31.46 3'100	-28.49%
Enovix Rg USD \| US2935941078	11.11 23:20:00	12.21 04.11.2025	-9.01% -1.10	11.12 4'700	11.13 2'000	+12.33%
Enpro Rg USD \| US29355X1072	219.82 22:15:00	233.87 03.11.2025	-6.01% -14.05	219.72 1'500	219.73 500	+35.62%
Ensign Group Rg USD \| US29358P1012	183.98 23:20:00	183.88 04.11.2025	+0.05% +0.10	183.98 800	184.15 600	+38.40%
Enterprise Finl Rg USD \| US2937121059	53.13 23:20:00	52.39 04.11.2025	+1.41% +0.74	53.13 200	53.16 700	-7.11%
Entrada Therapet Rg USD \| US29384C1080	6.62 23:20:00	6.78 04.11.2025	-2.36% -0.16	6.62 3'100	6.63 200	-60.79%
Entravsion Commn-A USD \| US29382R1077	1.98 22:15:00	1.99 03.11.2025	-0.50% -0.01	1.98 38'300	1.99 600	-15.32%
Envela Rg USD \| US29402E1029	9.53 22:15:00	9.41 03.11.2025	+1.28% +0.12	9.45 500	9.53 100	+31.06%
Enviri Rg USD \| US4158641070	11.85 22:15:00	12.14 03.11.2025	-2.39% -0.29	11.85 19'900	11.86 600	+57.66%
Eos Energy Rg-A USD \| US29415C1018	14.10 23:20:00	15.62 04.11.2025	-9.73% -1.52	14.08 16'800	14.09 7'400	+221.40%
ePlus Rg USD \| US2942681071	73.305 23:20:00	72.86 04.11.2025	+0.61% +0.445	73.21 700	73.40 900	-1.38%
Epsilon Energy Rg USD \| CA2943752097	4.79 23:20:00	4.87 04.11.2025	-1.64% -0.08	4.79 100	4.80 100	-21.58%
Equity Bancshs Rg-A USD \| US29460X1090	40.80 22:15:00	40.68 03.11.2025	+0.29% +0.12	40.70 500	40.78 100	-4.10%
Erasca Rg USD \| US29479A1088	2.31 23:20:00	2.38 04.11.2025	-2.94% -0.07	2.31 2'200	2.32 20'200	-5.18%
Erm Zegna Rg USD \| NL0015000PB5	9.84 22:15:00	9.96 03.11.2025	-1.20% -0.12	9.83 700	9.84 12'300	+20.58%
Escalade Rg USD \| US2960561049	11.61 23:20:00	11.70 04.11.2025	-0.77% -0.09	11.57 100	11.79 100	-18.07%
Esco Technologie Rg USD \| US2963151046	219.71 22:15:00	222.10 03.11.2025	-1.08% -2.39	219.67 3'600	219.99 100	+66.73%
Esperion Therap Rg USD \| US29664W1053	2.85 23:20:00	2.95 04.11.2025	-3.39% -0.10	2.84 8'800	2.85 113'500	+34.09%
Esquire Fin Hld Rg USD \| US29667J1016	94.97 23:20:00	94.67 04.11.2025	+0.32% +0.30	94.86 100	95.00 400	+19.08%
Essen Prop REIT Rg USD \| US29670E1073	29.57 22:15:00	30.09 03.11.2025	-1.73% -0.52	29.57 2'100	29.58 3'700	-3.80%
Essent Group Rg USD \| BMG3198U1027	61.87 22:15:00	60.90 03.11.2025	+1.59% +0.97	61.86 600	61.87 2'600	+11.87%
Estnl Govt REIT Rg USD \| US27616P3010	21.40 22:15:00	21.45 03.11.2025	-0.23% -0.05	21.40 8'000	21.42 1'500	-24.47%
Ethan Allen Intr Rg USD \| US2976021046	23.88 22:15:00	23.91 03.11.2025	-0.13% -0.03	23.85 6'000	23.88 1'300	-14.94%
Eton Pharm Rg USD \| US29772L1089	18.45 23:20:00	17.96 04.11.2025	+2.73% +0.49	18.44 300	18.48 500	+34.83%
Europen Wax Rg-A USD \| US29882P1066	3.76 23:20:00	3.80 04.11.2025	-1.05% -0.04	3.75 1'900	3.76 4'100	-43.03%
Eve Holding Rg USD \| US29970N1046	3.98 22:15:00	4.13 03.11.2025	-3.63% -0.15	3.97 300	3.98 33'900	-24.08%
Eventbrite Rg-A USD \| US29975E1091	2.24 22:15:00	2.39 03.11.2025	-6.28% -0.15	2.24 5'300	2.25 12'200	-28.87%
EverCommerce Rg USD \| US29977X1054	11.22 23:20:00	11.42 04.11.2025	-1.75% -0.20	11.20 100	11.22 300	+3.72%
EverQuote-A Rg USD \| US30041R1086	24.28 23:20:00	22.41 04.11.2025	+8.34% +1.87	24.28 11'400	24.38 400	+12.11%
Evertec Rg USD \| PR30040P1032	28.09 22:15:00	28.33 03.11.2025	-0.85% -0.24	28.09 600	28.11 600	-17.96%
EVgo Rg USD \| US30052F1003	3.67 23:20:00	3.91 04.11.2025	-6.14% -0.24	3.66 51'200	3.67 2'600	-3.46%
EVI Industries Rg USD \| US26929N1028	27.62 22:15:00	25.68 03.11.2025	+7.55% +1.94	27.62 100	28.41 100	+57.06%
Evolent Health Rg-A USD \| US30050B1017	6.49 22:15:00	6.72 03.11.2025	-3.42% -0.23	6.49 38'800	6.50 4'400	-40.27%
Evolus Rg USD \| US30052C1071	6.41 23:20:00	6.39 04.11.2025	+0.31% +0.02	6.41 13'800	6.42 8'600	-42.12%
Evolution Pete Rg USD \| US30049A1079	4.38 22:15:00	4.42 03.11.2025	-0.90% -0.04	4.37 200	4.38 2'300	-15.49%
Evolv Tech Rg-A USD \| US30049H1023	7.24 23:20:00	7.60 04.11.2025	-4.74% -0.36	7.23 13'200	7.24 7'700	+92.41%
Excelerate Enr Rg-A USD \| US30069T1016	25.60 22:15:00	25.56 03.11.2025	+0.16% +0.04	25.61 700	25.63 3'400	-15.50%
eXp World Hldgs Rg USD \| US30212W1009	9.89 23:20:00	10.01 04.11.2025	-1.20% -0.12	9.90 500	9.91 2'900	-13.03%
Expensify Rg-A USD \| US30219Q1067	1.58 23:20:00	1.61 04.11.2025	-1.86% -0.03	1.57 77'300	1.58 4'300	-51.94%
Exponent Rg USD \| US30214U1025	71.70 23:20:00	72.07 04.11.2025	-0.51% -0.37	71.70 1'800	71.74 200	-19.11%
Expro Grp Hldg Br USD \| NL0010556684	13.76 22:15:00	14.06 03.11.2025	-2.13% -0.30	13.76 21'800	13.77 7'400	+12.75%
Extreme Networks Rg USD \| US30226D1063	17.80 23:20:00	18.78 04.11.2025	-5.22% -0.98	17.80 5'300	17.81 6'100	+12.19%
EyePoint Pharma Rg USD \| US30233G2093	12.39 23:20:00	12.45 04.11.2025	-0.48% -0.06	12.37 1'400	12.38 2'300	+67.11%
F&G Annuities Rg USD \| US30190A1043	29.62 22:15:00	29.07 03.11.2025	+1.89% +0.55	29.63 100	29.65 600	-29.85%
Fabrinet Br USD \| KYG3323L1005	459.60 22:15:00	443.00 03.11.2025	+3.75% +16.60	459.60 40	459.61 4'440	+101.47%
Farmers Natl Ban Rg USD \| US3096271073	13.01 23:20:00	13.05 04.11.2025	-0.31% -0.04	13.01 100	13.03 2'400	-8.23%
Farmland REIT Rg USD \| US31154R1095	9.89 22:15:00	10.12 03.11.2025	-2.27% -0.23	9.88 1'100	9.89 3'800	-13.95%
Fastly Rg-A USD \| US31188V1008	7.96 22:15:00	8.31 03.11.2025	-4.21% -0.35	7.96 47'800	7.97 11'300	-11.97%
Fate Therapeutic Rg USD \| US31189P1021	1.19 23:20:00	1.26 04.11.2025	-5.56% -0.07	1.19 11'500	1.20 7'900	-23.64%
FB Bancorp Rg USD \| US31425A1097	12.19 23:20:00	12.19 04.11.2025	0.00% 0.00	12.19 100	12.20 200	+2.27%
FB Financial Rg USD \| US30257X1046	53.75 22:15:00	54.16 03.11.2025	-0.76% -0.41	53.77 4'600	53.78 1'100	+5.14%
Fed Agric Mtg -C- USD \| US3131483063	165.48 22:15:00	158.10 03.11.2025	+4.67% +7.38	166.09 400	166.10 1'300	-19.73%
Federal Signal Rg USD \| US3138551086	113.62 22:15:00	115.31 03.11.2025	-1.47% -1.69	113.66 7'400	113.72 600	+24.81%
Fennec Pharma Rg USD \| CA31447P1009	8.00 23:20:00	8.13 04.11.2025	-1.60% -0.13	8.00 400	8.06 300	+28.64%
Ferroglobe Rg USD \| GB00BYW6GV68	4.50 23:20:00	4.76 04.11.2025	-5.46% -0.26	4.50 10'100	4.51 6'800	+25.26%
Fidelis Ins Rg USD \| BMG3398L1182	18.06 22:15:00	17.88 03.11.2025	+1.01% +0.18	18.04 300	18.06 3'200	-1.38%
Fidelity D & D B Rg USD \| US31609R1005	43.53 23:20:00	43.69 04.11.2025	-0.37% -0.16	43.50 200	43.97 100	-10.47%
FIGS Rg-A USD \| US30260D1037	7.38 22:15:00	7.65 03.11.2025	-3.53% -0.27	7.38 17'200	7.39 800	+23.59%
Fin Amer Cos Rg-A USD \| US31738L2060	21.94 22:15:00	22.21 03.11.2025	-1.22% -0.27	21.88 900	21.95 2'000	-21.02%
Finl Institution Rg USD \| US3175854047	28.76 23:20:00	29.03 04.11.2025	-0.93% -0.27	28.77 200	28.79 200	+6.38%
Finward Bancorp Rg USD \| US31812F1093	33.90 23:20:00	34.42 04.11.2025	-1.51% -0.52	33.48 100	34.00 100	+22.45%
FinWise Bancorp Rg USD \| US31813A1097	18.97 23:20:00	19.35 04.11.2025	-1.96% -0.38	18.95 100	19.21 100	+21.09%
First Advantage Rg USD \| US31846B1089	12.85 23:20:00	12.34 04.11.2025	+4.13% +0.51	12.85 1'800	12.86 5'900	-34.12%
First Bancorp Rg USD \| US3189101062	49.55 23:20:00	49.62 04.11.2025	-0.14% -0.07	49.53 100	49.57 500	+12.85%
First Bancorp Rg USD \| US31866P1021	24.86 23:20:00	24.83 04.11.2025	+0.12% +0.03	24.86 100	24.99 300	-9.21%
First BanCorp Rg USD \| PR3186727065	19.70 22:15:00	19.68 03.11.2025	+0.10% +0.02	19.70 15'900	19.71 1'200	+5.86%
First Bank Rg USD \| US31931U1025	15.64 23:20:00	15.69 04.11.2025	-0.32% -0.05	15.65 100	15.66 400	+11.51%
First Busey Rg USD \| US3193832041	22.66 23:20:00	22.70 04.11.2025	-0.18% -0.04	22.67 100	22.68 1'100	-3.69%
First Business F Rg USD \| US3193901002	50.57 23:20:00	50.82 04.11.2025	-0.49% -0.25	50.43 200	50.60 400	+9.79%
First Capital Rg USD \| US31942S1042	42.71 23:20:00	42.92 04.11.2025	-0.49% -0.21	42.49 100	44.22 100	+34.55%
First Community Rg USD \| US3198351047	26.62 23:20:00	26.73 04.11.2025	-0.41% -0.11	26.61 100	26.74 100	+11.38%
First Finl Banco Rg USD \| US3202091092	23.58 23:20:00	23.67 04.11.2025	-0.38% -0.09	23.58 1'200	23.59 1'100	-11.94%
First Finl Banks Rg USD \| US32020R1095	30.65 23:20:00	30.92 04.11.2025	-0.87% -0.27	30.65 3'300	30.66 4'400	-14.23%
First Finl Rg USD \| US3202181000	53.71 23:20:00	53.59 04.11.2025	+0.22% +0.12	53.71 1'000	53.88 100	+16.02%
First Foundation Rg USD \| US32026V1044	5.23 22:15:00	5.27 03.11.2025	-0.76% -0.04	5.23 11'800	5.24 5'100	-15.14%
First Internet B Rg USD \| US3205571017	17.83 23:20:00	18.38 04.11.2025	-2.99% -0.55	17.75 100	17.83 100	-48.93%
First Merchants Rg USD \| US3208171096	35.67 23:20:00	35.75 04.11.2025	-0.22% -0.08	35.65 300	35.67 2'200	-10.38%
First Mid Bancsh Rg USD \| US3208661062	35.97 23:20:00	35.94 04.11.2025	+0.08% +0.03	35.97 200	36.00 100	-2.39%
First National Rg USD \| US32106V1070	22.50 23:20:00	22.48 04.11.2025	+0.09% +0.02	22.49 300	22.62 400	-2.30%
First Savings Fi Rg USD \| US33621E1091	29.69 23:20:00	29.84 04.11.2025	-0.50% -0.15	29.66 100	29.91 100	+12.35%
First United Rg USD \| US33741H1077	34.95 23:20:00	34.90 04.11.2025	+0.14% +0.05	34.92 100	35.03 100	+3.53%
First Watch Rest Rg USD \| US33748L1017	17.60 23:20:00	15.85 04.11.2025	+11.04% +1.75	17.58 2'900	17.61 14'200	-14.83%
First West Finl Rg USD \| US33751L1052	23.20 23:20:00	23.14 04.11.2025	+0.26% +0.06	22.94 700	23.20 100	+18.36%
FirstCash Hldgs Rg USD \| US33768G1076	159.87 23:20:00	158.83 04.11.2025	+0.65% +1.04	159.81 600	159.88 1'500	+53.31%
Firstun Cap Bnc Rg USD \| US33767U1079	33.17 23:20:00	33.45 04.11.2025	-0.84% -0.28	33.08 500	33.17 1'700	-16.48%
FitLife Brands Rg USD \| US33817P4054	19.85 23:20:00	19.31 04.11.2025	+2.80% +0.54	19.78 200	19.97 500	+18.47%
Five Star Bncrp Rg USD \| US33830T1034	34.69 23:20:00	35.09 04.11.2025	-1.14% -0.40	34.69 1'400	34.82 400	+16.62%
Five9 Rg USD \| US3383071012	23.01 23:20:00	24.33 04.11.2025	-5.43% -1.32	23.00 900	23.01 2'000	-40.13%
Flagstar Financ Rg USD \| US6494454001	11.02 22:15:00	11.29 03.11.2025	-2.39% -0.27	11.00 95'100	11.01 5'100	+21.01%
Flex LNG Rg USD \| BMG359472021	25.73 22:15:00	25.92 03.11.2025	-0.73% -0.19	25.71 200	25.73 8'700	+12.99%
Flexsteel Ind Rg USD \| US3393821034	34.585 23:20:00	34.54 04.11.2025	+0.13% +0.045	34.51 300	34.66 100	-36.44%
Flotek Industries R USD \| US3433894090	16.60 22:15:00	17.35 03.11.2025	-4.32% -0.75	16.61 2'000	16.63 200	+82.06%
Flowco Hldg Rg-A USD \| US3429091081	16.09 22:15:00	16.22 03.11.2025	-0.80% -0.13	16.11 1'300	16.12 300	-
Fluence Energy Rg-A USD \| US34379V1035	19.18 23:20:00	20.81 04.11.2025	-7.83% -1.63	19.17 4'400	19.18 100	+31.05%
Fluor Rg USD \| US3434121022	46.22 22:15:00	48.05 03.11.2025	-3.81% -1.83	46.20 100	46.22 1'000	-2.58%
Flushing Finl Rg USD \| US3438731057	14.10 23:20:00	14.24 04.11.2025	-0.98% -0.14	14.08 1'700	14.10 400	-0.28%
flyExclusive Rg-A USD \| US3439281078	3.61 22:15:00	3.78 03.11.2025	-4.50% -0.17	3.61 100	3.71 100	+20.00%
Flywire Rg USD \| US3024921039	13.81 23:20:00	13.43 04.11.2025	+2.83% +0.38	13.82 1'400	13.83 5'100	-34.87%
Foghorn Therap Rg USD \| US3441741077	3.53 23:20:00	4.21 04.11.2025	-16.15% -0.68	3.50 400	3.52 800	-10.81%
Forafric Global Rg USD \| GI000A3DNK69	9.59 23:20:00	9.40 04.11.2025	+2.02% +0.19	9.16 100	9.88 900	-8.29%
Forestar Grop Rg USD \| US3462321015	25.20 22:15:00	25.63 03.11.2025	-1.68% -0.43	25.16 100	25.23 1'000	-1.12%
Forge Glb Hldg Rg USD \| US34629L2025	26.09 22:15:00	23.32 03.11.2025	+11.88% +2.77	26.00 600	26.09 500	+67.01%
FormFactor Rg USD \| US3463751087	51.72 23:20:00	56.40 04.11.2025	-8.30% -4.68	51.70 3'400	51.73 2'400	+28.18%
Forrester Resear Rg USD \| US3465631097	7.58 23:20:00	7.68 04.11.2025	-1.30% -0.10	7.58 400	7.59 400	-50.99%
Fortrea Rg USD \| US34965K1079	9.70 23:20:00	10.12 04.11.2025	-4.15% -0.42	9.69 4'000	9.70 100	-45.74%
Forum Energy Tec Rg USD \| US34984V2097	27.99 22:15:00	28.86 03.11.2025	-3.01% -0.87	27.96 1'500	27.99 1'300	+86.31%
Forward Air Rg USD \| US34986A1043	18.14 23:20:00	18.01 04.11.2025	+0.72% +0.13	18.13 900	18.16 2'200	-44.16%
Four Corn REIT Rg USD \| US35086T1097	23.83 22:15:00	24.11 03.11.2025	-1.16% -0.28	23.81 700	23.82 700	-11.16%
Fox Fact Hldg Rg USD \| US35138V1026	22.48 23:20:00	22.60 04.11.2025	-0.53% -0.12	22.47 800	22.49 1'400	-25.34%
Franklin Covey Rg USD \| US3534691098	16.82 22:15:00	16.39 03.11.2025	+2.62% +0.43	16.79 3'000	16.83 800	-56.39%
Franklin Electri Rg USD \| US3535141028	93.63 23:20:00	93.15 04.11.2025	+0.52% +0.48	93.62 1'100	93.69 100	-4.41%
Franklin Finl Sv Rg USD \| US3535251082	45.60 23:20:00	45.41 04.11.2025	+0.42% +0.19	45.55 100	45.76 100	+51.87%
Franklin St REIT Rg USD \| US35471R1068	1.18 22:15:00	1.23 03.11.2025	-4.07% -0.05	1.18 51'500	1.20 14'000	-32.79%
Frankln BSP REIT Rg USD \| US35243J1016	10.15 22:15:00	10.12 03.11.2025	+0.30% +0.03	10.14 8'300	10.15 10'600	-19.30%
Frd Fut Intell Rg USD \| US3073598852	1.24 23:20:00	1.31 04.11.2025	-5.34% -0.07	1.22 177'400	1.23 37'700	-46.09%
Frequency Electr Rg USD \| US3580101067	33.97 23:20:00	35.70 04.11.2025	-4.85% -1.73	33.97 300	34.05 200	+92.76%
Fresh Del Monte Rg USD \| KYG367381053	36.14 22:15:00	35.94 03.11.2025	+0.56% +0.20	36.13 8'700	36.14 700	+8.22%
Freshworks Rg-A USD \| US3580541049	10.92 23:20:00	11.18 04.11.2025	-2.33% -0.26	10.91 6'500	10.92 5'500	-30.86%
Friedman Ind Rg USD \| US3584351056	21.03 23:20:00	22.37 04.11.2025	-5.99% -1.34	20.98 100	21.48 100	+51.56%
Frmrs & Merch Bn Rg USD \| US30779N1054	24.03 23:20:00	23.81 04.11.2025	+0.92% +0.22	24.01 100	24.18 100	-19.15%
Frontdoor Rg USD \| US35905A1097	65.74 23:20:00	65.47 04.11.2025	+0.41% +0.27	65.73 100	65.74 2'900	+19.75%
Frontir Grop Hld Rg USD \| US35909R1086	3.60 23:20:00	3.70 04.11.2025	-2.70% -0.10	3.59 3'500	3.60 7'100	-47.96%
FrontView Rg USD \| US35922N1000	13.11 22:15:00	13.30 03.11.2025	-1.43% -0.19	13.09 4'300	13.11 100	-26.64%
FRP Holdings Rg USD \| US30292L1070	23.265 23:20:00	23.30 04.11.2025	-0.15% -0.035	23.22 200	23.31 100	-23.93%
FS Bancorp Rg USD \| US30263Y1047	38.55 23:20:00	38.28 04.11.2025	+0.71% +0.27	38.54 200	38.64 300	-6.77%
Fst Cwth Finl Rg USD \| US3198291078	15.60 22:15:00	15.46 03.11.2025	+0.91% +0.14	15.60 5'400	15.61 3'600	-8.63%
FTAI Infra Rg USD \| US35953C1062	5.18 23:20:00	5.67 04.11.2025	-8.64% -0.49	5.17 2'000	5.18 8'400	-21.90%
FuboTV Rg-A USD \| US35953D1046	3.68 22:15:00	3.46 03.11.2025	+6.36% +0.22	3.66 4'800	3.67 15'400	+174.60%
Fulcrum Thera Rg USD \| US3596161097	8.37 23:20:00	9.02 04.11.2025	-7.21% -0.65	8.34 1'200	8.35 600	+91.91%
Fulgent Genetics Rg USD \| US3596641098	22.88 23:20:00	23.11 04.11.2025	-1.00% -0.23	22.88 1'800	22.90 1'000	+25.12%
Fulton Financial Rg USD \| US3602711000	17.33 23:20:00	17.54 04.11.2025	-1.20% -0.21	17.33 2'000	17.34 10'300	-9.02%
Funko-A Rg USD \| US3610081057	2.96 23:20:00	3.10 04.11.2025	-4.52% -0.14	2.96 100	2.97 3'700	-76.85%
FutureFuel Rg USD \| US36116M1062	3.76 22:15:00	3.87 03.11.2025	-2.84% -0.11	3.76 100	3.77 3'900	-26.84%
FVCBankcorp Rg USD \| US36120Q1013	12.07 23:20:00	12.11 04.11.2025	-0.33% -0.04	12.06 200	12.13 100	-3.66%
G-III Apparel Gr Rg USD \| US36237H1014	26.92 23:20:00	26.89 04.11.2025	+0.11% +0.03	26.91 400	26.94 3'200	-17.57%
Gaia Rg-A USD \| US36269P1049	4.61 23:20:00	5.05 04.11.2025	-8.71% -0.44	4.60 1'000	4.61 100	+12.47%
Gambling Grp Rg USD \| JE00BL970N11	6.85 23:20:00	6.98 04.11.2025	-1.86% -0.13	6.85 300	6.86 2'200	-50.43%
Garrett Motion Rg USD \| US3665051054	17.15 23:20:00	17.31 04.11.2025	-0.92% -0.16	17.14 5'700	17.15 1'200	+91.69%
GATX Rg USD \| US3614481030	152.11 22:15:00	155.21 03.11.2025	-2.00% -3.10	152.22 400	152.23 1'200	+0.16%
GBank Finl Hldg Rg USD \| US36166F1003	35.00 23:20:00	35.75 04.11.2025	-2.10% -0.75	35.00 100	35.08 100	-16.86%
GCM Grosvenor Rg-A USD \| US36831E1082	11.49 23:20:00	11.50 04.11.2025	-0.09% -0.01	11.50 800	11.51 800	-6.28%
GCT Rg-A USD \| KYG386441037	26.58 23:20:00	28.04 04.11.2025	-5.21% -1.46	26.58 1'800	26.64 300	+51.40%
Genco Shipping Rg USD \| MHY2685T1313	16.47 22:15:00	16.75 03.11.2025	-1.67% -0.28	16.47 9'700	16.49 2'500	+20.16%
Gencor Industrie Rg USD \| US3686781085	13.45 22:15:00	13.59 03.11.2025	-1.03% -0.14	13.46 100	13.54 400	-23.00%
GeneDx Hldg Rg USD \| US81663L2007	139.485 23:20:00	138.30 04.11.2025	+0.86% +1.185	139.41 100	139.56 900	+79.94%
Genesco Rg USD \| US3715321028	28.68 22:15:00	29.65 03.11.2025	-3.27% -0.97	28.68 1'600	28.73 300	-30.64%
Genie Ener Rg-B USD \| US3722842081	14.74 22:15:00	14.80 03.11.2025	-0.41% -0.06	14.78 200	14.79 300	-5.07%
Genius Sports Rg USD \| GG00BMF1JR16	11.25 22:15:00	11.07 03.11.2025	+1.63% +0.18	11.24 108'500	11.25 22'900	+27.98%
Gentherm Rg USD \| US37253A1034	36.84 23:20:00	37.50 04.11.2025	-1.76% -0.66	36.79 500	36.84 700	-6.07%
Genworth Finl Rg USD \| US37247D1063	8.53 22:15:00	8.45 03.11.2025	+0.95% +0.08	8.51 25'500	8.52 12'800	+20.89%
GEO Group REIT Rg USD \| US36162J1060	16.38 22:15:00	16.81 03.11.2025	-2.56% -0.43	16.37 26'400	16.38 2'400	-39.92%
German Amer Banc Rg USD \| US3738651047	39.09 23:20:00	38.96 04.11.2025	+0.33% +0.13	39.05 500	39.09 400	-3.13%
Geron Rg USD \| US3741631036	1.15 23:20:00	1.20 04.11.2025	-4.17% -0.05	1.14 255'700	1.15 106'700	-66.10%
Getty Images Rg-A USD \| US3742751056	1.795 22:15:00	1.955 03.11.2025	-8.18% -0.16	1.79 100	1.80 200	-9.28%
Getty Realty REI Rg USD \| US3742971092	27.14 22:15:00	27.35 03.11.2025	-0.77% -0.21	27.13 2'600	27.15 200	-9.23%
Gevo Rg USD \| US3743964062	2.11 23:20:00	2.27 04.11.2025	-7.05% -0.16	2.11 71'900	2.12 14'400	+8.61%
Gibraltar Inds Rg USD \| US3746891072	60.85 23:20:00	61.48 04.11.2025	-1.02% -0.63	60.86 1'300	60.95 100	+4.38%
Ginkgo Bio Rg-A USD \| US37611X2099	11.59 22:15:00	12.79 03.11.2025	-9.38% -1.20	11.58 1'000	11.59 4'500	+30.24%
Glacier Bancorp Rg USD \| US37637Q1058	40.87 22:15:00	40.66 03.11.2025	+0.52% +0.21	40.86 700	40.87 19'000	-19.04%
Gladst Land REIT Rg USD \| US3765491010	9.11 23:20:00	9.16 04.11.2025	-0.55% -0.05	9.11 200	9.12 7'000	-15.58%
Gladsto Com REIT Rg USD \| US3765361080	10.70 23:20:00	11.40 04.11.2025	-6.14% -0.70	10.69 4'300	10.70 9'400	-29.80%
Glaukos Rg USD \| US3773221029	85.95 22:15:00	87.39 03.11.2025	-1.65% -1.44	85.97 800	85.98 900	-41.72%
Glb Bsns Trvl Rg-A USD \| US37890B1008	7.67 22:15:00	7.67 03.11.2025	0.00% 0.00	7.67 3'600	7.68 4'600	-17.35%
Glb Industrial Rg USD \| US37892E1029	28.00 22:15:00	28.16 03.11.2025	-0.57% -0.16	27.99 500	28.03 800	+13.59%
Glbl Med REIT Rg USD \| US37954A3032	30.15 22:15:00	30.46 03.11.2025	-1.02% -0.31	30.16 700	30.21 100	-21.09%
Glbl Net Ls REIT Rg USD \| US3793782018	7.55 22:15:00	7.64 03.11.2025	-1.18% -0.09	7.55 1'000	7.56 38'300	+4.66%
Global Water Res Rg USD \| US3794631024	10.14 23:20:00	10.04 04.11.2025	+1.00% +0.10	10.14 300	10.17 300	-12.70%
Globalstar Rg USD \| US3789735079	46.92 23:20:00	50.38 04.11.2025	-6.87% -3.46	46.90 300	46.96 1'000	-
Gogo Rg USD \| US38046C1099	8.75 23:20:00	8.81 04.11.2025	-0.68% -0.06	8.74 2'300	8.75 1'600	+8.90%
GoHealth Rg-A USD \| US38046W2044	3.63 23:20:00	3.82 04.11.2025	-4.97% -0.19	3.63 100	3.68 500	-71.47%
Golar LNG Rg USD \| BMG9456A1009	40.53 23:20:00	41.22 04.11.2025	-1.67% -0.69	40.43 900	40.54 7'800	-2.60%
Golden Entertain Rg USD \| US3810131017	20.11 23:20:00	20.25 04.11.2025	-0.69% -0.14	20.09 500	20.11 100	-35.92%
Goldn Matrix Grp Rg USD \| US3810983003	0.9801 23:20:00	1.02 04.11.2025	-3.91% -0.0399	0.9801 500	0.986 900	-48.48%
Goodyear T & Rub Rg USD \| US3825501014	7.43 23:20:00	6.89 04.11.2025	+7.84% +0.54	7.42 120'800	7.43 52'800	-23.44%
Goosehead Ins-A Rg USD \| US38267D1090	66.64 23:20:00	67.55 04.11.2025	-1.35% -0.91	66.60 500	66.64 500	-37.00%
Gorman-Rupp Rg USD \| US3830821043	44.66 22:15:00	45.57 03.11.2025	-2.00% -0.91	44.66 1'500	44.67 1'000	+20.17%
Gossamer Bio Rg USD \| US38341P1021	2.30 23:20:00	2.39 04.11.2025	-3.77% -0.09	2.29 6'800	2.30 29'000	+164.21%
Graham Corp Rg USD \| US3845561063	61.97 22:15:00	62.28 03.11.2025	-0.50% -0.31	61.91 100	62.18 100	+40.05%
Graham Hldg Rg USD \| US3846371041	1'033.19 22:15:00	1'036.52 03.11.2025	-0.32% -3.33	1'033.78 400	1'034.26 420	+18.88%
GRAIL Rg USD \| US3847471014	80.69 23:20:00	89.81 04.11.2025	-10.15% -9.12	80.68 1'500	80.69 2'800	+403.14%
Granite Construc Rg USD \| US3873281071	102.40 22:15:00	102.52 03.11.2025	-0.12% -0.12	102.40 2'800	102.41 100	+16.89%
Granite Ridge Rg USD \| US3874321074	5.28 22:15:00	5.31 03.11.2025	-0.56% -0.03	5.29 1'900	5.30 7'700	-17.80%
Gray Media Rg USD \| US3893751061	4.52 22:15:00	4.60 03.11.2025	-1.74% -0.08	4.53 2'600	4.54 32'400	+46.03%
Great Lakes Dred Rg USD \| US3906071093	12.77 23:20:00	11.38 04.11.2025	+12.21% +1.39	12.76 1'300	12.77 500	+0.80%
Great Southern B Rg USD \| US3909051076	55.96 23:20:00	55.99 04.11.2025	-0.05% -0.03	55.95 1'200	56.17 100	-6.21%
Green Brick Part Rg USD \| US3927091013	63.39 22:15:00	62.61 03.11.2025	+1.25% +0.78	63.38 2'000	63.41 600	+10.83%
Green Dot Rg-A USD \| US39304D1028	11.65 22:15:00	11.57 03.11.2025	+0.69% +0.08	11.65 3'400	11.66 14'500	+8.74%
Green Plains Rg USD \| US3932221043	10.02 23:20:00	10.45 04.11.2025	-4.11% -0.43	10.00 3'900	10.01 300	+10.23%
Greenbrier Cos Rg USD \| US3936571013	41.72 22:15:00	41.84 03.11.2025	-0.29% -0.12	41.71 4'700	41.72 2'300	-31.40%
Greene County Ba Rg USD \| US3943571071	22.20 23:20:00	22.26 04.11.2025	-0.27% -0.06	22.20 2'500	22.50 100	-19.70%
Greenlight Cap RE A USD \| KYG4095J1094	11.95 23:20:00	12.19 04.11.2025	-1.97% -0.24	11.96 200	11.97 1'100	-12.93%
Greif-A USD \| US3976241071	56.69 22:15:00	56.75 03.11.2025	-0.11% -0.06	56.68 5'900	56.69 100	-7.15%
Greif-B USD \| US3976242061	58.68 22:15:00	58.88 03.11.2025	-0.34% -0.20	58.68 200	59.25 200	-13.22%
Grid Dyn Hldg Rg-A USD \| US39813G1094	8.81 23:20:00	8.95 04.11.2025	-1.56% -0.14	8.81 8'000	8.82 11'600	-59.76%
Griffon Rg USD \| US3984331021	73.87 22:15:00	75.08 03.11.2025	-1.61% -1.21	73.87 900	73.91 400	+5.35%
Grindr Rg USD \| US39854F1012	13.20 22:15:00	13.70 03.11.2025	-3.65% -0.50	13.20 37'900	13.21 2'800	-23.21%
Grnwich LifeSci Rg USD \| US3968791083	8.09 23:20:00	8.43 04.11.2025	-4.03% -0.34	8.06 200	8.09 200	-24.93%
Grocer Outl Hldg Rg USD \| US39874R1014	14.17 23:20:00	14.24 04.11.2025	-0.49% -0.07	14.17 5'500	14.18 1'300	-8.78%
Group I Automoti Rg USD \| US3989051095	388.49 22:15:00	393.63 03.11.2025	-1.31% -5.14	388.76 360	388.77 560	-6.61%
Groupon Rg USD \| US3994732069	19.055 23:20:00	21.55 04.11.2025	-11.58% -2.495	19.05 400	19.06 1'000	+77.37%
Guardant Health Rg USD \| US40131M1099	98.14 23:20:00	98.92 04.11.2025	-0.79% -0.78	98.14 1'500	98.15 600	+223.80%
Guardian Rg-A USD \| US40145W1018	28.49 22:15:00	28.27 03.11.2025	+0.78% +0.22	28.47 5'200	28.50 2'700	+39.54%
Gulfport Energy Rg USD \| US4026355028	196.52 22:15:00	194.96 03.11.2025	+0.80% +1.56	196.93 1'200	196.95 300	+5.84%
Gyre Therap Rg USD \| US4037831033	7.25 23:20:00	7.36 04.11.2025	-1.49% -0.11	7.24 300	7.27 100	-39.17%
H B Fuller Co Rg USD \| US3596941068	57.21 22:15:00	57.38 03.11.2025	-0.30% -0.17	57.23 2'400	57.24 400	-14.97%
H2O America Rg USD \| US7843051043	47.53 23:20:00	46.20 04.11.2025	+2.88% +1.33	47.54 500	47.57 100	-6.14%
HA Sustain REIT Rg USD \| US41068X1000	28.48 22:15:00	28.13 03.11.2025	+1.24% +0.35	28.48 7'800	28.50 2'000	+4.85%
Hackett Group Rg USD \| US4046091090	17.66 23:20:00	18.00 04.11.2025	-1.89% -0.34	17.67 1'000	17.68 31'900	-41.41%
Haemonetics Rg USD \| US4050241003	50.38 22:15:00	50.27 03.11.2025	+0.22% +0.11	50.38 3'000	50.39 2'000	-35.62%
Hain Celestial G Rg USD \| US4052171000	1.11 23:20:00	1.11 04.11.2025	0.00% 0.00	1.10 14'300	1.11 9'300	-81.95%
Hallador Energy Rg USD \| US40609P1057	20.35 23:20:00	21.96 04.11.2025	-7.33% -1.61	20.35 500	20.36 100	+91.79%
Hamilton Grup Rg-B USD \| BMG427061046	23.59 22:15:00	23.24 03.11.2025	+1.51% +0.35	23.51 7'200	23.54 8'100	+22.12%
Hancock Whitney Rg USD \| US4101201097	57.64 23:20:00	57.74 04.11.2025	-0.17% -0.10	57.63 1'900	57.64 300	+5.52%
Hanesbrands Rg USD \| US4103451021	6.47 22:15:00	6.56 03.11.2025	-1.37% -0.09	6.46 18'800	6.47 19'400	-19.41%
Hanmi Fin Rg USD \| US4104952043	26.54 23:20:00	26.85 04.11.2025	-1.15% -0.31	26.53 100	26.56 600	+13.67%
Hanover Bncrp Rg USD \| US4107091096	21.44 23:20:00	21.38 04.11.2025	+0.28% +0.06	21.39 200	21.86 300	-7.27%
HarborOne Bancrp Rg USD \| US41165Y1001	12.10 01.11.2025	12.32 31.10.2025	-1.79% -0.22	- -	- -	+2.28%
Harmonic Rg USD \| US4131601027	10.43 23:20:00	10.67 04.11.2025	-2.25% -0.24	10.44 6'300	10.45 3'900	-19.35%
Harmony Bioscien Rg USD \| US4131971040	30.72 23:20:00	29.33 04.11.2025	+4.74% +1.39	30.72 200	30.74 700	-14.76%
Harrow Rg USD \| US4158581094	35.31 23:20:00	35.96 04.11.2025	-1.81% -0.65	35.31 300	35.39 600	+7.18%
Haverty Furnitur Rg USD \| US4195961010	22.47 22:15:00	22.73 03.11.2025	-1.14% -0.26	22.45 900	22.47 100	+2.11%
Hawaiian Electr Rg USD \| US4198701009	11.60 22:15:00	11.57 03.11.2025	+0.26% +0.03	11.62 3'700	11.63 63'400	+18.91%
Hawkins Rg USD \| US4202611095	128.44 23:20:00	130.38 04.11.2025	-1.49% -1.94	128.29 100	128.60 1'000	+6.29%
Hawthorn Banc Rg USD \| US4204761039	30.36 23:20:00	30.82 04.11.2025	-1.49% -0.46	30.36 100	30.69 100	+8.71%
HBT Financial Rg USD \| US4041111067	23.54 23:20:00	23.53 04.11.2025	+0.04% +0.01	23.49 1'400	23.56 400	+7.44%
HCI Group Rg USD \| US40416E1038	206.15 22:15:00	202.18 03.11.2025	+1.96% +3.97	205.87 900	206.15 800	+73.50%
Health Catalyst Rg USD \| US42225T1079	3.03 23:20:00	3.14 04.11.2025	-3.50% -0.11	3.03 4'200	3.04 2'500	-55.59%
Healthcare Svcs Rg USD \| US4219061086	18.03 23:20:00	17.88 04.11.2025	+0.84% +0.15	18.03 700	18.04 3'500	+53.94%
HealthEquity Rg USD \| US42226A1079	95.035 23:20:00	94.81 04.11.2025	+0.24% +0.225	95.02 600	95.04 300	-1.19%
Healthstream Rg USD \| US42222N1037	26.03 23:20:00	25.32 04.11.2025	+2.80% +0.71	25.99 1'400	26.04 4'100	-20.38%
Heartland Expres Rg USD \| US4223471040	7.61 23:20:00	7.71 04.11.2025	-1.30% -0.10	7.61 10'200	7.62 3'800	-31.28%
Hecla Mining Rg USD \| US4227041062	11.97 22:15:00	12.76 03.11.2025	-6.19% -0.79	11.96 10'600	11.97 5'900	+159.88%
Heidrck & Strugg Rg USD \| US4228191023	58.75 23:20:00	58.76 04.11.2025	-0.02% -0.01	58.75 9'100	58.76 11'400	+32.61%
Helen of Troy Rg USD \| BMG4388N1065	19.39 23:20:00	19.17 04.11.2025	+1.15% +0.22	19.38 100	19.40 100	-67.96%
Helios Tech Rg USD \| US42328H1095	55.47 22:15:00	56.58 03.11.2025	-1.96% -1.11	55.43 6'400	55.44 9'600	+26.75%
Helix Energy Sol Rg USD \| US42330P1075	6.64 22:15:00	6.92 03.11.2025	-4.05% -0.28	6.63 14'800	6.64 16'400	-25.75%
Helmerich&Payne Rg USD \| US4234521015	26.11 22:15:00	26.90 03.11.2025	-2.94% -0.79	26.10 18'800	26.11 4'900	-15.99%
Herbalife Rg USD \| KYG4412G1010	7.98 22:15:00	8.07 03.11.2025	-1.12% -0.09	7.98 41'200	7.99 3'000	+20.63%
Herc Holdings Rg USD \| US42704L1044	134.08 22:15:00	136.35 03.11.2025	-1.66% -2.27	134.06 500	134.07 500	-27.98%
Heritage Commerc Rg USD \| US4269271098	10.61 23:20:00	10.59 04.11.2025	+0.19% +0.02	10.61 2'100	10.62 6'800	+12.90%
Heritage Financi Rg USD \| US42722X1063	22.49 23:20:00	22.57 04.11.2025	-0.35% -0.08	22.49 200	22.50 200	-7.88%
Heritage Insuran Rg USD \| US42727J1025	23.91 22:15:00	23.23 03.11.2025	+2.93% +0.68	23.90 1'000	23.94 200	+91.98%
Heron Therapeuti Rg USD \| US4277461020	1.14 23:20:00	1.18 04.11.2025	-3.39% -0.04	1.14 10'500	1.15 49'000	-22.88%
Hertz Global Rg USD \| US42806J7000	6.73 23:20:00	4.94 04.11.2025	+36.23% +1.79	6.73 21'900	6.74 6'100	+34.97%
HF Foods Group Rg USD \| US40417F1093	2.25 23:20:00	2.15 04.11.2025	+4.65% +0.10	2.25 100	2.27 800	-33.02%
HighPeak Energy Rg USD \| US43114Q1058	6.20 23:20:00	6.29 04.11.2025	-1.43% -0.09	6.19 7'500	6.21 1'500	-57.21%
Hillenbrand Rg USD \| US4315711089	31.57 22:15:00	31.63 03.11.2025	-0.19% -0.06	31.59 100	31.60 2'300	+2.76%
Hillman Soltns Rg USD \| US4316361090	9.02 23:20:00	9.28 04.11.2025	-2.80% -0.26	9.01 4'500	9.02 3'200	-4.72%
Hilltop Holdings Rg USD \| US4327481010	32.60 22:15:00	32.74 03.11.2025	-0.43% -0.14	32.60 1'500	32.61 500	+14.36%
Hilton Grand Rg USD \| US43283X1054	40.59 22:15:00	41.85 03.11.2025	-3.01% -1.26	40.58 20'600	40.60 1'700	+7.45%
Himalaya Shippng Rg NOK \| BMG4660A1036	75.80 16:45:00	76.70 03.11.2025	-1.17% -0.90	75.00 685	76.70 3'500	-
Hims&Hers Hlth Rg-A USD \| US4330001060	42.79 22:15:00	44.39 03.11.2025	-3.60% -1.60	42.83 17'900	42.85 700	+83.58%
Hingham Institut Rg USD \| US4333231029	280.65 23:20:00	295.23 04.11.2025	-4.94% -14.58	280.05 40	280.97 240	+16.17%
Hippo Holdings Rg USD \| US4335392027	35.89 22:15:00	36.64 03.11.2025	-2.05% -0.75	35.87 900	35.97 1'400	+36.87%
HireQuest Rg USD \| US4335351015	8.36 23:20:00	8.15 04.11.2025	+2.58% +0.21	8.36 100	8.66 100	-42.44%
Hmlt Brn Hd-A-Rg USD \| US40701T1043	14.25 22:15:00	13.76 03.11.2025	+3.56% +0.49	14.26 100	14.41 1'000	-18.24%
HNI Rg USD \| US4042511000	40.22 22:15:00	40.22 03.11.2025	0.00% 0.00	40.22 5'500	40.24 500	-20.15%
Holley Rg USD \| US43538H1032	2.93 22:15:00	2.89 03.11.2025	+1.38% +0.04	2.93 15'400	2.94 9'800	-4.30%
Home Bancorp Rg USD \| US43689E1073	53.21 23:20:00	53.11 04.11.2025	+0.19% +0.10	52.97 200	53.24 100	+14.93%
Home Bancshares Rg USD \| US4368932004	27.02 22:15:00	27.04 03.11.2025	-0.07% -0.02	27.01 20'800	27.02 15'200	-4.45%
HomeTrust Bncsh Rg USD \| US4378721041	39.56 22:15:00	39.72 03.11.2025	-0.40% -0.16	39.66 500	39.67 100	+17.93%
Honest Co Rg USD \| US4383331067	3.33 23:20:00	3.36 04.11.2025	-0.89% -0.03	3.33 39'800	3.34 54'300	-51.52%
Hope Bancorp Rg USD \| US43940T1097	10.41 23:20:00	10.56 04.11.2025	-1.42% -0.15	10.41 11'200	10.42 2'100	-14.08%
Horace Mann Educ Rg USD \| US4403271046	45.24 22:15:00	44.25 03.11.2025	+2.24% +0.99	45.19 900	45.22 300	+12.80%
Horizon Bancorp Rg USD \| US4404071049	15.62 23:20:00	15.73 04.11.2025	-0.70% -0.11	15.61 500	15.62 500	-2.36%
Hovnann Entps Rg-A USD \| US4424874018	123.29 22:15:00	122.33 03.11.2025	+0.78% +0.96	123.68 100	123.69 200	-8.59%
Hub Group-A USD \| US4433201062	35.47 23:20:00	35.50 04.11.2025	-0.08% -0.03	35.48 1'300	35.49 700	-20.33%
Hudson Pac REIT Rg USD \| US4440971095	2.25 22:15:00	2.41 03.11.2025	-6.64% -0.16	2.22 71'400	2.23 25'000	-20.46%
Hudson Technolog Rg USD \| US4441441098	8.49 23:20:00	9.06 04.11.2025	-6.29% -0.57	8.48 1'000	8.49 1'200	+62.37%
Humacyte Rg USD \| US44486Q1031	1.46 23:20:00	1.59 04.11.2025	-8.18% -0.13	1.46 68'800	1.47 6'600	-68.51%
Huron Consulting Rg USD \| US4474621020	164.92 23:20:00	165.70 04.11.2025	-0.47% -0.78	164.53 200	165.09 900	+33.35%
Hut 8 Rg USD \| US44812J1043	48.11 23:20:00	55.00 04.11.2025	-12.53% -6.89	48.08 3'100	48.10 300	+168.42%
Hyliion Hldg Rg-A USD \| US4491091074	2.09 22:15:00	2.20 03.11.2025	-5.00% -0.11	2.10 13'700	2.11 10'100	-15.71%
Hyster Yale-A USD \| US4491721050	34.56 22:15:00	35.63 03.11.2025	-3.00% -1.07	34.53 1'000	34.54 2'000	-30.04%
i3 Verticals-A Rg USD \| US46571Y1073	30.03 23:20:00	30.68 04.11.2025	-2.12% -0.65	29.98 100	30.03 2'700	+33.16%
IBEX Rg USD \| BMG4690M1010	36.47 23:20:00	37.98 04.11.2025	-3.98% -1.51	36.46 300	36.49 100	+76.73%
Ibotta Rg USD \| US4510511060	30.67 22:15:00	31.49 03.11.2025	-2.60% -0.82	30.66 200	30.68 400	-51.61%
ICF Intl Rg USD \| US44925C1036	80.66 23:20:00	78.96 04.11.2025	+2.15% +1.70	80.65 500	80.67 700	-33.76%
Ichor Rg USD \| KYG4740B1059	15.725 23:20:00	22.92 04.11.2025	-31.39% -7.195	15.72 800	15.73 2'800	-28.86%
ICU Medical Rg USD \| US44930G1076	125.66 23:20:00	122.86 04.11.2025	+2.28% +2.80	125.61 400	125.87 2'000	-20.82%
Idaho Strategic Rg USD \| US6458272050	30.95 22:15:00	32.21 03.11.2025	-3.91% -1.26	30.94 100	31.11 6'800	+216.09%
IDEAYA Bioscienc Rg USD \| US45166A1025	30.48 23:20:00	31.36 04.11.2025	-2.81% -0.88	30.48 600	30.49 300	+22.02%
IDT-B Rg USD \| US4489475073	50.63 22:15:00	51.12 03.11.2025	-0.96% -0.49	50.63 800	50.64 6'800	+7.58%
IES Holdings Rg USD \| US44951W1062	387.13 23:20:00	395.58 04.11.2025	-2.14% -8.45	386.77 160	387.12 40	+96.85%
iHeartMedia Rg-A USD \| US45174J5092	3.99 23:20:00	2.91 04.11.2025	+37.11% +1.08	3.98 6'900	3.99 15'800	+46.97%
Imax Rg USD \| CA45245E1097	32.53 22:15:00	32.63 03.11.2025	-0.31% -0.10	32.53 11'400	32.54 1'500	+27.46%
Immersion Rg USD \| US4525211078	6.55 23:20:00	6.65 04.11.2025	-1.50% -0.10	6.55 300	6.56 2'800	-23.83%
ImmunityBio Rg USD \| US45256X1037	2.08 23:20:00	2.26 04.11.2025	-7.96% -0.18	2.07 28'500	2.08 73'500	-11.72%
Immunome Rg USD \| US45257U1088	15.41 23:20:00	17.00 04.11.2025	-9.35% -1.59	15.40 1'000	15.41 1'300	+60.08%
Immunovant Rg USD \| US45258J1025	24.19 23:20:00	23.78 04.11.2025	+1.72% +0.41	24.19 100	24.21 3'500	-4.00%
Impinj Rg USD \| US4532041096	175.55 23:20:00	187.67 04.11.2025	-6.46% -12.12	175.53 1'000	175.64 400	+29.20%
Independenc REIT Rg USD \| US45378A1060	16.21 22:15:00	16.00 03.11.2025	+1.31% +0.21	16.21 47'300	16.22 21'300	-19.35%
Independent Bank Rg USD \| US4538361084	68.13 23:20:00	67.75 04.11.2025	+0.56% +0.38	68.13 900	68.17 300	+5.55%
Independent Bk Rg USD \| US4538386099	30.25 23:20:00	30.48 04.11.2025	-0.75% -0.23	30.25 100	30.27 500	-12.49%
indie Smicndct Rg-A USD \| US45569U1016	4.72 23:20:00	5.14 04.11.2025	-8.17% -0.42	4.71 6'100	4.72 6'900	+26.91%
Indivior Rg USD \| GB00BN4HT335	32.00 23:20:00	31.20 04.11.2025	+2.56% +0.80	31.99 2'900	32.00 700	+151.01%
Indl Lt REIT SBI Rg USD \| US4562371066	5.27 23:20:00	5.36 04.11.2025	-1.68% -0.09	5.27 1'300	5.28 3'400	+46.85%
Infinity Nat Rg-A USD \| US4569411030	11.30 22:15:00	11.84 03.11.2025	-4.56% -0.54	11.30 1'900	11.32 1'300	-
Information Svc Rg USD \| US45675Y1047	5.91 23:20:00	6.07 04.11.2025	-2.64% -0.16	5.91 900	5.92 1'300	+81.74%
Ingevity Rg USD \| US45688C1071	52.58 22:15:00	53.84 03.11.2025	-2.34% -1.26	52.61 3'600	52.62 500	+32.12%
Ingles Mrkt Cl-A- USD \| US4570301048	71.77 23:20:00	71.58 04.11.2025	+0.27% +0.19	71.76 100	71.87 300	+11.08%
Inhibikase Thrp Rg USD \| US45719W2052	1.59 23:20:00	1.60 04.11.2025	-0.62% -0.01	1.59 1'400	1.60 700	-50.77%
Inhibrx Bio Rg USD \| US45720N1037	81.99 23:20:00	81.44 04.11.2025	+0.68% +0.55	81.57 100	81.99 1'200	+428.83%
INmune Bio Rg-AI USD \| US45782T1051	1.72 23:20:00	1.80 04.11.2025	-4.44% -0.08	1.72 300	1.73 2'900	-61.46%
Innodata Rg USD \| US4576422053	66.86 23:20:00	72.46 04.11.2025	-7.73% -5.60	66.81 100	66.87 1'400	+83.35%
Innospec Rg USD \| US45768S1050	72.26 23:20:00	73.65 04.11.2025	-1.89% -1.39	72.26 2'400	72.38 1'200	-33.08%
Innov Inds REIT Rg USD \| US45781V1017	49.76 22:15:00	49.49 03.11.2025	+0.55% +0.27	49.70 400	49.79 600	-25.74%
InnovAge Hldg Rg USD \| US45784A1043	4.84 23:20:00	4.74 04.11.2025	+2.11% +0.10	4.84 200	4.92 300	+20.61%
Innovex Intl Rg USD \| US4576511079	19.61 22:15:00	20.42 03.11.2025	-3.97% -0.81	19.60 9'100	19.61 3'000	+46.17%
Innoviva Rg USD \| US45781M1018	18.15 23:20:00	18.11 04.11.2025	+0.22% +0.04	18.15 400	18.16 600	+4.38%
Inogen Rg USD \| US45780L1044	8.06 23:20:00	8.21 04.11.2025	-1.83% -0.15	8.06 2'100	8.08 600	-10.47%
Inseego Rg USD \| US45782B3024	14.15 23:20:00	16.31 04.11.2025	-13.24% -2.16	14.10 300	14.13 300	+58.97%
Insight Enterpri Rg USD \| US45765U1034	94.98 23:20:00	97.95 04.11.2025	-3.03% -2.97	94.98 800	95.00 300	-35.60%
Insperity Rg USD \| US45778Q1076	37.03 22:15:00	45.09 03.11.2025	-17.88% -8.06	37.02 2'100	37.04 2'200	-41.83%
Inspired Entrtmn Rg USD \| US45782N1081	7.59 23:20:00	7.54 04.11.2025	+0.66% +0.05	7.58 200	7.62 1'800	-16.69%
Installed Bldn P Rg USD \| US45780R1014	238.02 22:15:00	240.09 03.11.2025	-0.86% -2.07	238.02 360	238.03 5'560	+37.00%
Insteel Industri Rg USD \| US45774W1080	31.35 22:15:00	31.20 03.11.2025	+0.48% +0.15	31.35 3'500	31.40 600	+15.51%
Intapp Rg USD \| US45827U1097	37.07 23:20:00	38.00 04.11.2025	-2.45% -0.93	37.08 200	37.10 1'200	-40.71%
Integer Holdings Rg USD \| US45826H1095	68.61 22:15:00	66.93 03.11.2025	+2.51% +1.68	68.59 100	68.60 7'500	-49.49%
Integra Life Hld Rg USD \| US4579852082	11.30 23:20:00	11.49 04.11.2025	-1.65% -0.19	11.30 3'100	11.31 6'800	-49.34%
Integral Ad Sci Rg USD \| US45828L1089	10.24 23:20:00	10.22 04.11.2025	+0.20% +0.02	10.23 144'500	10.24 127'100	-2.11%
Intellia Therape Rg USD \| US45826J1051	12.20 23:20:00	13.07 04.11.2025	-6.66% -0.87	12.19 10'000	12.20 500	+12.09%
InterDigital Rg USD \| US45867G1013	381.52 23:20:00	396.54 04.11.2025	-3.79% -15.02	381.52 80	381.64 240	+104.70%
Interface Rg USD \| US4586653044	25.88 23:20:00	25.87 04.11.2025	+0.04% +0.01	25.90 100	25.96 200	+6.24%
Interparfums Rg USD \| US4583341098	89.58 23:20:00	90.58 04.11.2025	-1.10% -1.00	89.72 500	89.88 1'500	-31.12%
Intl Bancshares Rg USD \| US4590441030	67.75 23:20:00	68.06 04.11.2025	-0.46% -0.31	67.75 500	67.78 200	+7.76%
Intl Money Exps Rg USD \| US46005L1017	14.96 23:20:00	14.93 04.11.2025	+0.20% +0.03	14.97 100	14.98 700	-28.32%
Intrepid Potash Rg USD \| US46121Y2019	25.68 22:15:00	26.28 03.11.2025	-2.28% -0.60	25.70 400	25.71 1'900	+19.89%
Intrntnl Seaways Rg USD \| MHY410531021	49.20 22:15:00	50.42 03.11.2025	-2.42% -1.22	49.19 5'500	49.20 1'700	+40.29%
Intuitive Mach Rg-A USD \| US46125A1007	10.40 23:20:00	11.58 04.11.2025	-10.19% -1.18	10.38 3'800	10.39 400	-36.23%
InvenTrust REIT Rg USD \| US46124J2015	27.57 22:15:00	27.57 03.11.2025	0.00% 0.00	27.57 2'500	27.59 5'900	-8.50%
Invesco Mtg REIT Rg USD \| US46131B7047	7.69 22:15:00	7.54 03.11.2025	+1.99% +0.15	7.69 1'500	7.70 23'600	-6.34%
Investar Hldg Rg USD \| US46134L1052	23.35 23:20:00	23.55 04.11.2025	-0.85% -0.20	23.35 500	23.44 100	+7.24%
Investors Title Rg USD \| US4618041069	265.13 23:20:00	261.66 04.11.2025	+1.33% +3.47	263.63 40	265.18 80	+10.52%
IonQ Rg USD \| US46222L1089	53.38 22:15:00	58.40 03.11.2025	-8.60% -5.02	53.40 5'400	53.41 6'900	+39.81%
Iovance Bthrptcs Rg USD \| US4622601007	1.82 23:20:00	1.95 04.11.2025	-6.67% -0.13	1.81 128'900	1.82 71'100	-73.65%
iRadimed Rg USD \| US46266A1097	86.735 23:20:00	84.11 04.11.2025	+3.12% +2.625	86.67 100	86.80 500	+52.93%
iRhythm Technolg Rg USD \| US4500561067	181.10 23:20:00	185.00 04.11.2025	-2.11% -3.90	181.10 300	181.19 400	+105.17%
IronwoodPharma Rg-A USD \| US46333X1081	1.87 23:20:00	1.86 04.11.2025	+0.54% +0.01	1.87 4'300	1.88 20'000	-58.01%
Ispire Tech Rg USD \| US46501C1009	1.66 23:20:00	1.71 04.11.2025	-2.92% -0.05	1.65 1'100	1.69 400	-66.00%
Itron Rg USD \| US4657411066	106.56 23:20:00	106.81 04.11.2025	-0.23% -0.25	106.56 500	106.60 400	-1.63%
Ivanhoe Electric Rg USD \| US46578C1080	12.59 22:15:00	13.43 03.11.2025	-6.25% -0.84	12.56 2'300	12.57 1'300	+77.88%
J Wiley & Sons -A- USD \| US9682232064	37.90 22:15:00	37.47 03.11.2025	+1.15% +0.43	37.90 8'900	37.92 1'000	-14.28%
J&J Snack Foods Rg USD \| US4660321096	84.46 23:20:00	85.01 04.11.2025	-0.65% -0.55	84.40 1'000	84.47 700	-45.20%
J.Jill Rg USD \| US46620W2017	14.93 22:15:00	15.30 03.11.2025	-2.42% -0.37	14.90 1'100	14.94 1'200	-44.61%
Jack in the Box Rg USD \| US4663671091	16.72 23:20:00	15.99 04.11.2025	+4.57% +0.73	16.73 1'400	16.74 300	-61.60%
Jacksn Finl Rg-A USD \| US46817M1071	100.55 22:15:00	99.63 03.11.2025	+0.92% +0.92	100.60 4'300	100.61 300	+14.41%
Jade Biosciences Rg USD \| US0080642061	9.00 23:20:00	9.47 04.11.2025	-4.96% -0.47	8.99 600	9.01 700	+257.36%
JAI Rg USD \| KYG651631007	14.76 22:15:00	16.32 03.11.2025	-9.56% -1.56	14.75 5'700	14.76 25'700	+100.74%
Jakks Pac Rg USD \| US47012E4035	16.81 23:20:00	16.76 04.11.2025	+0.30% +0.05	16.80 2'400	16.85 100	-40.46%
James River Grp Rg USD \| BMG5005R1079	5.95 23:20:00	5.17 04.11.2025	+15.09% +0.78	5.94 800	5.95 5'400	+6.16%
Jamf Holding Rg USD \| US47074L1052	12.84 23:20:00	12.86 04.11.2025	-0.16% -0.02	12.84 125'700	12.85 80'400	-8.47%
Janus Intl Grp Rg USD \| US47103N1063	9.36 22:15:00	9.62 03.11.2025	-2.70% -0.26	9.35 3'900	9.36 4'200	+30.88%
Janux Therapeuts Rg USD \| US47103J1051	27.01 23:20:00	27.37 04.11.2025	-1.32% -0.36	27.03 100	27.04 100	-48.88%
JBG SMITH REIT Rg USD \| US46590V1008	18.82 22:15:00	18.96 03.11.2025	-0.74% -0.14	18.82 5'300	18.84 1'100	+23.36%
JBT Marel Rg USD \| US4778391049	138.41 22:15:00	124.62 03.11.2025	+11.07% +13.79	138.41 2'200	138.50 800	-1.95%
Jefferson Cap Rg USD \| US47248R1032	19.41 23:20:00	19.19 04.11.2025	+1.15% +0.22	19.41 100	19.42 2'400	-
JELD-WEN Holding Rg USD \| US47580P1030	2.92 22:15:00	4.20 03.11.2025	-30.48% -1.28	2.91 4'400	2.92 3'400	-48.72%
JetBlue Airways Rg USD \| US4771431016	4.08 23:20:00	4.18 04.11.2025	-2.39% -0.10	4.08 156'100	4.09 80'800	-46.82%
John B San Filip Rg USD \| US8004221078	67.98 23:20:00	64.08 04.11.2025	+6.09% +3.90	67.98 700	68.07 100	-26.44%
John Marsh Bncrp Rg USD \| US47805L1017	18.92 23:20:00	19.01 04.11.2025	-0.47% -0.09	18.92 100	19.08 100	-5.33%
Johnson Outdoors-A USD \| US4791671088	39.70 23:20:00	40.18 04.11.2025	-1.19% -0.48	39.58 100	39.82 200	+21.76%
Journey Medical Rg USD \| US48115J1097	9.00 23:20:00	8.52 04.11.2025	+5.63% +0.48	9.00 400	9.01 1'300	+117.90%
Kadant Rg USD \| US48282T1043	273.53 22:15:00	276.81 03.11.2025	-1.18% -3.28	273.79 520	273.80 1'560	-19.76%
Kaiser Alum Rg USD \| US4830077040	91.25 23:20:00	93.31 04.11.2025	-2.21% -2.06	91.15 200	91.28 400	+32.79%
Kaltura Rg USD \| US4834671061	1.50 23:20:00	1.52 04.11.2025	-1.32% -0.02	1.50 6'300	1.51 400	-30.91%
KalVista Pharmac Rg USD \| US4834971032	10.76 23:20:00	10.80 04.11.2025	-0.37% -0.04	10.75 3'800	10.76 100	+27.51%
Karat Packaging Rg USD \| US48563L1017	23.86 23:20:00	23.95 04.11.2025	-0.38% -0.09	23.86 100	23.88 200	-20.85%
KB Home Rg USD \| US48666K1097	60.90 22:15:00	61.05 03.11.2025	-0.25% -0.15	60.87 21'600	60.88 1'700	-7.11%
Kearny Finl Rg USD \| US48716P1084	6.36 23:20:00	6.41 04.11.2025	-0.78% -0.05	6.35 2'100	6.36 700	-9.46%
Kelly Svcs NVtgRg-A USD \| US4881522084	11.30 23:20:00	11.26 04.11.2025	+0.36% +0.04	11.29 800	11.30 200	-19.23%
Kennametal Inc Rg USD \| US4891701009	22.11 22:15:00	22.18 03.11.2025	-0.32% -0.07	22.13 2'500	22.14 2'100	-7.66%
Kennedy-Wilson Rg USD \| US4893981070	7.47 22:15:00	7.42 03.11.2025	+0.67% +0.05	7.47 2'400	7.48 11'400	-25.73%
Keros Therap Rg USD \| US4923271013	15.55 23:20:00	15.22 04.11.2025	+2.17% +0.33	15.52 1'200	15.54 300	-3.85%
Kestra Medical Rg USD \| BMG524411052	26.65 23:20:00	26.245 04.11.2025	+1.54% +0.405	26.68 100	26.69 900	-
Kestrel Rg USD \| BMG5260K1027	22.76 23:20:00	22.71 04.11.2025	+0.22% +0.05	22.50 2'000	23.32 100	-
Kforce Rg USD \| US4937321010	31.58 22:15:00	24.54 03.11.2025	+28.69% +7.04	31.58 700	31.59 5'800	-56.72%
Kimball Electron Rg USD \| US49428J1097	28.79 23:20:00	29.09 04.11.2025	-1.03% -0.30	28.80 400	28.81 200	+55.31%
Kinetik Hldgs Rg-A USD \| US02215L2097	37.44 22:15:00	38.01 03.11.2025	-1.50% -0.57	37.45 1'500	37.49 200	-32.97%
Kingstone Cos Rg USD \| US4967191051	14.79 23:20:00	14.91 04.11.2025	-0.80% -0.12	14.79 1'300	14.83 500	-1.84%
Kingsway Fincl S Rg USD \| US4969042021	14.05 22:15:00	14.14 03.11.2025	-0.64% -0.09	14.02 2'400	14.06 200	+68.94%
Kite Realty REIT Rg USD \| US49803T3005	22.07 22:15:00	22.07 03.11.2025	0.00% 0.00	22.06 1'200	22.07 29'600	-12.56%
KKR Real Es REIT Rg USD \| US48251K1007	8.10 22:15:00	8.06 03.11.2025	+0.50% +0.04	8.10 27'000	8.11 800	-20.20%
KndrCare Lrng Rg USD \| US49456W1053	5.84 22:15:00	6.03 03.11.2025	-3.15% -0.19	5.85 700	5.86 9'100	-66.12%
Knife River Rg USD \| US4988941047	66.22 22:15:00	61.11 03.11.2025	+8.36% +5.11	66.15 3'500	66.28 1'700	-39.88%
Knowles Rg USD \| US49926D1090	22.68 22:15:00	23.66 03.11.2025	-4.14% -0.98	22.67 2'000	22.68 2'700	+18.72%
Kodiak Gas Ser Rg USD \| US50012A1088	36.27 22:15:00	36.74 03.11.2025	-1.28% -0.47	36.26 700	36.27 5'500	-10.02%
Kodiak Sciences Rg USD \| US50015M1099	18.10 23:20:00	18.56 04.11.2025	-2.48% -0.46	18.11 100	18.12 4'000	+86.53%
Kohl's Rg USD \| US5002551043	16.11 22:15:00	16.40 03.11.2025	-1.77% -0.29	16.11 40'800	16.13 92'900	+16.81%
Kolbr Glb Ener Rg USD \| CA50043K4063	4.18 23:20:00	4.24 04.11.2025	-1.42% -0.06	4.17 800	4.18 500	-20.30%
Kontoor Brand Rg USD \| US50050N1037	74.20 22:15:00	73.45 03.11.2025	+1.02% +0.75	74.19 3'900	74.21 300	-14.00%
Kopin Rg USD \| US5006001011	3.01 23:20:00	3.27 04.11.2025	-7.95% -0.26	3.00 12'100	3.01 21'700	+140.44%
Koppers Hldgs Rg USD \| US50060P1066	28.24 22:15:00	28.17 03.11.2025	+0.25% +0.07	28.21 200	28.25 1'700	-13.06%
Korn Ferry Rg USD \| US5006432000	65.35 22:15:00	64.28 03.11.2025	+1.66% +1.07	65.35 600	65.36 7'400	-4.70%
Korro Bio Rg USD \| US5009461089	33.85 23:20:00	36.82 04.11.2025	-8.07% -2.97	33.84 400	34.00 200	-3.28%
KORU Medical Sys Rg USD \| US7599101026	3.86 23:20:00	3.84 04.11.2025	+0.52% +0.02	3.81 100	3.84 100	-0.26%
Kosmos Energy Rg USD \| US5006881065	1.48 22:15:00	1.48 03.11.2025	0.00% 0.00	1.48 211'400	1.49 186'300	-56.73%
Kratos Def&Sec Rg USD \| US50077B2079	90.22 23:20:00	91.10 04.11.2025	-0.97% -0.88	90.09 700	90.26 600	+245.34%
Krispy Kreme Rg USD \| US50101L1061	3.50 23:20:00	3.68 04.11.2025	-4.89% -0.18	3.50 32'400	3.51 2'300	-62.94%
Kronos Worldwide Rg USD \| US50105F1057	4.66 22:15:00	4.72 03.11.2025	-1.27% -0.06	4.65 1'600	4.66 900	-51.59%
Krystal Biotech Rg USD \| US5011471027	203.26 23:20:00	197.85 04.11.2025	+2.73% +5.41	203.09 300	203.28 800	+26.29%
Kulicke & Soffa Rg USD \| US5012421013	38.39 23:20:00	40.22 04.11.2025	-4.55% -1.83	38.39 1'100	38.40 300	-13.80%
KULR Technology Rg USD \| US50125G3074	3.30 22:15:00	3.51 03.11.2025	-5.98% -0.21	3.27 200	3.30 200	-87.64%
Kura Oncology Rg USD \| US50127T1097	9.96 23:20:00	9.77 04.11.2025	+1.94% +0.19	9.95 2'000	9.96 3'400	+12.17%
Kura Sushi USA Rg-A USD \| US5012701026	57.34 23:20:00	54.04 04.11.2025	+6.11% +3.30	57.16 700	57.34 100	-40.34%
Kymera Therap Rg USD \| US5015751044	59.91 23:20:00	59.72 04.11.2025	+0.32% +0.19	59.85 500	60.04 1'800	+48.45%
La-Z-Boy Rg USD \| US5053361078	31.60 22:15:00	31.45 03.11.2025	+0.48% +0.15	31.60 3'000	31.61 2'700	-27.82%
LadderCap REIT Rg-A USD \| US5057431042	10.72 22:15:00	10.59 03.11.2025	+1.23% +0.13	10.71 900	10.72 8'300	-5.36%
Lakeland Financi Rg USD \| US5116561003	57.44 23:20:00	57.59 04.11.2025	-0.26% -0.15	57.41 1'700	57.62 100	-16.24%
Lakeland Ind Inc Rg USD \| US5117951062	16.10 23:20:00	16.23 04.11.2025	-0.80% -0.13	16.09 400	16.12 300	-36.48%
Landmark Bancorp Rg USD \| US51504L1070	25.56 23:20:00	25.50 04.11.2025	+0.24% +0.06	25.41 100	25.57 200	+6.21%
Lands' End Rg USD \| US51509F1057	14.83 23:20:00	15.32 04.11.2025	-3.20% -0.49	14.80 800	14.82 100	+16.59%
Lantheus Holding Rg USD \| US5165441032	57.71 23:20:00	56.82 04.11.2025	+1.57% +0.89	57.69 100	57.70 100	-36.49%
Larimar Therap Rg USD \| US5171251003	3.80 23:20:00	3.88 04.11.2025	-2.06% -0.08	3.80 7'400	3.81 800	+0.26%
Latham Group Rg USD \| US51819L1070	7.20 23:20:00	7.27 04.11.2025	-0.96% -0.07	7.19 3'000	7.20 500	+4.45%
Laureate Edu Rg USD \| US5186132032	29.66 23:20:00	29.28 04.11.2025	+1.30% +0.38	29.66 3'200	29.69 2'100	+60.09%
Lb Foster Rg USD \| US3500601097	26.805 23:20:00	26.94 04.11.2025	-0.50% -0.135	26.64 100	26.97 100	+0.15%
LCI Industries Rg USD \| US50189K1034	106.84 22:15:00	106.92 03.11.2025	-0.07% -0.08	106.80 600	106.81 1'400	+3.41%
LCNB Rg USD \| US50181P1003	15.30 23:20:00	15.58 04.11.2025	-1.80% -0.28	15.30 100	15.40 100	+2.97%
Legacy Housing Rg USD \| US52472M1018	22.55 23:20:00	22.19 04.11.2025	+1.62% +0.36	22.56 100	22.57 200	-10.09%
LegalZoom.com USD \| US52466B1035	9.92 23:20:00	10.09 04.11.2025	-1.68% -0.17	9.92 9'200	9.93 24'200	+34.35%
Leggett & Platt Rg USD \| US5246601075	8.91 22:15:00	8.99 03.11.2025	-0.89% -0.08	8.91 6'100	8.92 40'100	-6.35%
LeMaitre Vascula Rg USD \| US5255582018	87.26 23:20:00	86.92 04.11.2025	+0.39% +0.34	87.26 900	87.41 1'100	-5.67%
Lemonade Rg USD \| US52567D1072	58.66 22:15:00	61.54 03.11.2025	-4.68% -2.88	58.62 800	58.63 1'400	+67.78%
LendingClub Rg USD \| US52603A2087	17.76 22:15:00	17.58 03.11.2025	+1.02% +0.18	17.76 24'900	17.77 7'600	+8.59%
LendingTree Rg USD \| US52603B1070	62.02 23:20:00	65.74 04.11.2025	-5.66% -3.72	62.01 1'300	62.09 100	+69.65%
LENSAR Rg USD \| US52634L1089	12.16 23:20:00	12.50 04.11.2025	-2.72% -0.34	12.16 100	12.18 300	+39.82%
Lenz Ther Rg USD \| US52635N1037	28.05 23:20:00	27.93 04.11.2025	+0.43% +0.12	28.04 100	28.12 1'900	-3.26%
Lexeo Rg USD \| US52886X1072	8.35 23:20:00	9.04 04.11.2025	-7.63% -0.69	8.35 3'000	8.36 500	+37.39%
LGI Homes Rg USD \| US50187T1060	44.45 23:20:00	40.73 04.11.2025	+9.13% +3.72	44.45 200	44.51 1'000	-54.44%
Liberty Ener Rg-A USD \| US53115L1044	17.01 22:15:00	18.37 03.11.2025	-7.40% -1.36	16.99 15'800	17.01 24'600	-7.64%
Liberty Ltn-A Rg USD \| BMG9001E1021	7.74 23:20:00	7.77 04.11.2025	-0.39% -0.03	7.75 900	7.76 5'000	+22.17%
Liberty Ltn-C Rg USD \| BMG9001E1286	7.85 23:20:00	7.89 04.11.2025	-0.51% -0.04	7.85 2'400	7.86 1'600	+24.45%
Life Time Group Rg USD \| US53190C1027	26.18 22:15:00	24.87 03.11.2025	+5.27% +1.31	26.20 3'400	26.21 300	+12.43%
LIFE360 Rg USD \| US5322061095	96.44 23:20:00	99.32 04.11.2025	-2.90% -2.88	96.44 200	96.47 400	+140.66%
Lifecore Biomed Rg USD \| US5147661046	6.78 23:20:00	7.11 04.11.2025	-4.64% -0.33	6.76 600	6.78 1'200	-4.31%
LifeMD Rg USD \| US53216B1044	5.42 23:20:00	5.74 04.11.2025	-5.57% -0.32	5.41 2'900	5.42 6'600	+15.96%
LifeStance Hlth Rg USD \| US53228F1012	4.98 23:20:00	4.92 04.11.2025	+1.22% +0.06	4.98 18'200	4.99 1'800	-33.24%
Lifevantage Rg USD \| US53222K2050	7.00 23:20:00	7.34 04.11.2025	-4.63% -0.34	6.99 1'500	7.00 100	-58.13%
Lifeway Foods Rg USD \| US5319141090	24.17 23:20:00	24.13 04.11.2025	+0.17% +0.04	24.12 200	24.27 100	-2.70%
Lifezone Mtl Rg USD \| IM00BLCY1J27	4.11 22:15:00	4.65 03.11.2025	-11.61% -0.54	4.10 3'000	4.11 12'700	-33.09%
Ligand Pharma Rg USD \| US53220K5048	189.45 23:20:00	191.24 04.11.2025	-0.94% -1.79	189.32 200	189.56 500	+78.48%
Lightbridge Rg USD \| US53224K3023	22.63 23:20:00	24.78 04.11.2025	-8.68% -2.15	22.63 100	22.64 300	+423.89%
Limbach Hldgs Rg USD \| US53263P1057	90.80 23:20:00	93.45 04.11.2025	-2.84% -2.65	90.39 900	90.80 100	+9.25%
Limoneira Rg USD \| US5327461043	13.87 23:20:00	13.91 04.11.2025	-0.29% -0.04	13.87 1'700	13.89 100	-43.13%
Lincoln Educ Svc Rg USD \| US5335351004	18.55 23:20:00	18.54 04.11.2025	+0.05% +0.01	18.55 200	18.56 400	+17.19%
Lindblad Expedit Rg USD \| US5352191093	12.45 23:20:00	12.20 04.11.2025	+2.05% +0.25	12.46 800	12.47 1'100	+2.87%
Lindsay Rg USD \| US5355551061	112.29 22:15:00	112.17 03.11.2025	+0.11% +0.12	112.49 1'400	112.50 100	-5.19%
LINKBANCORP Rg USD \| US53578P1057	7.00 23:20:00	7.00 04.11.2025	0.00% 0.00	6.99 900	7.01 200	-6.42%
Lionsgate Rg USD \| CA53626N1024	6.36 22:15:00	6.38 03.11.2025	-0.31% -0.02	6.36 30'300	6.37 4'100	-
Liquidia Rg USD \| US53635D2027	27.91 23:20:00	25.22 04.11.2025	+10.67% +2.69	27.84 5'200	27.92 400	+114.46%
Liquidity Servic Rg USD \| US53635B1070	23.11 23:20:00	23.60 04.11.2025	-2.08% -0.49	23.09 1'000	23.11 200	-26.91%
LivaNova Rg USD \| GB00BYMT0J19	53.94 23:20:00	52.58 04.11.2025	+2.59% +1.36	53.94 300	53.95 700	+13.54%
Live Oak Banksha Rg USD \| US53803X1054	31.09 22:15:00	31.59 03.11.2025	-1.58% -0.50	31.09 2'700	31.11 100	-20.13%
LiveRamp Hldg Rg USD \| US53815P1084	27.03 22:15:00	27.49 03.11.2025	-1.67% -0.46	27.02 600	27.03 5'700	-9.48%
LiveWire Grp Rg USD \| US53838J1051	4.79 22:15:00	5.15 03.11.2025	-6.99% -0.36	4.78 600	4.82 1'400	+7.07%
loanDepot Rg-A USD \| US53946R1068	2.97 22:15:00	2.95 03.11.2025	+0.68% +0.02	2.97 13'200	2.98 91'100	+44.61%
Logistic Rg USD \| KYG5557R1092	2.68 22:15:00	3.28 03.11.2025	-18.29% -0.60	2.76 100	2.82 100	-69.35%
LSB Industries Rg USD \| US5021601043	8.16 22:15:00	8.44 03.11.2025	-3.32% -0.28	8.16 4'100	8.17 7'100	+11.20%
LSI Industries Rg USD \| US50216C1080	22.82 23:20:00	23.34 04.11.2025	-2.23% -0.52	22.82 100	22.83 300	+20.19%
LTC Prop REIT Rg USD \| US5021751020	35.58 22:15:00	35.39 03.11.2025	+0.54% +0.19	35.56 3'000	35.62 1'200	+2.43%
Lucid Diagnostcs Rg USD \| US54948X1090	1.11 23:20:00	1.21 04.11.2025	-8.26% -0.10	1.10 2'700	1.11 4'600	+47.80%
Lumen Tech Rg USD \| US5502411037	10.54 22:15:00	11.83 03.11.2025	-10.90% -1.29	10.53 39'900	10.54 47'100	+122.79%
Lument Fin REIT Rg USD \| US55025L1089	1.53 22:15:00	1.54 03.11.2025	-0.65% -0.01	1.53 4'100	1.54 1'200	-40.31%
Luminar Tech Rg-A USD \| US5504243032	1.35 23:20:00	1.36 04.11.2025	-0.74% -0.01	1.36 7'100	1.37 31'400	-74.72%
Luxfer Holdings Rg USD \| GB00BNK03D49	12.36 22:15:00	12.43 03.11.2025	-0.56% -0.07	12.35 1'200	12.36 1'900	-5.04%
LXP Industr REIT Rg USD \| US5290431015	9.62 22:15:00	9.54 03.11.2025	+0.84% +0.08	9.61 1'000	9.62 40'300	+17.49%
M-tron Inds Rg USD \| US55380K1097	54.59 22:15:00	55.79 03.11.2025	-2.15% -1.20	54.28 100	54.40 100	+15.20%
M/I Homes Rg USD \| US55305B1017	126.92 22:15:00	126.03 03.11.2025	+0.71% +0.89	126.88 1'400	126.92 400	-5.20%
Macerich REIT Rg USD \| US5543821012	17.70 22:15:00	17.34 03.11.2025	+2.08% +0.36	17.71 9'600	17.72 2'900	-12.95%
Madison Squ Rg USD \| US5582561032	43.84 22:15:00	44.22 03.11.2025	-0.86% -0.38	43.79 1'800	43.84 900	+24.21%
Madrigal Pharmct Rg USD \| US5588681057	444.64 23:20:00	412.35 04.11.2025	+7.83% +32.29	444.39 2'360	445.16 560	+33.63%
Magnera Rg USD \| US55939A1079	8.53 22:15:00	8.82 03.11.2025	-3.29% -0.29	8.51 5'000	8.53 6'700	-51.46%
Magnite Rg USD \| US55955D1000	16.73 23:20:00	17.74 04.11.2025	-5.69% -1.01	16.69 900	16.71 1'000	+11.43%
Magnolia Oil Rg-A USD \| US5596631094	21.91 22:15:00	22.54 03.11.2025	-2.80% -0.63	21.91 20'300	21.92 8'200	-3.59%
MainStreet Bancs Rg USD \| US56064Y1001	18.66 23:20:00	18.84 04.11.2025	-0.96% -0.18	18.66 100	18.72 200	+4.09%
Malibu Boats Rg-A USD \| US56117J1007	27.27 23:20:00	27.29 04.11.2025	-0.07% -0.02	27.19 300	27.26 700	-27.40%
Mama's Creations Rg USD \| US56146T1034	10.71 23:20:00	10.76 04.11.2025	-0.46% -0.05	10.71 3'000	10.72 1'200	+35.18%
Mammoth Enrgy Rg USD \| US56155L1089	2.05 23:20:00	2.15 04.11.2025	-4.65% -0.10	2.04 3'300	2.07 400	-28.33%
Manitowoc Comp Rg USD \| US5635714059	10.02 22:15:00	10.21 03.11.2025	-1.86% -0.19	10.01 1'700	10.02 5'000	+11.83%
MannKind Rg USD \| US56400P7069	5.48 23:20:00	5.48 04.11.2025	0.00% 0.00	5.48 13'800	5.49 8'900	-14.77%
Mar LfSci Hldg Rg-A USD \| US56600D1072	2.87 23:20:00	2.94 04.11.2025	-2.38% -0.07	2.87 2'200	2.88 4'800	-46.06%
Mara Hldgs Rg USD \| US5657881067	16.62 23:20:00	17.81 04.11.2025	-6.68% -1.19	16.62 2'800	16.63 400	+6.20%
Marcus & Milli Rg USD \| US5663241090	29.41 22:15:00	29.35 03.11.2025	+0.20% +0.06	29.38 200	29.45 1'200	-23.29%
Marcus Rg USD \| US5663301068	14.60 22:15:00	14.58 03.11.2025	+0.14% +0.02	14.60 100	14.61 600	-32.19%
Marex Grp Rg USD \| GB00BMT7GT62	30.71 23:20:00	31.00 04.11.2025	-0.94% -0.29	30.71 1'400	30.75 10'100	-0.55%
Marine Products Rg USD \| US5684271084	8.35 22:15:00	8.65 03.11.2025	-3.47% -0.30	8.35 600	8.39 2'500	-5.67%
Marinemax Rg USD \| US5679081084	23.53 22:15:00	24.64 03.11.2025	-4.50% -1.11	23.53 4'300	23.54 3'400	-14.89%
MarketWise Rg-A USD \| US57064P2065	16.12 23:20:00	16.59 04.11.2025	-2.83% -0.47	16.10 400	16.50 7'300	+46.17%
Marqeta Rg-A USD \| US57142B1044	4.46 23:20:00	4.495 04.11.2025	-0.78% -0.035	4.46 58'400	4.47 14'600	+18.60%
Marriott Vct Wld Rg USD \| US57164Y1073	66.32 22:15:00	67.49 03.11.2025	-1.73% -1.17	66.31 1'400	66.32 400	-24.84%
Marten Trans Ltd Rg USD \| US5730751089	10.03 23:20:00	10.10 04.11.2025	-0.69% -0.07	10.03 4'600	10.04 700	-35.30%
MasterBrand Rg-WI USD \| US57638P1049	12.63 22:15:00	12.45 03.11.2025	+1.45% +0.18	12.63 5'300	12.64 200	-14.78%
Materion Rg USD \| US5766901012	111.50 22:15:00	114.47 03.11.2025	-2.59% -2.97	111.49 2'000	111.79 2'500	+15.77%
Mativ Holdings Rg USD \| US8085411069	10.28 22:15:00	10.45 03.11.2025	-1.63% -0.17	10.27 4'600	10.28 2'600	-4.13%
Matrix Service Rg USD \| US5768531056	15.27 23:20:00	15.14 04.11.2025	+0.86% +0.13	15.26 200	15.28 1'100	+26.48%
Matson Rg USD \| US57686G1058	98.07 22:15:00	99.96 03.11.2025	-1.89% -1.89	98.02 900	98.26 400	-25.87%
Matthews Intl -A- USD \| US5771281012	23.10 23:20:00	23.43 04.11.2025	-1.41% -0.33	23.10 200	23.11 100	-15.35%
Maui Land&Pineap Rg USD \| US5773451019	14.96 22:15:00	15.50 03.11.2025	-3.48% -0.54	14.95 500	15.08 1'700	-29.48%
MaxCyte Rg USD \| US57777K1060	1.61 23:20:00	1.61 04.11.2025	0.00% 0.00	1.61 3'300	1.62 7'500	-61.30%
Maximus Rg USD \| US5779331041	83.85 22:15:00	83.45 03.11.2025	+0.48% +0.40	83.84 1'400	83.89 5'100	+11.79%
MaxLinear Rg USD \| US57776J1007	14.32 23:20:00	15.62 04.11.2025	-8.32% -1.30	14.30 15'800	14.31 300	-21.03%
Mayville Engr Co Rg USD \| US5786051079	17.99 22:15:00	17.66 03.11.2025	+1.87% +0.33	18.04 1'200	18.05 100	+12.34%
Maze Thera Rg USD \| US5787841007	32.42 23:20:00	33.24 04.11.2025	-2.47% -0.82	32.34 1'000	32.35 100	-
MBIA Rg USD \| US55262C1009	6.78 22:15:00	6.77 03.11.2025	+0.15% +0.01	6.77 3'500	6.78 4'100	+4.80%
MBX Bio Rg USD \| US55287L1017	20.62 23:20:00	20.61 04.11.2025	+0.05% +0.01	20.58 1'600	20.60 300	+11.83%
Mc Grath Rent Rg USD \| US5805891091	107.66 23:20:00	109.14 04.11.2025	-1.36% -1.48	107.53 100	107.80 800	-2.40%
MCGRA Rg USD \| US5809071039	10.90 22:15:00	10.90 03.11.2025	0.00% 0.00	10.90 1'400	10.92 7'000	-
Mechanics Ban Rg USD \| US43785V1026	13.12 23:20:00	13.15 04.11.2025	-0.23% -0.03	13.11 2'800	13.13 500	+15.15%
Medallion Financ Rg USD \| US5839281061	10.06 23:20:00	9.89 04.11.2025	+1.72% +0.17	10.05 200	10.10 600	+5.32%
MediaAlpha Rg-A USD \| US58450V1044	13.35 22:15:00	13.26 03.11.2025	+0.68% +0.09	13.34 800	13.35 10'500	+17.45%
Medifast Rg USD \| US58470H1014	11.98 22:15:00	11.88 03.11.2025	+0.84% +0.10	11.98 3'000	12.01 1'400	-32.58%
MediWound Rg USD \| IL0011316309	17.90 23:20:00	18.32 04.11.2025	-2.29% -0.42	17.85 200	17.95 100	+2.92%
MeiraGTx Rg USD \| KYG596651029	8.56 23:20:00	8.73 04.11.2025	-1.95% -0.17	8.56 1'900	8.57 900	+43.35%
Mercantile Bank Rg USD \| US5873761044	44.07 23:20:00	44.34 04.11.2025	-0.61% -0.27	44.02 700	44.15 200	-0.34%
Merchants Bancrp Rg USD \| US58844R1086	31.48 23:20:00	31.365 04.11.2025	+0.37% +0.115	31.48 800	31.50 400	-14.00%
Mercurity Fint Rg USD \| KYG594672027	9.135 23:20:00	10.39 04.11.2025	-12.08% -1.255	9.13 2'300	9.18 200	+52.12%
Mercury General Rg USD \| US5894001008	79.77 22:15:00	76.23 03.11.2025	+4.64% +3.54	79.77 500	79.85 200	+14.67%
Mercury System Rg USD \| US5893781089	75.71 23:20:00	77.78 04.11.2025	-2.66% -2.07	75.58 700	75.59 700	+85.19%
Meridian Rg USD \| US58958P1049	14.77 23:20:00	14.91 04.11.2025	-0.94% -0.14	14.76 100	14.77 500	+8.75%
Merit Med Sys Rg USD \| US5898891040	88.47 23:20:00	87.34 04.11.2025	+1.29% +1.13	88.38 200	88.43 100	-9.70%
Meritage Homes Rg USD \| US59001A1025	65.31 22:15:00	65.77 03.11.2025	-0.70% -0.46	65.30 1'400	65.31 3'100	-14.48%
Mesa Laboratorie Rg USD \| US59064R1095	73.74 23:20:00	73.55 04.11.2025	+0.26% +0.19	73.49 100	73.74 300	-44.23%
Metallus Rg USD \| US8873991033	17.41 22:15:00	17.77 03.11.2025	-2.03% -0.36	17.41 5'100	17.43 4'100	+25.76%
Methode Electron Rg USD \| US5915202007	6.61 22:15:00	6.77 03.11.2025	-2.36% -0.16	6.60 1'800	6.61 5'600	-42.58%
MetroCity Bksh Rg USD \| US59165J1051	25.75 23:20:00	25.76 04.11.2025	-0.04% -0.01	25.74 700	25.85 200	-19.37%
Metsera Rg USD \| US59267L1070	73.18 23:20:00	60.73 04.11.2025	+20.50% +12.45	73.15 2'700	73.23 100	-
MFA Fina REIT Rg USD \| US55272X6076	9.12 22:15:00	9.04 03.11.2025	+0.88% +0.08	9.12 6'400	9.13 4'400	-11.29%
MGE Energy Rg USD \| US55277P1049	83.29 23:20:00	82.96 04.11.2025	+0.40% +0.33	83.29 1'200	83.37 400	-11.71%
MGP Ingredients Rg USD \| US55303J1060	24.85 23:20:00	24.14 04.11.2025	+2.94% +0.71	24.85 500	24.86 100	-38.68%
Microvast Hldgs Rg USD \| US59516C1062	4.98 23:20:00	5.40 04.11.2025	-7.78% -0.42	4.97 23'100	4.98 8'600	+160.87%
Microvision Rg USD \| US5949603048	1.06 23:20:00	1.15 04.11.2025	-7.83% -0.09	1.05 139'300	1.06 54'900	-12.21%
Mid Penn Bancorp Rg USD \| US59540G1076	28.80 23:20:00	28.61 04.11.2025	+0.66% +0.19	28.78 100	28.80 1'900	-0.80%
Middlefield Banc Rg USD \| US5963042040	32.71 23:20:00	32.88 04.11.2025	-0.52% -0.17	32.69 100	32.82 200	+17.22%
Middlesex Water Rg USD \| US5966801087	54.88 23:20:00	49.92 04.11.2025	+9.94% +4.96	54.86 200	54.90 100	-5.15%
Midland Sts Banc Rg USD \| US5977421057	16.17 23:20:00	15.94 04.11.2025	+1.44% +0.23	16.14 1'000	16.17 2'200	-34.67%
MidWestOne Finl Rg USD \| US5985111039	37.92 23:20:00	37.99 04.11.2025	-0.18% -0.07	37.91 600	38.00 400	+30.46%
Miller Inds TN Rg USD \| US6005512040	39.31 22:15:00	39.87 03.11.2025	-1.40% -0.56	39.30 300	39.39 500	-39.00%
MillerKnoll Rg USD \| US6005441000	15.26 23:20:00	15.25 04.11.2025	+0.07% +0.01	15.25 700	15.26 900	-32.49%
MiMedx Group Rg USD \| US6024961012	7.69 23:20:00	7.52 04.11.2025	+2.26% +0.17	7.68 11'100	7.69 5'000	-21.83%
Mind Medicine Rg USD \| CA60255C8850	12.00 23:20:00	12.29 04.11.2025	-2.36% -0.29	11.99 200	12.00 1'100	+76.58%
Minerals Technol Rg USD \| US6031581068	55.61 22:15:00	56.06 03.11.2025	-0.80% -0.45	55.64 1'000	55.65 500	-26.44%
Mineralys Rg USD \| US6031701013	39.81 23:20:00	39.17 04.11.2025	+1.63% +0.64	39.77 500	39.81 1'000	+218.20%
Mirion Tech Rg-A USD \| US60471A1016	27.82 22:15:00	29.41 03.11.2025	-5.41% -1.59	27.81 3'700	27.83 60'800	+68.54%
Mirum Rg Reg S-AI USD \| US6047491013	70.97 23:20:00	70.85 04.11.2025	+0.17% +0.12	70.95 1'800	71.06 400	+71.34%
Mission Produce Rg USD \| US60510V1089	11.81 23:20:00	11.70 04.11.2025	+0.94% +0.11	11.79 2'700	11.80 200	-18.58%
Mister Car Wash Rg USD \| US60646V1052	5.47 23:20:00	5.43 04.11.2025	+0.74% +0.04	5.47 44'400	5.48 4'600	-25.51%
MISTRAS Group Rg USD \| US60649T1079	9.57 22:15:00	9.59 03.11.2025	-0.21% -0.02	9.59 300	9.61 100	+5.85%
Mitek Systems Rg USD \| US6067102003	9.015 23:20:00	9.14 04.11.2025	-1.37% -0.125	9.01 5'400	9.02 500	-17.88%
Mobile Infrastr Rg USD \| US60739N1019	3.40 23:20:00	3.42 04.11.2025	-0.58% -0.02	3.40 300	3.44 200	-17.39%
Modine Mfg Co Rg USD \| US6078281002	146.14 22:15:00	152.93 03.11.2025	-4.44% -6.79	146.11 600	146.12 4'100	+31.92%
Modiv Indl Rg-C USD \| US60784B1017	14.40 22:15:00	14.47 03.11.2025	-0.48% -0.07	14.41 100	14.45 900	-2.76%
Moelis & Co Rg-A USD \| US60786M1053	62.14 22:15:00	63.40 03.11.2025	-1.99% -1.26	62.14 900	62.17 800	-14.19%
Monarch Casino&R Rg USD \| US6090271072	89.85 23:20:00	90.17 04.11.2025	-0.35% -0.32	89.74 100	89.87 100	+14.28%
Monopar Therape Rg USD \| US61023L2079	82.71 23:20:00	84.00 04.11.2025	-1.54% -1.29	81.14 100	82.84 200	+281.82%
Monro Rg USD \| US6102361010	15.27 23:20:00	15.05 04.11.2025	+1.46% +0.22	15.27 1'000	15.29 300	-39.31%
Montauk Rnw Rg USD \| US61218C1036	1.82 23:20:00	2.03 04.11.2025	-10.34% -0.21	1.81 1'200	1.82 1'000	-48.99%
Monte Rosa Therp Rg USD \| US61225M1027	12.00 23:20:00	12.07 04.11.2025	-0.58% -0.07	12.00 1'200	12.01 100	+73.92%
Montrose Environ Rg USD \| US6151111019	24.63 22:15:00	25.10 03.11.2025	-1.87% -0.47	24.57 3'700	24.63 1'600	+35.31%
Moog -A- USD \| US6153942023	202.90 22:15:00	206.42 03.11.2025	-1.71% -3.52	202.76 300	202.92 100	+4.87%
Motorcar Parts A Rg USD \| US6200711009	17.07 23:20:00	17.28 04.11.2025	-1.22% -0.21	17.07 1'300	17.10 200	+127.37%
Movado Rg USD \| US6245801062	17.80 22:15:00	18.14 03.11.2025	-1.87% -0.34	17.80 3'000	17.83 200	-7.83%
MRC Global Rg USD \| US55345K1034	13.84 22:15:00	13.93 03.11.2025	-0.65% -0.09	13.81 1'400	13.82 1'300	+9.00%
MstrCrft Bt Hldg Rg USD \| US57637H1032	20.04 23:20:00	19.92 04.11.2025	+0.60% +0.12	20.04 600	20.07 200	+4.46%
Mtrpltn Bank Hld Rg USD \| US5917741044	65.99 22:15:00	66.78 03.11.2025	-1.18% -0.79	65.78 2'300	65.98 100	+14.35%
Mueller Water Pro-A USD \| US6247581084	25.81 22:15:00	25.71 03.11.2025	+0.39% +0.10	25.80 800	25.81 30'100	+14.27%
Murphy Oil Rg USD \| US6267171022	26.80 22:15:00	27.67 03.11.2025	-3.14% -0.87	26.81 5'900	26.83 6'100	-8.56%
MVB Financial Rg USD \| US5538101024	26.00 23:20:00	25.99 04.11.2025	+0.04% +0.01	25.95 100	26.03 200	+25.56%
Myers Ind Rg USD \| US6284641098	17.57 22:15:00	18.09 03.11.2025	-2.87% -0.52	17.57 3'700	17.59 1'100	+63.86%
Myomo Rg USD \| US62857J2015	0.8405 22:15:00	0.85 03.11.2025	-1.12% -0.0095	0.81 800	0.8457 900	-86.80%
MYR Group Rg USD \| US55405W1045	230.14 23:20:00	227.46 04.11.2025	+1.18% +2.68	230.14 900	230.32 400	+52.89%
Myriad Genetics Rg USD \| US62855J1043	6.46 23:20:00	8.18 04.11.2025	-21.03% -1.72	6.44 7'700	6.45 7'900	-40.34%
N-able Rg USD \| US62878D1000	7.70 22:15:00	7.82 03.11.2025	-1.53% -0.12	7.69 8'700	7.70 2'100	-16.27%
Nabor Industries Rg USD \| BMG6359F1370	51.79 22:15:00	53.90 03.11.2025	-3.91% -2.11	51.69 1'800	51.80 4'800	-5.72%
Nacco Inds-A USD \| US6295791031	42.18 22:15:00	42.27 03.11.2025	-0.21% -0.09	41.80 100	42.98 300	+41.75%
Nano Nuclear Rg USD \| US63010H1086	41.58 23:20:00	45.24 04.11.2025	-8.09% -3.66	41.58 1'200	41.67 100	+81.72%
Nano-X Img Rg USD \| IL0011681371	3.25 23:20:00	3.41 04.11.2025	-4.69% -0.16	3.25 2'800	3.26 5'600	-52.64%
NAPCO Sec Tech Rg USD \| US6304021057	41.35 23:20:00	40.76 04.11.2025	+1.45% +0.59	41.32 200	41.35 700	+14.62%
Nat.Presto Ind. Rg USD \| US6372151042	108.93 22:15:00	109.58 03.11.2025	-0.59% -0.65	108.92 1'000	109.14 100	+11.34%
Nathans Famous Rg USD \| US6323471002	106.95 23:20:00	108.44 04.11.2025	-1.37% -1.49	106.51 100	107.12 200	+37.95%
National Banksha Rg USD \| US6348651091	28.97 23:20:00	29.17 04.11.2025	-0.69% -0.20	29.05 100	29.27 100	+1.60%
National Beverag Rg USD \| US6350171061	33.29 23:20:00	33.28 04.11.2025	+0.03% +0.01	33.30 100	33.33 500	-22.01%
National Cine Rg USD \| US6353092066	4.30 23:20:00	4.45 04.11.2025	-3.37% -0.15	4.30 7'300	4.31 1'500	-32.98%
National Healthc Rg USD \| US6359061008	122.13 22:15:00	121.04 03.11.2025	+0.90% +1.09	122.51 100	122.78 400	+12.53%
National Rsrch Rg USD \| US6373722023	13.78 23:20:00	13.25 04.11.2025	+4.00% +0.53	13.79 100	13.81 100	-24.89%
National Vsn Hld Rg USD \| US63845R1077	25.60 23:20:00	26.38 04.11.2025	-2.96% -0.78	25.60 900	25.61 1'800	+153.17%
Natl Bank Hldg Rg-A USD \| US6337071046	35.89 22:15:00	35.87 03.11.2025	+0.06% +0.02	35.89 5'100	35.90 1'000	-16.70%
Natl Energy Svc Rg USD \| VGG6375R1073	12.31 23:20:00	12.54 04.11.2025	-1.83% -0.23	12.32 2'000	12.33 3'400	+39.96%
Natl Health REIT Rg USD \| US63633D1046	74.94 22:15:00	74.72 03.11.2025	+0.29% +0.22	74.90 200	74.91 3'500	+7.82%
Natural Gas Srvc Rg USD \| US63886Q1094	28.00 22:15:00	28.10 03.11.2025	-0.36% -0.10	28.02 300	28.06 200	+4.85%
Natural GrVin Rg USD \| US63888U1088	31.93 22:15:00	32.96 03.11.2025	-3.12% -1.03	31.90 4'200	31.95 600	-17.02%
Natures Sunshine Rg USD \| US6390271012	13.75 23:20:00	13.76 04.11.2025	-0.07% -0.01	13.75 1'100	13.79 300	-6.14%
Navient Rg USD \| US63938C1080	12.00 23:20:00	12.20 04.11.2025	-1.64% -0.20	12.00 100	12.01 16'400	-8.20%
Navigator Hldgs Rg USD \| MHY621321089	16.38 22:15:00	16.41 03.11.2025	-0.18% -0.03	16.35 700	16.37 3'400	+6.91%
Navitas Semicond Rg USD \| US63942X1063	10.46 23:20:00	12.25 04.11.2025	-14.61% -1.79	10.45 19'200	10.46 1'700	+243.14%
NB Bancorp Rg USD \| US63945M1071	17.80 23:20:00	17.74 04.11.2025	+0.34% +0.06	17.81 700	17.82 2'300	-1.77%
NBT Bancorp Rg USD \| US6287781024	40.73 23:20:00	40.81 04.11.2025	-0.20% -0.08	40.74 100	40.79 400	-14.55%
NCR Atl Rg USD \| US63001N1063	36.69 22:15:00	36.20 03.11.2025	+1.35% +0.49	36.69 3'700	36.73 600	+6.72%
NCR Voyix Rg USD \| US62886E1082	11.04 22:15:00	11.34 03.11.2025	-2.65% -0.30	11.03 4'300	11.04 10'600	-18.06%
Nelnet-A USD \| US64031N1081	130.48 22:15:00	128.81 03.11.2025	+1.30% +1.67	130.66 400	130.67 1'000	+20.60%
Neogen Rg USD \| US6404911066	6.04 23:20:00	6.29 04.11.2025	-3.97% -0.25	6.04 49'300	6.05 6'200	-48.19%
Neogenomics Rg USD \| US64049M2098	10.10 23:20:00	9.78 04.11.2025	+3.27% +0.32	10.09 6'000	10.10 5'000	-40.66%
Neonode Rg USD \| US64051M7092	2.82 23:20:00	2.88 04.11.2025	-2.08% -0.06	2.84 100	2.85 600	-65.01%
NerdWallet Rg-A USD \| US64082B1026	11.99 23:20:00	12.03 04.11.2025	-0.33% -0.04	11.98 900	12.00 2'900	-9.55%
Nerdy Rg-A USD \| US64081V1098	0.964 22:15:00	0.9994 03.11.2025	-3.54% -0.0354	0.9641 5'500	0.97 1'400	-38.31%
Net Lease Rg USD \| US64110Y1082	29.27 22:15:00	29.21 03.11.2025	+0.21% +0.06	29.17 1'100	29.26 100	-6.41%
NET PWR Rg-A USD \| US64107A1051	3.56 22:15:00	3.91 03.11.2025	-8.95% -0.35	3.55 4'000	3.56 4'600	-63.08%
Netgear Rg USD \| US64111Q1040	29.77 23:20:00	31.65 04.11.2025	-5.94% -1.88	29.76 1'100	29.79 100	+13.56%
Netscout Systems Rg USD \| US64115T1043	26.92 23:20:00	27.69 04.11.2025	-2.78% -0.77	26.91 2'900	26.95 1'200	+27.84%
NetSTREIT REIT Rg USD \| US64119V3033	18.31 22:15:00	18.70 03.11.2025	-2.09% -0.39	18.31 6'400	18.32 5'200	+32.16%
Neurogene Rg USD \| US64135M1053	31.80 23:20:00	31.06 04.11.2025	+2.38% +0.74	31.59 200	31.80 100	+35.87%
Neuronetics Rg USD \| US64131A1051	2.87 23:20:00	2.77 04.11.2025	+3.61% +0.10	2.87 4'500	2.88 10'700	+72.05%
NeuroPace Rg USD \| US6412881053	9.40 23:20:00	9.40 04.11.2025	0.00% 0.00	9.37 200	9.40 4'300	-16.00%
New Frtrs Ener Rg-A USD \| US6443931000	1.35 23:20:00	1.18 04.11.2025	+14.41% +0.17	1.35 83'900	1.36 132'000	-92.20%
New Jersey Res Rg USD \| US6460251068	44.85 22:15:00	44.13 03.11.2025	+1.63% +0.72	44.84 1'600	44.85 7'400	-5.40%
New Media Inv Rg USD \| US36472T1097	5.09 22:15:00	5.27 03.11.2025	-3.42% -0.18	5.08 9'600	5.09 32'200	+4.15%
Newmark Group-A Rg USD \| US65158N1028	17.61 23:20:00	17.52 04.11.2025	+0.51% +0.09	17.61 1'700	17.62 3'800	+36.77%
Newsmax Inc. Rg-B USD \| US65250K1051	9.12 22:15:00	9.60 03.11.2025	-5.00% -0.48	9.10 6'900	9.12 500	-
NewtekOne Rg USD \| US6525262035	10.49 23:20:00	10.34 04.11.2025	+1.45% +0.15	10.48 100	10.49 2'700	-19.03%
NexPoint REIT Rg USD \| US65342V1017	13.37 22:15:00	13.17 03.11.2025	+1.52% +0.20	13.33 1'700	13.37 2'200	-16.06%
NexPoint Rs REIT Rg USD \| US65341D1028	30.94 22:15:00	30.47 03.11.2025	+1.54% +0.47	30.90 2'200	30.95 3'200	-27.02%
NexPt Divsfd RE USD \| US65340G2057	3.14 22:15:00	3.14 03.11.2025	0.00% 0.00	3.14 4'600	3.15 3'500	-48.52%
NextDecade Rg USD \| US65342K1051	5.975 23:20:00	5.87 04.11.2025	+1.79% +0.105	5.97 9'800	5.98 9'900	-23.87%
Nextdoor Hldg Rg-A USD \| US65345M1080	1.81 22:15:00	1.92 03.11.2025	-5.73% -0.11	1.80 11'400	1.81 42'100	-18.99%
NextNav Rg USD \| US65345N1063	11.98 23:20:00	12.80 04.11.2025	-6.41% -0.82	11.96 9'800	11.99 900	-17.74%
Nextnrg Rg USD \| US6529411059	1.79 23:20:00	1.91 04.11.2025	-6.28% -0.12	1.78 82'900	1.79 500	-38.39%
Nextracker Rg-A USD \| US65290E1010	99.81 23:20:00	101.50 04.11.2025	-1.67% -1.69	99.81 100	99.86 4'100	+177.85%
NEXXEN Intl Rg USD \| IL0012165630	8.15 23:20:00	8.41 04.11.2025	-3.09% -0.26	8.14 900	8.15 700	-
NI Holdings Rg USD \| US65342T1060	13.15 23:20:00	13.26 04.11.2025	-0.83% -0.11	13.15 100	13.23 100	-15.54%
Niagen Biosci Rg USD \| US1710774076	6.95 23:20:00	7.23 04.11.2025	-3.87% -0.28	6.94 5'300	6.95 400	+36.29%
Nicolet Bankshar Rg USD \| US65406E1029	120.28 22:15:00	120.72 03.11.2025	-0.36% -0.44	120.21 1'200	120.22 200	+15.07%
NioCorp Devel Rg USD \| CA6544846091	6.275 23:20:00	6.53 04.11.2025	-3.91% -0.255	6.27 1'000	6.28 13'900	+321.29%
Nkarta Rg USD \| US65487U1088	1.97 23:20:00	2.07 04.11.2025	-4.83% -0.10	1.96 11'300	1.97 3'600	-16.87%
NL Industries Rg USD \| US6291564077	5.74 22:15:00	5.90 03.11.2025	-2.71% -0.16	5.73 100	5.80 2'400	-24.07%
nLIGHT Rg USD \| US65487K1007	30.57 23:20:00	32.39 04.11.2025	-5.62% -1.82	30.56 1'800	30.59 700	+208.77%
NMI Hldgs Rg USD \| US6292093050	37.52 23:20:00	36.79 04.11.2025	+1.98% +0.73	37.52 100	37.53 2'300	+0.08%
Noble Corp Rg-A USD \| GB00BMXNWH07	28.98 22:15:00	29.83 03.11.2025	-2.85% -0.85	28.98 5'000	28.99 1'000	-5.00%
Nordic Amer Tank Rg USD \| BMG657731060	3.52 22:15:00	3.63 03.11.2025	-3.03% -0.11	3.52 4'700	3.53 38'500	+45.20%
Northeast Bank Rg USD \| US66405S1006	85.20 23:20:00	87.72 04.11.2025	-2.87% -2.52	85.01 200	85.27 600	-4.37%
NorthEast Cmmty Rg USD \| US6641211007	20.04 23:20:00	19.98 04.11.2025	+0.30% +0.06	19.97 100	20.05 200	-18.32%
Northern Oil&Gas Rg USD \| US6655313079	21.20 22:15:00	22.05 03.11.2025	-3.85% -0.85	21.20 20'200	21.21 600	-40.66%
Northfield Banco Rg USD \| US66611T1088	10.16 23:20:00	10.17 04.11.2025	-0.10% -0.01	10.15 200	10.18 1'400	-12.48%
Northpointe Rg USD \| US66661N8864	15.79 22:15:00	15.84 03.11.2025	-0.32% -0.05	15.77 2'900	15.79 1'300	-
Northrim BanCorp Rg USD \| US6667621097	22.26 23:20:00	22.14 04.11.2025	+0.54% +0.12	22.25 500	22.29 200	+13.63%
NorthWestern Rg USD \| US6680743050	60.85 23:20:00	60.05 04.11.2025	+1.33% +0.80	60.87 200	60.89 600	+12.33%
Northwst Bncshs Rg USD \| US6673401039	11.77 23:20:00	11.85 04.11.2025	-0.68% -0.08	11.77 1'800	11.78 5'400	-10.16%
Norwood Financia Rg USD \| US6695491075	26.30 23:20:00	26.62 04.11.2025	-1.20% -0.32	26.28 100	26.43 200	-2.15%
Novagold Resourc Rg CAD \| CA66987E2069	10.88 23:00:00	11.41 03.11.2025	-4.65% -0.53	10.88 100	11.05 1'000	+141.58%
Novanta Rg USD \| CA67000B1040	129.33 23:20:00	135.86 04.11.2025	-4.81% -6.53	129.30 200	129.59 400	-11.07%
Novavax Rg USD \| US6700024010	7.51 23:20:00	7.91 04.11.2025	-5.06% -0.40	7.50 18'600	7.51 1'600	-1.62%
NovoCure NPV Rg USD \| JE00BYSS4X48	12.00 23:20:00	12.23 04.11.2025	-1.88% -0.23	12.00 5'500	12.01 4'800	-58.96%
NPK Intl Rg USD \| US6517185046	12.52 22:15:00	12.74 03.11.2025	-1.73% -0.22	12.51 16'100	12.52 6'600	+66.10%
Nu Skin Enterp Rg-A USD \| US67018T1051	10.58 22:15:00	10.70 03.11.2025	-1.12% -0.12	10.58 6'400	10.59 11'400	+55.30%
Nurix Therapeutc-Rg USD \| US67080M1036	12.26 23:20:00	12.62 04.11.2025	-2.85% -0.36	12.25 7'900	12.26 3'700	-33.01%
Nuscale Power Rg USD \| US67079K1007	35.63 22:15:00	40.83 03.11.2025	-12.74% -5.20	35.62 2'600	35.63 8'900	+127.72%
Nutex Hlth Rg USD \| US67079U3068	126.71 23:20:00	131.71 04.11.2025	-3.80% -5.00	126.41 100	127.58 100	+315.62%
Nuvalent Rg-A USD \| US6707031075	91.02 23:20:00	93.02 04.11.2025	-2.15% -2.00	91.00 200	91.04 200	+18.83%
Nuvation Bio Rg-A USD \| US67080N1019	4.83 22:15:00	5.17 03.11.2025	-6.58% -0.34	4.84 35'900	4.85 38'900	+94.36%
Nuvectis Pharma Rg USD \| US67080T1088	5.88 23:20:00	6.36 04.11.2025	-7.55% -0.48	5.84 300	5.88 1'000	+17.56%
NVE Rg USD \| US6294452064	65.68 23:20:00	67.64 04.11.2025	-2.90% -1.96	65.62 300	66.09 100	-16.93%
NW Nat Hldg Rg USD \| US66765N1054	46.73 22:15:00	46.29 03.11.2025	+0.95% +0.44	46.74 100	46.77 200	+17.01%
NWPX Infra Rg USD \| US6677461013	63.68 23:20:00	63.88 04.11.2025	-0.31% -0.20	63.54 100	63.69 100	+32.37%
O-I Glass Rg USD \| US67098H1041	11.80 22:15:00	11.76 03.11.2025	+0.34% +0.04	11.81 6'000	11.82 7'200	+8.49%
Oak Valley Banc Rg USD \| US6718071052	27.45 23:20:00	27.67 04.11.2025	-0.80% -0.22	27.44 100	27.88 100	-5.40%
Oceaneering Intl Rg USD \| US6752321025	22.89 22:15:00	24.16 03.11.2025	-5.26% -1.27	22.88 16'200	22.89 1'500	-7.36%
Oceanfirst Bk Rg USD \| US6752341080	17.84 23:20:00	18.05 04.11.2025	-1.16% -0.21	17.84 3'000	17.87 700	-0.28%
Ocular Therapeut Rg USD \| US67576A1007	10.90 23:20:00	11.41 04.11.2025	-4.47% -0.51	10.90 200	10.91 65'100	+33.61%
OFG Bancorp Rg USD \| PR67103X1020	39.52 22:15:00	39.15 03.11.2025	+0.95% +0.37	39.48 1'600	39.52 4'600	-7.49%
Ohio Vy Banc Cor Rg USD \| US6777191064	35.91 23:20:00	35.29 04.11.2025	+1.76% +0.62	35.90 100	36.29 100	+45.77%
Oil States Intl Rg USD \| US6780261052	6.15 22:15:00	6.41 03.11.2025	-4.06% -0.26	6.15 9'200	6.16 5'800	+26.68%
Oil-Dri Corp of Rg USD \| US6778641000	55.68 22:15:00	54.25 03.11.2025	+2.64% +1.43	55.72 100	55.79 1'000	+23.80%
Oklo Rg-A USD \| US02156V1098	112.23 22:15:00	126.67 03.11.2025	-11.40% -14.44	112.13 1'700	112.14 17'500	+496.66%
Olaplex Hldg Rg USD \| US6793691089	1.02 23:20:00	1.06 04.11.2025	-3.77% -0.04	1.02 9'600	1.03 6'200	-38.73%
Old Natl Bancorp Rg USD \| US6800331075	20.45 23:20:00	20.49 04.11.2025	-0.20% -0.04	20.45 11'800	20.46 4'200	-5.60%
Old Second Banco Rg USD \| US6802771005	18.09 23:20:00	18.00 04.11.2025	+0.50% +0.09	18.09 1'000	18.11 300	+1.24%
Olema Pharma Rg USD \| US68062P1066	8.20 23:20:00	8.42 04.11.2025	-2.61% -0.22	8.20 4'000	8.21 8'000	+44.43%
Olympic Steel Rg USD \| US68162K1060	34.75 23:20:00	35.23 04.11.2025	-1.36% -0.48	34.75 500	34.91 300	+7.38%
Omada Hlth Rg USD \| US68170A1088	25.36 23:20:00	25.67 04.11.2025	-1.21% -0.31	25.35 300	25.39 100	-
Omega Flex Rg USD \| US6820951043	27.05 23:20:00	27.25 04.11.2025	-0.73% -0.20	27.04 100	27.05 100	-35.07%
Omeros Rg USD \| US6821431029	6.73 23:20:00	7.17 04.11.2025	-6.14% -0.44	6.72 6'400	6.73 2'600	-27.43%
Omniab Rg USD \| US68218J1034	1.48 23:20:00	1.48 04.11.2025	0.00% 0.00	1.48 9'900	1.49 5'200	-58.19%
Omnicell Rg USD \| US68213N1090	34.50 23:20:00	33.37 04.11.2025	+3.39% +1.13	34.51 1'900	34.52 300	-25.04%
ON24 Rg USD \| US68339B1044	5.25 22:15:00	5.42 03.11.2025	-3.14% -0.17	5.23 3'000	5.25 2'100	-16.10%
Oncology Inst Rg USD \| US68236X1000	4.24 23:20:00	4.49 04.11.2025	-5.57% -0.25	4.23 20'300	4.24 500	+1'353.07%
ONE Gas Rg USD \| US68235P1084	81.87 22:15:00	81.50 03.11.2025	+0.45% +0.37	81.74 7'400	81.87 1'400	+17.69%
One Libert Ppt R Rg USD \| US6824061039	20.13 22:15:00	19.99 03.11.2025	+0.70% +0.14	20.10 1'000	20.13 700	-26.62%
OneSpan Rg USD \| US68287N1000	11.97 23:20:00	12.34 04.11.2025	-3.00% -0.37	11.96 3'600	11.97 500	-33.44%
OneSpWrld Hldgs-Rg USD \| BSP736841136	22.525 23:20:00	23.07 04.11.2025	-2.36% -0.545	22.52 200	22.53 400	+15.93%
OneWater Marin Rg-A USD \| US68280L1017	15.29 23:20:00	15.60 04.11.2025	-1.99% -0.31	15.29 1'100	15.31 600	-10.24%
Onity Grp Rg USD \| US6757466064	39.06 22:15:00	38.35 03.11.2025	+1.85% +0.71	38.95 800	39.06 500	+24.88%
Ooma Rg USD \| US6834161019	12.07 22:15:00	11.86 03.11.2025	+1.77% +0.21	12.06 300	12.07 2'800	-15.65%
OP Bancorp Rg USD \| US67109R1095	13.29 23:20:00	13.36 04.11.2025	-0.52% -0.07	13.25 300	13.30 2'400	-15.50%
OPAL Fuels Rg-A USD \| US68347P1030	2.26 23:20:00	2.27 04.11.2025	-0.44% -0.01	2.25 6'700	2.26 2'300	-33.04%
Open Lending Rg USD \| US68373J1043	1.73 23:20:00	1.81 04.11.2025	-4.42% -0.08	1.72 6'100	1.73 3'300	-69.68%
OPENLANE Rg USD \| US48238T1097	26.56 22:15:00	26.59 03.11.2025	-0.11% -0.03	26.56 21'500	26.58 100	+34.02%
Opko Health Rg USD \| US68375N1037	1.39 23:20:00	1.40 04.11.2025	-0.71% -0.01	1.39 59'500	1.40 25'000	-4.76%
Oportun Finl Rg USD \| US68376D1046	5.13 23:20:00	5.36 04.11.2025	-4.29% -0.23	5.14 700	5.16 1'000	+38.14%
OppFi Rg USD \| US68386H1032	9.67 22:15:00	10.05 03.11.2025	-3.78% -0.38	9.67 11'000	9.69 5'300	+31.20%
OptimizeRx Rg USD \| US68401U2042	18.78 23:20:00	19.44 04.11.2025	-3.40% -0.66	18.69 200	18.78 2'200	+300.00%
Option Cr Health Rg USD \| US68404L2016	27.03 23:20:00	26.42 04.11.2025	+2.31% +0.61	27.03 2'100	27.04 1'400	+13.88%
Orange Cnty Bnc Rg USD \| US68417L1070	25.10 23:20:00	24.72 04.11.2025	+1.54% +0.38	25.05 100	25.20 100	-11.03%
Orasure Techs Rg USD \| US68554V1089	2.57 23:20:00	2.67 04.11.2025	-3.75% -0.10	2.57 5'000	2.58 3'700	-26.04%
Orchid Islnd Rg USD \| US68571X3017	7.39 22:15:00	7.26 03.11.2025	+1.79% +0.13	7.39 5'100	7.40 55'400	-6.68%
Organgnss Hldg Rg-A USD \| US68621F1021	3.88 23:20:00	4.00 04.11.2025	-3.00% -0.12	3.87 2'900	3.88 11'600	+25.00%
ORIC Pharma Rg USD \| US68622P1093	12.30 23:20:00	12.69 04.11.2025	-3.07% -0.39	12.30 1'800	12.31 900	+57.25%
Origin Bancorp Rg USD \| US68621T1025	34.57 22:15:00	34.65 03.11.2025	-0.23% -0.08	34.57 1'200	34.59 700	+4.09%
Orion Group Hldg Rg USD \| US68628V3087	10.69 22:15:00	10.82 03.11.2025	-1.20% -0.13	10.70 4'000	10.72 3'200	+47.61%
Orion Rg USD \| LU1092234845	4.90 22:15:00	5.30 03.11.2025	-7.55% -0.40	4.88 6'000	4.89 600	-66.43%
Ormat Technologi Rg USD \| US6866881021	108.65 22:15:00	107.82 03.11.2025	+0.77% +0.83	108.67 1'500	108.74 8'000	+59.21%
Orrstown Fncl Rg USD \| US6873801053	33.44 23:20:00	33.57 04.11.2025	-0.39% -0.13	33.44 100	33.50 200	-8.30%
Orthofix Med Rg USD \| US68752M1080	14.87 23:20:00	16.06 04.11.2025	-7.41% -1.19	14.87 1'200	14.88 2'000	-8.02%
OrthoPediatrics Rg USD \| US68752L1008	16.58 23:20:00	16.41 04.11.2025	+1.04% +0.17	16.58 100	16.59 1'600	-29.21%
Oruka Thera Rg USD \| US6876041087	27.43 23:20:00	26.19 04.11.2025	+4.73% +1.24	27.41 100	27.46 1'800	+35.07%
Oscar Health Rg-A USD \| US6877931096	17.16 22:15:00	17.66 03.11.2025	-2.83% -0.50	17.16 135'800	17.18 3'100	+31.40%
OSI Systems Rg USD \| US6710441055	277.54 23:20:00	281.10 04.11.2025	-1.27% -3.56	277.14 100	277.59 200	+67.89%
Otter Tail Rg USD \| US6896481032	82.00 23:20:00	77.96 04.11.2025	+5.18% +4.04	82.01 400	82.10 3'300	+5.58%
Ouster Rg USD \| US68989M2026	27.68 23:20:00	31.72 04.11.2025	-12.74% -4.04	27.68 1'700	27.69 300	+159.57%
Outdoor Holding Rg USD \| US00175J1079	1.60 23:20:00	1.58 04.11.2025	+1.27% +0.02	1.60 6'000	1.61 3'400	+43.64%
OUTFRONT Media Rg USD \| US69007J3041	17.53 22:15:00	17.67 03.11.2025	-0.79% -0.14	17.53 20'000	17.54 2'400	-2.78%
Outset Medical Rg USD \| US6901452069	12.77 23:20:00	13.01 04.11.2025	-1.84% -0.24	12.76 1'700	12.79 200	-21.86%
Owens & Minor Rg USD \| US6907321029	3.49 22:15:00	3.45 03.11.2025	+1.16% +0.04	3.48 27'100	3.49 2'100	-73.60%
Oxford Ind Rg USD \| US6914973093	36.49 22:15:00	36.98 03.11.2025	-1.33% -0.49	36.51 1'500	36.52 200	-53.06%
P10 Rg-A USD \| US69376K1060	10.31 22:15:00	10.33 03.11.2025	-0.19% -0.02	10.30 8'500	10.33 4'900	-18.08%
Pacific Bio CA Rg USD \| US69404D1081	2.00 23:20:00	2.24 04.11.2025	-10.71% -0.24	1.99 97'600	2.00 33'000	+22.40%
Pacira BioScienc Rg USD \| US6951271005	22.44 23:20:00	22.19 04.11.2025	+1.13% +0.25	22.45 300	22.47 1'900	+17.78%
PACS Group Rg USD \| US69380Q1076	12.46 22:15:00	11.79 03.11.2025	+5.68% +0.67	12.44 600	12.46 2'900	-10.07%
PAGAYA Rg USD \| IL0011858912	25.16 23:20:00	26.24 04.11.2025	-4.12% -1.08	25.15 1'700	25.16 400	+182.45%
PagerDuty Rg USD \| US69553P1003	15.22 22:15:00	16.11 03.11.2025	-5.52% -0.89	15.21 8'100	15.22 40'500	-11.77%
PagSeguro-A Rg USD \| KYG687071012	9.31 22:15:00	9.46 03.11.2025	-1.59% -0.15	9.32 3'300	9.33 13'000	+51.12%
Palladyne AI Rg USD \| US80359A2050	7.09 23:20:00	7.75 04.11.2025	-8.52% -0.66	7.09 900	7.10 1'100	-36.84%
Palomar Hldgs Rg USD \| US69753M1053	115.53 23:20:00	113.72 04.11.2025	+1.59% +1.81	115.53 300	115.61 400	+7.70%
Palvella Thera Rg USD \| US6979471090	75.06 23:20:00	76.84 04.11.2025	-2.32% -1.78	74.64 100	75.06 100	+540.33%
PAMT Rg USD \| US6931491061	10.02 23:20:00	9.94 04.11.2025	+0.80% +0.08	10.00 4'900	10.20 100	-49.59%
Panagea Logistic Rg USD \| BMG6891L1054	4.73 23:20:00	4.87 04.11.2025	-2.87% -0.14	4.73 100	4.74 300	-9.14%
Papa Johns Intl Rg USD \| US6988131024	43.47 23:20:00	48.29 04.11.2025	-9.98% -4.82	43.46 400	43.56 1'600	+17.58%
Par Pacific Hldn Rg USD \| US69888T2078	40.53 22:15:00	41.21 03.11.2025	-1.65% -0.68	40.53 13'700	40.54 100	+151.43%
Par Technology Rg USD \| US6988841036	33.63 22:15:00	35.59 03.11.2025	-5.51% -1.96	33.61 3'800	33.64 4'800	-51.03%
Paramount Grp-RE Rg USD \| US69924R1086	6.55 22:15:00	6.56 03.11.2025	-0.15% -0.01	6.55 51'200	6.56 228'600	+32.79%
Park Aerospace Rg USD \| US70014A1043	19.44 22:15:00	19.53 03.11.2025	-0.46% -0.09	19.44 1'400	19.47 2'800	+33.31%
Park National Rg USD \| US7006581075	151.73 22:15:00	153.79 03.11.2025	-1.34% -2.06	151.74 200	152.16 200	-10.29%
Park Ohio Holdin Rg USD \| US7006661000	19.91 23:20:00	20.43 04.11.2025	-2.55% -0.52	19.91 100	20.04 200	-22.23%
Parke Bancorp Rg USD \| US7008851062	21.49 23:20:00	21.65 04.11.2025	-0.74% -0.16	21.49 100	21.59 100	+5.56%
Pathward Finl Rg USD \| US59100U1088	67.02 23:20:00	67.49 04.11.2025	-0.70% -0.47	67.01 800	67.05 800	-8.28%
Patria Invt Rg USD \| KYG694511059	15.02 23:20:00	14.58 04.11.2025	+3.02% +0.44	15.01 2'400	15.02 1'600	+25.37%
Patrick Industr. Rg USD \| US7033431039	104.92 23:20:00	102.82 04.11.2025	+2.04% +2.10	104.79 100	104.92 800	+23.76%
Patriot Natl Ban Rg USD \| US70336F2039	1.20 23:20:00	1.23 04.11.2025	-2.44% -0.03	1.20 3'000	1.21 1'400	-33.15%
Patterson-Uti En Rg USD \| US7034811015	6.01 23:20:00	6.40 04.11.2025	-6.09% -0.39	6.01 45'000	6.02 29'100	-22.52%
Payoneer Global Rg USD \| US70451X1046	5.79 23:20:00	5.73 04.11.2025	+1.05% +0.06	5.79 19'700	5.80 10'300	-42.93%
Paysafe Rg USD \| BMG6964L2062	10.40 22:15:00	10.69 03.11.2025	-2.71% -0.29	10.38 4'700	10.39 800	-37.49%
Paysign Rg USD \| US70451A1043	5.10 23:20:00	5.18 04.11.2025	-1.54% -0.08	5.10 4'100	5.11 1'400	+71.52%
PBF Ener Rg-A USD \| US69318G1067	35.31 22:15:00	35.09 03.11.2025	+0.63% +0.22	35.28 20'000	35.29 100	+32.17%
Pc Connection Rg USD \| US69318J1007	58.54 23:20:00	59.68 04.11.2025	-1.91% -1.14	58.53 1'100	58.68 200	-13.84%
PCB Bancorp Rg USD \| US69320M1099	21.57 23:20:00	21.84 04.11.2025	-1.24% -0.27	21.54 100	21.60 100	+7.91%
PDF Solutions Rg USD \| US6932821050	27.93 23:20:00	29.30 04.11.2025	-4.68% -1.37	27.93 600	27.94 300	+8.20%
Peabody Energy Rg USD \| US7045511000	29.40 22:15:00	29.94 03.11.2025	-1.80% -0.54	29.39 11'500	29.40 8'700	+42.98%
Peapack Gladston Rg USD \| US7046991078	24.76 23:20:00	25.10 04.11.2025	-1.35% -0.34	24.74 300	24.77 100	-21.68%
Pebbleb REIT-SBI Rg USD \| US70509V1008	10.28 22:15:00	10.54 03.11.2025	-2.47% -0.26	10.27 500	10.28 21'800	-22.21%
Pediatrix Medica Rg USD \| US58502B1061	21.44 22:15:00	21.08 03.11.2025	+1.71% +0.36	21.42 6'100	21.43 6'900	+60.67%
Peloton Intera Rg-A USD \| US70614W1009	7.07 23:20:00	7.27 04.11.2025	-2.75% -0.20	7.07 11'000	7.08 27'500	-16.44%
Penguin Sltn Rg USD \| US7069151055	21.52 23:20:00	22.60 04.11.2025	-4.78% -1.08	21.51 1'400	21.53 2'800	+17.77%
Pennant Group Rg USD \| US70805E1091	25.28 23:20:00	25.05 04.11.2025	+0.92% +0.23	25.29 100	25.30 300	-5.54%
PennyMac REIT Rg USD \| US70931T1034	12.18 22:15:00	12.04 03.11.2025	+1.16% +0.14	12.17 21'700	12.19 5'600	-4.37%
Peoples Bancorp Rg USD \| US7105771072	29.02 23:20:00	29.38 04.11.2025	-1.23% -0.36	29.01 100	29.32 100	-5.98%
Peoples Bancorp Rg USD \| US7097891011	28.41 23:20:00	28.84 04.11.2025	-1.49% -0.43	28.38 2'500	28.43 700	-8.99%
Peoples Fin Serv Rg USD \| US7110401053	44.97 23:20:00	44.93 04.11.2025	+0.09% +0.04	44.96 100	45.27 100	-12.21%
Perdoceo Edu Rg USD \| US71363P1066	31.01 23:20:00	30.89 04.11.2025	+0.39% +0.12	30.98 1'700	30.99 300	+16.70%
Perella Weinbg Rg-A USD \| US71367G1022	18.70 23:20:00	18.50 04.11.2025	+1.08% +0.20	18.69 1'000	18.71 1'800	-22.40%
Perimeter Sol Rg USD \| US71385M1071	24.15 22:15:00	23.71 03.11.2025	+1.86% +0.44	24.14 1'400	24.15 18'600	+85.52%
Perma-Fix Envir Rg USD \| US7141572039	12.97 23:20:00	12.83 04.11.2025	+1.09% +0.14	12.96 100	12.99 600	+15.90%
Perpetua Res Rg USD \| CA7142661031	21.31 23:20:00	22.65 04.11.2025	-5.92% -1.34	21.29 500	21.31 1'400	+112.28%
Personalis Rg USD \| US71535D1063	8.73 23:20:00	9.00 04.11.2025	-3.00% -0.27	8.72 1'600	8.73 1'500	+55.71%
Perspective Th Rg-B USD \| US46489V3024	2.345 22:15:00	2.595 03.11.2025	-9.63% -0.25	- -	- -	-18.65%
Petco Health Rg-A USD \| US71601V1052	3.11 23:20:00	3.18 04.11.2025	-2.20% -0.07	3.11 20'200	3.12 7'700	-16.54%
Pfd Bk Rg USD \| US7403674044	90.92 23:20:00	90.96 04.11.2025	-0.04% -0.04	90.89 500	91.10 100	+5.30%
Phathom Pharma Rg USD \| US71722W1071	13.49 23:20:00	13.73 04.11.2025	-1.75% -0.24	13.49 100	13.50 200	+69.09%
Phibro Animal Rg-A USD \| US71742Q1067	42.11 23:20:00	43.37 04.11.2025	-2.91% -1.26	42.10 600	42.17 200	+106.52%
Phinia Rg USD \| US71880K1016	52.26 22:15:00	52.69 03.11.2025	-0.82% -0.43	52.26 2'400	52.29 1'300	+9.38%
Phls Edison REIT Rg USD \| US71844V2016	34.04 23:20:00	33.88 04.11.2025	+0.47% +0.16	34.03 1'500	34.04 1'800	-9.56%
Photronics Inc Rg USD \| US7194051022	22.62 23:20:00	24.27 04.11.2025	-6.80% -1.65	22.62 1'700	22.63 400	+3.01%
Phreesia Rg USD \| US71944F1066	22.54 22:15:00	22.73 03.11.2025	-0.84% -0.19	22.54 5'000	22.55 1'500	-9.66%
Piedmont Rlty Rg-A USD \| US7201902068	8.07 22:15:00	8.10 03.11.2025	-0.37% -0.03	8.07 14'400	8.08 3'800	-11.48%
Pioneer Bancorp Rg USD \| US7235611065	13.13 23:20:00	13.11 04.11.2025	+0.15% +0.02	13.12 2'300	13.17 200	+13.80%
Piper Sandler Rg USD \| US7240781002	326.40 22:15:00	323.85 03.11.2025	+0.79% +2.55	326.47 1'600	326.48 40	+7.97%
Pitney Bowes Rg USD \| US7244791007	9.58 22:15:00	9.83 03.11.2025	-2.54% -0.25	9.58 35'300	9.59 4'500	+35.77%
PJT Partners Rg-A USD \| US69343T1079	163.42 22:15:00	162.42 03.11.2025	+0.62% +1.00	163.78 500	163.79 500	+2.92%
Pkstn Rlty Tr Rg-E USD \| US39818P7996	12.97 22:15:00	13.28 03.11.2025	-2.33% -0.31	12.96 1'800	13.04 800	+19.96%
Planet Labs Rg-A USD \| US72703X1063	12.70 22:15:00	13.19 03.11.2025	-3.71% -0.49	12.70 11'400	12.71 41'600	+226.49%
PlayStudios Rg-A USD \| US72815G1085	0.8233 23:20:00	0.9125 04.11.2025	-9.78% -0.0892	0.8142 500	0.8257 1'000	-50.94%
Playtika Hldg Rg USD \| US72815L1070	3.65 23:20:00	3.71 04.11.2025	-1.62% -0.06	3.65 6'300	3.66 15'400	-46.54%
Plexus Corp Rg USD \| US7291321005	139.49 23:20:00	143.53 04.11.2025	-2.81% -4.04	139.49 600	139.69 300	-8.28%
Plug Power Rg USD \| US72919P2020	2.52 23:20:00	2.75 04.11.2025	-8.36% -0.23	2.51 374'800	2.52 182'300	+29.11%
Plumas Bancorp Rg USD \| US7292731020	40.86 23:20:00	40.65 04.11.2025	+0.52% +0.21	40.86 400	41.01 100	-13.99%
Plymouth In REIT Rg USD \| US7296401026	22.10 22:15:00	22.02 03.11.2025	+0.36% +0.08	22.10 6'100	22.11 1'900	+23.71%
PnnyMc Finl Svc Rg USD \| US70932M1071	126.86 22:15:00	126.84 03.11.2025	+0.02% +0.02	126.83 1'600	126.87 1'400	+24.18%
Polaris Rg USD \| US7310681025	64.01 22:15:00	65.65 03.11.2025	-2.50% -1.64	64.01 800	64.02 5'800	+13.94%
Ponce Fin Grp Rg USD \| US7323441060	14.02 23:20:00	14.07 04.11.2025	-0.36% -0.05	14.02 200	14.06 100	+8.23%
Porch Group Rg USD \| US7332451043	14.61 23:20:00	15.35 04.11.2025	-4.82% -0.74	14.60 13'900	14.61 2'600	+211.99%
Port Gen Elec Rg USD \| US7365088472	47.39 22:15:00	46.96 03.11.2025	+0.92% +0.43	47.40 12'400	47.41 2'100	+7.66%
Portillo's Rg-A USD \| US73642K1060	4.86 23:20:00	5.24 04.11.2025	-7.25% -0.38	4.85 96'300	4.86 6'000	-44.26%
Postal REIT Rg-A USD \| US73757R1023	14.76 22:15:00	14.83 03.11.2025	-0.47% -0.07	14.72 1'200	14.76 2'200	+13.64%
PotlatchDeltic Rg USD \| US7376301039	38.95 23:20:00	39.06 04.11.2025	-0.28% -0.11	38.94 500	38.97 100	-0.48%
Powell Ind Rg USD \| US7391281067	380.13 23:20:00	390.70 04.11.2025	-2.71% -10.57	380.13 80	380.20 80	+76.27%
Power Integratio Rg USD \| US7392761034	38.96 23:20:00	41.62 04.11.2025	-6.39% -2.66	38.94 1'700	38.97 1'300	-32.54%
Power Solutions Rg USD \| US73933G2021	84.07 23:20:00	89.07 04.11.2025	-5.61% -5.00	83.83 200	84.09 1'200	+199.39%
PowerFleet Rg USD \| US73931J1097	4.78 23:20:00	5.08 04.11.2025	-5.91% -0.30	4.78 500	4.79 24'800	-23.72%
PRA Group Rg USD \| US69354N1063	13.04 23:20:00	14.65 04.11.2025	-10.99% -1.61	13.04 2'000	13.06 1'800	-29.87%
Prairie Oper Rg USD \| US7396501097	1.91 23:20:00	1.91 04.11.2025	0.00% 0.00	1.91 2'700	1.92 4'500	-72.40%
Praxis Precis Rg USD \| US74006W2070	171.75 23:20:00	181.99 04.11.2025	-5.63% -10.24	171.74 400	171.75 200	+136.47%
Precigen Rg USD \| US74017N1054	3.88 23:20:00	4.16 04.11.2025	-6.73% -0.28	3.88 6'900	3.89 3'000	+271.43%
Preformed Line P Rg USD \| US7404441047	210.94 23:20:00	211.31 04.11.2025	-0.18% -0.37	210.85 100	211.63 100	+65.36%
Premier Rg-A USD \| US74051N1028	28.15 23:20:00	28.19 04.11.2025	-0.14% -0.04	28.15 2'700	28.16 5'100	+32.97%
Prestige Consmer Rg USD \| US74112D1019	60.53 22:15:00	60.58 03.11.2025	-0.08% -0.05	60.53 2'400	60.55 800	-22.42%
Pricesmart Rg USD \| US7415111092	117.00 23:20:00	117.19 04.11.2025	-0.16% -0.19	116.82 500	116.99 100	+27.15%
Prime Medicine Rg USD \| US74168J1016	4.30 23:20:00	4.56 04.11.2025	-5.70% -0.26	4.29 7'500	4.30 1'500	+56.16%
PrimeEnergy Res Rg USD \| US74158E1047	133.13 23:20:00	135.15 04.11.2025	-1.49% -2.02	132.35 200	133.09 100	-38.45%
Primis Financial Rg USD \| US74167B1098	10.76 23:20:00	10.73 04.11.2025	+0.28% +0.03	10.76 100	10.77 200	-7.98%
Primoris Svcs Rg USD \| US74164F1030	128.02 22:15:00	143.27 03.11.2025	-10.64% -15.25	128.01 400	128.11 2'200	+87.53%
Princeton Banc Rg USD \| US74179A1079	32.13 23:20:00	32.20 04.11.2025	-0.22% -0.07	31.89 100	32.24 100	-6.48%
Priority Tech Hl Rg USD \| US74275G1076	6.63 23:20:00	6.96 04.11.2025	-4.74% -0.33	6.62 300	6.63 4'400	-40.77%
Privia Hlth Rg USD \| US74276R1023	24.69 23:20:00	24.76 04.11.2025	-0.28% -0.07	24.69 3'800	24.71 800	+26.65%
PRO-DEX Rg USD \| US74265M2052	33.74 23:20:00	35.90 04.11.2025	-6.02% -2.16	33.70 200	33.98 100	-23.21%
ProAssurance Rg USD \| US74267C1062	24.02 22:15:00	23.93 03.11.2025	+0.38% +0.09	24.02 2'500	24.03 2'300	+50.41%
PROCEPT BioRobot Rg USD \| US74276L1052	35.02 23:20:00	34.51 04.11.2025	+1.48% +0.51	35.04 600	35.13 500	-57.14%
Proficient Rg USD \| US74317M1045	7.08 23:20:00	7.41 04.11.2025	-4.45% -0.33	7.08 1'900	7.09 400	-8.18%
ProFrac Hldg Rg-A USD \| US74319N1000	5.12 23:20:00	5.54 04.11.2025	-7.58% -0.42	5.13 200	5.14 12'600	-28.61%
PROG Holdings Rg USD \| US74319R1014	28.02 22:15:00	28.61 03.11.2025	-2.06% -0.59	28.02 2'900	28.03 9'800	-32.30%
Progress Softwar Rg USD \| US7433121008	42.13 23:20:00	42.68 04.11.2025	-1.29% -0.55	42.13 100	42.14 1'200	-34.49%
Progyny Rg USD \| US74340E1038	18.57 23:20:00	18.43 04.11.2025	+0.76% +0.14	18.56 2'800	18.57 1'900	+6.84%
ProPetro Holding Rg USD \| US74347M1080	10.17 22:15:00	10.95 03.11.2025	-7.12% -0.78	10.17 10'500	10.18 3'600	+17.36%
Pros Hldgs Rg USD \| US74346Y1038	23.11 22:15:00	23.05 03.11.2025	+0.26% +0.06	23.11 31'700	23.12 51'600	+4.96%
Protagonist Ther Rg USD \| US74366E1029	76.50 23:20:00	75.95 04.11.2025	+0.72% +0.55	76.48 5'200	76.72 3'800	+96.76%
Protalix BioThps Rg USD \| US74365A3095	2.34 22:15:00	2.39 03.11.2025	-2.09% -0.05	2.34 2'200	2.35 5'100	+27.13%
Protara Therapeu Rg USD \| US74365U1079	4.645 23:20:00	5.12 04.11.2025	-9.28% -0.475	4.64 600	4.65 2'300	-3.03%
Prothena Corp Rg USD \| IE00B91XRN20	10.26 23:20:00	10.54 04.11.2025	-2.66% -0.28	10.26 500	10.27 2'200	-23.90%
Proto Labs Rg USD \| US7437131094	48.28 22:15:00	53.47 03.11.2025	-9.71% -5.19	48.24 2'500	48.25 1'400	+36.79%
Provident Bancor Rg USD \| US74383L1052	12.66 23:20:00	12.64 04.11.2025	+0.16% +0.02	12.66 400	12.67 300	+10.88%
Provident Financ Rg USD \| US74386T1051	18.29 22:15:00	18.44 03.11.2025	-0.81% -0.15	18.28 3'500	18.29 1'600	-2.28%
PTC Therapeutics Rg USD \| US69366J2006	67.72 23:20:00	67.93 04.11.2025	-0.31% -0.21	67.74 2'800	67.85 200	+50.49%
PubMatic Rg-A USD \| US74467Q1031	7.87 23:20:00	8.305 04.11.2025	-5.24% -0.435	7.86 7'200	7.88 6'300	-43.46%
Pulmonx Rg USD \| US7458481014	1.72 23:20:00	1.83 04.11.2025	-6.01% -0.11	1.72 4'800	1.73 6'400	-73.05%
Pulse Bioscience Rg USD \| US74587B1017	16.06 23:20:00	16.79 04.11.2025	-4.35% -0.73	15.96 400	16.05 600	-3.56%
Puma Biotech Rg USD \| US74587V1070	4.90 23:20:00	5.04 04.11.2025	-2.78% -0.14	4.90 4'200	4.91 1'800	+65.25%
Pure Cycle Rg USD \| US7462283034	11.04 23:20:00	11.00 04.11.2025	+0.36% +0.04	11.02 400	11.06 800	-13.25%
PureCycle Tech Rg USD \| US74623V1035	10.12 23:20:00	10.90 04.11.2025	-7.16% -0.78	10.12 6'400	10.13 7'600	+6.34%
Pursuit Rg USD \| US92552R4065	34.39 22:15:00	35.88 03.11.2025	-4.15% -1.49	34.38 3'100	34.43 200	-15.60%
Q2 Holdings Rg USD \| US74736L1098	60.53 22:15:00	62.61 03.11.2025	-3.32% -2.08	60.52 2'800	60.55 3'600	-37.79%
QCR Holdings Rg USD \| US74727A1043	76.09 23:20:00	75.285 04.11.2025	+1.07% +0.805	76.04 200	76.12 300	-6.64%
Quad/Graphics Rg-A USD \| US7473011093	5.52 22:15:00	5.42 03.11.2025	+1.85% +0.10	5.52 3'600	5.53 3'000	-22.24%
Quaker Chemic. Rg USD \| US7473161070	130.04 22:15:00	133.10 03.11.2025	-2.30% -3.06	130.15 100	130.24 500	-5.44%
Qualys Rg USD \| US74758T3032	121.21 23:20:00	125.12 04.11.2025	-3.12% -3.91	121.18 500	121.22 100	-10.77%
Quanex Bldg Prds Rg USD \| US7476191041	13.19 22:15:00	14.03 03.11.2025	-5.99% -0.84	13.18 4'700	13.19 15'400	-42.12%
Quanterix Rg USD \| US74766Q1013	5.21 23:20:00	5.29 04.11.2025	-1.51% -0.08	5.22 1'300	5.23 200	-50.24%
Quantum Computng Rg USD \| US74766W1080	13.71 23:20:00	15.38 04.11.2025	-10.86% -1.67	13.72 19'100	13.73 21'300	-7.07%
Quantum-Si Rg-A USD \| US74765K1051	1.84 23:20:00	2.00 04.11.2025	-8.00% -0.16	1.84 283'800	1.85 24'700	-25.93%
QuidelOrtho Rg USD \| US2197981051	27.13 23:20:00	27.71 04.11.2025	-2.09% -0.58	27.11 2'200	27.14 300	-37.80%
QuinStreet Rg USD \| US74874Q1004	15.04 23:20:00	15.04 04.11.2025	0.00% 0.00	15.04 4'100	15.05 800	-34.81%
Rackspace Tech Rg USD \| US7501021056	1.50 23:20:00	1.57 04.11.2025	-4.46% -0.07	1.49 5'200	1.50 10'900	-28.96%
Radian Group Rg USD \| US7502361014	34.31 22:15:00	34.10 03.11.2025	+0.62% +0.21	34.31 4'900	34.32 12'900	+7.50%
Radiant Logistic Rg USD \| US75025X1000	5.99 22:15:00	6.00 03.11.2025	-0.17% -0.01	6.00 1'900	6.01 400	-10.45%
RadNet Rg USD \| US7504911022	78.49 23:20:00	77.82 04.11.2025	+0.86% +0.67	78.49 200	78.55 2'000	+11.43%
Ramaco Rrcs Rg-A USD \| US75134P6007	26.59 23:20:00	27.87 04.11.2025	-4.59% -1.28	26.55 200	26.57 300	+178.39%
Rambus Rg USD \| US7509171069	100.32 23:20:00	105.76 04.11.2025	-5.14% -5.44	100.13 100	100.33 100	+100.08%
Rangr En Srvcs-A Rg USD \| US75282U1043	13.61 22:15:00	13.87 03.11.2025	-1.87% -0.26	13.61 4'100	13.63 2'300	-10.40%
Ranpak Holding Rg-A USD \| US75321W1036	5.28 22:15:00	5.12 03.11.2025	+3.12% +0.16	5.28 5'200	5.29 9'100	-25.58%
Rapid7 Rg USD \| US7534221046	17.80 23:20:00	18.68 04.11.2025	-4.71% -0.88	17.81 500	17.82 3'200	-53.57%
Rapport Thera Rg USD \| US75383L1026	26.65 23:20:00	26.94 04.11.2025	-1.08% -0.29	26.56 700	26.65 3'000	+51.86%
Rayonier Rg USD \| US75508B1044	6.53 22:15:00	6.70 03.11.2025	-2.54% -0.17	6.53 11'600	6.55 500	-18.79%
RBB Bancorp Rg USD \| US74930B1052	18.70 23:20:00	18.87 04.11.2025	-0.90% -0.17	18.60 600	18.74 200	-7.91%
RCI Hospit Holdi Rg USD \| US74934Q1085	23.735 23:20:00	24.01 04.11.2025	-1.15% -0.275	23.71 100	23.79 200	-58.22%
RCM Technologies Rg USD \| US7493604000	23.06 23:20:00	23.13 04.11.2025	-0.30% -0.07	22.97 200	23.15 100	+4.38%
RE/MAX Hldgs Rg-A USD \| US75524W1080	7.70 22:15:00	7.98 03.11.2025	-3.51% -0.28	7.69 7'700	7.70 900	-25.21%
Ready Cap REIT Rg USD \| US75574U1016	2.90 22:15:00	2.90 03.11.2025	0.00% 0.00	2.88 11'900	2.89 13'300	-57.48%
Recursn Pharma Rg-A USD \| US75629V1044	5.00 23:20:00	5.44 04.11.2025	-8.09% -0.44	4.98 90'200	4.99 7'900	-19.53%
Red Cat Holdings Rg USD \| US75644T1007	9.48 23:20:00	10.26 04.11.2025	-7.60% -0.78	9.47 1'900	9.48 4'700	-20.16%
Red Riv Bancshs Rg USD \| US75686R2022	65.48 23:20:00	64.88 04.11.2025	+0.92% +0.60	65.47 100	65.77 200	+20.19%
Red Rock Resor Rg-A USD \| US75700L1089	54.04 23:20:00	54.07 04.11.2025	-0.06% -0.03	54.02 3'900	54.04 300	+16.93%
Red Violet Rg USD \| US75704L1044	52.18 23:20:00	54.01 04.11.2025	-3.39% -1.83	52.01 100	52.20 700	+49.20%
Redwire Rg USD \| US75776W1036	6.95 22:15:00	7.37 03.11.2025	-5.70% -0.42	6.95 35'500	6.96 6'800	-55.22%
Redwood Tr REIT Rg USD \| US7580754023	5.25 22:15:00	5.13 03.11.2025	+2.34% +0.12	5.24 1'500	5.25 22'300	-21.44%
REGENXBIO Rg USD \| US75901B1070	11.56 23:20:00	11.99 04.11.2025	-3.59% -0.43	11.53 1'300	11.54 1'100	+55.11%
Regional Mgmt Rg USD \| US75902K1060	39.44 22:15:00	40.05 03.11.2025	-1.52% -0.61	39.39 600	39.51 300	+17.86%
Relay Therapetcs Rg USD \| US75943R1023	6.86 23:20:00	6.94 04.11.2025	-1.15% -0.08	6.85 16'300	6.86 1'300	+68.45%
Remitly Global Rg USD \| US75960P1049	16.18 23:20:00	16.46 04.11.2025	-1.70% -0.28	16.19 7'600	16.20 3'100	-27.07%
Renasant Rg USD \| US75970E1073	33.84 22:15:00	33.59 03.11.2025	+0.74% +0.25	33.85 4'000	33.86 2'100	-6.04%
Repay Holdings Rg-A USD \| US76029L1008	4.13 23:20:00	4.34 04.11.2025	-4.84% -0.21	4.12 20'700	4.13 12'100	-43.12%
Replimune Grp Rg USD \| US76029N1063	8.97 23:20:00	9.305 04.11.2025	-3.60% -0.335	8.96 12'700	8.97 1'200	-23.16%
ReposiTrak Rg USD \| US7002153044	15.02 22:15:00	15.02 03.11.2025	0.00% 0.00	15.02 100	15.03 400	-32.13%
Republic Bancorp-A USD \| US7602812049	65.31 23:20:00	65.45 04.11.2025	-0.21% -0.14	65.30 200	65.46 100	-6.33%
Reservoir Media Rg USD \| US76119X1054	7.41 23:20:00	7.38 04.11.2025	+0.41% +0.03	7.39 1'300	7.44 600	-18.45%
Resideo Tech Rg USD \| US76118Y1047	41.43 22:15:00	42.77 03.11.2025	-3.13% -1.34	41.43 9'100	41.44 800	+85.55%
Resolute Hldg Rg USD \| US76134H1014	147.64 22:15:00	144.97 03.11.2025	+1.84% +2.67	147.64 600	147.65 300	-
Resources Connec Rg USD \| US76122Q1058	4.55 23:20:00	4.68 04.11.2025	-2.78% -0.13	4.54 5'300	4.55 6'500	-45.13%
REV Group Rg USD \| US7495271071	53.08 22:15:00	52.32 03.11.2025	+1.45% +0.76	53.17 1'200	53.18 4'600	+64.17%
Revolve Group-A Rg USD \| US76156B1070	19.98 22:15:00	21.30 03.11.2025	-6.20% -1.32	19.98 200	19.99 15'900	-36.40%
REX Amer Rsrcs Rg USD \| US7616241052	31.75 22:15:00	32.27 03.11.2025	-1.61% -0.52	31.75 1'900	31.78 1'400	+54.81%
Rezolute Rg USD \| US76200L3096	8.90 23:20:00	9.10 04.11.2025	-2.20% -0.20	8.89 100	8.90 4'100	+85.71%
Rezolve AI USD \| GB00BQH8G337	4.03 23:20:00	4.10 04.11.2025	-1.71% -0.07	4.03 127'200	4.04 12'800	+7.33%
RGC Resources Rg USD \| US74955L1035	20.86 23:20:00	20.90 04.11.2025	-0.19% -0.04	20.80 200	20.94 100	+4.19%
Rhinebeck Bancrp Rg USD \| US7620931029	9.77 23:20:00	9.99 04.11.2025	-2.20% -0.22	9.77 100	9.88 100	+3.63%
Rhythm Pharm Rg USD \| US76243J1051	104.99 23:20:00	113.74 04.11.2025	-7.69% -8.75	104.98 600	105.01 200	+103.18%
Ribbn Communs Rg USD \| US7625441040	3.17 23:20:00	3.36 04.11.2025	-5.65% -0.19	3.16 2'900	3.17 16'000	-19.23%
Richardson Elect Rg USD \| US7631651079	10.63 23:20:00	10.85 04.11.2025	-2.03% -0.22	10.59 400	10.63 100	-22.67%
Richmond Mutual Rg USD \| US76525P1003	13.03 23:20:00	13.265 04.11.2025	-1.77% -0.235	13.01 100	13.25 100	-6.25%
Richtech Rg-B USD \| US7655041058	4.05 23:20:00	4.44 04.11.2025	-8.78% -0.39	4.06 16'000	4.07 17'500	+64.44%
Rigel Pharm Rg USD \| US7665597024	28.38 23:20:00	30.65 04.11.2025	-7.41% -2.27	28.31 300	28.39 2'000	+82.22%
Rigetti Comp Rg USD \| US76655K1034	35.18 23:20:00	39.12 04.11.2025	-10.07% -3.94	35.16 11'600	35.17 1'200	+156.36%
Riley Expl Prmn Rg USD \| US76665T1025	25.25 22:15:00	25.96 03.11.2025	-2.73% -0.71	25.26 400	25.29 300	-18.67%
Rimini Street Rg-A USD \| US76674Q1076	3.90 23:20:00	3.90 04.11.2025	0.00% 0.00	3.89 1'900	3.91 3'300	+46.07%
Riot Platforms Rg USD \| US7672921050	19.275 23:20:00	20.72 04.11.2025	-6.97% -1.445	19.27 5'900	19.28 2'900	+102.94%
Rithm Prop Tr Rg USD \| US38983D3008	2.41 22:15:00	2.47 03.11.2025	-2.43% -0.06	2.41 300	2.42 1'300	-16.84%
Riverview Bancor Rg USD \| US7693971001	5.30 23:20:00	5.20 04.11.2025	+1.92% +0.10	5.30 500	5.36 1'300	-9.41%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	6.80 22:15:00	6.87 03.11.2025	-1.02% -0.07	6.79 19'000	6.80 33'500	-32.71%
Rocket Pharmactc Rg USD \| US77313F1066	3.29 23:20:00	3.56 04.11.2025	-7.58% -0.27	3.28 36'000	3.29 3'000	-71.68%
Rocky Brands Rg USD \| US7745151008	28.53 23:20:00	28.51 04.11.2025	+0.07% +0.02	28.51 100	28.66 100	+25.04%
Rogers Rg USD \| US7751331015	82.32 22:15:00	82.80 03.11.2025	-0.58% -0.48	82.29 1'100	82.30 2'800	-18.51%
Root Rg-A USD \| US77664L2079	79.18 23:20:00	80.79 04.11.2025	-1.99% -1.61	79.17 100	79.37 200	+11.30%
Rpc Rg USD \| US7496601060	5.42 22:15:00	5.36 03.11.2025	+1.12% +0.06	5.42 11'300	5.43 33'400	-9.76%
Rumble Rg-A USD \| US78137L1052	6.06 23:20:00	6.22 04.11.2025	-2.57% -0.16	6.07 8'800	6.08 2'400	-52.19%
Rush Enterprises-A USD \| US7818462092	46.68 23:20:00	47.02 04.11.2025	-0.72% -0.34	46.69 2'700	46.71 500	-14.18%
Rush Enterprises-B USD \| US7818463082	49.67 23:20:00	50.12 04.11.2025	-0.90% -0.45	49.44 100	49.69 100	-7.94%
Rush Str Inter Rg-A USD \| US7820111000	16.78 22:15:00	16.93 03.11.2025	-0.89% -0.15	16.77 7'500	16.78 27'800	+23.40%
RXO Rg USD \| US74982T1034	17.38 22:15:00	17.62 03.11.2025	-1.36% -0.24	17.36 4'200	17.38 4'000	-26.09%
RxSight Rg USD \| US78349D1072	9.00 23:20:00	8.68 04.11.2025	+3.69% +0.32	9.00 100	9.01 5'100	-74.75%
Ryerson Holding Rg USD \| US7837541041	20.66 22:15:00	20.95 03.11.2025	-1.38% -0.29	20.67 100	20.68 600	+13.18%
Ryman Hosp REIT Rg USD \| US78377T1079	90.23 22:15:00	88.75 03.11.2025	+1.67% +1.48	90.33 600	90.34 200	-14.94%
S & T Bancorp Rg USD \| US7838591011	37.19 23:20:00	37.02 04.11.2025	+0.46% +0.17	37.16 1'800	37.22 900	-3.14%
Sable Offshore Rg USD \| US78574H1041	5.90 22:15:00	7.27 03.11.2025	-18.84% -1.37	5.89 7'900	5.90 37'200	-68.25%
Sabra HC REIT Rg USD \| US78573L1061	17.98 23:20:00	17.89 04.11.2025	+0.50% +0.09	17.96 7'600	17.97 5'800	+3.29%
Sabre Rg USD \| US78573M1045	2.00 23:20:00	2.01 04.11.2025	-0.50% -0.01	2.00 100'100	2.01 61'200	-44.93%
Safe Bulkers Rg USD \| MHY7388L1039	4.55 22:15:00	4.61 03.11.2025	-1.30% -0.06	4.55 8'200	4.56 2'800	+29.13%
Safehold REIT Rg USD \| US78646V1070	14.47 22:15:00	14.48 03.11.2025	-0.07% -0.01	14.46 1'000	14.48 1'500	-21.65%
Safety Ins Grp Rg USD \| US78648T1007	70.37 23:20:00	68.23 04.11.2025	+3.14% +2.14	70.35 500	70.63 1'100	-17.20%
Sally Beauty Rg USD \| US79546E1047	14.15 22:15:00	14.28 03.11.2025	-0.91% -0.13	14.15 44'300	14.16 1'000	+36.65%
Sana Biotech Rg USD \| US7995661045	4.15 23:20:00	4.57 04.11.2025	-9.19% -0.42	4.13 23'600	4.14 2'500	+180.37%
Sanara MedTech Rg USD \| US79957L1008	28.22 23:20:00	28.99 04.11.2025	-2.66% -0.77	28.00 100	28.23 100	-12.68%
SandRidge Energy Rg USD \| US80007P8692	11.88 22:15:00	12.05 03.11.2025	-1.41% -0.17	11.88 1'300	11.90 3'400	+2.90%
Sanmina Rg USD \| US8010561020	163.58 23:20:00	140.34 04.11.2025	+16.56% +23.24	163.60 900	163.86 400	+85.46%
Sanuwave Health Rg USD \| US80303D3052	27.50 23:20:00	27.42 04.11.2025	+0.29% +0.08	27.45 500	27.46 200	+19.22%
Sapiens Intl Cor Rg USD \| KYG7T16G1039	43.11 23:20:00	43.09 04.11.2025	+0.05% +0.02	43.11 1'900	43.12 1'700	+60.36%
Satellogic Rg-A USD \| US80401C1009	1.70 23:20:00	1.88 04.11.2025	-9.57% -0.18	1.70 60'400	1.71 6'500	-
Saul Centers REI Rg USD \| US8043951016	29.70 22:15:00	29.64 03.11.2025	+0.20% +0.06	29.66 600	29.70 1'700	-23.61%
Savara Rg USD \| US8051111016	4.13 23:20:00	4.27 04.11.2025	-3.28% -0.14	4.12 5'600	4.13 7'600	+39.09%
Savers Value Rg USD \| US80517M1099	8.41 22:15:00	8.58 03.11.2025	-1.98% -0.17	8.41 1'800	8.42 3'100	-16.29%
SB Financial Gr Rg USD \| US78408D1054	19.66 23:20:00	18.72 04.11.2025	+5.02% +0.94	19.61 100	19.95 200	-10.47%
SBC Med-A Rg USD \| US73245B1070	3.27 23:20:00	3.26 04.11.2025	+0.31% +0.01	3.25 100	3.26 400	-41.89%
Scansource Rg USD \| US8060371072	41.07 23:20:00	42.28 04.11.2025	-2.86% -1.21	41.01 100	41.08 800	-10.90%
Scholar Rck Hldg Rg USD \| US80706P1030	28.05 23:20:00	28.78 04.11.2025	-2.54% -0.73	28.03 2'800	28.05 500	-33.41%
Scholastic Rg USD \| US8070661058	28.13 23:20:00	28.50 04.11.2025	-1.30% -0.37	28.12 1'200	28.14 200	+33.61%
Schrodinger Rg USD \| US80810D1037	19.99 23:20:00	20.55 04.11.2025	-2.73% -0.56	19.98 700	19.99 200	+6.53%
Scorpio Tankers Rg USD \| MHY7542C1306	60.74 22:15:00	61.62 03.11.2025	-1.43% -0.88	60.75 400	60.76 100	+24.01%
Seacoast Banking Rg USD \| US8117078019	30.27 23:20:00	30.44 04.11.2025	-0.56% -0.17	30.27 1'000	30.28 100	+10.57%
SEACR Mrn Hld Rg USD \| US78413P1012	6.91 22:15:00	7.03 03.11.2025	-1.71% -0.12	6.87 200	6.91 1'200	+7.16%
Seadrill Rg USD \| BMG7997W1029	30.91 22:15:00	31.76 03.11.2025	-2.68% -0.85	30.91 2'900	30.93 3'200	-18.42%
Seaport Ent Rg USD \| US8122152007	23.78 22:15:00	24.00 03.11.2025	-0.92% -0.22	23.85 300	23.86 1'600	-14.13%
Security Natl Fin-A USD \| US8147853092	7.96 23:20:00	8.10 04.11.2025	-1.73% -0.14	7.97 200	7.99 200	-29.30%
Selct Med Hldgs Rg USD \| US81619Q1058	13.37 22:15:00	13.42 03.11.2025	-0.37% -0.05	13.36 47'700	13.37 3'000	-28.81%
Selective Insura Rg USD \| US8163001071	75.38 23:20:00	74.02 04.11.2025	+1.84% +1.36	75.37 200	75.38 2'400	-20.85%
SelectQuote Rg USD \| US8163073005	2.04 22:15:00	2.06 03.11.2025	-0.97% -0.02	2.05 15'100	2.06 25'100	-44.62%
SELLAS Life Scnc Rg USD \| US81642T2096	1.66 23:20:00	1.79 04.11.2025	-7.26% -0.13	1.66 52'200	1.67 32'700	+72.12%
Semler Scientifi Rg USD \| US81684M1045	23.95 23:20:00	25.41 04.11.2025	-5.75% -1.46	23.90 1'900	24.01 1'200	-52.94%
SEMrush Hldg Rg-A USD \| US81686C1045	7.08 22:15:00	7.33 03.11.2025	-3.41% -0.25	7.08 5'700	7.09 4'300	-38.30%
Semtech Rg USD \| US8168501018	64.42 23:20:00	67.25 04.11.2025	-4.21% -2.83	64.42 1'900	64.43 100	+8.73%
Seneca Foods-A USD \| US8170705011	102.93 23:20:00	104.24 04.11.2025	-1.26% -1.31	102.94 200	103.17 100	+31.52%
Sensient Tech Rg USD \| US81725T1007	91.28 22:15:00	91.91 03.11.2025	-0.69% -0.63	91.31 2'100	91.32 4'000	+28.98%
Septerna Rg USD \| US81734D1046	19.46 23:20:00	20.05 04.11.2025	-2.94% -0.59	19.40 400	19.48 6'600	-12.45%
Serve Robotics Rg USD \| US81758H1068	11.69 23:20:00	12.91 04.11.2025	-9.45% -1.22	11.69 5'400	11.70 5'500	-4.37%
Service REIT Rg-SBI USD \| US81761L1026	1.97 23:20:00	2.08 04.11.2025	-5.29% -0.11	1.97 24'600	1.98 3'800	-18.11%
ServisFirst Banc Rg USD \| US81768T1088	70.12 22:15:00	70.74 03.11.2025	-0.88% -0.62	70.11 2'200	70.12 4'900	-16.52%
Seven Hills REIT Rg USD \| US81784E1010	9.40 23:20:00	9.45 04.11.2025	-0.53% -0.05	9.39 200	9.44 1'400	-27.75%
Sezzle Rg USD \| US78435P1057	61.48 23:20:00	64.09 04.11.2025	-4.07% -2.61	61.45 400	61.54 500	+50.33%
SFL Corporation Rg USD \| BMG7738W1064	7.32 22:15:00	7.43 03.11.2025	-1.48% -0.11	7.32 4'000	7.33 1'700	-27.30%
Shake Shack Rg-A USD \| US8190471016	94.44 22:15:00	93.53 03.11.2025	+0.97% +0.91	94.46 200	94.47 900	-27.94%
Shenandoah Tele Rg USD \| US82312B1061	11.57 23:20:00	12.17 04.11.2025	-4.93% -0.60	11.56 200	11.57 100	-3.49%
Shoals Tech Rg-A USD \| US82489W1071	9.24 23:20:00	10.34 04.11.2025	-10.64% -1.10	9.23 5'600	9.24 3'800	+86.98%
Shoe Carnival Rg USD \| US8248891090	17.00 23:20:00	17.82 04.11.2025	-4.60% -0.82	16.99 800	17.00 900	-46.13%
Shore Bancshares Rg USD \| US8251071051	15.77 23:20:00	15.69 04.11.2025	+0.51% +0.08	15.76 800	15.78 800	-1.01%
Shoulder Rg USD \| US82537J1088	11.17 22:15:00	11.28 03.11.2025	-0.98% -0.11	11.16 100	11.23 1'000	-
Shutterstock Rg USD \| US8256901005	21.70 22:15:00	22.62 03.11.2025	-4.07% -0.92	21.69 700	21.75 3'500	-25.47%
SI-BONE Rg USD \| US8257041090	15.35 23:20:00	15.05 04.11.2025	+1.99% +0.30	15.35 900	15.36 4'200	+7.35%
Siebert Financia Rg USD \| US8261761097	2.68 23:20:00	2.76 04.11.2025	-2.90% -0.08	2.68 100	2.71 200	-12.66%
Sierra Bancp Rg USD \| US82620P1021	28.87 23:20:00	28.46 04.11.2025	+1.44% +0.41	28.86 700	29.06 100	-1.59%
SIGA Tech Rg USD \| US8269171067	8.14 23:20:00	8.20 04.11.2025	-0.73% -0.06	8.13 1'000	8.14 2'400	+36.44%
Sight Sciences Rg USD \| US82657M1053	4.98 23:20:00	5.10 04.11.2025	-2.35% -0.12	4.98 1'400	5.01 1'500	+40.11%
Signet Jewelers Rg USD \| BMG812761002	97.60 22:15:00	97.91 03.11.2025	-0.32% -0.31	97.57 11'400	97.62 1'100	+21.31%
Sila Rlty Rg USD \| US1462805086	23.67 22:15:00	23.53 03.11.2025	+0.59% +0.14	23.67 3'300	23.71 1'600	-3.25%
Silicon Laborato Rg USD \| US8269191024	126.77 23:20:00	127.96 04.11.2025	-0.93% -1.19	126.37 300	126.77 1'200	+3.01%
Silvaco Rg USD \| US82728C1027	5.22 23:20:00	5.76 04.11.2025	-9.38% -0.54	5.22 100	5.25 100	-28.71%
SilvercrestAMG Rg-A USD \| US8283591092	14.10 23:20:00	14.23 04.11.2025	-0.91% -0.13	14.10 1'100	14.15 200	-22.62%
Simmons First N -A- USD \| US8287302009	17.50 23:20:00	17.34 04.11.2025	+0.92% +0.16	17.49 1'600	17.50 3'000	-21.82%
Simulations Plus Rg USD \| US8292141053	17.00 23:20:00	16.94 04.11.2025	+0.35% +0.06	17.00 29'200	17.01 300	-39.26%
Sinclair Rg-A USD \| US8292421067	13.36 23:20:00	13.66 04.11.2025	-2.20% -0.30	13.36 1'000	13.37 1'600	-15.37%
Sionna Ther Rg USD \| US8294011080	35.64 23:20:00	36.06 04.11.2025	-1.16% -0.42	35.61 100	35.66 600	-
SiriusPoint Rg USD \| BMG8192H1060	19.04 22:15:00	18.88 03.11.2025	+0.85% +0.16	19.03 600	19.05 1'200	+15.19%
SITE Center Rg USD \| US82981J8514	7.40 22:15:00	7.32 03.11.2025	+1.09% +0.08	7.40 1'400	7.41 29'400	-52.13%
SiTime Rg USD \| US82982T1060	279.31 23:20:00	288.24 04.11.2025	-3.10% -8.93	279.14 1'240	280.06 40	+34.36%
Six Flags Ent Rg USD \| US83001C1080	21.17 22:15:00	22.70 03.11.2025	-6.74% -1.53	21.15 800	21.16 3'100	-52.89%
Skillsoft Rg USD \| US83066P3091	12.37 22:15:00	12.96 03.11.2025	-4.55% -0.59	12.36 4'400	12.39 2'300	-45.91%
Sky Harbour Grp Rg USD \| US83085C1071	9.77 22:15:00	9.89 03.11.2025	-1.21% -0.12	9.76 200	9.77 2'100	-15.76%
Skyward Spec Rg USD \| US8309401029	45.87 23:20:00	45.02 04.11.2025	+1.89% +0.85	45.87 100	45.90 1'400	-10.92%
SkyWater Tech Rg USD \| US83089J1088	14.36 23:20:00	16.07 04.11.2025	-10.64% -1.71	14.35 1'100	14.36 100	+16.45%
Skywest Inc Shs Rg USD \| US8308791024	95.04 23:20:00	100.55 04.11.2025	-5.48% -5.51	95.04 300	95.14 100	+0.42%
SKYX Platforms Rg USD \| US78471E1055	1.54 23:20:00	1.65 04.11.2025	-6.67% -0.11	1.54 4'100	1.55 5'500	+42.24%
SL Green REIT Rg USD \| US78440X8873	50.24 22:15:00	50.41 03.11.2025	-0.34% -0.17	50.22 3'100	50.24 4'000	-25.78%
Slct Watr Sltn Rg-A USD \| US81617J3014	11.68 22:15:00	11.89 03.11.2025	-1.77% -0.21	11.69 5'600	11.71 2'400	-10.20%
Sleep Number Rg USD \| US83125X1037	5.50 23:20:00	5.11 04.11.2025	+7.63% +0.39	5.51 900	5.52 3'800	-66.47%
Slide Rg USD \| US8313491057	16.42 23:20:00	16.12 04.11.2025	+1.86% +0.30	16.41 900	16.42 200	-
SM Energy Rg USD \| US78454L1008	18.69 22:15:00	19.35 03.11.2025	-3.41% -0.66	18.68 5'400	18.69 7'600	-50.08%
SmartFinancial Rg USD \| US83190L2088	35.19 22:15:00	35.11 03.11.2025	+0.23% +0.08	35.19 1'300	35.29 900	+13.33%
Smith & Wssn Brn Rg USD \| US8317541063	9.19 23:20:00	9.23 04.11.2025	-0.43% -0.04	9.18 1'000	9.19 19'900	-8.66%
Smith Midland Rg USD \| US8321561032	36.73 23:20:00	36.64 04.11.2025	+0.25% +0.09	36.41 100	37.29 100	-17.59%
SmrtStp Slf Str Rg USD \| US83192D4025	34.16 22:15:00	34.44 03.11.2025	-0.81% -0.28	34.16 4'700	34.20 300	-
Sn Missouri Banc Rg USD \| US8433801060	54.14 23:20:00	53.585 04.11.2025	+1.04% +0.555	53.86 300	54.16 200	-6.60%
Solaris Enrgy Rg-A USD \| US83418M1036	53.71 22:15:00	53.97 03.11.2025	-0.48% -0.26	53.70 2'200	53.74 300	+87.53%
Soleno Theraptcs Rg USD \| US8342033094	63.85 23:20:00	65.65 04.11.2025	-2.74% -1.80	63.81 400	63.87 200	+46.05%
Solesence Rg USD \| US6300791018	3.17 23:20:00	3.23 04.11.2025	-1.86% -0.06	3.11 100	3.20 200	+32.21%
Solid Bscncs Rg USD \| US83422E2046	4.405 23:20:00	5.20 04.11.2025	-15.29% -0.795	4.40 800	4.41 15'100	+30.00%
Solid Power Rg-A USD \| US83422N1054	5.615 23:20:00	6.42 04.11.2025	-12.54% -0.805	5.61 6'400	5.62 30'500	+239.68%
Sonic Automotive-A USD \| US83545G1022	61.40 22:15:00	63.08 03.11.2025	-2.66% -1.68	61.37 2'600	61.46 1'500	-0.43%
Sonida Snr Lvng Rg USD \| US1404752032	25.74 22:15:00	25.62 03.11.2025	+0.47% +0.12	25.53 1'000	25.74 100	+11.01%
Sonos Rg USD \| US83570H1086	16.41 23:20:00	16.81 04.11.2025	-2.38% -0.40	16.40 2'000	16.41 1'000	+11.77%
Sound Finl Banco Rg USD \| US83607A1007	43.80 23:20:00	44.20 04.11.2025	-0.90% -0.40	43.80 700	44.19 100	-16.05%
SoundHound AI Rg-A USD \| US8361001071	15.13 23:20:00	17.11 04.11.2025	-11.57% -1.98	15.12 15'700	15.13 10'300	-13.76%
SoundThinking Rg USD \| US82536T1079	8.90 23:20:00	9.53 04.11.2025	-6.61% -0.63	8.89 600	8.94 100	-27.03%
South Plains Rg USD \| US83946P1075	36.39 23:20:00	36.41 04.11.2025	-0.05% -0.02	36.37 800	36.47 200	+4.78%
Southern First Rg USD \| US8428731017	44.42 23:20:00	44.11 04.11.2025	+0.70% +0.31	44.36 300	44.87 100	+10.97%
Southland Hldgs Rg USD \| US84445C1009	4.48 22:15:00	4.52 03.11.2025	-0.88% -0.04	4.48 600	4.51 300	+39.08%
Southside Bancsh Rg USD \| US84470P1093	28.26 22:15:00	28.58 03.11.2025	-1.12% -0.32	28.25 5'200	28.29 100	-10.01%
Southwest Hldgs Rg USD \| US8448951025	82.34 22:15:00	80.97 03.11.2025	+1.69% +1.37	82.22 700	82.35 1'000	+14.51%
Spectr Brn Hldg Rg USD \| US84790A1051	54.38 22:15:00	53.88 03.11.2025	+0.93% +0.50	54.37 2'800	54.38 2'300	-36.23%
Sphere Entmt Rg-A USD \| US55826T1025	69.46 22:15:00	66.34 03.11.2025	+4.70% +3.12	69.39 300	69.40 9'500	+64.53%
Spire Global Rg-A USD \| US8485603067	8.79 22:15:00	11.16 03.11.2025	-21.24% -2.37	8.78 5'400	8.80 1'900	-20.68%
Spire Rg USD \| US84857L1017	88.41 22:15:00	87.82 03.11.2025	+0.67% +0.59	88.43 4'000	88.44 100	+29.47%
Spok Holdings Rg USD \| US84863T1060	13.77 23:20:00	13.91 04.11.2025	-1.01% -0.14	13.75 300	13.77 2'000	-13.33%
Sprinklr Rg-A USD \| US85208T1079	7.53 22:15:00	7.72 03.11.2025	-2.46% -0.19	7.52 17'200	7.53 25'300	-8.64%
Sprout Social Rg-A USD \| US85209W1099	10.21 23:20:00	10.39 04.11.2025	-1.73% -0.18	10.20 1'100	10.21 1'900	-66.17%
SPS Comm Rg USD \| US78463M1071	81.10 23:20:00	82.53 04.11.2025	-1.73% -1.43	81.06 1'100	81.12 100	-55.14%
SPX Technologies Rg USD \| US78473E1038	213.49 22:15:00	215.13 03.11.2025	-0.76% -1.64	213.70 1'200	213.71 400	+47.84%
Spyre Therap Rg USD \| US00773J2024	22.98 23:20:00	23.78 04.11.2025	-3.36% -0.80	22.95 3'100	22.96 1'300	+2.15%
SR Bancorp Rg USD \| US85227J1060	14.81 23:20:00	14.76 04.11.2025	+0.34% +0.05	14.81 100	14.84 300	+23.93%
SSR Mining Rg USD \| CA7847301032	21.70 23:20:00	22.89 04.11.2025	-5.20% -1.19	21.68 1'200	21.70 9'800	+228.88%
St. Joe Rg USD \| US7901481009	58.90 22:15:00	58.73 03.11.2025	+0.29% +0.17	58.87 200	58.88 1'800	+30.71%
Staar Surgical Rg USD \| US8523123052	25.28 23:20:00	25.26 04.11.2025	+0.08% +0.02	25.24 1'100	25.25 400	+3.99%
Stagwell Rg-A USD \| US85256A1097	4.72 23:20:00	4.75 04.11.2025	-0.63% -0.03	4.72 36'200	4.73 1'700	-27.81%
Stand Motor Prod Rg USD \| US8536661056	37.64 22:15:00	37.14 03.11.2025	+1.35% +0.50	37.66 1'700	37.67 200	+19.88%
Standard BioTool Rg USD \| US34385P1084	1.19 23:20:00	1.24 04.11.2025	-4.03% -0.05	1.18 9'000	1.19 29'000	-29.14%
Standex Intl Rg USD \| US8542311076	229.03 22:15:00	234.55 03.11.2025	-2.35% -5.52	229.09 1'500	229.10 400	+25.43%
Starz Entmt Rg USD \| CA8559191066	10.79 23:20:00	10.73 04.11.2025	+0.56% +0.06	10.75 100	10.80 800	-
Steelcase Rg-A USD \| US8581552036	15.87 22:15:00	15.84 03.11.2025	+0.19% +0.03	15.88 1'100	15.89 10'000	+34.01%
Stellar Bancorp Rg USD \| US8589271068	29.56 22:15:00	29.75 03.11.2025	-0.64% -0.19	29.54 1'000	29.55 2'800	+4.94%
Stepan Co Rg USD \| US8585861003	42.31 22:15:00	42.53 03.11.2025	-0.52% -0.22	42.24 1'400	42.29 300	-34.27%
StepStone Grp Rg-A USD \| US85914M1071	61.83 23:20:00	60.51 04.11.2025	+2.18% +1.32	61.83 300	61.86 100	+4.54%
Stereotaxis Rg USD \| US85916J4094	2.70 22:15:00	2.78 03.11.2025	-2.88% -0.08	2.71 3'500	2.72 12'900	+21.93%
Sterling Infra Rg USD \| US8592411016	382.57 23:20:00	392.77 04.11.2025	-2.60% -10.20	382.51 760	383.35 40	+133.17%
Steven Madden Rg USD \| US5562691080	32.84 23:20:00	32.80 04.11.2025	+0.12% +0.04	32.85 700	32.86 500	-22.86%
Stewart Info.Ser Rg USD \| US8603721015	68.91 22:15:00	68.63 03.11.2025	+0.41% +0.28	68.91 4'000	68.98 400	+1.69%
Stitch Fix-A Rg USD \| US8608971078	4.15 23:20:00	4.22 04.11.2025	-1.66% -0.07	4.14 65'200	4.15 15'800	-2.09%
Stock Yard Banco Rg USD \| US8610251048	65.36 23:20:00	65.86 04.11.2025	-0.76% -0.50	65.20 100	65.41 600	-8.03%
Stoke Therap Rg USD \| US86150R1077	25.34 23:20:00	26.10 04.11.2025	-2.91% -0.76	25.36 4'800	25.37 2'400	+136.63%
StoneCo-A Rg USD \| KYG851581069	18.82 23:20:00	19.02 04.11.2025	-1.05% -0.20	18.81 2'000	18.82 1'200	+138.64%
StoneX Group Rg USD \| US8618961085	85.12 23:20:00	86.69 04.11.2025	-1.81% -1.57	85.10 300	85.12 1'100	-11.51%
Strata Critica Rg-A USD \| US0926671043	4.72 23:20:00	5.10 04.11.2025	-7.45% -0.38	4.71 2'400	4.72 200	+20.00%
Strategic Edu Rg USD \| US86272C1036	75.03 23:20:00	74.64 04.11.2025	+0.52% +0.39	74.96 200	75.06 600	-20.10%
Strattec Securit Rg USD \| US8631111007	62.60 23:20:00	67.88 04.11.2025	-7.78% -5.28	62.53 200	63.28 100	+64.76%
Stratus Properti Rg USD \| US8631672016	18.82 23:20:00	18.51 04.11.2025	+1.67% +0.31	18.81 100	19.32 100	-10.84%
Stride Rg USD \| US86333M1080	71.07 22:15:00	71.68 03.11.2025	-0.85% -0.61	71.04 500	71.05 1'700	-31.03%
Sturm Ruger & Co Rg USD \| US8641591081	41.70 22:15:00	41.32 03.11.2025	+0.92% +0.38	41.71 500	41.72 200	+16.82%
Stwbry Flds REIT Rg USD \| US8631821019	11.38 22:15:00	11.55 03.11.2025	-1.47% -0.17	11.39 200	11.58 300	+9.58%
Summit Hotel REI Rg USD \| US8660821005	5.14 22:15:00	5.22 03.11.2025	-1.53% -0.08	5.15 6'000	5.16 1'900	-23.80%
Summit Mid Rg USD \| US86614G1013	21.79 22:15:00	21.96 03.11.2025	-0.77% -0.17	21.74 300	21.82 800	-41.87%
Sun Ctry Airl Rg USD \| US8666831057	11.93 23:20:00	12.46 04.11.2025	-4.25% -0.53	11.94 200	11.95 7'100	-14.54%
SunCoke Energy Rg USD \| US86722A1034	6.83 22:15:00	8.24 03.11.2025	-17.11% -1.41	6.82 4'600	6.83 28'100	-22.99%
SunOpta Rg USD \| CA8676EP1086	5.29 23:20:00	5.22 04.11.2025	+1.34% +0.07	5.29 3'900	5.30 11'900	-32.21%
SunPower Rg USD \| US20460L1044	1.62 23:20:00	1.75 04.11.2025	-7.43% -0.13	1.62 27'200	1.63 12'300	-2.23%
Sunrise Rlt Rg USD \| US8679811021	9.42 23:20:00	9.52 04.11.2025	-1.05% -0.10	9.42 1'100	9.52 100	-32.39%
Sunrun Rg USD \| US86771W1053	19.06 23:20:00	19.97 04.11.2025	-4.56% -0.91	19.05 5'500	19.06 10'400	+115.89%
Sunstn Hotl REIT Rg USD \| US8678921011	8.94 22:15:00	9.04 03.11.2025	-1.11% -0.10	8.93 8'700	8.94 30'900	-23.65%
Super Grp of Cos Rg USD \| US8683581024	9.17 23:20:00	9.87 04.11.2025	-7.09% -0.70	9.17 900	9.23 200	-40.29%
Super Grp SGHC Rg USD \| GG00BMG42V42	12.21 22:15:00	10.56 03.11.2025	+15.62% +1.65	12.21 39'800	12.22 23'600	+69.50%
Supernus Pharm Rg USD \| US8684591089	57.00 23:20:00	55.70 04.11.2025	+2.33% +1.30	56.88 3'800	57.08 2'600	+54.04%
Surgery Partners Rg USD \| US86881A1007	22.00 23:20:00	21.70 04.11.2025	+1.38% +0.30	21.98 400	22.00 400	+2.50%
Surmodics Rg USD \| US8688731004	27.50 23:20:00	28.32 04.11.2025	-2.90% -0.82	27.51 200	27.56 500	-28.48%
Sweetgreen Rg-A USD \| US87043Q1085	6.41 22:15:00	6.41 03.11.2025	0.00% 0.00	6.41 1'500	6.42 4'000	-80.01%
SWK Holdings Rg USD \| US78501P2039	16.14 23:20:00	16.16 04.11.2025	-0.12% -0.02	16.14 100	16.20 100	+1.89%
Sylvamo Rg USD \| US8713321029	39.90 22:15:00	39.24 03.11.2025	+1.68% +0.66	39.87 500	39.88 400	-50.34%
Synaptics Rg USD \| US87157D1090	67.84 23:20:00	71.02 04.11.2025	-4.48% -3.18	67.84 1'200	67.89 1'400	-6.94%
Synchronoss Tech Rg USD \| US87157B4005	5.67 23:20:00	5.57 04.11.2025	+1.80% +0.10	5.63 100	5.67 500	-41.98%
Syndax Pharmaceu Rg USD \| US87164F1057	15.35 23:20:00	13.76 04.11.2025	+11.56% +1.59	15.34 11'600	15.37 6'900	+4.08%
T1 Energy Rg USD \| US35834F1049	3.68 22:15:00	3.42 03.11.2025	+7.60% +0.26	3.67 14'100	3.68 12'000	+32.56%
Tactile Systms T Rg USD \| US87357P1003	22.18 23:20:00	15.77 04.11.2025	+40.65% +6.41	22.16 600	22.18 300	-7.94%
Talkspace Rg USD \| US87427V1035	3.35 23:20:00	3.28 04.11.2025	+2.13% +0.07	3.34 8'200	3.35 29'200	+6.15%
Talos Energy Rg USD \| US87484T1088	9.56 22:15:00	9.87 03.11.2025	-3.14% -0.31	9.56 3'400	9.57 4'300	+1.65%
Tandem Diabetes Rg USD \| US8753722037	15.21 23:20:00	14.36 04.11.2025	+5.92% +0.85	15.19 500	15.21 10'300	-60.13%
Tanger Rg USD \| US8754651060	33.66 22:15:00	32.78 03.11.2025	+2.68% +0.88	33.61 500	33.62 6'800	-3.96%
Tango Therapetcs Rg USD \| US87583X1090	8.01 23:20:00	8.01 04.11.2025	0.00% 0.00	8.00 12'300	8.01 100	+159.22%
Target Hospitlty Rg USD \| US87615L1070	7.39 23:20:00	7.78 04.11.2025	-5.01% -0.39	7.38 2'900	7.39 700	-19.50%
Tarsus Pharma Rg USD \| US87650L1035	71.50 23:20:00	69.79 04.11.2025	+2.45% +1.71	71.51 700	71.64 5'200	+26.04%
Taylor Morr Home Rg USD \| US87724P1066	59.14 22:15:00	58.48 03.11.2025	+1.13% +0.66	59.15 9'800	59.16 100	-4.46%
Taysha Gene Ther Rg USD \| US8776191061	4.27 23:20:00	4.46 04.11.2025	-4.26% -0.19	4.26 1'200	4.27 47'400	+157.80%
Teads Holding Rg USD \| US69002R1032	1.36 23:20:00	1.44 04.11.2025	-5.56% -0.08	1.37 2'800	1.38 5'800	-79.94%
TechTarget Rg USD \| US87874R3084	5.16 23:20:00	5.31 04.11.2025	-2.82% -0.15	5.16 8'600	5.17 500	-73.21%
Tecnoglass Rg USD \| KYG872641009	57.37 22:15:00	58.66 03.11.2025	-2.20% -1.29	57.34 900	57.39 1'100	-26.05%
Tectonic Therap Rg USD \| US8789721086	16.74 23:20:00	17.51 04.11.2025	-4.40% -0.77	16.72 200	16.78 300	-62.07%
Teekay Rg USD \| BMG8726T1053	9.45 22:15:00	9.64 03.11.2025	-1.97% -0.19	9.44 1'800	9.45 30'500	+39.11%
Teekay Tank Rg-A USD \| BMG8726X1065	59.54 22:15:00	60.61 03.11.2025	-1.77% -1.07	59.54 500	59.55 700	+52.32%
TEGNA Rg USD \| US87901J1051	19.80 22:15:00	19.72 03.11.2025	+0.41% +0.08	19.81 4'900	19.82 6'700	+7.82%
Tejon Ranch Co Rg USD \| US8790801091	15.58 22:15:00	15.69 03.11.2025	-0.70% -0.11	15.57 1'400	15.60 600	-1.32%
Tel & Data Syste Rg USD \| US8794338298	39.37 22:15:00	39.59 03.11.2025	-0.56% -0.22	39.38 5'300	39.39 200	+16.07%
Teladoc Health Rg USD \| US87918A1051	7.98 22:15:00	8.14 03.11.2025	-1.97% -0.16	7.98 2'200	7.99 30'600	-10.45%
Telos Rg USD \| US87969B1017	6.52 23:20:00	6.83 04.11.2025	-4.54% -0.31	6.51 1'000	6.52 8'400	+99.71%
Tenable Hldgs Rg USD \| US88025T1025	28.06 23:20:00	29.02 04.11.2025	-3.31% -0.96	28.06 2'300	28.07 2'100	-26.31%
Tennant Co Rg USD \| US8803451033	75.29 22:15:00	79.62 03.11.2025	-5.44% -4.33	75.14 1'700	75.39 800	-2.34%
TeraWulf Rg USD \| US88080T1043	15.01 23:20:00	16.10 04.11.2025	-6.77% -1.09	15.00 18'100	15.01 7'100	+184.45%
Terex Corp Rg USD \| US8807791038	46.97 22:15:00	46.07 03.11.2025	+1.95% +0.90	46.96 2'600	46.98 24'500	-0.32%
Terns Pharma Rg USD \| US8808811074	17.43 23:20:00	14.03 04.11.2025	+24.23% +3.40	17.43 2'200	17.45 6'500	+153.25%
TerrenoRlty REIT Rg USD \| US88146M1018	57.91 22:15:00	57.77 03.11.2025	+0.24% +0.14	57.93 3'000	57.94 700	-2.32%
Tetra Technologi Rg USD \| US88162F1057	7.00 22:15:00	7.17 03.11.2025	-2.37% -0.17	7.00 7'600	7.01 10'200	+100.28%
Tevogen Bio Rg USD \| US88165K1016	0.5551 23:20:00	0.5881 04.11.2025	-5.61% -0.033	0.5541 200	0.5596 500	-42.90%
Texas Cap Banc Rg USD \| US88224Q1076	83.76 23:20:00	85.31 04.11.2025	-1.82% -1.55	83.76 1'500	83.82 100	+9.09%
TG Therap Rg USD \| US88322Q1085	33.81 23:20:00	33.69 04.11.2025	+0.36% +0.12	33.80 300	33.81 200	+11.93%
The Baldwin Rg-A USD \| US05589G1022	23.01 23:20:00	22.41 04.11.2025	+2.68% +0.60	23.02 4'500	23.03 1'900	-42.18%
The Eastern Co Rg USD \| US2763171046	21.09 23:20:00	21.27 04.11.2025	-0.85% -0.18	21.05 100	21.49 100	-19.86%
The Joint Rg USD \| US47973J1025	7.89 23:20:00	7.865 04.11.2025	+0.32% +0.025	7.87 400	7.90 1'800	-26.01%
The Lovesac Rg USD \| US54738L1098	13.61 23:20:00	13.98 04.11.2025	-2.65% -0.37	13.59 400	13.62 1'600	-40.91%
The Marzetti Rg USD \| US5138471033	173.13 23:20:00	158.24 04.11.2025	+9.41% +14.89	172.56 100	173.24 1'200	-8.61%
The ODP Rg USD \| US88337F1057	27.80 23:20:00	27.81 04.11.2025	-0.04% -0.01	27.82 900	27.83 5'800	+22.30%
The RealReal Rg USD \| US88339P1012	11.19 23:20:00	11.91 04.11.2025	-6.05% -0.72	11.18 1'700	11.19 1'900	+8.97%
The Rl Brokerage Rg USD \| CA75585H2063	3.72 23:20:00	3.69 04.11.2025	+0.81% +0.03	3.72 18'400	3.73 2'700	-19.78%
The RMR Grp Rg-A USD \| US74967R1068	15.70 23:20:00	15.50 04.11.2025	+1.29% +0.20	15.71 100	15.72 1'900	-24.90%
The Simply Good Rg USD \| US82900L1026	20.20 23:20:00	19.83 04.11.2025	+1.87% +0.37	20.19 1'600	20.20 4'800	-49.13%
Theravance Bioph Rg USD \| KYG8807B1068	14.75 23:20:00	15.22 04.11.2025	-3.09% -0.47	14.75 1'200	14.76 2'200	+61.74%
Thermon Group Rg USD \| US88362T1034	28.36 22:15:00	29.16 03.11.2025	-2.74% -0.80	28.35 4'500	28.36 1'500	+1.36%
ThredUp Rg-A USD \| US88556E1029	7.86 23:20:00	8.50 04.11.2025	-7.53% -0.64	7.85 18'300	7.86 600	+511.51%
Thryv Holdings Rg USD \| US8860292064	6.59 23:20:00	7.03 04.11.2025	-6.26% -0.44	6.59 2'100	6.60 1'500	-52.50%
TIC Solutions Rg USD \| US00510N1028	11.68 22:15:00	12.20 03.11.2025	-4.26% -0.52	11.68 5'800	11.69 4'700	-4.31%
Tidewater Rg USD \| US88642R1095	50.85 22:15:00	51.87 03.11.2025	-1.97% -1.02	50.80 100	50.81 1'400	-5.19%
Tile Shop Hldgs Rg USD \| US88677Q1094	6.30 23:20:00	6.24 04.11.2025	+0.96% +0.06	6.29 700	6.30 400	-9.96%
Timberland Banco Rg USD \| US8870981011	32.51 23:20:00	32.45 04.11.2025	+0.18% +0.06	32.30 100	32.59 200	+6.36%
Tiptree Rg USD \| US88822Q1031	18.29 23:20:00	18.30 04.11.2025	-0.05% -0.01	18.29 900	18.30 1'400	-12.27%
Titan America Rg USD \| BE6360403164	14.82 22:15:00	15.08 03.11.2025	-1.72% -0.26	14.80 600	14.81 500	-
Titan Intl Rg USD \| US88830M1027	7.83 22:15:00	7.76 03.11.2025	+0.90% +0.07	7.83 6'300	7.84 14'600	+14.29%
Titan Machinery Rg USD \| US88830R1014	16.42 23:20:00	16.74 04.11.2025	-1.91% -0.32	16.42 200	16.45 1'300	+18.47%
Tompkins Financi Rg USD \| US8901101092	65.14 22:15:00	64.88 03.11.2025	+0.40% +0.26	65.19 100	65.23 500	-4.35%
Tonix Pharm Hld Rg USD \| US8902608392	17.53 23:20:00	18.755 04.11.2025	-6.53% -1.225	17.50 4'400	17.54 100	-43.13%
Tootsie Roll Ind Rg USD \| US8905161076	37.14 22:15:00	36.96 03.11.2025	+0.49% +0.18	37.12 200	37.15 4'500	+17.75%
Topgolf Call Rg USD \| US1311931042	8.81 22:15:00	8.95 03.11.2025	-1.56% -0.14	8.81 15'900	8.82 6'900	+13.87%
Torrid Holdings Rg USD \| US89142B1070	1.26 22:15:00	1.22 03.11.2025	+3.28% +0.04	1.26 6'600	1.27 4'900	-76.67%
Towne Bank Rg USD \| US89214P1093	32.58 23:20:00	32.58 04.11.2025	0.00% 0.00	32.58 200	32.59 500	-4.35%
TPG RE Fina REIT Rg USD \| US87266M1071	8.92 22:15:00	8.75 03.11.2025	+1.94% +0.17	8.92 8'900	8.93 7'300	+2.94%
Traeger Rg USD \| US89269P1030	0.9062 22:15:00	0.91 03.11.2025	-0.42% -0.0038	0.90 2'200	0.91 100	-61.92%
Transcat Rg USD \| US8935291075	62.35 23:20:00	70.62 04.11.2025	-11.71% -8.27	62.30 200	62.60 1'300	-33.21%
TransMedics Grp Rg USD \| US89377M1099	122.21 23:20:00	124.72 04.11.2025	-2.01% -2.51	122.15 100	122.35 100	+100.03%
Transocean N USD \| CH0048265513	3.90 22:15:00	3.96 03.11.2025	-1.52% -0.06	3.89 20'700	3.90 444'800	+5.60%
Travelzoo Rg USD \| US89421Q2057	7.43 23:20:00	8.04 04.11.2025	-7.59% -0.61	7.43 300	7.45 300	-59.70%
Travere Therapet Rg USD \| US89422G1076	34.13 23:20:00	34.53 04.11.2025	-1.16% -0.40	34.13 100	34.14 1'100	+98.22%
Trcontl Realty I Rg USD \| US8936172092	44.28 22:15:00	44.30 03.11.2025	-0.05% -0.02	43.23 100	45.00 100	+48.61%
Treace Med Cncpt Rg USD \| US89455T1097	6.52 23:20:00	6.59 04.11.2025	-1.06% -0.07	6.51 1'000	6.52 8'800	-11.42%
Tredegar Rg USD \| US8946501009	6.37 22:15:00	6.57 03.11.2025	-3.04% -0.20	6.37 1'400	6.39 1'300	-14.45%
Treehouse Foods Rg USD \| US89469A1043	18.79 22:15:00	18.76 03.11.2025	+0.16% +0.03	18.78 6'800	18.80 700	-46.60%
Trevi Therapeuti Rg USD \| US89532M1018	10.86 23:20:00	10.70 04.11.2025	+1.50% +0.16	10.86 100	10.88 12'100	+159.71%
Tri Pointe Homes Rg USD \| US87265H1095	31.50 22:15:00	31.19 03.11.2025	+0.99% +0.31	31.49 7'100	31.50 1'100	-13.98%
Trico Bancshares Rg USD \| US8960951064	44.40 23:20:00	44.90 04.11.2025	-1.11% -0.50	44.38 1'000	44.43 100	+2.75%
Triller Grp Rg USD \| US8959701017	0.6014 23:20:00	0.5671 04.11.2025	+6.05% +0.0343	0.601 1'200	0.6063 1'400	-76.17%
TriMas Rg USD \| US8962152091	33.69 23:20:00	36.12 04.11.2025	-6.73% -2.43	33.69 4'300	33.71 200	+46.89%
Trinet Group Rg USD \| US8962881079	58.01 22:15:00	60.02 03.11.2025	-3.35% -2.01	57.99 1'100	58.00 3'700	-33.88%
Trinity Ind Rg USD \| US8965221091	26.11 22:15:00	26.64 03.11.2025	-1.99% -0.53	26.10 2'700	26.11 2'700	-24.10%
Trinseo Rg USD \| IE0000QBK8U7	1.36 22:15:00	1.48 03.11.2025	-8.11% -0.12	1.36 4'200	1.37 2'900	-70.98%
TripAdvisor Rg USD \| US8969452015	14.81 23:20:00	15.40 04.11.2025	-3.83% -0.59	14.81 3'400	14.82 1'900	+4.27%
TriSals Life Sci Rg USD \| US89680M1018	4.70 23:20:00	4.71 04.11.2025	-0.21% -0.01	4.70 700	4.72 200	-5.99%
Triumph Finl Rg USD \| US89679E3009	54.21 22:15:00	54.70 03.11.2025	-0.90% -0.49	54.20 2'800	54.21 100	-39.81%
Tronox Hldgs Rg USD \| GB00BJT16S69	3.19 22:15:00	3.31 03.11.2025	-3.63% -0.12	3.19 52'500	3.20 39'600	-67.13%
TruBridge Rg USD \| US2053061030	19.21 23:20:00	19.20 04.11.2025	+0.05% +0.01	19.22 300	19.26 100	-2.64%
TrueBlue Rg USD \| US89785X1019	5.49 22:15:00	4.68 03.11.2025	+17.31% +0.81	5.49 11'200	5.51 5'800	-44.29%
TrueCar Rg USD \| US89785L1070	2.19 23:20:00	2.19 04.11.2025	0.00% 0.00	2.19 22'500	2.20 5'100	-41.29%
Trupanion Rg USD \| US8982021060	39.39 23:20:00	39.65 04.11.2025	-0.66% -0.26	39.40 3'100	39.42 200	-17.74%
Trustco Bank Rg USD \| US8983492047	38.33 23:20:00	38.33 04.11.2025	0.00% 0.00	38.33 1'500	38.40 100	+15.07%
Trustmark Rg USD \| US8984021027	37.48 23:20:00	37.39 04.11.2025	+0.24% +0.09	37.48 400	37.49 400	+5.71%
TSS Rg USD \| US87288V1017	18.12 23:20:00	19.31 04.11.2025	-6.16% -1.19	18.08 100	18.10 100	+62.82%
TTEC Hldngs Rg USD \| US89854H1023	3.15 23:20:00	3.17 04.11.2025	-0.63% -0.02	3.15 5'900	3.16 500	-36.47%
TTM Technologies Rg USD \| US87305R1095	66.29 23:20:00	69.87 04.11.2025	-5.12% -3.58	66.28 4'400	66.31 300	+182.30%
Tucows Rg USD \| US8986972060	18.67 23:20:00	18.86 04.11.2025	-1.01% -0.19	18.61 100	18.80 100	+10.04%
TuHURA Bio Rg USD \| US8989201038	2.45 23:20:00	2.54 04.11.2025	-3.54% -0.09	2.45 10'900	2.46 1'100	-37.90%
Turning Point Br Rg USD \| US90041L1052	95.18 22:15:00	93.64 03.11.2025	+1.64% +1.54	95.05 300	95.13 400	+55.81%
Turtle Beach Rg USD \| US9004502061	16.29 23:20:00	16.63 04.11.2025	-2.04% -0.34	16.27 200	16.30 1'800	-3.93%
Tutor Perini Rg USD \| US9011091082	65.72 22:15:00	68.21 03.11.2025	-3.65% -2.49	65.72 2'500	65.73 6'900	+181.86%
Tvardi Therap Rg USD \| US1407553072	4.39 23:20:00	4.51 04.11.2025	-2.66% -0.12	4.38 1'000	4.43 700	-75.44%
Twist Bioscience Rg USD \| US90184D1000	30.06 23:20:00	31.57 04.11.2025	-4.78% -1.51	30.04 100	30.06 100	-32.06%
Two Hbrs In REIT Rg USD \| US90187B8046	9.72 22:15:00	9.64 03.11.2025	+0.83% +0.08	9.71 13'400	9.72 24'400	-18.51%
TXNM Energy Rg USD \| US69349H1077	56.95 22:15:00	56.90 03.11.2025	+0.09% +0.05	56.94 3'400	56.95 500	+15.72%
Tyra Bioscis Rg USD \| US90240B1061	15.00 23:20:00	15.43 04.11.2025	-2.79% -0.43	15.00 4'400	15.01 700	+11.01%
U.S. Gold Rg USD \| US90291C2017	14.71 23:20:00	15.32 04.11.2025	-3.98% -0.61	14.70 3'100	14.74 100	+149.92%
U.S.GoldMining Rg USD \| US90291W1080	10.75 23:20:00	11.20 04.11.2025	-4.02% -0.45	10.74 100	10.89 200	+30.08%
Udemy Rg USD \| US9026851066	5.33 23:20:00	5.54 04.11.2025	-3.79% -0.21	5.33 32'100	5.34 9'800	-32.69%
UFP Industries Rg USD \| US90278Q1085	91.58 23:20:00	92.79 04.11.2025	-1.30% -1.21	91.58 100	91.64 1'500	-17.63%
UFP Technologies Rg USD \| US9026731029	223.04 23:20:00	199.05 04.11.2025	+12.05% +23.99	223.05 100	223.28 100	-18.59%
Ultra Clean Hldg Rg USD \| US90385V1070	26.10 23:20:00	28.53 04.11.2025	-8.52% -2.43	26.07 200	26.10 1'600	-20.64%
UMB Financial Rg USD \| US9027881088	106.28 23:20:00	107.31 04.11.2025	-0.96% -1.03	106.23 500	106.29 100	-4.92%
UMH Propert REIT Rg USD \| US9030021037	14.55 22:15:00	14.68 03.11.2025	-0.89% -0.13	14.55 11'500	14.57 4'000	-22.25%
Unifirst Corp Rg USD \| US9047081040	151.86 22:15:00	155.76 03.11.2025	-2.50% -3.90	151.86 2'000	151.92 200	-8.96%
Union Bankshares Rg USD \| US9054001071	22.98 23:20:00	22.79 04.11.2025	+0.83% +0.19	22.73 300	22.99 100	-21.17%
Unisys Rg USD \| US9092143067	3.37 22:15:00	3.47 03.11.2025	-2.88% -0.10	3.37 19'600	3.38 1'000	-45.18%
United Bankshare Rg USD \| US9099071071	36.00 23:20:00	36.01 04.11.2025	-0.03% -0.01	35.99 500	36.01 1'900	-4.10%
United Comnty Bk Rg USD \| US90984P3038	29.17 22:15:00	29.34 03.11.2025	-0.58% -0.17	29.17 10'000	29.18 700	-9.19%
United Fire Gr Rg USD \| US9103401082	30.90 23:20:00	30.53 04.11.2025	+1.21% +0.37	30.90 1'900	30.95 500	+7.31%
United Natural F Rg USD \| US9111631035	36.74 22:15:00	37.36 03.11.2025	-1.66% -0.62	36.73 13'900	36.74 4'400	+36.80%
United Parks Rg USD \| US81282V1008	46.00 22:15:00	47.87 03.11.2025	-3.91% -1.87	45.99 1'500	46.00 3'600	-14.81%
United Sec Bancs Rg USD \| US9114601035	9.32 23:20:00	9.16 04.11.2025	+1.75% +0.16	9.30 100	9.37 200	-9.31%
Uniti Group Rg USD \| US9129321009	6.00 23:20:00	6.13 04.11.2025	-2.12% -0.13	5.99 49'100	6.00 3'500	+11.45%
Unitil Corp Rg USD \| US9132591077	48.74 22:15:00	49.10 03.11.2025	-0.73% -0.36	48.74 600	48.75 2'100	-9.39%
Unity Bancorp Rg USD \| US9132901029	45.32 23:20:00	45.36 04.11.2025	-0.09% -0.04	45.37 100	45.52 100	+4.01%
Univ Health REIT Rg USD \| US91359E1055	38.61 22:15:00	38.22 03.11.2025	+1.02% +0.39	38.59 2'000	38.66 700	+2.71%
Univer Tech Inst Rg USD \| US9139151040	28.15 22:15:00	28.47 03.11.2025	-1.12% -0.32	28.15 5'800	28.19 800	+10.74%
Universal Corp Rg USD \| US9134561094	51.40 22:15:00	50.76 03.11.2025	+1.26% +0.64	51.42 400	51.45 600	-7.44%
Universal Ins Hl Rg USD \| US91359V1070	32.27 22:15:00	31.07 03.11.2025	+3.86% +1.20	32.32 2'500	32.33 700	+47.53%
Universal Logist Rg USD \| US91388P1057	16.16 23:20:00	16.04 04.11.2025	+0.75% +0.12	16.11 100	16.18 100	-65.08%
Univest Finl Rg USD \| US9152711001	29.35 23:20:00	29.45 04.11.2025	-0.34% -0.10	29.35 1'800	29.39 900	-0.20%
Upbound Grp Rg USD \| US76009N1000	19.77 23:20:00	20.01 04.11.2025	-1.20% -0.24	19.77 800	19.78 1'800	-31.40%
Upstart Hldgs Rg USD \| US91680M1071	46.24 23:20:00	47.54 04.11.2025	-2.73% -1.30	46.30 1'800	46.31 100	-22.79%
Upstream Bio Rg USD \| US91678A1079	25.04 23:20:00	25.02 04.11.2025	+0.08% +0.02	25.00 200	25.05 1'100	+52.19%
Upwork Rg USD \| US91688F1049	17.70 23:20:00	15.63 04.11.2025	+13.24% +2.07	17.70 9'200	17.71 500	-4.40%
Uranium Energy Rg USD \| US9168961038	13.03 22:15:00	14.05 03.11.2025	-7.26% -1.02	13.02 100	13.03 1'000	+109.39%
Urban Edge REIT Rg USD \| US91704F1049	19.05 22:15:00	19.03 03.11.2025	+0.11% +0.02	19.05 16'100	19.06 6'200	-11.49%
Urban Outfitters Rg USD \| US9170471026	63.09 23:20:00	62.01 04.11.2025	+1.74% +1.08	63.11 1'200	63.12 5'200	+12.99%
UroGen Pharma Rg USD \| IL0011407140	19.81 23:20:00	20.62 04.11.2025	-3.93% -0.81	19.81 100	19.83 200	+93.62%
US Antimony Rg USD \| US9115491030	6.965 22:15:00	7.04 03.11.2025	-1.07% -0.075	6.92 100	6.97 700	+302.29%
US Lime & Minera Rg USD \| US9119221029	111.06 23:20:00	112.97 04.11.2025	-1.69% -1.91	110.72 100	111.11 700	-14.89%
Us Physical Ther Rg USD \| US90337L1089	87.04 22:15:00	86.93 03.11.2025	+0.13% +0.11	87.02 2'200	87.16 500	-2.01%
USANA Health Sc Rg USD \| US90328M1071	20.55 22:15:00	21.25 03.11.2025	-3.29% -0.70	20.54 2'100	20.55 900	-40.79%
USCB Fin Hldgs Rg-A USD \| US90355N1019	17.37 23:20:00	17.16 04.11.2025	+1.22% +0.21	17.30 200	17.36 100	-3.32%
Utah Medical Pro Rg USD \| US9174881089	58.25 23:20:00	58.49 04.11.2025	-0.41% -0.24	57.09 100	58.77 100	-4.85%
UTZ Brands Rg-A USD \| US9180901012	10.11 22:15:00	10.40 03.11.2025	-2.79% -0.29	10.10 21'500	10.11 2'900	-33.59%
V2X Rg USD \| US92242T1016	57.11 22:15:00	58.41 03.11.2025	-2.23% -1.30	57.08 400	57.09 4'000	+22.12%
VAALCO Energy Rg USD \| US91851C2017	3.79 22:15:00	3.89 03.11.2025	-2.57% -0.10	3.79 19'400	3.80 2'500	-10.98%
Valaris Rg USD \| BMG9460G1015	54.73 22:15:00	56.99 03.11.2025	-3.97% -2.26	54.73 4'100	54.74 2'300	+28.82%
Valhi Rg USD \| US9189052098	12.61 22:15:00	13.53 03.11.2025	-6.80% -0.92	12.61 100	12.95 700	-42.15%
Valley Natl Banc Rg USD \| US9197941076	10.74 23:20:00	10.94 04.11.2025	-1.83% -0.20	10.73 29'300	10.74 43'800	+20.75%
Value Line Inc Rg USD \| US9204371002	36.75 23:20:00	37.48 04.11.2025	-1.95% -0.73	36.58 100	37.22 200	-29.02%
Vanda Pharma Rg USD \| US9216591084	4.35 23:20:00	4.47 04.11.2025	-2.68% -0.12	4.34 1'600	4.35 1'300	-6.68%
Varex Imaging Rg USD \| US92214X1063	11.80 23:20:00	12.04 04.11.2025	-1.99% -0.24	11.80 800	11.81 300	-17.48%
Varonis Systems Rg USD \| US9222801022	35.35 23:20:00	36.07 04.11.2025	-2.00% -0.72	35.36 700	35.37 2'000	-18.82%
Vaxcyte Rg USD \| US92243G1085	41.35 23:20:00	42.83 04.11.2025	-3.46% -1.48	41.31 800	41.34 100	-47.68%
Veeco Instrument Rg USD \| US9224171002	29.04 23:20:00	29.50 04.11.2025	-1.56% -0.46	29.03 1'100	29.04 100	+10.07%
Velocity Financ Rg USD \| US92262D1019	18.80 22:15:00	18.74 03.11.2025	+0.32% +0.06	18.78 400	18.81 1'100	-4.19%
Vera Therapeut Rg-A USD \| US92337R1014	24.35 23:20:00	25.94 04.11.2025	-6.13% -1.59	24.34 3'900	24.35 2'000	-38.66%
Veracyte Rg USD \| US92337F1075	36.12 23:20:00	36.45 04.11.2025	-0.91% -0.33	36.08 2'000	36.13 1'000	-7.95%
Verastem Rg USD \| US92337C2035	7.91 23:20:00	9.90 04.11.2025	-20.10% -1.99	7.90 3'400	7.91 1'500	+91.49%
Verde Cln Fuel Rg-A USD \| US9233721060	3.18 23:20:00	3.34 04.11.2025	-4.79% -0.16	3.15 100	3.34 100	-17.84%
Vericel Rg USD \| US92346J1088	36.25 23:20:00	36.705 04.11.2025	-1.24% -0.455	36.26 400	36.27 2'500	-33.15%
Verint Systems Rg USD \| US92343X1000	20.27 23:20:00	20.28 04.11.2025	-0.05% -0.01	20.27 700	20.28 8'400	-26.12%
Veris Residentl Rg USD \| US5544891048	14.70 22:15:00	14.37 03.11.2025	+2.30% +0.33	14.69 3'300	14.70 12'300	-13.59%
Verra Mobility Rg-A USD \| US92511U1025	22.99 23:20:00	22.89 04.11.2025	+0.44% +0.10	22.99 3'400	23.00 6'500	-5.33%
Vertex Rg-A USD \| US92538J1060	19.91 23:20:00	20.69 04.11.2025	-3.77% -0.78	19.90 7'200	19.91 2'400	-61.22%
Vestis Rg USD \| US29430C1027	4.99 22:15:00	5.07 03.11.2025	-1.58% -0.08	4.99 19'700	5.00 46'200	-66.73%
Viant Tech Rg-A USD \| US92557A1016	8.50 23:20:00	8.82 04.11.2025	-3.63% -0.32	8.49 200	8.50 1'200	-53.55%
Viasat Rg USD \| US92552V1008	37.14 23:20:00	38.40 04.11.2025	-3.28% -1.26	37.14 700	37.16 2'100	+351.23%
Viavi Solutions Rg USD \| US9255501051	16.76 23:20:00	17.54 04.11.2025	-4.45% -0.78	16.76 18'900	16.77 4'300	+73.66%
Vicor Rg USD \| US9258151029	88.36 23:20:00	93.345 04.11.2025	-5.34% -4.985	88.31 100	88.40 200	+93.18%
Victoria's Secrt Rg USD \| US9264001028	35.37 22:15:00	36.01 03.11.2025	-1.78% -0.64	35.39 6'200	35.40 900	-13.06%
Victory Cp Hlg-A Rg USD \| US92645B1035	61.52 23:20:00	61.80 04.11.2025	-0.45% -0.28	61.51 200	61.58 1'200	-5.59%
Viemed Healthcre Rg USD \| CA92663R1055	6.54 23:20:00	6.57 04.11.2025	-0.46% -0.03	6.55 100	6.56 1'700	-18.08%
Vimeo Rg USD \| US92719V1008	7.79 23:20:00	7.78 04.11.2025	+0.13% +0.01	7.79 45'600	7.80 18'800	+21.56%
Vir Biotechnolog Rg USD \| US92764N1028	5.25 23:20:00	5.60 04.11.2025	-6.25% -0.35	5.23 1'900	5.25 25'600	-23.71%
Virco Mfg Rg USD \| US9276511097	7.01 23:20:00	7.28 04.11.2025	-3.71% -0.27	7.01 100	7.02 500	-28.98%
Virginia Natl Bk Rg USD \| US9280311039	39.44 23:20:00	39.47 04.11.2025	-0.08% -0.03	39.41 200	40.01 100	+3.32%
Viridian Therapt Rg USD \| US92790C1045	22.55 23:20:00	23.15 04.11.2025	-2.59% -0.60	22.54 1'900	22.56 3'600	+20.76%
Virtus Invstmt Rg USD \| US92828Q1094	159.87 22:15:00	160.33 03.11.2025	-0.29% -0.46	159.87 1'200	159.88 1'100	-27.31%
Vishay Intertech Rg USD \| US9282981086	16.10 22:15:00	16.78 03.11.2025	-4.05% -0.68	16.10 1'500	16.11 6'100	-0.94%
Vishay Prec Grp Rg USD \| US92835K1034	35.69 22:15:00	38.01 03.11.2025	-6.10% -2.32	35.65 1'000	35.77 100	+61.95%
Visteon Rg USD \| US92839U2069	105.49 23:20:00	106.93 04.11.2025	-1.35% -1.44	105.47 100	105.52 600	+20.53%
Vita Coco Co Rg USD \| US92846Q1076	39.88 23:20:00	40.82 04.11.2025	-2.30% -0.94	39.86 100	39.90 2'100	+10.59%
Vital Energy Rg USD \| US5168062058	15.08 22:15:00	16.24 03.11.2025	-7.14% -1.16	15.08 7'700	15.10 12'600	-47.48%
Vital Farms Rg USD \| US92847W1036	37.37 23:20:00	32.18 04.11.2025	+16.13% +5.19	37.33 500	37.35 1'400	-14.62%
Vitesse Ener Rg USD \| US92852X1037	20.84 22:15:00	21.47 03.11.2025	-2.93% -0.63	20.84 12'000	20.88 800	-14.12%
Vivid Seats Rg-A USD \| US92854T2096	12.73 23:20:00	12.20 04.11.2025	+4.34% +0.53	12.71 100	12.73 900	-86.83%
Vlg Super Mkt Inc A USD \| US9271074091	32.27 23:20:00	31.81 04.11.2025	+1.45% +0.46	32.27 200	32.31 900	-0.25%
Vox Royalty Rg USD \| CA92919F1036	3.89 23:20:00	4.15 04.11.2025	-6.27% -0.26	3.89 3'200	3.90 1'700	+77.35%
Voyager Tech Rg-A USD \| US92892B1035	27.85 22:15:00	28.66 03.11.2025	-2.83% -0.81	27.82 1'600	27.85 7'100	-
Voyager Therapeu Rg USD \| US92915B1061	4.16 23:20:00	4.59 04.11.2025	-9.37% -0.43	4.16 2'000	4.17 300	-19.05%
Vroom Rg USD \| US92918V3078	22.77 23:20:00	23.50 04.11.2025	-3.11% -0.73	22.50 100	23.85 200	-
VSE Rg USD \| US9182841000	178.80 23:20:00	180.97 04.11.2025	-1.20% -2.17	178.70 600	179.00 200	+90.29%
VTEX Rg-A USD \| KYG9470A1022	4.25 22:15:00	4.38 03.11.2025	-2.97% -0.13	4.24 2'300	4.25 6'500	-25.64%
Vuzix Rg USD \| US92921W3007	3.12 23:20:00	3.39 04.11.2025	-7.96% -0.27	3.12 2'500	3.13 7'200	-13.96%
W&T Offshore Rg USD \| US92922P1066	1.97 22:15:00	2.07 03.11.2025	-4.83% -0.10	1.96 18'100	1.97 15'300	+24.70%
Wabash National Rg USD \| US9295661071	7.69 22:15:00	7.92 03.11.2025	-2.90% -0.23	7.67 5'800	7.68 800	-53.77%
WaFd Rg USD \| US9388241096	29.95 23:20:00	29.48 04.11.2025	+1.59% +0.47	29.95 700	29.97 5'000	-8.56%
Waldencast Rg-A USD \| JE00BPG99318	1.71 23:20:00	1.77 04.11.2025	-3.39% -0.06	1.71 600	1.72 400	-55.97%
Walker & Dunlop Rg USD \| US93148P1021	80.23 22:15:00	80.30 03.11.2025	-0.09% -0.07	80.22 3'500	80.25 100	-17.40%
Warby Parker Rg-A USD \| US93403J1060	19.65 22:15:00	19.77 03.11.2025	-0.61% -0.12	19.64 8'100	19.65 2'200	-18.34%
Warrior Met Coal Rg USD \| US93627C1018	64.82 22:15:00	69.49 03.11.2025	-6.72% -4.67	64.82 200	64.83 6'600	+28.12%
Washing.Tr Banco Rg USD \| US9406101082	27.39 23:20:00	27.35 04.11.2025	+0.15% +0.04	27.39 100	27.43 500	-12.76%
Waterstone Finl Rg USD \| US94188P1012	15.20 23:20:00	15.30 04.11.2025	-0.65% -0.10	15.20 400	15.21 100	+13.84%
Watts Water Tech-A USD \| US9427491025	274.69 22:15:00	271.80 03.11.2025	+1.06% +2.89	274.86 240	274.93 200	+33.69%
WAVE Life Sci Rg USD \| SG9999014716	8.01 23:20:00	8.31 04.11.2025	-3.61% -0.30	8.00 1'700	8.01 10'300	-32.82%
Waystar Holding Rg USD \| US9467841055	37.49 23:20:00	37.03 04.11.2025	+1.24% +0.46	37.47 200	37.49 5'800	+0.90%
Wd-40 Co Rg USD \| US9292361071	197.46 23:20:00	194.70 04.11.2025	+1.42% +2.76	197.27 100	197.46 500	-19.77%
Weave Comm Rg USD \| US94724R1086	6.52 22:15:00	7.02 03.11.2025	-7.12% -0.50	6.53 600	6.54 40'500	-55.90%
WEBTOON Entr Rg USD \| US94845U1051	17.15 23:20:00	17.48 04.11.2025	-1.89% -0.33	17.16 100	17.17 2'400	+28.72%
Weis Markets Rg USD \| US9488491047	63.90 22:15:00	63.76 03.11.2025	+0.22% +0.14	63.90 200	63.97 200	-5.85%
Werner Enterpris Rg USD \| US9507551086	26.29 23:20:00	25.69 04.11.2025	+2.34% +0.60	26.29 3'700	26.30 4'500	-28.48%
Wesbanco Rg USD \| US9508101014	30.06 23:20:00	30.35 04.11.2025	-0.96% -0.29	30.05 1'600	30.06 400	-6.73%
West Bancorp Rg USD \| US95123P1066	21.50 23:20:00	21.64 04.11.2025	-0.65% -0.14	21.36 400	21.53 700	-0.05%
Westamer Bancorp Rg USD \| US9570901036	47.23 23:20:00	47.15 04.11.2025	+0.17% +0.08	47.23 100	47.30 300	-10.12%
Western New Engl Rg USD \| US9588921018	11.40 23:20:00	11.32 04.11.2025	+0.71% +0.08	11.37 200	11.42 200	+23.04%
Westrock Coffee Rg USD \| US96145W1036	4.20 23:20:00	4.45 04.11.2025	-5.62% -0.25	4.19 4'100	4.20 2'400	-30.69%
Westwood Hldng Rg USD \| US9617651040	16.61 22:15:00	16.74 03.11.2025	-0.78% -0.13	16.50 700	16.69 100	+15.37%
Weyco Group Inc Rg USD \| US9621491003	28.20 23:20:00	28.57 04.11.2025	-1.30% -0.37	28.00 1'700	28.60 100	-23.91%
Whitestone REIT Rg USD \| US9660842041	13.18 22:15:00	12.56 03.11.2025	+4.94% +0.62	13.15 2'900	13.18 3'200	-11.36%
WideOpenWest Rg USD \| US96758W1018	5.14 22:15:00	5.13 03.11.2025	+0.19% +0.01	5.14 9'500	5.15 6'000	+3.43%
Willdan Group Rg USD \| US96924N1000	90.84 23:20:00	93.54 04.11.2025	-2.89% -2.70	90.83 400	91.00 100	+145.58%
Willis Lease Fin Rg USD \| US9706461053	118.61 23:20:00	126.13 04.11.2025	-5.96% -7.52	118.61 600	119.06 100	-39.23%
Winmark Rg USD \| US9742501029	413.84 23:20:00	413.765 04.11.2025	+0.02% +0.075	413.84 200	414.30 160	+5.26%
Winnebago Indust Rg USD \| US9746371007	36.13 22:15:00	36.94 03.11.2025	-2.19% -0.81	36.13 4'900	36.14 200	-22.69%
WisdomTree Rg USD \| US97717P1049	11.70 22:15:00	12.00 03.11.2025	-2.50% -0.30	11.71 21'800	11.72 5'100	+14.29%
WM Technology Rg-A USD \| US92971A1097	0.9832 23:20:00	1.03 04.11.2025	-4.54% -0.0468	0.9808 5'000	0.9857 100	-25.36%
Wolverine Worldw Rg USD \| US9780971035	22.08 22:15:00	22.34 03.11.2025	-1.16% -0.26	22.10 800	22.11 1'000	+0.63%
Workiva Rg-A USD \| US98139A1051	81.87 22:15:00	84.83 03.11.2025	-3.49% -2.96	81.86 3'000	81.87 2'900	-22.53%
World Acceptance Rg USD \| US9814191048	131.92 23:20:00	132.90 04.11.2025	-0.74% -0.98	131.13 100	132.04 600	+18.20%
World Kinect Rg USD \| US9814751064	25.80 22:15:00	26.10 03.11.2025	-1.15% -0.30	25.79 15'000	25.80 900	-5.13%
Worthington Rg USD \| US9818111026	54.91 22:15:00	55.75 03.11.2025	-1.51% -0.84	54.93 400	54.94 700	+38.99%
Worthington Rg USD \| US9821041012	30.85 22:15:00	31.78 03.11.2025	-2.93% -0.93	30.85 2'700	30.88 1'400	-0.13%
WSFS Financial Rg USD \| US9293281021	52.69 23:20:00	52.42 04.11.2025	+0.52% +0.27	52.68 400	52.71 600	-1.34%
XCF Global Rg-A USD \| US98400U1034	0.79495 23:20:00	0.837 04.11.2025	-5.02% -0.04205	0.7777 1'300	0.8004 9'300	-
Xencor Rg USD \| US98401F1057	13.70 23:20:00	13.94 04.11.2025	-1.72% -0.24	13.69 2'100	13.70 100	-39.34%
Xeni Htl&Rs REIT Rg USD \| US9840171030	12.53 22:15:00	12.59 03.11.2025	-0.48% -0.06	12.53 8'700	12.54 2'600	-15.28%
Xenon Pharma Rg USD \| CA98420N1050	39.09 23:20:00	41.12 04.11.2025	-4.94% -2.03	39.04 2'900	39.10 300	+4.90%
Xeris Biph Hldg Rg USD \| US98422E1038	9.90 23:20:00	9.90 04.11.2025	0.00% 0.00	9.90 2'400	9.91 8'400	+192.04%
Xerox Holdings Rg USD \| US98421M1062	2.96 23:20:00	3.22 04.11.2025	-8.07% -0.26	2.96 71'800	2.97 13'600	-61.80%
XOMA Rylty Rg USD \| US98419J2069	32.49 23:20:00	33.06 04.11.2025	-1.72% -0.57	32.48 500	32.73 100	+25.80%
Xometry Rg-A USD \| US98423F1093	62.62 23:20:00	48.57 04.11.2025	+28.93% +14.05	62.61 600	62.72 1'500	+13.85%
Xpel Rg USD \| US98379L1008	34.98 23:20:00	34.61 04.11.2025	+1.07% +0.37	34.94 400	35.00 1'000	-13.35%
Xperi Rg USD \| US98423J1016	6.37 22:15:00	6.60 03.11.2025	-3.48% -0.23	6.36 1'500	6.37 4'200	-35.74%
Xpnential Ftns Rg-A USD \| US98422X1019	6.45 22:15:00	6.61 03.11.2025	-2.42% -0.16	6.44 2'900	6.46 2'500	-50.86%
Yelp Rg USD \| US9858171054	31.38 22:15:00	33.06 03.11.2025	-5.08% -1.68	31.37 2'700	31.38 1'900	-14.57%
Yext Rg USD \| US98585N1063	8.33 22:15:00	8.46 03.11.2025	-1.54% -0.13	8.33 11'900	8.34 7'100	+33.02%
York Water Rg USD \| US9871841089	32.39 23:20:00	31.22 04.11.2025	+3.75% +1.17	32.39 200	32.42 600	-4.58%
Zenas BioPharma Rg USD \| US98937L1052	29.95 23:20:00	31.33 04.11.2025	-4.40% -1.38	29.95 500	30.03 200	+282.54%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	16.70 22:15:00	17.62 03.11.2025	-5.22% -0.92	16.69 68'100	16.71 700	-2.06%
Zevia Rg-A USD \| US98955K1043	2.31 22:15:00	2.38 03.11.2025	-2.94% -0.07	2.32 3'000	2.33 3'400	-43.20%
Zevra Rg USD \| US4884452065	9.79 23:20:00	10.21 04.11.2025	-4.11% -0.42	9.77 6'000	9.78 1'200	+22.42%
Ziff Davis Rg USD \| US48123V1026	32.21 23:20:00	33.99 04.11.2025	-5.24% -1.78	32.18 1'600	32.20 100	-37.45%
ZipRecruiter Rg-A USD \| US98980B1035	4.10 22:15:00	4.16 03.11.2025	-1.44% -0.06	4.11 4'900	4.12 2'600	-42.54%
zSpace Rg USD \| US98980W1071	0.8601 23:20:00	0.9066 04.11.2025	-5.13% -0.0465	0.8442 500	0.8813 500	-94.29%
Zumiez Rg USD \| US9898171015	21.17 23:20:00	21.64 04.11.2025	-2.17% -0.47	21.11 200	21.17 100	+12.88%
Zurn Elkay Water Rg USD \| US98983L1089	46.88 22:15:00	47.04 03.11.2025	-0.34% -0.16	46.88 2'900	46.89 4'600	+26.11%
Zymeworks Rg USD \| US98985Y1082	18.16 23:20:00	18.89 04.11.2025	-3.86% -0.73	18.15 1'400	18.17 1'200	+29.03%