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	5.12 22:00:00	5.09 10.09.2025	+0.59% +0.03	5.12 4'500	5.13 2'200	-37.70%
10x Genomics Rg-A USD \| US88025U1097	12.59 22:00:00	13.50 10.09.2025	-6.74% -0.91	12.58 5'500	12.59 4'700	-5.99%
1st Cmmty Bkshs Rg USD \| US31983A1034	37.36 22:00:00	37.21 10.09.2025	+0.40% +0.15	37.35 300	37.44 100	-10.64%
1st Intst Banc Rg-A USD \| US32055Y2019	32.12 22:00:00	32.49 10.09.2025	-1.14% -0.37	32.10 6'800	32.13 100	+0.06%
1st Source Corp Rg USD \| US3369011032	63.64 22:00:00	63.84 10.09.2025	-0.31% -0.20	63.53 800	63.64 400	+9.35%
3D Systems Rg USD \| US88554D2053	2.12 22:15:00	2.10 09.09.2025	+0.95% +0.02	2.11 21'400	2.12 23'200	-35.98%
3rd Cst Bncshs Rg USD \| US88422P1093	39.40 22:00:00	39.215 10.09.2025	+0.47% +0.185	39.31 200	39.43 700	+15.51%
4D Molecular Rg USD \| US35104E1001	6.94 22:00:00	6.97 10.09.2025	-0.43% -0.03	6.94 5'200	6.95 2'300	+25.13%
89bio Rg USD \| US2825591033	8.52 22:00:00	8.63 10.09.2025	-1.27% -0.11	8.52 17'900	8.53 6'000	+10.36%
8x8 Rg USD \| US2829141009	2.09 22:00:00	2.07 10.09.2025	+0.97% +0.02	2.09 73'800	2.10 20'600	-22.47%
908 Devices Rg USD \| US65443P1021	5.70 22:00:00	5.65 10.09.2025	+0.88% +0.05	5.68 600	5.70 1'800	+156.82%
A-Mark Prec Met Rg USD \| US00181T1079	24.04 22:00:00	24.45 10.09.2025	-1.68% -0.41	24.00 200	24.04 700	-10.77%
A10 Networks Rg USD \| US0021211018	17.42 22:15:00	17.49 09.09.2025	-0.40% -0.07	17.41 1'200	17.42 13'800	-4.95%
AAR Rg USD \| US0003611052	74.05 22:15:00	73.92 09.09.2025	+0.18% +0.13	74.04 1'700	74.05 7'800	+20.63%
Aardvark Thera Rg USD \| US0029421007	8.00 22:00:00	7.91 10.09.2025	+1.14% +0.09	7.96 200	8.00 100	-
Abeona Therap Rg USD \| US00289Y2063	6.53 22:00:00	6.83 10.09.2025	-4.39% -0.30	6.53 4'100	6.55 1'200	+22.62%
Abercrombie Ft Rg-A USD \| US0028962076	96.35 22:15:00	95.12 09.09.2025	+1.29% +1.23	96.33 1'500	96.34 1'100	-36.36%
ABM Industries Rg USD \| US0009571003	46.01 22:15:00	45.89 09.09.2025	+0.26% +0.12	46.00 1'000	46.01 24'200	-10.34%
Absci Rg USD \| US00091E1091	2.38 22:00:00	2.54 10.09.2025	-6.30% -0.16	2.38 27'800	2.39 13'900	-3.05%
Acacia Res-Ac Techs USD \| US0038813079	3.15 22:00:00	3.20 10.09.2025	-1.56% -0.05	3.16 2'800	3.17 700	-26.27%
Academy Sports Rg USD \| US00402L1070	48.21 22:00:00	48.76 10.09.2025	-1.13% -0.55	48.20 600	48.21 2'600	-15.24%
Acadia Pharma Rg USD \| US0042251084	23.80 22:00:00	24.84 10.09.2025	-4.19% -1.04	23.79 9'200	23.80 1'700	+35.37%
Acadia REIT-SBI Rg USD \| US0042391096	19.39 22:15:00	19.40 09.09.2025	-0.05% -0.01	19.41 14'500	19.42 2'800	-19.70%
Acadian Asset Rg USD \| US10948W1036	46.58 22:15:00	46.54 09.09.2025	+0.09% +0.04	46.58 1'800	46.61 1'600	+76.69%
Accel Entmt Rg-A-1 USD \| US00436Q1067	11.09 22:15:00	11.10 09.09.2025	-0.09% -0.01	11.08 5'300	11.10 12'600	+3.93%
ACCO Brands Rg USD \| US00081T1088	3.96 22:15:00	4.00 09.09.2025	-1.00% -0.04	3.98 900	3.99 23'800	-23.81%
Accuray Rg USD \| US0043971052	1.55 22:00:00	1.60 10.09.2025	-3.12% -0.05	1.54 8'800	1.55 3'900	-19.19%
ACI Worldwide Rg USD \| US0044981019	50.09 22:00:00	51.23 10.09.2025	-2.23% -1.14	50.07 4'300	50.09 700	-1.31%
Aclaris Therap Rg USD \| US00461U1051	2.04 22:00:00	2.13 10.09.2025	-4.23% -0.09	2.03 10'900	2.04 1'400	-14.11%
ACM Research-A Rg USD \| US00108J1097	28.06 22:00:00	27.91 10.09.2025	+0.54% +0.15	28.06 200	28.08 1'100	+84.83%
Acme United Rg USD \| US0048161048	41.82 22:15:01	42.70 09.09.2025	-2.06% -0.88	41.82 100	42.38 100	+14.39%
ACNB Rg USD \| US0008681092	44.87 22:00:00	44.51 10.09.2025	+0.81% +0.36	44.72 200	45.00 100	+11.75%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	21.01 22:15:00	21.01 09.09.2025	0.00% 0.00	21.01 100	21.07 100	+30.09%
Actuate Therap Rg USD \| US0050831009	6.88 22:00:00	8.51 10.09.2025	-19.15% -1.63	6.80 100	6.89 900	+6.91%
Acuren Corp Rg USD \| US00510N1028	11.31 22:15:01	11.69 09.09.2025	-3.25% -0.38	11.30 23'300	11.31 7'700	-8.31%
Acushnet Holdngs Rg USD \| US0050981085	74.44 22:15:00	75.74 09.09.2025	-1.72% -1.30	74.45 100	74.47 2'000	+6.56%
ACV Auctions Rg-A USD \| US00091G1040	10.43 22:15:00	10.98 09.09.2025	-5.01% -0.55	10.41 14'800	10.42 7'500	-49.17%
Adamas Trust Rg USD \| US6496048405	7.23 22:00:00	7.29 10.09.2025	-0.82% -0.06	7.22 10'800	7.23 4'600	+20.30%
AdaptHealth Rg USD \| US00653Q1022	9.16 22:00:00	9.23 10.09.2025	-0.76% -0.07	9.15 1'500	9.16 3'100	-3.05%
Adaptive Biotech Rg USD \| US00650F1093	12.42 22:00:00	12.61 10.09.2025	-1.51% -0.19	12.42 7'100	12.43 1'700	+110.34%
ADC Therapeutic Rg USD \| CH0499880968	3.23 22:15:00	3.32 09.09.2025	-2.71% -0.09	3.23 7'400	3.24 2'300	+66.83%
Addus HomeCare Rg USD \| US0067391062	110.27 22:00:00	113.05 10.09.2025	-2.46% -2.78	110.26 1'600	110.37 100	-9.81%
Adeia Rg USD \| US00676P1075	15.11 22:00:00	15.35 10.09.2025	-1.56% -0.24	15.10 800	15.11 700	+9.80%
Adient Rg USD \| IE00BD845X29	23.69 22:15:00	24.06 09.09.2025	-1.54% -0.37	23.69 5'600	23.70 700	+39.64%
ADMA Biologics Rg USD \| US0008991046	15.76 22:00:00	16.39 10.09.2025	-3.84% -0.63	15.75 11'100	15.76 6'600	-4.43%
Adtalem Glb Educ Rg USD \| US00737L1035	133.14 22:15:00	136.20 09.09.2025	-2.25% -3.06	133.19 3'300	133.20 200	+49.92%
ADTRAN Holdings Rg USD \| US00486H1059	10.34 22:00:00	10.37 10.09.2025	-0.29% -0.03	10.33 700	10.34 5'700	+24.49%
Advance Auto Par Rg USD \| US00751Y1064	59.13 22:15:00	59.54 09.09.2025	-0.69% -0.41	59.13 32'500	59.17 300	+25.90%
Advanced Energy Rg USD \| US0079731008	157.25 22:00:00	154.76 10.09.2025	+1.61% +2.49	157.19 1'200	157.38 300	+33.84%
Advanced Flower Rg USD \| US00109K1051	4.50 22:00:00	4.81 10.09.2025	-6.44% -0.31	4.49 300	4.50 200	-42.26%
AdvanSix Rg USD \| US00773T1016	20.64 22:15:00	20.62 09.09.2025	+0.10% +0.02	20.64 400	20.66 7'500	-27.62%
Advantage Sltn Rg-A USD \| US00791N1028	1.84 22:00:00	1.91 10.09.2025	-3.66% -0.07	1.84 3'700	1.85 7'900	-34.59%
Aebi Schm Hldg N USD \| CH0027352993	11.82 22:00:00	11.77 10.09.2025	+0.42% +0.05	11.83 100	11.84 500	-
Aehr Test System Rg USD \| US00760J1088	26.40 22:00:00	26.83 10.09.2025	-1.60% -0.43	26.37 300	26.40 1'800	+61.33%
Aeluma Rg USD \| US00776X1090	13.20 22:00:00	18.20 10.09.2025	-27.47% -5.00	13.18 800	13.19 2'100	+137.91%
Aerovironment Rg USD \| US0080731088	247.05 22:00:00	230.99 10.09.2025	+6.95% +16.06	247.05 1'500	247.24 400	+50.10%
AerSale Rg USD \| US00810F1066	8.39 22:00:00	8.18 10.09.2025	+2.57% +0.21	8.38 1'600	8.39 2'000	+29.84%
Aeva Tech Rg USD \| US00835Q2021	14.29 22:00:00	14.67 10.09.2025	-2.59% -0.38	14.27 400	14.29 200	+208.84%
AG Mrtg Inv REIT Rg USD \| US0012285013	7.71 22:15:00	7.75 09.09.2025	-0.52% -0.04	7.70 4'800	7.72 7'200	+16.54%
agilon health Rg USD \| US00857U1079	1.13 22:15:00	1.15 09.09.2025	-1.74% -0.02	1.12 30'200	1.13 87'300	-39.47%
Agilysys Rg USD \| US00847J1051	108.15 22:00:00	108.14 10.09.2025	+0.01% +0.01	108.15 1'000	108.30 300	-17.90%
Agios Pharm Rg USD \| US00847X1046	35.68 22:00:00	36.15 10.09.2025	-1.30% -0.47	35.68 4'600	35.71 1'000	+10.01%
AirJoule Tech Rg-A USD \| US6121601016	4.67 22:00:00	4.68 10.09.2025	-0.21% -0.01	4.65 300	4.67 500	-41.24%
AirSculpt Tech Rg USD \| US0094961002	6.10 22:00:00	6.20 10.09.2025	-1.61% -0.10	6.08 3'200	6.10 500	+19.46%
Airship AI Rg USD \| US0089401089	4.65 22:00:00	4.33 10.09.2025	+7.39% +0.32	4.64 5'500	4.66 700	-30.83%
Akebia Therapeut Rg USD \| US00972D1054	2.93 22:00:00	3.00 10.09.2025	-2.33% -0.07	2.92 91'700	2.93 11'400	+57.89%
Akero Therape Rg-AI USD \| US00973Y1082	43.25 22:00:00	44.62 10.09.2025	-3.07% -1.37	43.25 300	43.27 1'800	+60.39%
Al Inm Prop REIT Rg USD \| US02083X1037	15.32 22:15:00	15.19 09.09.2025	+0.86% +0.13	15.30 2'500	15.33 2'000	-9.53%
Alamo Group Rg USD \| US0113111076	206.10 22:15:00	207.96 09.09.2025	-0.89% -1.86	205.86 1'100	206.10 100	+11.86%
Alarm.com Holdin Rg USD \| US0116421050	55.22 22:00:00	56.26 10.09.2025	-1.85% -1.04	55.25 500	55.26 200	-7.47%
Albany Intl Rg-A USD \| US0123481089	60.14 22:15:00	60.32 09.09.2025	-0.30% -0.18	60.13 100	60.14 4'000	-24.57%
Aldeyra Therapeu Rg USD \| US01438T1060	5.54 22:00:00	5.76 10.09.2025	-3.82% -0.22	5.54 4'500	5.55 3'000	+15.43%
Alector Rg USD \| US0144421072	2.84 22:00:00	2.80 10.09.2025	+1.43% +0.04	2.84 3'300	2.85 9'500	+48.15%
Alerus Financial Rg USD \| US01446U1034	22.60 22:00:00	22.635 10.09.2025	-0.15% -0.035	22.57 800	22.61 200	+17.65%
Alex&Bldw REIT Rg USD \| US0144911049	18.68 22:15:00	18.79 09.09.2025	-0.59% -0.11	18.67 4'100	18.68 1'600	+5.92%
Alexander's Rg USD \| US0147521092	238.19 22:15:00	237.73 09.09.2025	+0.19% +0.46	237.86 200	238.70 300	+18.83%
Alico Rg USD \| US0162301040	33.67 22:00:00	33.65 10.09.2025	+0.06% +0.02	33.66 300	33.81 200	+29.77%
Alight Rg-A USD \| US01626W1018	3.58 22:15:00	3.71 09.09.2025	-3.50% -0.13	3.57 202'800	3.58 108'000	-46.39%
Alignment Hlthc Rg USD \| US01625V1044	16.45 22:00:00	16.48 10.09.2025	-0.18% -0.03	16.44 5'300	16.45 5'200	+46.49%
Alkami Tech Rg USD \| US01644J1088	25.19 22:00:00	25.56 10.09.2025	-1.45% -0.37	25.17 5'900	25.20 2'700	-30.32%
Alkermes Rg USD \| IE00B56GVS15	26.93 22:00:00	27.85 10.09.2025	-3.30% -0.92	26.92 4'200	26.93 800	-3.16%
Allegiant Travel Rg USD \| US01748X1028	62.95 22:00:00	60.76 10.09.2025	+3.60% +2.19	62.98 100	63.10 200	-35.44%
Allete Rg USD \| US0185223007	63.78 22:15:00	63.50 09.09.2025	+0.44% +0.28	63.78 9'200	63.82 100	-2.01%
Allient Rg USD \| US0193301092	45.66 22:00:00	44.37 10.09.2025	+2.91% +1.29	45.56 100	45.66 900	+82.74%
Allogene Therap Rg USD \| US0197701065	1.11 22:00:00	1.14 10.09.2025	-2.63% -0.03	1.11 23'900	1.12 5'600	-46.48%
Alpha & Omega Rg USD \| BMG6331P1041	28.60 22:00:00	27.89 10.09.2025	+2.55% +0.71	28.53 300	28.60 3'200	-24.68%
Alpha Metallurgl Rg USD \| US0207641061	141.93 22:15:00	138.72 09.09.2025	+2.31% +3.21	141.58 1'000	141.94 200	-30.68%
Alpha Teknova Rg USD \| US02080L1026	3.96 22:00:00	4.25 10.09.2025	-6.82% -0.29	3.95 3'700	3.97 100	-49.10%
Alphatec Holding Rg USD \| US02081G2012	15.35 22:00:00	15.80 10.09.2025	-2.85% -0.45	15.35 1'500	15.36 1'700	+72.11%
Alta Equip Grp Rg USD \| US02128L1061	7.67 22:15:00	7.81 09.09.2025	-1.79% -0.14	7.66 5'900	7.68 7'900	+19.42%
Alti Global-A Rg USD \| US02157E1064	3.93 22:00:00	4.07 10.09.2025	-3.44% -0.14	3.93 200	3.94 600	-7.71%
Altice USA-A Rg USD \| US02156K1034	2.32 22:15:00	2.39 09.09.2025	-2.93% -0.07	2.31 44'200	2.32 39'800	-0.83%
Altimmune Rg USD \| US02155H2004	3.67 22:00:00	3.78 10.09.2025	-2.91% -0.11	3.66 2'000	3.67 27'100	-47.57%
Alumis Rg USD \| US0223071020	4.30 22:00:00	4.27 10.09.2025	+0.70% +0.03	4.29 3'500	4.30 300	-45.67%
Am Axle & Mfg Hl Rg USD \| US0240611030	5.93 22:15:00	5.99 09.09.2025	-1.00% -0.06	5.93 48'100	5.94 20'100	+2.74%
AM Battry Tech Rg USD \| US02451V3096	2.28 22:00:00	2.33 10.09.2025	-2.15% -0.05	2.27 2'500	2.28 93'600	-5.28%
Am Eagle Outfitt Rg USD \| US02553E1064	19.25 22:15:00	18.00 09.09.2025	+6.94% +1.25	19.25 125'600	19.26 20'400	+7.98%
Amalgamated Fin Rg USD \| US0226711010	28.46 22:00:00	28.75 10.09.2025	-1.01% -0.29	28.46 500	28.48 400	-14.10%
Ambac Finl Grp Rg USD \| US0231398845	8.94 22:15:00	9.13 09.09.2025	-2.08% -0.19	8.94 14'100	8.96 2'900	-27.83%
Ambarella Rg USD \| KYG037AX1015	83.47 22:00:00	84.64 10.09.2025	-1.38% -1.17	83.32 200	83.47 200	+16.36%
AMC Enter Hldg Rg-A USD \| US00165C3025	2.76 22:15:00	2.81 09.09.2025	-1.78% -0.05	2.76 119'000	2.77 83'600	-29.40%
AMC Networks Rg-A USD \| US00164V1035	7.57 22:00:00	7.75 10.09.2025	-2.32% -0.18	7.56 1'800	7.57 4'500	-21.72%
Amer Cstl Ins Rg USD \| US9107101027	10.78 22:00:00	11.06 10.09.2025	-2.53% -0.28	10.77 400	10.79 3'000	-17.83%
Amer Hlthc REIT USD \| US3981823038	43.16 22:15:00	42.93 09.09.2025	+0.54% +0.23	43.19 4'400	43.20 8'000	+51.06%
Amer Outdoor Rg USD \| US02875D1090	8.75 22:00:00	8.31 10.09.2025	+5.29% +0.44	8.75 200	8.77 100	-45.47%
Amer Public Edu Rg USD \| US02913V1035	32.98 22:00:00	34.15 10.09.2025	-3.43% -1.17	32.94 600	33.00 100	+58.32%
Amer Realty Invs Rg USD \| US0291741090	16.27 22:15:00	16.00 09.09.2025	+1.69% +0.27	15.59 100	16.95 100	+8.99%
Amerant Bancor Rg-A USD \| US0235761014	21.09 22:15:00	21.10 09.09.2025	-0.05% -0.01	21.09 1'800	21.11 1'200	-5.85%
Amercn Supercond Rg USD \| US0301112076	51.45 22:00:00	49.85 10.09.2025	+3.21% +1.60	51.44 1'300	51.47 400	+102.40%
Ameresco Rg-A USD \| US02361E1082	28.02 22:15:00	24.87 09.09.2025	+12.67% +3.15	28.02 2'700	28.03 9'500	+5.92%
America's Car-Ma Rg USD \| US03062T1051	34.375 22:00:00	37.65 10.09.2025	-8.70% -3.275	34.35 100	34.44 100	-26.54%
American Sts Wat Rg USD \| US0298991011	73.14 22:15:00	73.60 09.09.2025	-0.63% -0.46	73.16 800	73.17 1'100	-5.30%
American Woodmar Rg USD \| US0305061097	65.20 22:00:00	64.81 10.09.2025	+0.60% +0.39	65.09 200	65.23 200	-18.51%
Americn Ast REIT Rg USD \| US0240131047	20.37 22:15:00	20.14 09.09.2025	+1.14% +0.23	20.36 2'000	20.37 4'600	-23.31%
Ameris Bancorp Rg USD \| US03076K1088	73.92 22:15:00	73.38 09.09.2025	+0.74% +0.54	73.93 2'200	73.94 1'800	+17.28%
Amerisafe Rg USD \| US03071H1005	45.12 22:00:00	45.46 10.09.2025	-0.75% -0.34	45.06 600	45.12 400	-11.80%
Amern Vanguard C Rg USD \| US0303711081	5.36 22:15:00	5.39 09.09.2025	-0.56% -0.03	5.35 4'100	5.36 400	+16.41%
Ames National Rg USD \| US0310011004	20.28 22:00:00	20.24 10.09.2025	+0.20% +0.04	20.24 100	20.49 100	+23.19%
Amicus Thera Rg USD \| US03152W1099	7.94 22:00:00	7.89 10.09.2025	+0.63% +0.05	7.93 1'600	7.94 29'500	-16.24%
AMN Healthcare Rg USD \| US0017441017	19.59 22:15:00	20.83 09.09.2025	-5.95% -1.24	19.59 5'800	19.60 5'800	-12.92%
Amneal Phrmctl Rg-A USD \| US03168L1052	9.82 22:00:00	9.89 10.09.2025	-0.71% -0.07	9.82 242'900	9.83 3'400	+24.87%
Amphastar Pharma Rg USD \| US03209R1032	28.40 22:00:00	29.33 10.09.2025	-3.17% -0.93	28.39 1'600	28.40 900	-21.01%
Amplitude Rg-A USD \| US03213A1043	11.19 22:00:00	11.40 10.09.2025	-1.84% -0.21	11.19 5'500	11.20 4'000	+8.06%
Amprius Tech Rg USD \| US03214Q1085	7.37 22:15:00	7.82 09.09.2025	-5.75% -0.45	7.37 103'000	7.38 1'100	+179.29%
Amylyx Pharm Rg USD \| US03237H1014	11.83 22:00:00	10.51 10.09.2025	+12.56% +1.32	11.85 1'800	11.86 9'600	+178.04%
AnaptysBio Rg USD \| US0327241065	22.78 22:00:00	22.13 10.09.2025	+2.94% +0.65	22.73 700	22.79 400	+67.15%
Anavex Life Scie Rg USD \| US0327973006	8.875 22:00:00	10.26 10.09.2025	-13.50% -1.385	8.87 1'100	8.88 3'500	-4.47%
Andersons Rg USD \| US0341641035	39.97 22:00:00	39.96 10.09.2025	+0.03% +0.01	39.94 100	39.95 100	-1.38%
Angel REIT Rg USD \| US03464Y1082	9.75 22:15:01	9.81 09.09.2025	-0.61% -0.06	9.73 2'600	9.75 2'600	+5.71%
Angi Rg-A USD \| US00183L2016	17.35 22:00:00	18.10 10.09.2025	-4.14% -0.75	17.34 600	17.36 2'900	+9.04%
AngioDynamics Rg USD \| US03475V1017	10.94 22:00:00	11.01 10.09.2025	-0.64% -0.07	10.93 2'200	10.95 1'300	+20.20%
ANI Pharmaceutic Rg USD \| US00182C1036	97.46 22:00:00	98.46 10.09.2025	-1.02% -1.00	97.52 100	97.64 1'400	+78.11%
Anika Therapeuti Rg USD \| US0352551081	8.40 22:00:00	8.73 10.09.2025	-3.78% -0.33	8.38 100	8.41 100	-46.96%
Annexon Rg USD \| US03589W1027	2.29 22:00:00	2.12 10.09.2025	+8.02% +0.17	2.28 8'500	2.29 13'200	-58.67%
Anteris Tech Rg USD \| US03675P1021	4.82 22:00:00	4.64 10.09.2025	+3.88% +0.18	4.79 200	4.83 1'000	-16.85%
Anterix Rg USD \| US03676C1009	21.19 22:00:00	21.69 10.09.2025	-2.31% -0.50	21.10 300	21.19 1'000	-29.28%
Anywhere RE Rg USD \| US75605Y1064	6.24 22:15:00	6.12 09.09.2025	+1.96% +0.12	6.23 10'500	6.24 18'000	+85.45%
Apogee Enterpris Rg USD \| US0375981091	41.62 22:00:00	41.56 10.09.2025	+0.14% +0.06	41.59 600	41.63 900	-41.80%
Apogee Therap Rg USD \| US03770N1019	37.49 22:00:00	38.46 10.09.2025	-2.52% -0.97	37.49 700	37.56 200	-15.10%
Apollo Cmmc REIT Rg USD \| US03762U1051	11.02 22:15:00	11.02 09.09.2025	0.00% 0.00	11.00 4'300	11.01 3'400	+27.25%
Appian-A Rg USD \| US03782L1017	31.03 22:00:00	32.72 10.09.2025	-5.17% -1.69	31.01 900	31.03 5'200	-0.79%
Apple Hosp REIT Rg USD \| US03784Y2000	12.53 22:15:00	12.62 09.09.2025	-0.71% -0.09	12.53 15'700	12.54 15'800	-17.79%
Applied Digital Rg USD \| US0381692070	16.98 22:00:00	15.20 10.09.2025	+11.71% +1.78	16.97 400	16.98 7'400	+98.95%
Applied Optoelec Rg USD \| US03823U1025	27.72 22:00:00	23.72 10.09.2025	+16.86% +4.00	27.72 1'500	27.74 1'200	-35.65%
Apt Invt REIT Rg-A USD \| US03748R7474	7.49 22:15:00	7.69 09.09.2025	-2.60% -0.20	7.49 17'600	7.50 2'000	-15.40%
Aquestive Therp Rg USD \| US03843E1047	4.88 22:00:00	4.98 10.09.2025	-2.01% -0.10	4.87 6'600	4.88 9'800	+39.89%
Arbor Rlty REIT Rg USD \| US0389231087	11.74 22:15:00	11.84 09.09.2025	-0.84% -0.10	11.71 23'200	11.72 16'900	-14.51%
Arbutus Biopharm Rg USD \| CA03879J1003	4.62 22:00:00	4.33 10.09.2025	+6.70% +0.29	4.61 6'800	4.62 16'600	+32.42%
ArcBest Rg USD \| US03937C1053	70.69 22:00:00	71.52 10.09.2025	-1.16% -0.83	70.55 800	70.71 100	-23.36%
Arcellx Rg USD \| US03940C1009	72.71 22:00:00	72.04 10.09.2025	+0.93% +0.67	72.71 100	72.72 2'400	-6.06%
Archr Aviation Rg-A USD \| US03945R1023	8.25 22:15:00	8.43 09.09.2025	-2.14% -0.18	8.24 21'600	8.25 3'500	-13.54%
Archrock Rg USD \| US03957W1062	24.73 22:15:00	24.03 09.09.2025	+2.91% +0.70	24.72 11'600	24.73 100	-3.46%
Arcosa Rg USD \| US0396531008	96.25 22:15:00	95.57 09.09.2025	+0.71% +0.68	96.22 700	96.25 2'000	-1.21%
Arct Therap Hldg Rg USD \| US03969T1097	17.99 22:00:00	17.94 10.09.2025	+0.28% +0.05	17.95 100	18.01 500	+5.72%
Arcus Biosciens Rg USD \| US03969F1093	11.72 22:15:00	11.32 09.09.2025	+3.53% +0.40	11.72 200	11.73 4'900	-23.98%
Arcutis Biother Rg USD \| US03969K1088	17.57 22:00:00	17.93 10.09.2025	-2.01% -0.36	17.55 1'900	17.56 1'600	+28.72%
Ardagh MP Rg USD \| LU2369833749	3.51 22:15:00	3.51 09.09.2025	0.00% 0.00	3.50 33'200	3.51 4'400	+16.61%
Ardelyx Rg USD \| US0396971071	6.64 22:00:00	6.56 10.09.2025	+1.22% +0.08	6.63 38'100	6.64 29'800	+29.39%
Ardent Health Rg USD \| US03980N1072	13.03 22:15:01	13.48 09.09.2025	-3.34% -0.45	13.02 3'500	13.03 1'800	-21.08%
Ardmore Shipping Rg USD \| MHY0207T1001	12.33 22:15:00	12.37 09.09.2025	-0.32% -0.04	12.32 200	12.33 3'300	+1.81%
Arena Group Rg USD \| US0400441095	6.13 22:15:01	6.01 09.09.2025	+2.00% +0.12	6.11 700	6.12 3'000	+348.51%
Ares Comm REIT Rg USD \| US04013V1089	4.85 22:15:00	4.86 09.09.2025	-0.21% -0.01	4.85 10'200	4.86 5'000	-17.49%
Argan Rg USD \| US04010E1091	225.82 22:15:00	217.41 09.09.2025	+3.87% +8.41	225.82 300	226.17 1'000	+58.65%
Arhaus Rg-A USD \| US04035M1027	11.09 22:00:00	11.17 10.09.2025	-0.72% -0.08	11.08 200	11.09 4'000	+18.83%
Aris Water Rg-A USD \| US04041L1061	24.13 22:15:01	23.79 09.09.2025	+1.43% +0.34	24.13 11'400	24.14 200	-0.67%
ARKO Rg USD \| US0412421085	4.99 22:00:00	5.00 10.09.2025	-0.20% -0.01	4.98 200	4.99 1'600	-24.13%
Arlo Tech Rg USD \| US04206A1016	16.92 22:15:00	17.51 09.09.2025	-3.37% -0.59	16.93 5'300	16.94 27'000	+56.48%
Armada REIT Rg USD \| US04208T1088	7.19 22:15:00	7.24 09.09.2025	-0.69% -0.05	7.18 500	7.19 3'900	-29.23%
ARMOUR Res REIT RG USD \| US0423157058	15.46 22:15:00	15.63 09.09.2025	-1.09% -0.17	15.46 46'200	15.47 2'700	-17.13%
Arq Rg USD \| US00770C1018	6.97 22:00:00	7.04 10.09.2025	-0.99% -0.07	6.96 1'200	6.97 4'200	-7.00%
Array Tech Rg USD \| US04271T1007	8.19 22:00:00	7.92 10.09.2025	+3.41% +0.27	8.19 2'500	8.20 65'700	+31.13%
ArriVent Bio Rg USD \| US04272N1028	18.87 22:00:00	19.82 10.09.2025	-4.79% -0.95	18.87 100	18.89 400	-25.60%
Arrow Financial Rg USD \| US0427441029	29.11 22:00:00	28.89 10.09.2025	+0.76% +0.22	29.03 300	29.17 200	+0.63%
Arrowhead Phrmct Rg USD \| US04280A1007	28.89 22:00:00	27.73 10.09.2025	+4.18% +1.16	28.89 100	28.90 700	+47.50%
ARS Pharma Rg USD \| US82835W1080	10.50 22:00:00	10.32 10.09.2025	+1.74% +0.18	10.50 2'200	10.52 3'400	-2.18%
Arteris Rg USD \| US04302A1043	8.66 22:00:00	8.72 10.09.2025	-0.69% -0.06	8.62 800	8.66 400	-14.43%
Artis Part Ass Rg-A USD \| US04316A1088	46.42 22:15:00	46.49 09.09.2025	-0.15% -0.07	46.40 200	46.42 7'500	+7.99%
Artivion Rg USD \| US2289031005	41.04 22:15:01	42.45 09.09.2025	-3.32% -1.41	41.03 600	41.06 7'700	+48.48%
Arvinas Rg USD \| US04335A1051	7.83 22:00:00	8.00 10.09.2025	-2.12% -0.17	7.82 2'700	7.83 4'400	-58.27%
Asana Rg-A USD \| US04342Y1047	13.28 22:15:00	13.91 09.09.2025	-4.53% -0.63	13.28 14'400	13.29 2'000	-31.38%
Asbury Automotiv Rg USD \| US0434361046	247.01 22:15:00	253.94 09.09.2025	-2.73% -6.93	247.11 500	247.12 100	+4.49%
Ascent Indstries Rg USD \| US8715651076	12.14 22:00:00	12.41 10.09.2025	-2.18% -0.27	12.16 400	12.22 200	+11.00%
ASGN Rg USD \| US00191U1025	50.86 22:15:00	52.37 09.09.2025	-2.88% -1.51	50.84 2'100	50.85 100	-37.16%
ASP Isotopes Rg USD \| US00218A1051	8.37 22:00:00	8.50 10.09.2025	-1.53% -0.13	8.35 4'100	8.37 1'700	+87.64%
Aspen Aerogels Rg USD \| US04523Y1055	6.27 22:15:00	6.66 09.09.2025	-5.86% -0.39	6.26 39'400	6.27 2'100	-43.94%
Assd Banc-Corp Rg USD \| US0454871056	26.28 22:15:00	26.18 09.09.2025	+0.38% +0.10	26.28 16'800	26.29 1'800	+9.54%
Astec Ind Inc Rg USD \| US0462241011	46.13 22:00:00	45.83 10.09.2025	+0.65% +0.30	46.13 1'300	46.21 100	+36.40%
Astrana Health Rg USD \| US03763A2078	29.09 22:00:00	30.26 10.09.2025	-3.87% -1.17	29.09 100	29.10 1'100	-4.03%
Astria Therapeut Rg USD \| US04635X1028	7.49 22:00:00	7.53 10.09.2025	-0.53% -0.04	7.48 1'100	7.49 500	-15.77%
Astronics Corp Rg USD \| US0464331083	43.90 22:00:00	38.29 10.09.2025	+14.65% +5.61	43.90 3'700	43.94 200	+139.91%
Asure Software Rg USD \| US04649U1025	7.97 22:00:00	8.11 10.09.2025	-1.73% -0.14	7.95 2'000	7.97 300	-13.82%
Atea Pharma Rg USD \| US04683R1068	3.15 22:00:00	3.16 10.09.2025	-0.32% -0.01	3.14 3'800	3.15 900	-5.67%
Atkore Rg USD \| US0476491081	60.70 22:15:00	58.24 09.09.2025	+4.22% +2.46	60.70 10'100	60.72 700	-30.21%
Atlanta Braves Rg-A USD \| US0477261046	45.33 22:00:00	45.56 10.09.2025	-0.50% -0.23	45.10 100	45.35 100	+11.67%
Atlanta Braves Rg-C USD \| US0477263026	41.80 22:00:00	42.01 10.09.2025	-0.50% -0.21	41.78 300	41.80 500	+9.80%
ATLANTIC INTL Rg USD \| US0485921094	3.91 22:00:00	3.31 10.09.2025	+18.13% +0.60	3.71 400	3.93 100	-32.03%
Atlantic Union Rg USD \| US04911A1079	35.21 22:15:01	35.13 09.09.2025	+0.23% +0.08	35.18 4'800	35.19 2'200	-7.26%
Atlanticus Hldgs Rg USD \| US04914Y1029	67.14 22:00:00	68.15 10.09.2025	-1.48% -1.01	66.94 200	67.14 400	+22.18%
Atlas Ener Rg USD \| US6420451089	10.66 22:15:00	10.47 09.09.2025	+1.81% +0.19	10.65 18'300	10.67 3'800	-52.80%
Atmus Filtra Rg USD \| US04956D1072	45.51 22:15:01	45.44 09.09.2025	+0.15% +0.07	45.49 13'300	45.51 2'500	+15.98%
ATN Internationa Rg USD \| US00215F1075	15.43 22:00:00	15.76 10.09.2025	-2.09% -0.33	15.34 200	15.55 700	-6.25%
Atomera Rg USD \| US04965B1008	3.21 22:00:00	3.31 10.09.2025	-3.02% -0.10	3.21 1'100	3.22 1'100	-71.47%
Atricure Rg USD \| US04963C2098	35.15 22:00:00	36.11 10.09.2025	-2.66% -0.96	35.12 900	35.13 900	+18.16%
aTyr Pharma Rg USD \| US0021202025	5.24 22:00:00	5.31 10.09.2025	-1.32% -0.07	5.24 500	5.25 39'300	+46.69%
AudioEye Rg USD \| US0507342014	12.90 22:00:00	13.43 10.09.2025	-3.95% -0.53	12.89 600	12.90 500	-11.70%
Aura Bioscis Rg USD \| US05153U1079	6.44 22:00:00	6.46 10.09.2025	-0.31% -0.02	6.42 1'000	6.44 500	-21.41%
Aurinia Pharma Rg USD \| CA05156V1022	12.22 22:00:00	12.35 10.09.2025	-1.05% -0.13	12.22 2'200	12.23 1'300	+37.53%
Avadel Pharma Rg USD \| IE00BDGMC594	15.81 22:00:00	15.59 10.09.2025	+1.41% +0.22	15.80 1'700	15.81 500	+48.33%
Avanos Medical Rg USD \| US05350V1061	12.02 22:15:00	12.35 09.09.2025	-2.67% -0.33	12.02 19'400	12.04 6'600	-22.42%
Avean Hlthc Hldg Rg USD \| US05356F1057	8.26 22:00:00	8.26 10.09.2025	0.00% 0.00	8.26 1'200	8.27 5'000	+80.74%
AvePoint Rg USD \| US0536041041	15.75 22:00:00	16.61 10.09.2025	-5.18% -0.86	15.74 9'200	15.75 15'600	+0.61%
Aviat Networks Rg USD \| US05366Y2019	22.685 22:00:00	22.39 10.09.2025	+1.32% +0.295	22.68 100	22.69 100	+23.63%
Avidity Biosci Rg USD \| US05370A1088	46.40 22:00:00	46.62 10.09.2025	-0.47% -0.22	46.36 1'500	46.44 2'900	+60.32%
AvidXchange Hldg Rg USD \| US05368X1028	9.93 22:00:00	9.94 10.09.2025	-0.10% -0.01	9.92 90'800	9.93 1'800	-3.87%
Avient Rg USD \| US05368V1061	36.48 22:15:00	36.98 09.09.2025	-1.35% -0.50	36.46 1'300	36.48 3'600	-9.50%
Avista Rg USD \| US05379B1070	36.23 22:15:00	36.19 09.09.2025	+0.11% +0.04	36.23 4'600	36.25 5'500	-1.20%
AVITA Medical Rg USD \| US05380C1027	4.17 22:00:00	4.19 10.09.2025	-0.48% -0.02	4.16 500	4.17 700	-67.27%
Axcelis Techs Rg USD \| US0545402085	83.28 22:00:00	83.08 10.09.2025	+0.24% +0.20	83.16 800	83.28 900	+18.91%
Axogen Rg USD \| US05463X1063	16.07 22:00:00	16.42 10.09.2025	-2.13% -0.35	16.06 900	16.07 100	-0.36%
Axos Financial Rg USD \| US05465C1009	91.84 22:15:00	91.21 09.09.2025	+0.69% +0.63	91.86 700	91.87 1'100	+30.58%
Axsome Therapeut Rg USD \| US05464T1043	124.12 22:00:00	125.68 10.09.2025	-1.24% -1.56	124.02 1'100	124.12 400	+48.54%
Azenta Rg USD \| US1143401024	29.28 22:00:00	29.44 10.09.2025	-0.54% -0.16	29.26 200	29.28 2'200	-41.12%
AZZ Rg USD \| US0024741045	115.42 22:15:00	113.63 09.09.2025	+1.58% +1.79	115.51 2'600	115.52 200	+38.71%
B&G Foods Rg USD \| US05508R1068	4.60 22:15:00	4.57 09.09.2025	+0.66% +0.03	4.60 42'200	4.61 15'500	-33.67%
B&N Edu Rg USD \| US06777U2006	8.46 22:15:00	8.27 09.09.2025	+2.30% +0.19	8.45 1'500	8.47 2'800	-17.63%
Backblaze Rg-A USD \| US05637B1052	9.82 22:00:00	9.22 10.09.2025	+6.51% +0.60	9.82 700	9.83 1'900	+53.16%
Badger Meter Rg USD \| US0565251081	177.48 22:15:00	179.44 09.09.2025	-1.09% -1.96	177.40 2'000	177.41 800	-15.41%
Bakkt Hldgs Rg-A USD \| US05759B3050	9.41 22:15:01	9.73 09.09.2025	-3.29% -0.32	9.38 2'400	9.42 100	-60.72%
Balchem Corp Rg USD \| US0576652004	155.58 22:00:00	158.48 10.09.2025	-1.83% -2.90	155.46 200	155.58 300	-2.77%
Bally's Rg USD \| US05875B3042	9.92 22:15:00	9.99 09.09.2025	-0.70% -0.07	9.92 1'300	10.00 1'200	-45.91%
Banc of Californ Rg USD \| US05990K1060	16.82 22:15:00	16.79 09.09.2025	+0.18% +0.03	16.82 20'400	16.83 17'500	+8.60%
Bancfirst Rg USD \| US05945F1030	133.98 22:00:00	134.06 10.09.2025	-0.06% -0.08	133.89 600	134.18 1'100	+14.41%
Bancorp Rg USD \| US05969A1051	76.00 22:00:00	75.28 10.09.2025	+0.96% +0.72	76.00 1'400	76.14 100	+43.04%
Bandwidth-A Rg USD \| US05988J1034	15.18 22:00:00	15.59 10.09.2025	-2.63% -0.41	15.16 100	15.18 2'800	-8.40%
Bank First Rg USD \| US06211J1007	128.36 22:00:00	128.35 10.09.2025	+0.01% +0.01	127.91 100	128.36 600	+29.53%
Bank Of Hawaii Rg USD \| US0625401098	67.94 22:15:01	68.12 09.09.2025	-0.26% -0.18	67.96 3'200	67.97 1'100	-4.38%
Bank Of Marin Rg USD \| US0634251021	24.77 22:00:00	25.12 10.09.2025	-1.39% -0.35	24.76 1'700	24.81 300	+5.68%
Bank7 Rg USD \| US06652N1072	48.62 22:00:00	48.65 10.09.2025	-0.06% -0.03	48.31 100	48.62 300	+4.26%
Bankfinancial Rg USD \| US06643P1049	12.37 22:00:00	12.21 10.09.2025	+1.31% +0.16	12.36 1'000	12.38 800	-3.82%
BankUnited Rg USD \| US06652K1034	38.61 22:15:00	38.43 09.09.2025	+0.47% +0.18	38.62 6'200	38.63 2'000	+0.68%
Bankwell Fin Gro Rg USD \| US06654A1034	44.46 22:00:00	43.98 10.09.2025	+1.09% +0.48	44.46 100	44.50 200	+41.19%
Banner Rg USD \| US06652V2088	66.61 22:00:00	66.82 10.09.2025	-0.31% -0.21	66.55 400	66.61 100	+0.07%
Bar Harbor BKSHS Rg USD \| US0668491006	31.80 22:15:01	31.69 09.09.2025	+0.35% +0.11	31.87 100	31.90 300	+3.63%
BARK Rg USD \| US68622E1047	0.8636 22:15:01	0.89 09.09.2025	-2.97% -0.0264	0.8636 4'800	0.867 600	-51.63%
Barrett Bus Svcs Rg USD \| US0684631080	46.06 22:00:00	47.03 10.09.2025	-2.06% -0.97	46.05 1'400	46.14 200	+8.26%
Bassett Furn Ind Rg USD \| US0702031040	16.535 22:00:00	16.51 10.09.2025	+0.15% +0.025	16.47 100	16.60 100	+19.38%
BayCom Rg USD \| US07272M1071	30.14 22:00:00	29.765 10.09.2025	+1.26% +0.375	30.00 100	30.14 200	+10.90%
BCB Bancorp Rg USD \| US0552981039	8.68 22:00:00	8.69 10.09.2025	-0.12% -0.01	8.68 1'300	8.70 200	-26.60%
Bco Latinoam -E USD \| PAP169941328	46.93 22:15:00	46.57 09.09.2025	+0.77% +0.36	46.87 3'900	46.93 1'500	+30.92%
Beacon Fin Rg USD \| US0846801076	26.14 22:15:00	26.33 09.09.2025	-0.72% -0.19	26.14 1'900	26.16 2'700	-7.39%
Beam Therapeutic Rg USD \| US07373V1052	19.88 22:00:00	20.365 10.09.2025	-2.38% -0.485	19.88 1'000	19.89 5'900	-17.88%
Beauty Health Rg-A USD \| US88331L1089	2.30 22:00:00	2.44 10.09.2025	-5.74% -0.14	2.29 38'000	2.30 8'800	+53.46%
Beazer Homes USA Rg USD \| US07556Q8814	25.50 22:15:00	25.21 09.09.2025	+1.15% +0.29	25.50 3'600	25.51 3'600	-8.19%
Bed Bath Rg USD \| US6903701018	10.32 22:15:00	11.11 09.09.2025	-7.11% -0.79	10.31 7'900	10.33 16'500	+125.35%
Bel Fuse-A USD \| US0773472016	118.00 22:00:00	118.93 10.09.2025	-0.78% -0.93	117.90 100	118.00 100	+32.03%
Bel Fuse-B USD \| US0773473006	145.68 22:00:00	143.15 10.09.2025	+1.77% +2.53	145.37 600	145.99 300	+73.58%
Belden Rg USD \| US0774541066	129.93 22:15:00	127.99 09.09.2025	+1.52% +1.94	129.86 400	129.97 1'100	+13.66%
Benchmark Electr Rg USD \| US08160H1014	39.92 22:15:00	39.02 09.09.2025	+2.31% +0.90	39.89 2'500	39.92 1'400	-14.05%
Benitec Biophrm Rg USD \| US08205P2092	13.34 22:00:00	13.99 10.09.2025	-4.65% -0.65	13.35 100	13.36 100	+10.77%
Berry Rg USD \| US08579X1019	3.24 22:00:00	3.18 10.09.2025	+1.89% +0.06	3.24 20'200	3.25 3'000	-23.00%
Beta Bionics Rg USD \| US08659B1026	24.87 22:00:00	25.00 10.09.2025	-0.52% -0.13	24.80 100	24.87 700	-
Better Home Rg-A USD \| US08774B5084	24.03 22:00:00	24.35 10.09.2025	-1.31% -0.32	23.87 300	24.29 100	+172.98%
Beyond Meat Rg USD \| US08862E1091	2.49 22:00:00	2.58 10.09.2025	-3.49% -0.09	2.49 14'300	2.50 5'200	-31.38%
BGC Group Rg-A USD \| US0889291045	10.03 22:00:00	10.03 10.09.2025	0.00% 0.00	10.01 42'900	10.02 3'700	+10.71%
Bicara Therap Rg USD \| US0554771032	11.93 22:00:00	12.46 10.09.2025	-4.25% -0.53	11.92 400	11.93 700	-28.47%
BigBear.ai Rg USD \| US08975B1098	4.73 22:15:01	4.80 09.09.2025	-1.46% -0.07	4.71 143'500	4.72 26'500	+7.87%
Biglari Hldgs-B Rg USD \| US08986R3093	306.38 22:15:00	311.97 09.09.2025	-1.79% -5.59	306.38 1'700	307.10 2'200	+22.68%
BioAge Labs Rg USD \| US09077V1008	4.82 22:00:00	4.98 10.09.2025	-3.21% -0.16	4.82 5'100	4.83 100	-13.99%
Biocryst Pharm Rg USD \| US09058V1035	8.01 22:00:00	8.08 10.09.2025	-0.87% -0.07	8.00 17'300	8.01 24'700	+7.45%
Biolife Solution Rg USD \| US09062W2044	26.49 22:00:00	26.40 10.09.2025	+0.34% +0.09	26.49 200	26.50 100	+1.69%
biote Rg-A USD \| US0906831039	3.29 22:00:00	3.32 10.09.2025	-0.90% -0.03	3.28 200	3.30 400	-46.28%
Bioventus Rg-A USD \| US09075A1088	7.00 22:00:00	7.27 10.09.2025	-3.71% -0.27	7.00 7'600	7.01 1'000	-30.76%
Bit Digital Rg USD \| KYG1144A1058	2.965 22:00:00	2.77 10.09.2025	+7.04% +0.195	2.96 40'300	2.97 54'100	-5.46%
BJ's Restaurants Rg USD \| US09180C1062	31.25 22:00:00	32.81 10.09.2025	-4.75% -1.56	31.20 2'500	31.26 300	-6.62%
BK Techno Rg USD \| US05587G2030	68.45 22:15:01	69.90 09.09.2025	-2.07% -1.45	68.10 100	68.45 400	+103.85%
BKV Rg USD \| US05603J1088	22.14 22:15:01	21.59 09.09.2025	+2.55% +0.55	22.11 2'000	22.15 4'800	-9.21%
Black Hills Rg USD \| US0921131092	58.72 22:15:00	58.65 09.09.2025	+0.12% +0.07	58.70 2'100	58.72 2'400	+0.22%
Blackbaud USD \| US09227Q1004	68.58 22:00:00	68.56 10.09.2025	+0.03% +0.02	68.52 600	68.64 100	-7.25%
BlackLine Rg USD \| US09239B1098	53.66 22:00:00	54.59 10.09.2025	-1.70% -0.93	53.64 700	53.68 100	-10.15%
BlackSky Tech Rg-A USD \| US09263B2079	15.47 22:15:01	16.32 09.09.2025	-5.21% -0.85	15.48 800	15.49 200	+51.25%
Blackston REIT Rg-A USD \| US09257W1009	19.90 22:15:01	19.87 09.09.2025	+0.15% +0.03	19.90 9'400	19.91 2'700	+14.13%
Blend Labs Rg-A USD \| US09352U1088	4.13 22:15:01	4.23 09.09.2025	-2.36% -0.10	4.13 36'600	4.14 15'700	+0.48%
Bloom Energy-A Rg USD \| US0937121079	62.96 22:15:00	55.00 09.09.2025	+14.47% +7.96	62.94 2'900	62.96 35'500	+147.64%
Bloomin Brands Rg USD \| US0942351083	6.89 22:00:00	6.91 10.09.2025	-0.29% -0.02	6.89 2'200	6.90 30'800	-43.41%
Blue Bird Rg USD \| US0953061068	57.40 22:00:00	58.30 10.09.2025	-1.54% -0.90	57.28 500	57.42 1'300	+50.92%
Blue Foundry Rg USD \| US09549B1044	9.29 22:00:00	9.25 10.09.2025	+0.43% +0.04	9.27 900	9.35 800	-5.71%
Blue Ridge Bank Rg USD \| US0958251052	4.13 22:15:01	4.16 09.09.2025	-0.72% -0.03	4.13 9'700	4.15 2'500	+29.19%
BlueLinx Holding Rg USD \| US09624H2085	79.55 22:15:01	78.80 09.09.2025	+0.95% +0.75	79.28 100	79.34 900	-22.87%
Bnk of NT Butter Rg USD \| BMG0772R2087	44.94 22:15:00	44.80 09.09.2025	+0.31% +0.14	44.92 1'700	45.00 300	+22.57%
Boise Cascade Rg USD \| US09739D1000	85.87 22:15:00	85.29 09.09.2025	+0.68% +0.58	85.77 1'100	85.86 1'400	-28.24%
Boot Barn Hldgs Rg USD \| US0994061002	183.60 22:15:01	184.32 09.09.2025	-0.39% -0.72	183.48 1'700	183.60 900	+21.41%
Borr Drilg Rg USD \| BMG1466R1732	3.09 22:15:01	3.04 09.09.2025	+1.64% +0.05	3.09 20'100	3.10 42'800	-22.05%
Boston Omaha-A Rg USD \| US1010441053	13.37 22:15:01	13.40 09.09.2025	-0.22% -0.03	13.37 2'600	13.39 600	-5.50%
Bowhead Rg USD \| US10240L1026	28.98 22:15:01	30.10 09.09.2025	-3.72% -1.12	28.97 1'100	29.02 1'100	-15.26%
Bowman Cnsltng Rg USD \| US1030021018	40.77 22:00:00	40.66 10.09.2025	+0.27% +0.11	40.70 100	40.85 300	+62.97%
Box Rg-A USD \| US10316T1043	32.70 22:15:01	33.55 09.09.2025	-2.53% -0.85	32.71 7'400	32.72 6'800	+6.17%
Br EXSubVtg Rg-A USD \| CA11259V1067	33.69 22:15:01	33.23 09.09.2025	+1.38% +0.46	33.66 1'300	33.70 100	+36.97%
Braemar Htl REIT Rg USD \| US10482B1017	2.91 22:15:00	2.91 09.09.2025	0.00% 0.00	2.89 16'400	2.91 9'400	-3.00%
BrAndyw REIT-SBI Rg USD \| US1053682035	4.38 22:15:00	4.28 09.09.2025	+2.34% +0.10	4.38 16'000	4.39 13'900	-23.57%
Braze Rg-A USD \| US10576N1028	30.08 22:00:00	31.31 10.09.2025	-3.93% -1.23	30.07 5'800	30.08 200	-25.24%
BRC Rg-A USD \| US05601U1051	1.53 22:15:01	1.58 09.09.2025	-3.16% -0.05	1.52 24'400	1.53 7'200	-50.16%
Brd Fin Hldg Rg USD \| US0185811082	64.07 22:15:01	64.22 09.09.2025	-0.23% -0.15	64.06 2'300	64.07 2'700	+5.18%
BrghtSprng Hlth Rg USD \| US10950A1060	28.08 22:00:00	26.24 10.09.2025	+7.01% +1.84	28.06 3'000	28.07 4'200	+54.08%
BridgeBio Pharma Rg USD \| US10806X1028	52.96 22:00:00	53.50 10.09.2025	-1.01% -0.54	52.94 1'800	52.96 900	+94.97%
Bridgwtr Bncshs Rg USD \| US1086211034	16.425 22:00:00	16.47 10.09.2025	-0.27% -0.045	16.36 200	16.49 300	+21.91%
Bright Minds Rg USD \| CA10919W4056	42.17 22:00:00	42.17 10.09.2025	0.00% 0.00	42.06 100	42.12 200	+17.07%
BrightSpire REIT Rg USD \| US10949T1097	5.90 22:15:01	5.88 09.09.2025	+0.34% +0.02	5.90 8'100	5.91 14'300	+4.26%
Brightstar Lott Rg USD \| GB00BVG7F061	16.52 22:15:00	16.77 09.09.2025	-1.49% -0.25	16.51 17'700	16.52 800	-5.04%
BrightView Hldg Rg USD \| US10948C1071	13.85 22:15:01	13.72 09.09.2025	+0.95% +0.13	13.85 5'300	13.86 1'900	-14.20%
Brinker Intl Rg USD \| US1096411004	154.55 22:15:00	155.72 09.09.2025	-0.75% -1.17	154.50 100	154.51 500	+17.71%
Brinks Rg USD \| US1096961040	114.25 22:15:00	115.59 09.09.2025	-1.16% -1.34	114.22 2'000	114.30 1'200	+24.60%
Bristow Group Rg USD \| US11040G1031	37.50 22:15:00	37.71 09.09.2025	-0.56% -0.21	37.48 600	37.50 3'000	+9.94%
BRL Rg USD \| VGG1110E1079	14.01 22:15:00	14.48 09.09.2025	-3.25% -0.47	14.00 7'000	14.01 200	-61.23%
Broadstone REIT Rg USD \| US11135E2037	18.62 22:15:00	18.55 09.09.2025	+0.38% +0.07	18.62 500	18.63 10'400	+16.96%
Brookdale Sr Liv Rg USD \| US1124631045	7.64 22:15:00	7.62 09.09.2025	+0.26% +0.02	7.64 58'900	7.65 7'300	+51.49%
Brookfield Invt Rg USD \| CA11276H1064	40.13 22:15:00	40.11 09.09.2025	+0.05% +0.02	40.14 3'300	40.15 1'000	+0.25%
BRT Apartments Rg USD \| US0556453035	16.14 22:15:01	15.95 09.09.2025	+1.19% +0.19	16.11 2'700	16.20 1'000	-11.54%
Bsnss Frst Banc Rg USD \| US12326C1053	24.62 22:00:00	24.63 10.09.2025	-0.04% -0.01	24.58 400	24.62 800	-4.16%
BTDR Rg USD \| KYG114481008	13.64 22:00:00	13.85 10.09.2025	-1.52% -0.21	13.62 1'500	13.63 100	-36.09%
Buckle Rg USD \| US1184401065	59.80 22:15:00	59.04 09.09.2025	+1.29% +0.76	59.79 5'800	59.80 1'800	+16.20%
Build-A-Bear Wor Rg USD \| US1200761047	72.86 22:15:00	70.88 09.09.2025	+2.79% +1.98	72.68 100	72.86 800	+53.95%
Bumble Rg-A USD \| US12047B1052	6.56 22:00:00	6.62 10.09.2025	-0.91% -0.06	6.55 3'400	6.56 31'000	-18.67%
Burford Cap NPV Rg USD \| GG00BMGYLN96	12.48 22:15:00	12.54 09.09.2025	-0.48% -0.06	12.48 10'600	12.49 32'300	-1.65%
Burke & Hrb Fin Rg USD \| US12135Y1082	62.045 22:00:00	62.58 10.09.2025	-0.85% -0.535	61.93 400	62.15 100	+0.35%
Butterfly Netw Rg-A USD \| US1241551027	1.50 22:15:01	1.58 09.09.2025	-5.06% -0.08	1.49 22'000	1.50 42'100	-49.36%
BV Financial Rg USD \| US05603E2081	16.59 22:00:00	16.58 10.09.2025	+0.06% +0.01	16.54 2'000	16.63 100	-3.72%
Byline Bancorp Rg USD \| US1244111092	28.81 22:15:00	28.87 09.09.2025	-0.21% -0.06	28.81 1'100	28.84 2'500	-0.45%
Byrna Tech Rg USD \| US12448X2018	20.74 22:00:00	19.44 10.09.2025	+6.69% +1.30	20.77 100	20.78 6'900	-32.52%
C & F Financial Rg USD \| US12466Q1040	70.46 22:00:00	71.30 10.09.2025	-1.18% -0.84	69.73 100	70.53 100	+0.07%
C3.ai Rg-A USD \| US12468P1049	15.61 22:15:00	15.74 09.09.2025	-0.83% -0.13	15.61 7'300	15.62 10'600	-54.28%
Cable One Rg USD \| US12685J1051	158.71 22:15:00	162.23 09.09.2025	-2.17% -3.52	158.95 1'600	159.10 100	-55.20%
Cabot Corp Rg USD \| US1270551013	79.17 22:15:00	80.44 09.09.2025	-1.58% -1.27	79.24 500	79.25 500	-11.90%
Cactus-A Rg USD \| US1272031071	41.43 22:15:00	40.88 09.09.2025	+1.35% +0.55	41.42 10'200	41.43 3'700	-29.95%
Cadence Bank Rg USD \| US12740C1036	37.27 22:15:00	37.27 09.09.2025	0.00% 0.00	37.27 10'500	37.28 7'700	+8.19%
Cadiz Rg USD \| US1275372076	3.60 22:00:00	3.48 10.09.2025	+3.45% +0.12	3.59 1'200	3.60 1'900	-33.08%
Cadre Holdings Rg USD \| US12763L1052	31.50 22:15:00	31.26 09.09.2025	+0.77% +0.24	31.50 1'200	31.53 900	-3.22%
Cal Water Serv G Rg USD \| US1307881029	45.68 22:15:00	46.29 09.09.2025	-1.32% -0.61	45.67 2'200	45.68 3'100	+2.12%
Cal-Maine Foods Rg USD \| US1280302027	109.50 22:00:00	108.68 10.09.2025	+0.75% +0.82	109.49 100	109.50 900	+5.60%
Calavo Growers Rg USD \| US1282461052	26.84 22:00:00	27.54 10.09.2025	-2.54% -0.70	26.79 1'500	26.84 1'100	+8.00%
Caledonia Mng Rg USD \| JE00BF0XVB15	30.96 22:15:02	29.74 09.09.2025	+4.10% +1.22	30.91 200	30.96 1'900	+216.05%
Caleres Rg USD \| US1295001044	15.58 22:15:00	15.25 09.09.2025	+2.16% +0.33	15.57 2'300	15.58 4'400	-34.15%
California Res Rg USD \| US13057Q3056	52.82 22:15:00	51.05 09.09.2025	+3.47% +1.77	52.83 1'900	52.84 3'800	-1.62%
California Rg USD \| US84252A1060	17.15 22:00:00	17.23 10.09.2025	-0.46% -0.08	17.14 1'300	17.18 200	+4.17%
Calix Rg USD \| US13100M5094	63.00 22:15:00	61.67 09.09.2025	+2.16% +1.33	62.99 6'600	63.00 32'700	+76.86%
Calumet Rg USD \| US1314281049	17.66 22:00:00	17.77 10.09.2025	-0.62% -0.11	17.66 200	17.67 9'900	-19.30%
Camden National Rg USD \| US1330341082	40.10 22:00:00	40.13 10.09.2025	-0.07% -0.03	40.01 100	40.19 200	-6.11%
Candel Therapeut Rg USD \| US1374041093	4.85 22:00:00	4.97 10.09.2025	-2.41% -0.12	4.85 900	4.86 1'700	-42.74%
Cannae Hldg Rg USD \| US13765N1072	18.75 22:15:00	18.93 09.09.2025	-0.95% -0.18	18.74 6'300	18.76 4'500	-4.68%
Cantaloupe Rg USD \| US1381031061	10.76 22:00:00	10.81 10.09.2025	-0.46% -0.05	10.75 17'800	10.76 5'200	+13.67%
Capital Bancorp Rg USD \| US1397371006	33.54 22:00:00	33.66 10.09.2025	-0.36% -0.12	33.49 300	33.59 700	+18.11%
Capital City Bk Rg USD \| US1396741050	43.20 22:00:00	42.91 10.09.2025	+0.68% +0.29	43.08 300	43.20 600	+17.08%
Capitol Fed Fin Rg USD \| US14057J1016	6.45 22:00:00	6.41 10.09.2025	+0.62% +0.04	6.44 6'600	6.45 11'600	+8.46%
Capri Hldg Rg USD \| VGG1890L1076	21.37 22:15:00	21.34 09.09.2025	+0.14% +0.03	21.36 27'900	21.37 2'500	+1.33%
Capricor Therap Rg USD \| US14070B3096	6.33 22:00:00	6.48 10.09.2025	-2.31% -0.15	6.32 700	6.33 1'100	-53.04%
Cardiff Oncology Rg USD \| US14147L1089	2.04 22:00:00	2.13 10.09.2025	-4.23% -0.09	2.04 4'400	2.05 4'600	-50.92%
CareDx Rg USD \| US14167L1035	13.33 22:00:00	13.45 10.09.2025	-0.89% -0.12	13.31 3'700	13.33 4'000	-37.18%
CareTrust-REIT Rg USD \| US14174T1079	33.85 22:15:00	33.90 09.09.2025	-0.15% -0.05	33.83 26'000	33.85 22'400	+25.32%
CarGurus-A Rg USD \| US1417881091	35.40 22:00:00	35.83 10.09.2025	-1.20% -0.43	35.38 1'000	35.39 100	-1.94%
Carriage Service Rg USD \| US1439051079	41.55 22:15:01	42.64 09.09.2025	-2.56% -1.09	41.51 100	41.58 1'300	+7.00%
Cars.com Rg USD \| US14575E1055	13.27 22:15:00	13.39 09.09.2025	-0.90% -0.12	13.26 7'700	13.28 2'100	-22.74%
Carter Bankshs Rg USD \| US1461031064	19.83 22:00:00	19.87 10.09.2025	-0.20% -0.04	19.82 1'400	19.87 700	+12.96%
Carter Rg USD \| US1462291097	28.58 22:15:00	28.94 09.09.2025	-1.24% -0.36	28.57 300	28.58 1'900	-46.60%
Cartesian Rg USD \| US8162123025	9.81 22:00:00	10.09 10.09.2025	-2.78% -0.28	9.77 300	9.83 100	-43.66%
Casella Waste Sys-A USD \| US1474481041	91.51 22:00:00	92.77 10.09.2025	-1.36% -1.26	91.38 200	91.51 400	-12.32%
Cass Info Sys Rg USD \| US14808P1093	42.54 22:00:00	42.63 10.09.2025	-0.21% -0.09	42.49 100	42.57 600	+4.20%
Castle Biosci Rg USD \| US14843C1053	22.94 22:00:00	24.65 10.09.2025	-6.94% -1.71	22.92 500	22.94 100	-7.50%
Catalyst Pharma Rg USD \| US14888U1016	19.74 22:00:00	20.00 10.09.2025	-1.30% -0.26	19.72 1'200	19.73 100	-4.17%
Cathay Genl Banc Rg USD \| US1491501045	49.255 22:00:00	49.26 10.09.2025	-0.01% -0.005	49.25 1'000	49.28 100	+3.47%
Cavco Industries Rg USD \| US1495681074	540.13 22:00:00	541.74 10.09.2025	-0.30% -1.61	540.15 200	541.27 100	+21.40%
CB Finl Svcs Rg USD \| US12479G1013	33.29 22:00:00	33.05 10.09.2025	+0.73% +0.24	33.18 100	33.44 200	+15.64%
CBIZ Rg USD \| US1248051021	55.73 22:15:00	57.67 09.09.2025	-3.36% -1.94	55.75 2'100	55.76 100	-29.52%
CBL & Assoc REIT Rg USD \| US1248308785	31.74 22:15:00	32.01 09.09.2025	-0.84% -0.27	31.75 100	31.77 2'300	+8.84%
Ceco Environment Rg USD \| US1251411013	47.15 22:00:00	45.28 10.09.2025	+4.13% +1.87	47.08 1'800	47.14 200	+49.78%
Celcuity Rg USD \| US15102K1007	55.93 22:00:00	60.77 10.09.2025	-7.96% -4.84	55.85 2'100	55.94 100	+364.25%
Celldex Theraptc Rg USD \| US15117B2025	24.96 22:00:00	24.30 10.09.2025	+2.72% +0.66	24.98 1'400	24.99 300	-3.84%
Centers REIT-SBI Rg USD \| US15202L1070	57.99 22:15:00	59.62 09.09.2025	-2.73% -1.63	57.92 800	57.99 2'200	-9.87%
Centl Gard NVtgRg-A USD \| US1535272058	32.89 22:00:00	34.03 10.09.2025	-3.35% -1.14	32.82 200	32.89 400	+2.97%
Central Garden & Rg USD \| US1535271068	36.215 22:00:00	37.49 10.09.2025	-3.40% -1.275	36.19 500	36.24 100	-3.38%
Central Pacific Rg USD \| US1547604090	30.90 22:15:00	30.73 09.09.2025	+0.55% +0.17	30.88 600	30.91 1'700	+5.78%
Centrus Energy Rg-A USD \| US15643U1043	219.30 22:15:00	218.15 09.09.2025	+0.53% +1.15	218.25 100	221.56 100	+228.99%
Centuri Hldg Rg USD \| US1559231055	22.77 22:15:01	21.45 09.09.2025	+6.15% +1.32	22.74 2'500	22.75 45'400	+11.08%
Century Aluminum Rg USD \| US1564311082	22.37 22:00:00	21.74 10.09.2025	+2.90% +0.63	22.37 100	22.38 3'800	+19.32%
Century Communit Rg USD \| US1565043007	67.05 22:15:00	67.94 09.09.2025	-1.31% -0.89	67.05 1'200	67.06 5'200	-7.39%
Cerence Rg USD \| US1567271093	9.30 22:00:00	9.64 10.09.2025	-3.53% -0.34	9.30 500	9.31 800	+22.80%
Ceribell Rg USD \| US15678C1027	11.44 22:00:00	11.86 10.09.2025	-3.54% -0.42	11.43 2'600	11.45 300	-54.17%
Cerus Rg USD \| US1570851014	1.18 22:00:00	1.29 10.09.2025	-8.53% -0.11	1.17 19'600	1.18 9'600	-16.23%
CEVA Rg USD \| US1572101053	22.98 22:00:00	22.85 10.09.2025	+0.57% +0.13	22.97 900	23.00 500	-27.58%
CF Bankshares Rg USD \| US12520L1098	25.25 22:00:00	25.30 10.09.2025	-0.20% -0.05	25.15 100	25.25 100	-0.94%
CG Oncology Rg USD \| US1569441009	33.63 22:00:00	33.47 10.09.2025	+0.48% +0.16	33.61 3'500	33.63 100	+16.70%
Chain Bridge Rg-A USD \| US15746L1008	30.86 22:15:00	31.06 09.09.2025	-0.64% -0.20	30.86 300	31.00 200	+23.89%
Champion Home Rg USD \| US8308301055	74.13 22:15:00	74.54 09.09.2025	-0.55% -0.41	74.16 600	74.17 1'200	-15.39%
Chart Industries Rg USD \| US16115Q3083	199.15 22:15:00	199.34 09.09.2025	-0.10% -0.19	199.10 7'300	199.11 2'100	+4.45%
Chath L REIT-SBI Rg USD \| US16208T1025	7.12 22:15:00	7.14 09.09.2025	-0.28% -0.02	7.11 3'200	7.12 2'300	-20.22%
Cheesecake Facto Rg USD \| US1630721017	58.65 22:00:00	59.11 10.09.2025	-0.78% -0.46	58.64 3'600	58.66 3'300	+24.60%
Chefs' Warehouse Rg USD \| US1630861011	64.44 22:00:00	64.63 10.09.2025	-0.29% -0.19	64.39 100	64.44 400	+31.04%
Chemours Rg USD \| US1638511089	16.28 22:15:00	16.67 09.09.2025	-2.34% -0.39	16.31 1'800	16.32 12'200	-1.36%
Chemung Financia Rg USD \| US1640241014	52.53 22:00:00	53.02 10.09.2025	-0.92% -0.49	52.51 100	52.76 200	+8.63%
Chesapeake Util Rg USD \| US1653031088	123.58 22:15:00	124.24 09.09.2025	-0.53% -0.66	123.76 300	123.77 2'700	+2.38%
Chi Atl RE REIT Rg USD \| US1672391026	13.40 22:00:00	13.30 10.09.2025	+0.75% +0.10	13.37 500	13.40 1'700	-13.75%
Chimera Inv REIT Rg USD \| US16934Q8024	14.47 22:15:00	14.51 09.09.2025	-0.28% -0.04	14.46 800	14.47 4'800	+3.64%
Choiceone Finl S Rg USD \| US1703861062	30.38 22:00:00	30.495 10.09.2025	-0.38% -0.115	30.31 400	30.40 100	-14.44%
Cidara Therapeut Rg USD \| US1717572069	63.44 22:00:00	62.96 10.09.2025	+0.76% +0.48	63.43 900	63.55 300	+134.23%
Cimpress Rg USD \| IE00BKYC3F77	58.99 22:00:00	62.67 10.09.2025	-5.87% -3.68	58.79 100	58.99 900	-12.62%
Cinemark Holding Rg USD \| US17243V1026	27.16 22:15:00	27.01 09.09.2025	+0.56% +0.15	27.15 14'200	27.16 20'400	-12.81%
Cipher Mining Rg USD \| US17253J1060	10.25 22:00:00	9.22 10.09.2025	+11.17% +1.03	10.25 8'000	10.26 24'600	+98.71%
Citi Trends Rg USD \| US17306X1028	34.54 22:00:00	35.17 10.09.2025	-1.79% -0.63	34.46 200	34.60 100	+33.98%
Citizens & North Rg USD \| US1729221069	19.87 22:00:00	20.02 10.09.2025	-0.75% -0.15	19.78 500	19.88 100	+7.63%
Citizens Cmnty B Rg USD \| US1749031043	16.44 22:00:00	16.33 10.09.2025	+0.67% +0.11	16.20 300	16.47 200	+0.25%
Citizens Financi Rg USD \| US1746151042	62.26 22:00:00	61.19 10.09.2025	+1.75% +1.07	62.20 200	63.54 100	-3.35%
Citizens-A USD \| US1747401008	5.43 22:15:00	5.23 09.09.2025	+3.82% +0.20	5.41 2'200	5.43 1'100	+30.42%
City Holding Co Rg USD \| US1778351056	126.33 22:00:00	127.14 10.09.2025	-0.64% -0.81	126.17 400	126.36 500	+7.31%
City Office REIT Rg USD \| US1785871013	6.94 22:15:00	6.94 09.09.2025	0.00% 0.00	6.94 207'200	6.95 107'000	+25.72%
Civista Bancshar Rg USD \| US1788671071	21.09 22:00:00	21.01 10.09.2025	+0.38% +0.08	21.08 100	21.10 200	-0.14%
Claritev Rg USD \| US62548M2098	63.20 22:15:01	72.45 09.09.2025	-12.77% -9.25	63.05 1'900	63.25 700	+390.19%
Claros Mor REIT Rg USD \| US18270D1063	3.81 22:15:00	3.75 09.09.2025	+1.60% +0.06	3.81 3'000	3.82 1'000	-17.04%
Clarus Rg USD \| US18270P1093	3.89 22:00:00	4.00 10.09.2025	-2.75% -0.11	3.88 100	3.89 1'500	-11.31%
Clean Energy Fue Rg USD \| US1844991018	2.56 22:00:00	2.48 10.09.2025	+3.23% +0.08	2.55 25'200	2.56 19'700	-1.20%
Cleanspark Rg USD \| US18452B2097	10.03 22:00:00	9.67 10.09.2025	+3.72% +0.36	10.03 14'200	10.04 15'300	+4.99%
Clear Secure Rg-A USD \| US18467V1098	36.29 22:15:00	36.67 09.09.2025	-1.04% -0.38	36.28 1'200	36.29 2'300	+37.65%
Clearfield Rg USD \| US18482P1030	33.04 22:00:00	33.25 10.09.2025	-0.63% -0.21	32.96 200	33.04 800	+7.26%
ClearPoint Neuro Rg USD \| US18507C1036	10.53 22:00:00	10.95 10.09.2025	-3.84% -0.42	10.52 600	10.53 600	-28.80%
Clearwater Paper Rg USD \| US18538R1032	21.24 22:15:00	21.32 09.09.2025	-0.38% -0.08	21.24 1'000	21.26 1'100	-28.38%
Climb Glb Sltn Rg USD \| US9467601053	127.00 22:00:00	125.22 10.09.2025	+1.42% +1.78	126.97 100	127.70 100	-1.21%
Clipper Rlt REIT Rg USD \| US18885T3068	4.32 22:15:00	4.45 09.09.2025	-2.92% -0.13	4.31 5'100	4.35 4'700	-2.84%
Clrwtr Analtcs Rg-A USD \| US1851231068	20.12 22:15:00	20.27 09.09.2025	-0.74% -0.15	20.12 34'200	20.14 8'400	-26.34%
Clvr Hlth Inv Rg-A USD \| US18914F1030	3.02 22:00:00	2.89 10.09.2025	+4.50% +0.13	3.02 83'100	3.03 60'600	-8.25%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	16.86 22:15:00	17.85 09.09.2025	-5.55% -0.99	16.85 21'100	16.86 4'400	-15.32%
CNB Finl Rg USD \| US1261281075	25.84 22:00:00	25.90 10.09.2025	-0.23% -0.06	25.83 200	25.86 1'300	+4.18%
CNO Fincl Group Rg USD \| US12621E1038	39.23 22:15:00	39.36 09.09.2025	-0.33% -0.13	39.20 3'300	39.21 2'500	+5.78%
CNX Resources Rg USD \| US12653C1080	29.28 22:15:00	29.10 09.09.2025	+0.62% +0.18	29.28 23'200	29.29 100	-20.64%
Coastal Finl Rg USD \| US19046P2092	111.53 22:00:00	110.63 10.09.2025	+0.81% +0.90	111.27 500	111.53 700	+30.29%
Codexis Rg USD \| US1920051067	2.43 22:00:00	2.45 10.09.2025	-0.82% -0.02	2.43 15'300	2.44 1'200	-48.64%
Coeur Mining Rg USD \| US1921085049	14.94 22:15:00	14.33 09.09.2025	+4.26% +0.61	14.93 146'300	14.94 38'200	+150.52%
Cogent Bioscis Rg USD \| US19240Q2012	12.75 22:00:00	12.82 10.09.2025	-0.55% -0.07	12.73 2'300	12.75 5'100	+64.36%
Cogent Comm Hldg Rg USD \| US19239V3024	35.30 22:00:00	36.30 10.09.2025	-2.75% -1.00	35.28 2'200	35.32 7'000	-52.90%
Cohen & Steers Rg USD \| US19247A1007	71.09 22:15:00	70.54 09.09.2025	+0.78% +0.55	71.04 500	71.05 100	-23.61%
Coherus Onco Rg USD \| US19249H1032	1.31 22:00:00	1.35 10.09.2025	-2.96% -0.04	1.30 14'800	1.31 8'600	-2.17%
Cohu Rg USD \| US1925761066	20.90 22:00:00	20.62 10.09.2025	+1.36% +0.28	20.88 100	20.90 1'700	-22.77%
Collegium Pharma Rg USD \| US19459J1043	37.71 22:00:00	37.97 10.09.2025	-0.68% -0.26	37.70 200	37.71 700	+32.53%
Colony Bank Rg USD \| US19623P1012	17.00 22:15:00	17.03 09.09.2025	-0.18% -0.03	16.99 3'200	17.03 1'300	+5.51%
Columbia Finl Rg USD \| US1976411033	15.22 22:00:00	15.34 10.09.2025	-0.78% -0.12	15.19 500	15.22 2'100	-2.97%
Columbus Mckinno Rg USD \| US1993331057	14.51 22:00:00	14.39 10.09.2025	+0.83% +0.12	14.48 600	14.51 2'500	-61.36%
Comm Health REIT Rg USD \| US20369C1062	15.52 22:15:00	15.75 09.09.2025	-1.46% -0.23	15.51 4'100	15.53 1'900	-18.01%
Comm Health Syst Rg USD \| US2036681086	2.92 22:15:00	3.00 09.09.2025	-2.67% -0.08	2.91 32'600	2.92 2'800	+0.33%
Commerce.com Rg-1 USD \| US08975P1084	4.52 22:00:00	4.63 10.09.2025	-2.38% -0.11	4.52 4'900	4.53 3'800	-24.35%
Commercial Metal Rg USD \| US2017231034	58.32 22:15:00	58.40 09.09.2025	-0.14% -0.08	58.34 3'300	58.37 1'500	+17.74%
CommScope Rg USD \| US20337X1090	16.22 22:00:00	16.195 10.09.2025	+0.15% +0.025	16.21 8'300	16.22 5'200	+210.84%
Community Fin Rg USD \| US2036071064	59.14 22:15:00	59.13 09.09.2025	+0.02% +0.01	59.15 300	59.18 3'600	-4.13%
Community Trust Rg USD \| US2041491083	57.45 22:00:00	57.52 10.09.2025	-0.12% -0.07	57.36 200	57.50 600	+8.47%
Community West Rg USD \| US2039371073	21.00 22:00:00	21.02 10.09.2025	-0.10% -0.02	21.00 1'100	21.02 100	+8.52%
CommVault System Rg USD \| US2041661024	176.45 22:00:00	185.22 10.09.2025	-4.73% -8.77	176.28 2'300	176.68 100	+22.74%
Compass Hldgs-SBI USD \| US20451Q1040	7.02 22:15:00	7.13 09.09.2025	-1.54% -0.11	7.01 2'800	7.02 2'100	-69.11%
Compass Minerals Rg USD \| US20451N1019	18.03 22:15:00	18.40 09.09.2025	-2.01% -0.37	18.02 6'700	18.03 1'300	+63.56%
Compass Rg-A USD \| US20464U1007	9.19 22:15:00	9.28 09.09.2025	-0.97% -0.09	9.19 19'000	9.20 115'600	+58.63%
Compass Theraptc Rg USD \| US20454B1044	3.52 22:00:00	3.48 10.09.2025	+1.15% +0.04	3.51 6'100	3.52 10'500	+140.00%
Complete Solar Rg USD \| US20460L1044	1.50 22:00:00	1.48 10.09.2025	+1.35% +0.02	1.50 1'400	1.51 1'600	-17.32%
CompoSecure Rg-A USD \| US20459V1052	19.25 22:00:00	18.91 10.09.2025	+1.80% +0.34	19.24 1'300	19.25 300	+55.13%
Compx Intl-A USD \| US20563P1012	22.90 22:15:02	22.81 09.09.2025	+0.39% +0.09	22.76 100	22.96 100	-12.77%
Comstock Resourc Rg USD \| US2057683029	15.85 22:15:00	15.40 09.09.2025	+2.92% +0.45	15.84 17'100	15.85 29'600	-15.48%
Concentra Grp Rg USD \| US20603L1026	21.63 22:15:00	22.19 09.09.2025	-2.52% -0.56	21.63 16'300	21.64 8'000	+12.18%
Concrete Pumping Rg USD \| US2067041085	7.11 22:00:00	6.99 10.09.2025	+1.72% +0.12	7.10 200	7.11 300	+4.95%
Conduent Rg USD \| US2067871036	2.80 22:00:00	2.80 10.09.2025	0.00% 0.00	2.79 100	2.80 25'000	-30.69%
Conmed Corp Rg USD \| US2074101013	52.81 22:15:00	53.98 09.09.2025	-2.17% -1.17	52.74 700	52.82 4'900	-21.13%
ConnectOne Banco Rg USD \| US20786W1071	24.90 22:00:00	25.20 10.09.2025	-1.19% -0.30	24.89 500	24.90 1'300	+10.00%
Consensus Cloud Rg USD \| US20848V1052	26.94 22:00:00	27.68 10.09.2025	-2.67% -0.74	26.93 1'300	26.97 100	+16.01%
CONSOLIDATED WAT Rg USD \| KYG237731073	32.91 22:00:00	33.27 10.09.2025	-1.08% -0.36	32.86 200	32.91 200	+28.51%
Constellium USD \| FR0013467479	14.49 22:15:01	13.73 09.09.2025	+5.54% +0.76	14.49 18'000	14.50 14'200	+33.69%
Constr Ptr-A Rg USD \| US21044C1071	123.86 22:00:00	120.81 10.09.2025	+2.52% +3.05	123.36 300	123.86 2'300	+36.57%
Consumer Ptfl Sv Rg USD \| US2105021008	8.32 22:00:00	8.19 10.09.2025	+1.59% +0.13	8.19 100	8.33 100	-24.59%
Contango Ore Rg USD \| US21077F1003	21.65 22:15:01	21.53 09.09.2025	+0.56% +0.12	21.62 600	21.65 1'000	+114.87%
Cooper-Std Hldgs Rg USD \| US21676P1030	38.84 22:15:00	38.90 09.09.2025	-0.15% -0.06	38.78 100	38.79 1'800	+186.87%
COPT Defense Rg USD \| US22002T1088	30.52 22:15:00	30.44 09.09.2025	+0.26% +0.08	30.52 7'300	30.53 300	-1.65%
Core Labor Br Rg USD \| US21867A1051	12.30 22:15:00	12.81 09.09.2025	-3.98% -0.51	12.30 12'700	12.31 700	-26.00%
Core Molding Tec Rg USD \| US2186831002	20.98 22:15:03	19.39 09.09.2025	+8.20% +1.59	20.89 600	20.94 600	+17.23%
Core Nat Res Rg USD \| US2189371006	72.60 22:15:00	72.48 09.09.2025	+0.17% +0.12	72.56 4'600	72.61 9'700	-32.06%
Core Scientific Rg USD \| US21874A1060	15.99 22:00:00	14.53 10.09.2025	+10.05% +1.46	16.00 500	16.01 2'300	+3.42%
CoreCard Rg USD \| US45816D1000	26.74 22:15:00	27.33 09.09.2025	-2.16% -0.59	26.75 100	26.82 2'700	+20.40%
CoreCivic Rg USD \| US21871N1019	20.33 22:15:00	20.43 09.09.2025	-0.49% -0.10	20.32 100	20.33 5'600	-6.03%
Cormedix Rg USD \| US21900C3088	12.79 22:00:00	13.03 10.09.2025	-1.84% -0.24	12.78 5'200	12.80 1'500	+60.86%
Corsair Gaming Rg USD \| US22041X1028	8.76 22:00:00	8.77 10.09.2025	-0.11% -0.01	8.75 1'700	8.76 2'600	+32.68%
CorVel Rg USD \| US2210061097	85.65 22:00:00	87.56 10.09.2025	-2.18% -1.91	85.65 1'900	85.83 400	-21.30%
Corvus Pharmacet Rg USD \| US2210151005	5.93 22:00:00	6.17 10.09.2025	-3.89% -0.24	5.92 2'700	5.93 700	+15.33%
Costamare Rg USD \| MHY1771G1026	12.11 22:15:00	12.30 09.09.2025	-1.54% -0.19	12.10 2'600	12.11 9'900	+23.09%
Costamare Rg USD \| MHY2001C1012	11.77 22:15:00	11.69 09.09.2025	+0.68% +0.08	11.76 3'700	11.77 400	-
Couchbase Rg USD \| US22207T1016	24.42 22:00:00	24.43 10.09.2025	-0.04% -0.01	24.41 1'900	24.42 1'700	+56.70%
Coursera Rg USD \| US22266M1045	10.49 22:15:00	11.95 09.09.2025	-12.22% -1.46	10.48 10'900	10.49 41'200	+40.59%
Covenant Log Grp-A USD \| US22284P1057	23.00 22:15:01	23.51 09.09.2025	-2.17% -0.51	22.98 900	23.00 1'300	-13.74%
CPI Card Group Rg USD \| US12634H2004	14.505 22:00:00	14.72 10.09.2025	-1.46% -0.215	14.47 100	14.54 100	-50.75%
CRA Intl Rg USD \| US12618T1051	193.25 22:00:00	196.71 10.09.2025	-1.76% -3.46	192.36 500	193.79 100	+5.08%
Cracker Barrel O Rg USD \| US22410J1060	49.17 22:00:00	50.36 10.09.2025	-2.36% -1.19	49.08 3'900	49.22 300	-4.73%
Crawford -A- USD \| US2246332066	10.33 22:15:00	10.39 09.09.2025	-0.58% -0.06	10.32 100	10.34 1'300	-10.12%
CRDO Rg USD \| KYG254571055	163.96 22:00:00	149.03 10.09.2025	+10.02% +14.93	164.00 200	164.01 2'300	+121.74%
Crescent Enrg Rg-A USD \| US44952J1043	8.70 22:15:00	8.22 09.09.2025	+5.84% +0.48	8.69 35'400	8.70 28'100	-43.74%
Crexendo Rg USD \| US2265521078	6.42 22:00:00	6.55 10.09.2025	-1.98% -0.13	6.41 400	6.43 300	+25.24%
Cricut Rg-A USD \| US22658D1000	6.24 22:00:00	6.23 10.09.2025	+0.16% +0.01	6.23 1'000	6.24 8'000	+9.30%
Crinetics Pharma Rg USD \| US22663K1079	35.00 22:00:00	36.50 10.09.2025	-4.11% -1.50	34.99 2'200	35.01 100	-28.61%
CRISPR Therap N USD \| CH0334081137	51.81 22:00:00	53.69 10.09.2025	-3.50% -1.88	51.80 1'000	51.83 100	+36.41%
CRML Rg USD \| VGG2662B1031	5.71 22:00:00	5.87 10.09.2025	-2.73% -0.16	5.71 6'400	5.72 1'500	-13.55%
Cross Ctry Hlthc Rg USD \| US2274831047	13.88 22:00:00	14.04 10.09.2025	-1.14% -0.16	13.88 200	13.89 100	-22.69%
CryoPort Rg USD \| US2290503075	9.59 22:00:00	9.85 10.09.2025	-2.64% -0.26	9.57 800	9.59 3'300	+26.61%
CS Disco Rg USD \| US1263271058	5.55 22:15:00	5.67 09.09.2025	-2.12% -0.12	5.55 300	5.57 2'300	+13.63%
CSG Systems Intl Rg USD \| US1263491094	63.17 22:00:00	65.31 10.09.2025	-3.28% -2.14	63.15 2'000	63.33 100	+27.78%
CSP Inc Rg USD \| US1263891053	10.96 22:00:00	10.88 10.09.2025	+0.74% +0.08	10.88 200	10.96 100	-32.30%
CSW Industrials Rg USD \| US1264021064	252.48 22:15:01	252.68 09.09.2025	-0.08% -0.20	252.49 500	252.60 300	-28.38%
CTO Realty REIT Rg USD \| US22948Q1013	17.02 22:15:01	17.06 09.09.2025	-0.23% -0.04	17.00 7'100	17.02 4'400	-13.44%
CTS Rg USD \| US1265011056	41.46 22:15:00	41.23 09.09.2025	+0.56% +0.23	41.46 400	41.48 3'100	-21.81%
Cullinan Thera Rg USD \| US2300311063	6.47 22:00:00	6.83 10.09.2025	-5.27% -0.36	6.47 5'900	6.48 200	-43.92%
Curbline Rg USD \| US23128Q1013	22.35 22:15:01	22.51 09.09.2025	-0.71% -0.16	22.35 5'400	22.37 2'500	-3.06%
CuriositStream Rg-A USD \| US23130Q1076	4.46 22:00:00	4.42 10.09.2025	+0.90% +0.04	4.45 800	4.46 2'100	+188.89%
Cushman & Wake Rg USD \| GB00BFZ4N465	15.98 22:15:00	15.98 09.09.2025	0.00% 0.00	15.97 7'700	15.98 700	+22.17%
Custom Truck Rg-A USD \| US23204X1037	5.71 22:15:00	5.61 09.09.2025	+1.78% +0.10	5.69 7'500	5.70 7'800	+16.63%
Customers Banc Rg USD \| US23204G1004	68.75 22:15:00	67.38 09.09.2025	+2.03% +1.37	68.70 300	68.72 200	+38.41%
CVB Financial Rg USD \| US1266001056	20.33 22:00:00	20.19 10.09.2025	+0.69% +0.14	20.33 2'700	20.34 700	-5.70%
CVR Energy Rg USD \| US12662P1084	31.92 22:15:00	33.13 09.09.2025	-3.65% -1.21	31.90 3'500	31.91 400	+76.79%
CVRx Rg USD \| US1266381052	7.88 22:00:00	8.06 10.09.2025	-2.23% -0.18	7.86 1'500	7.90 200	-36.39%
Cytek Biosci Rg USD \| US23285D1090	3.74 22:00:00	3.93 10.09.2025	-4.83% -0.19	3.73 10'400	3.74 15'500	-39.45%
Cytokinetics Rg USD \| US23282W6057	52.00 22:00:00	51.50 10.09.2025	+0.97% +0.50	52.00 1'100	52.03 2'300	+9.48%
D-Wave Quant Rg USD \| US26740W1099	16.04 22:15:01	16.15 09.09.2025	-0.68% -0.11	16.04 700	16.05 2'300	+92.26%
Daily Journal Co Rg USD \| US2339121046	479.96 22:00:00	489.92 10.09.2025	-2.03% -9.96	479.03 100	480.20 300	-13.74%
Dakota Gold Rg USD \| US46655E1001	4.57 22:15:02	4.53 09.09.2025	+0.88% +0.04	4.56 2'700	4.57 4'300	+105.91%
Daktronics Rg USD \| US2342641097	20.98 22:00:00	17.43 10.09.2025	+20.37% +3.55	20.93 3'700	20.99 2'200	+3.38%
Dana Rg USD \| US2358252052	20.78 22:15:00	20.55 09.09.2025	+1.12% +0.23	20.78 11'300	20.79 19'000	+77.77%
Dave & Buster's Rg USD \| US2383371091	22.23 22:00:00	22.31 10.09.2025	-0.36% -0.08	22.23 5'700	22.24 1'000	-23.57%
Dave Rg USD \| US23834J2015	214.25 22:00:00	217.16 10.09.2025	-1.34% -2.91	213.76 200	214.38 900	+149.84%
Day One Biophrm Rg USD \| US23954D1090	7.26 22:00:00	7.41 10.09.2025	-2.02% -0.15	7.25 2'700	7.26 2'400	-41.52%
Defntv Health Rg-A USD \| US24477E1038	3.98 22:00:00	4.14 10.09.2025	-3.86% -0.16	3.98 1'700	3.99 600	+0.73%
Delcath Sys Rg USD \| US24661P8077	11.12 22:00:00	11.60 10.09.2025	-4.14% -0.48	11.12 5'700	11.15 1'500	-3.65%
Delek US Hldgs Rg USD \| US24665A1034	29.71 22:15:00	31.95 09.09.2025	-7.01% -2.24	29.69 1'500	29.71 11'200	+72.70%
Deluxe Rg USD \| US2480191012	19.11 22:15:00	19.24 09.09.2025	-0.68% -0.13	19.10 1'400	19.11 500	-14.83%
Denali Theraptcs Rg USD \| US24823R1059	14.64 22:00:00	15.36 10.09.2025	-4.69% -0.72	14.63 4'800	14.65 400	-24.63%
Denny's Rg USD \| US24869P1049	4.92 22:00:00	5.03 10.09.2025	-2.19% -0.11	4.92 9'000	4.93 12'700	-16.86%
Design Therap Rg USD \| US25056L1035	6.13 22:00:00	6.64 10.09.2025	-7.68% -0.51	6.11 1'000	6.14 1'400	+7.62%
Designer Brnds Rg-A USD \| US2505651081	4.70 22:15:00	4.40 09.09.2025	+6.82% +0.30	4.70 20'400	4.71 15'700	-17.60%
DHT Hldgs Rg USD \| MHY2065G1219	12.08 22:15:00	12.17 09.09.2025	-0.74% -0.09	12.07 38'900	12.08 25'500	+31.00%
DiaMedica Therap Rg USD \| CA25253X2077	7.13 22:00:00	7.21 10.09.2025	-1.11% -0.08	7.12 900	7.13 400	+32.78%
Diamond Hill Inv Rg USD \| US25264R2076	142.16 22:00:00	139.93 10.09.2025	+1.59% +2.23	141.66 100	142.22 100	-9.78%
DiamondRock REIT Rg USD \| US2527843013	8.38 22:15:00	8.36 09.09.2025	+0.24% +0.02	8.37 10'500	8.38 22'200	-7.42%
Dianthus Rg USD \| US2528281080	37.90 22:00:00	35.57 10.09.2025	+6.55% +2.33	37.61 300	37.90 400	+63.17%
Diebold Nixdorf Rg USD \| US2536512021	59.56 22:15:00	60.75 09.09.2025	-1.96% -1.19	59.60 500	59.61 1'300	+41.15%
Digi Internation Rg USD \| US2537981027	34.15 22:00:00	34.55 10.09.2025	-1.16% -0.40	34.08 400	34.17 200	+14.29%
Digimarc Rg USD \| US25381B1017	9.36 22:00:00	8.93 10.09.2025	+4.82% +0.43	9.37 200	9.38 4'500	-76.15%
Digital Turbine Rg USD \| US25400W1027	4.43 22:00:00	4.57 10.09.2025	-3.06% -0.14	4.43 12'600	4.44 7'800	+170.41%
DigitalBr REIT Rg-A USD \| US25401T6038	11.17 22:15:00	11.23 09.09.2025	-0.53% -0.06	11.17 5'500	11.18 1'900	-0.44%
DigitalOcen Hldg Rg USD \| US25402D1028	34.19 22:15:00	34.32 09.09.2025	-0.38% -0.13	34.17 7'500	34.18 11'000	+0.73%
Dime Community Rg USD \| US25432X1028	30.56 22:00:00	30.39 10.09.2025	+0.56% +0.17	30.56 400	30.59 1'300	-1.12%
Dine Brands Glbl Rg USD \| US2544231069	23.45 22:15:00	23.41 09.09.2025	+0.17% +0.04	23.44 500	23.45 400	-22.23%
Diodes Rg USD \| US2545431015	52.53 22:00:00	53.05 10.09.2025	-0.98% -0.52	52.46 1'500	52.60 700	-13.98%
Disc Medicine Rg USD \| US2546041011	59.94 22:00:00	60.34 10.09.2025	-0.66% -0.40	59.94 1'100	60.08 300	-4.83%
Distr Sol Grp Rg USD \| US5207761058	30.92 22:00:00	31.13 10.09.2025	-0.67% -0.21	30.82 400	30.92 600	-9.51%
Diver Ener Rg GBP \| GB00BQHP5P93	11.7000 17:35:03	11.6600 09.09.2025	+0.34% +0.04	10.5700 100	11.8200 2'782	-13.24%
Divsf Hlth REIT-SBI USD \| US25525P1075	4.36 22:00:00	4.28 10.09.2025	+1.87% +0.08	4.35 1'100	4.36 19'900	+86.09%
DMC Global Rg USD \| US23291C1036	6.83 22:00:00	7.12 10.09.2025	-4.07% -0.29	6.83 1'500	6.85 200	-3.13%
DNOW Rg USD \| US67011P1003	15.29 22:15:00	15.28 09.09.2025	+0.07% +0.01	15.28 13'700	15.29 2'000	+17.45%
DocGo Rg USD \| US2560861096	1.51 22:00:00	1.58 10.09.2025	-4.43% -0.07	1.50 3'100	1.51 500	-62.74%
Dole Rg USD \| IE0003LFZ4U7	13.46 22:15:00	13.72 09.09.2025	-1.90% -0.26	13.45 7'000	13.46 15'300	+1.33%
Domo-B Rg USD \| US2575541055	15.59 22:00:00	15.50 10.09.2025	+0.58% +0.09	15.58 400	15.59 700	+118.93%
Donegal Group-A USD \| US2577012014	19.10 22:00:00	19.28 10.09.2025	-0.93% -0.18	19.10 1'000	19.13 200	+24.63%
Donnelley Financ Rg USD \| US25787G1004	54.08 22:15:00	55.73 09.09.2025	-2.96% -1.65	54.07 2'100	54.08 1'000	-11.16%
Dorian LPG Rg USD \| MHY2106R1100	31.59 22:15:00	31.41 09.09.2025	+0.57% +0.18	31.58 3'300	31.59 8'100	+28.89%
Dorman Products Rg USD \| US2582781009	159.16 22:00:00	163.21 10.09.2025	-2.48% -4.05	158.98 200	159.18 200	+25.98%
Douglas Dynamics Rg USD \| US25960R1059	32.59 22:15:00	32.66 09.09.2025	-0.21% -0.07	32.60 800	32.64 3'900	+38.21%
Douglas Emm REIT Rg USD \| US25960P1093	16.41 22:15:00	16.10 09.09.2025	+1.93% +0.31	16.40 2'600	16.41 25'000	-13.25%
Dougls Ellimn Rg USD \| US25961D1054	2.59 22:15:00	2.70 09.09.2025	-4.07% -0.11	2.58 15'100	2.59 1'900	+61.68%
Dream Finders Rg-A USD \| US26154D1000	29.04 22:15:00	29.64 09.09.2025	-2.02% -0.60	29.03 2'400	29.04 1'200	+27.37%
Driven Brands Rg USD \| US26210V1026	18.27 22:00:00	18.50 10.09.2025	-1.24% -0.23	18.26 14'800	18.27 500	+14.62%
Ducommun Rg USD \| US2641471097	91.19 22:15:00	89.50 09.09.2025	+1.89% +1.69	91.10 300	91.19 2'700	+40.59%
DXP Enterprises Rg USD \| US2333774071	113.86 22:00:00	119.94 10.09.2025	-5.07% -6.08	113.79 800	113.92 600	+45.17%
Dycom Industries Rg USD \| US2674751019	259.27 22:15:00	252.01 09.09.2025	+2.88% +7.26	259.19 1'200	259.36 5'000	+44.78%
Dynavax Tech Rg USD \| US2681582019	9.72 22:00:00	9.92 10.09.2025	-2.02% -0.20	9.72 11'100	9.73 8'200	-22.32%
Dyne Therapeutcs Rg USD \| US26818M1080	13.28 22:00:00	13.25 10.09.2025	+0.23% +0.03	13.27 800	13.28 1'600	-43.76%
Dynex Cap REIT Rg USD \| US26817Q8868	12.71 22:15:00	12.90 09.09.2025	-1.47% -0.19	12.70 104'600	12.71 35'900	+1.98%
E.W. Scripps Rg-A USD \| US8110544025	2.78 22:00:00	2.94 10.09.2025	-5.44% -0.16	2.77 1'100	2.78 6'200	+33.03%
Eagle Banc Mont Rg USD \| US26942G1004	17.39 22:00:00	17.43 10.09.2025	-0.23% -0.04	17.34 100	17.44 500	+13.70%
Eagle Bancorp Rg USD \| US2689481065	19.62 22:00:00	19.48 10.09.2025	+0.72% +0.14	19.59 900	19.63 2'000	-25.16%
Eagle Finl Svcs Rg USD \| US26951R1041	36.88 22:00:00	37.10 10.09.2025	-0.59% -0.22	36.82 100	37.03 100	+1.92%
Eastern Bankshar Rg USD \| US27627N1054	16.95 22:00:00	17.12 10.09.2025	-0.99% -0.17	16.95 600	16.96 100	-0.75%
Eastman Kodak Rg USD \| US2774614067	5.75 22:15:00	5.85 09.09.2025	-1.71% -0.10	5.76 5'200	5.77 19'700	-10.96%
ECB Bancorp Rg USD \| US26828M1062	16.46 22:00:00	16.89 10.09.2025	-2.55% -0.43	16.42 100	16.83 300	+13.81%
EchoStar Rg-A USD \| US2787681061	79.89 22:00:00	83.57 10.09.2025	-4.40% -3.68	79.90 200	79.91 100	+264.93%
Ecovyst Rg USD \| US27923Q1094	9.19 22:15:00	8.97 09.09.2025	+2.45% +0.22	9.18 4'900	9.19 41'600	+17.41%
Edgewell PrsCr Rg USD \| US28035Q1022	21.67 22:15:00	22.41 09.09.2025	-3.30% -0.74	21.67 1'800	21.68 7'500	-33.30%
Edgewise Therap Rg USD \| US28036F1057	14.67 22:00:00	14.75 10.09.2025	-0.54% -0.08	14.66 900	14.67 200	-44.76%
Editas Medicine Rg USD \| US28106W1036	2.56 22:00:00	2.76 10.09.2025	-7.25% -0.20	2.56 2'700	2.57 2'400	+117.32%
eGain Rg USD \| US28225C8064	7.88 22:00:00	8.18 10.09.2025	-3.67% -0.30	7.83 300	7.89 300	+31.30%
EHealth Rg USD \| US28238P1093	3.77 22:00:00	3.90 10.09.2025	-3.33% -0.13	3.76 4'200	3.78 1'700	-58.51%
El Pollo Loco Rg USD \| US2686031079	10.11 22:00:00	10.44 10.09.2025	-3.16% -0.33	10.09 600	10.11 4'400	-9.53%
Electromed Rg USD \| US2854091087	23.65 22:15:00	26.61 09.09.2025	-11.12% -2.96	23.64 1'600	23.65 4'400	-9.95%
Eledon Pharma Rg USD \| US28617K1016	2.59 22:00:00	2.68 10.09.2025	-3.36% -0.09	2.58 1'800	2.59 7'500	-34.95%
Ellington REIT Rg USD \| US28852N1090	13.59 22:15:00	13.66 09.09.2025	-0.51% -0.07	13.59 12'000	13.60 1'500	+12.71%
Elme Commun-SBI Rg USD \| US9396531017	17.10 22:15:00	17.18 09.09.2025	-0.47% -0.08	17.11 1'300	17.12 3'700	+12.51%
Embecta Rg USD \| US29082K1051	14.97 22:00:00	15.23 10.09.2025	-1.71% -0.26	14.95 900	14.98 4'900	-26.25%
Emerald Holding Rg USD \| US29103W1045	4.85 22:15:00	4.98 09.09.2025	-2.61% -0.13	4.83 900	4.86 200	+3.32%
Emergent BioSolu Rg USD \| US29089Q1058	7.97 22:15:00	8.26 09.09.2025	-3.51% -0.29	7.96 3'900	7.98 15'200	-13.60%
Empire Petroleum Rg USD \| US2920343033	4.09 22:15:00	4.21 09.09.2025	-2.85% -0.12	4.09 500	4.11 100	-44.61%
Empire St REIT Rg-A USD \| US2921041065	7.68 22:15:00	7.61 09.09.2025	+0.92% +0.07	7.68 17'900	7.69 7'000	-26.26%
Employers Hldngs Rg USD \| US2922181043	41.75 22:15:00	42.04 09.09.2025	-0.69% -0.29	41.74 900	41.76 1'000	-17.94%
Enact Holdings Rg USD \| US29249E1091	38.69 22:00:00	38.43 10.09.2025	+0.68% +0.26	38.64 400	38.69 400	+18.68%
Enanta Pharm Rg USD \| US29251M1062	8.33 22:00:00	9.04 10.09.2025	-7.85% -0.71	8.30 3'600	8.31 600	+57.22%
Encore Cap Group Rg USD \| US2925541029	43.15 22:00:00	43.82 10.09.2025	-1.53% -0.67	43.10 400	43.15 300	-8.27%
enCore Energy Rg USD \| CA29259W7008	2.34 22:00:00	2.30 10.09.2025	+1.74% +0.04	2.33 19'600	2.34 25'000	-32.55%
Energizer Hldgs Rg USD \| US29272W1099	28.40 22:15:00	28.54 09.09.2025	-0.49% -0.14	28.39 5'700	28.41 25'600	-18.20%
Energy Fuels Rg USD \| CA2926717083	12.63 22:15:00	13.08 09.09.2025	-3.44% -0.45	12.61 400	12.62 300	+154.47%
Energy Recovery Rg USD \| US29270J1007	14.59 22:00:00	14.38 10.09.2025	+1.46% +0.21	14.57 200	14.59 3'300	-2.18%
Enerp Tool Grp Rg-A USD \| US2927651040	42.33 22:15:00	41.13 09.09.2025	+2.92% +1.20	42.33 7'200	42.34 1'100	+0.10%
EnerSys Rg USD \| US29275Y1029	104.67 22:15:00	103.77 09.09.2025	+0.87% +0.90	104.67 1'500	104.69 500	+12.27%
Engy Serv Amer Rg USD \| US29271Q1031	10.20 22:00:00	10.26 10.09.2025	-0.58% -0.06	10.16 300	10.22 200	-18.70%
Enhabit Rg USD \| US29332G1022	8.06 22:15:00	7.87 09.09.2025	+2.41% +0.19	8.05 1'600	8.06 15'700	+0.77%
Enliven Therp Rg USD \| US29337E1029	19.22 22:00:00	19.72 10.09.2025	-2.54% -0.50	19.19 300	19.22 400	-12.36%
Ennis Rg USD \| US2933891028	17.97 22:15:00	18.08 09.09.2025	-0.61% -0.11	17.97 500	18.00 2'400	-14.27%
Enova Intl Rg USD \| US29357K1034	115.27 22:15:00	117.21 09.09.2025	-1.66% -1.94	115.27 300	115.34 2'200	+22.25%
Enovis Rg USD \| US1940145022	30.46 22:15:01	31.19 09.09.2025	-2.34% -0.73	30.48 4'800	30.49 5'700	-28.92%
Enovix Rg USD \| US2935941078	9.15 22:00:00	9.07 10.09.2025	+0.88% +0.08	9.14 1'800	9.16 3'800	-16.56%
Enpro Rg USD \| US29355X1072	221.03 22:15:00	216.70 09.09.2025	+2.00% +4.33	220.70 500	221.03 1'700	+25.66%
Ensign Group Rg USD \| US29358P1012	166.15 22:00:00	169.57 10.09.2025	-2.02% -3.42	166.07 600	166.11 600	+27.63%
Enterprise Finl Rg USD \| US2937121059	61.34 22:00:00	60.85 10.09.2025	+0.81% +0.49	61.33 1'200	61.44 200	+7.89%
Entrada Therapet Rg USD \| US29384C1080	5.22 22:00:00	5.14 10.09.2025	+1.56% +0.08	5.21 400	5.22 5'900	-70.27%
Entravsion Commn-A USD \| US29382R1077	2.36 22:15:00	2.48 09.09.2025	-4.84% -0.12	2.35 9'200	2.36 3'200	+5.53%
Envela Rg USD \| US29402E1029	7.15 22:15:00	7.56 09.09.2025	-5.42% -0.41	7.15 200	7.19 100	+5.29%
Enviri Rg USD \| US4158641070	11.89 22:15:01	11.69 09.09.2025	+1.71% +0.20	11.88 17'400	11.90 22'100	+51.82%
Eos Energy Rg-A USD \| US29415C1018	6.87 22:00:00	6.98 10.09.2025	-1.58% -0.11	6.87 53'200	6.88 8'900	+43.62%
ePlus Rg USD \| US2942681071	72.35 22:00:00	71.20 10.09.2025	+1.62% +1.15	72.35 1'200	72.39 300	-3.63%
Epsilon Energy Rg USD \| CA2943752097	5.56 22:00:00	5.55 10.09.2025	+0.18% +0.01	5.55 100	5.56 200	-10.63%
Equity Bancshs Rg-A USD \| US29460X1090	42.08 22:15:01	41.83 09.09.2025	+0.60% +0.25	42.08 500	42.10 4'100	-1.39%
Erasca Rg USD \| US29479A1088	1.55 22:00:00	1.61 10.09.2025	-3.73% -0.06	1.55 300	1.56 19'100	-35.86%
Erm Zegna Rg USD \| NL0015000PB5	8.89 22:15:00	9.01 09.09.2025	-1.33% -0.12	8.88 14'300	8.89 1'400	+9.08%
Escalade Rg USD \| US2960561049	12.31 22:00:00	12.41 10.09.2025	-0.81% -0.10	12.23 200	12.40 200	-13.10%
Esco Technologie Rg USD \| US2963151046	205.39 22:15:00	200.86 09.09.2025	+2.26% +4.53	205.29 200	205.30 900	+50.78%
Esperion Therap Rg USD \| US29664W1053	2.60 22:00:00	2.54 10.09.2025	+2.36% +0.06	2.59 10'700	2.60 38'900	+15.45%
Esquire Fin Hld Rg USD \| US29667J1016	96.97 22:00:00	97.50 10.09.2025	-0.54% -0.53	96.77 600	97.22 100	+22.64%
Essen Prop REIT Rg USD \| US29670E1073	29.69 22:15:00	29.97 09.09.2025	-0.93% -0.28	29.72 1'900	29.73 6'300	-4.19%
Essent Group Rg USD \| BMG3198U1027	63.34 22:15:00	63.05 09.09.2025	+0.46% +0.29	63.33 400	63.34 5'400	+15.82%
Estnl Govt REIT Rg USD \| US27616P3010	23.28 22:15:00	22.80 09.09.2025	+2.11% +0.48	23.28 2'200	23.29 7'100	-19.72%
Ethan Allen Intr Rg USD \| US2976021046	29.30 22:15:01	29.35 09.09.2025	-0.17% -0.05	29.30 700	29.32 2'000	+4.41%
Eton Pharm Rg USD \| US29772L1089	17.42 22:00:00	17.85 10.09.2025	-2.41% -0.43	17.39 500	17.44 2'000	+34.01%
Europen Wax Rg-A USD \| US29882P1066	3.72 22:00:00	3.83 10.09.2025	-2.87% -0.11	3.71 2'900	3.72 2'200	-42.58%
Eve Holding Rg USD \| US29970N1046	3.68 22:15:01	3.75 09.09.2025	-1.87% -0.07	3.66 11'200	3.67 200	-31.07%
Eventbrite Rg-A USD \| US29975E1091	2.70 22:15:00	2.73 09.09.2025	-1.10% -0.03	2.70 1'300	2.71 16'600	-18.75%
EverCommerce Rg USD \| US29977X1054	11.37 22:00:00	11.50 10.09.2025	-1.13% -0.13	11.34 400	11.37 500	+4.45%
EverQuote-A Rg USD \| US30041R1086	23.25 22:00:00	24.31 10.09.2025	-4.36% -1.06	23.22 3'700	23.26 1'600	+21.61%
Evertec Rg USD \| PR30040P1032	33.48 22:15:00	34.13 09.09.2025	-1.90% -0.65	33.45 300	33.48 7'300	-1.16%
EVgo Rg USD \| US30052F1003	3.82 22:00:00	3.90 10.09.2025	-2.05% -0.08	3.81 9'300	3.82 7'500	-3.70%
EVI Industries Rg USD \| US26929N1028	27.64 22:15:00	27.87 09.09.2025	-0.83% -0.23	27.10 100	27.64 800	+70.46%
Evolent Health Rg-A USD \| US30050B1017	9.19 22:15:00	9.99 09.09.2025	-8.01% -0.80	9.19 13'300	9.20 1'500	-11.20%
Evolus Rg USD \| US30052C1071	7.35 22:00:00	7.39 10.09.2025	-0.54% -0.04	7.33 3'600	7.35 2'400	-33.06%
Evolution Pete Rg USD \| US30049A1079	5.23 22:15:00	5.12 09.09.2025	+2.15% +0.11	5.22 800	5.23 2'200	-2.10%
Evolv Tech Rg-A USD \| US30049H1023	7.965 22:00:00	8.35 10.09.2025	-4.61% -0.385	7.96 8'000	7.97 3'100	+111.39%
Excelerate Enr Rg-A USD \| US30069T1016	23.72 22:15:00	23.02 09.09.2025	+3.04% +0.70	23.71 2'200	23.72 1'800	-23.90%
eXp World Hldgs Rg USD \| US30212W1009	11.18 22:00:00	11.08 10.09.2025	+0.90% +0.10	11.18 1'600	11.19 9'400	-3.74%
Expensify Rg-A USD \| US30219Q1067	1.88 22:00:00	1.94 10.09.2025	-3.09% -0.06	1.87 2'900	1.88 4'700	-42.09%
Exponent Rg USD \| US30214U1025	69.38 22:00:00	69.66 10.09.2025	-0.40% -0.28	69.31 1'600	69.36 500	-21.82%
Expro Grp Hldg Br USD \| NL0010556684	12.27 22:15:00	12.09 09.09.2025	+1.49% +0.18	12.27 4'600	12.28 700	-3.05%
Extreme Networks Rg USD \| US30226D1063	22.36 22:00:00	22.08 10.09.2025	+1.27% +0.28	22.36 6'000	22.37 3'600	+31.90%
EyePoint Pharma Rg USD \| US30233G2093	13.55 22:00:00	14.19 10.09.2025	-4.51% -0.64	13.55 13'900	13.57 3'700	+90.47%
F&G Annuities Rg USD \| US30190A1043	34.32 22:15:01	34.80 09.09.2025	-1.38% -0.48	34.32 1'500	34.34 1'000	-16.02%
Fabrinet Br USD \| KYG3323L1005	372.57 22:15:00	369.09 09.09.2025	+0.94% +3.48	372.50 100	372.57 800	+67.86%
Farmers Natl Ban Rg USD \| US3096271073	14.94 22:00:00	14.88 10.09.2025	+0.40% +0.06	14.92 500	14.94 2'300	+4.64%
Farmland REIT Rg USD \| US31154R1095	10.67 22:15:00	10.71 09.09.2025	-0.37% -0.04	10.66 800	10.67 5'100	-8.93%
Fastly Rg-A USD \| US31188V1008	7.36 22:15:00	7.65 09.09.2025	-3.79% -0.29	7.35 17'700	7.36 43'500	-18.96%
Fate Therapeutic Rg USD \| US31189P1021	1.00 22:00:00	0.9799 10.09.2025	+2.05% +0.0201	1.00 4'000	1.01 9'300	-40.61%
FB Bancorp Rg USD \| US31425A1097	12.04 22:00:00	11.99 10.09.2025	+0.42% +0.05	12.02 400	12.04 1'000	+0.59%
FB Financial Rg USD \| US30257X1046	53.17 22:15:00	52.89 09.09.2025	+0.53% +0.28	53.14 2'400	53.16 200	+2.68%
Fed Agric Mtg -C- USD \| US3131483063	196.83 22:15:00	199.74 09.09.2025	-1.46% -2.91	196.83 300	196.84 500	+1.42%
Federal Signal Rg USD \| US3138551086	125.89 22:15:00	123.66 09.09.2025	+1.80% +2.23	125.82 2'700	125.83 1'400	+33.85%
Fennec Pharma Rg USD \| CA31447P1009	9.01 22:00:00	9.22 10.09.2025	-2.28% -0.21	8.98 200	9.02 400	+45.89%
Ferroglobe Rg USD \| GB00BYW6GV68	4.18 22:00:00	4.19 10.09.2025	-0.24% -0.01	4.17 14'000	4.18 12'300	+10.26%
Fidelis Ins Rg USD \| BMG3398L1182	17.06 22:15:01	17.22 09.09.2025	-0.93% -0.16	17.06 6'500	17.08 1'700	-5.02%
Fidelity D & D B Rg USD \| US31609R1005	45.11 22:00:00	45.15 10.09.2025	-0.09% -0.04	45.11 300	45.30 200	-7.48%
FIGS Rg-A USD \| US30260D1037	6.82 22:15:01	6.65 09.09.2025	+2.56% +0.17	6.82 9'600	6.83 41'900	+7.43%
Fin Amer Cos Rg-A USD \| US31738L2060	25.66 22:15:01	25.80 09.09.2025	-0.54% -0.14	25.60 1'500	25.69 1'300	-8.25%
Finl Institution Rg USD \| US3175854047	27.20 22:00:00	27.33 10.09.2025	-0.48% -0.13	27.16 200	27.20 1'300	+0.15%
Finward Bancorp Rg USD \| US31812F1093	31.75 22:00:00	31.87 10.09.2025	-0.38% -0.12	31.72 100	32.26 100	+13.38%
FinWise Bancorp Rg USD \| US31813A1097	19.16 22:00:00	19.38 10.09.2025	-1.14% -0.22	19.13 100	19.34 100	+21.28%
First Advantage Rg USD \| US31846B1089	15.76 22:00:00	15.90 10.09.2025	-0.88% -0.14	15.74 2'900	15.75 600	-15.11%
First Bancorp Rg USD \| US3189101062	54.74 22:00:00	54.94 10.09.2025	-0.36% -0.20	54.68 1'300	54.75 100	+24.95%
First Bancorp Rg USD \| US31866P1021	27.10 22:00:00	26.91 10.09.2025	+0.71% +0.19	27.02 100	27.17 100	-1.61%
First BanCorp Rg USD \| PR3186727065	21.92 22:15:00	21.75 09.09.2025	+0.78% +0.17	21.90 3'300	21.92 13'500	+17.00%
First Bank Rg USD \| US31931U1025	16.68 22:00:00	16.69 10.09.2025	-0.06% -0.01	16.66 300	16.68 900	+18.62%
First Busey Rg USD \| US3193832041	24.64 22:00:00	24.70 10.09.2025	-0.24% -0.06	24.64 4'700	24.67 300	+4.79%
First Business F Rg USD \| US3193901002	51.74 22:00:00	51.78 10.09.2025	-0.08% -0.04	51.66 100	51.77 400	+11.86%
First Capital Rg USD \| US31942S1042	43.30 22:00:00	43.16 10.09.2025	+0.32% +0.14	43.10 100	43.45 100	+35.30%
First Community Rg USD \| US3198351047	27.90 22:00:00	27.94 10.09.2025	-0.14% -0.04	27.90 100	28.01 200	+16.42%
First Finl Banco Rg USD \| US3202091092	26.15 22:00:00	25.90 10.09.2025	+0.97% +0.25	26.13 1'000	26.15 1'200	-3.65%
First Finl Banks Rg USD \| US32020R1095	36.05 22:00:00	36.08 10.09.2025	-0.08% -0.03	36.04 1'200	36.05 400	+0.08%
First Finl Rg USD \| US3202181000	58.48 22:00:00	58.32 10.09.2025	+0.27% +0.16	58.39 200	58.49 500	+26.26%
First Foundation Rg USD \| US32026V1044	5.91 22:15:01	5.91 09.09.2025	0.00% 0.00	5.91 4'400	5.92 12'500	-4.83%
First Internet B Rg USD \| US3205571017	24.00 22:00:00	24.13 10.09.2025	-0.54% -0.13	23.95 1'100	24.01 200	-32.95%
First Merchants Rg USD \| US3208171096	40.22 22:00:00	40.22 10.09.2025	0.00% 0.00	40.19 1'600	40.22 100	+0.83%
First Mid Bancsh Rg USD \| US3208661062	39.76 22:00:00	39.78 10.09.2025	-0.05% -0.02	39.67 300	39.78 100	+8.04%
First National Rg USD \| US32106V1070	23.33 22:00:00	23.44 10.09.2025	-0.47% -0.11	23.30 100	23.52 100	+1.87%
First Savings Fi Rg USD \| US33621E1091	27.27 22:00:00	27.26 10.09.2025	+0.04% +0.01	27.18 100	27.44 500	+2.64%
First United Rg USD \| US33741H1077	36.345 22:00:00	36.50 10.09.2025	-0.42% -0.155	36.26 100	36.43 100	+8.28%
First Watch Rest Rg USD \| US33748L1017	17.68 22:00:00	17.45 10.09.2025	+1.32% +0.23	17.68 400	17.69 3'000	-6.23%
First West Finl Rg USD \| US33751L1052	23.26 22:00:00	23.33 10.09.2025	-0.30% -0.07	23.25 300	23.38 100	+19.34%
FirstCash Hldgs Rg USD \| US33768G1076	145.53 22:00:00	146.47 10.09.2025	-0.64% -0.94	145.41 100	145.53 100	+41.38%
Firstun Cap Bnc Rg USD \| US33767U1079	37.67 22:00:00	38.43 10.09.2025	-1.98% -0.76	37.66 1'200	37.71 100	-4.04%
FitLife Brands Rg USD \| US33817P4054	18.64 22:00:00	19.06 10.09.2025	-2.20% -0.42	18.50 100	18.64 100	+16.93%
Five Star Bncrp Rg USD \| US33830T1034	32.78 22:00:00	32.575 10.09.2025	+0.63% +0.205	32.55 200	32.84 500	+8.26%
Five9 Rg USD \| US3383071012	25.28 22:00:00	26.38 10.09.2025	-4.17% -1.10	25.27 3'800	25.29 3'600	-35.09%
Flagstar Financ Rg USD \| US6494454001	12.62 22:15:01	12.61 09.09.2025	+0.08% +0.01	12.60 48'200	12.61 10'300	+35.16%
Flex LNG Rg USD \| BMG359472021	25.34 22:15:00	25.48 09.09.2025	-0.55% -0.14	25.31 100	25.33 100	+11.07%
Flexsteel Ind Rg USD \| US3393821034	49.58 22:00:00	47.52 10.09.2025	+4.34% +2.06	49.36 100	49.81 300	-12.55%
Flotek Industries R USD \| US3433894090	11.10 22:15:00	11.04 09.09.2025	+0.54% +0.06	11.10 2'700	11.15 300	+15.84%
Flowco Hldg Rg-A USD \| US3429091081	15.97 22:15:01	15.15 09.09.2025	+5.41% +0.82	15.97 7'500	15.99 1'900	-
Fluence Energy Rg-A USD \| US34379V1035	6.76 22:00:00	6.78 10.09.2025	-0.29% -0.02	6.73 2'800	6.75 1'200	-57.30%
Fluor Rg USD \| US3434121022	41.36 22:15:00	40.71 09.09.2025	+1.60% +0.65	41.34 4'800	41.35 200	-17.46%
Flushing Finl Rg USD \| US3438731057	13.77 22:00:00	13.67 10.09.2025	+0.73% +0.10	13.77 1'900	13.80 100	-4.27%
Flywire Rg USD \| US3024921039	13.23 22:00:00	13.07 10.09.2025	+1.22% +0.16	13.24 5'400	13.25 12'200	-36.61%
Foghorn Therap Rg USD \| US3441741077	5.15 22:00:00	5.43 10.09.2025	-5.16% -0.28	5.14 100	5.15 500	+15.04%
Forafric Global Rg USD \| GI000A3DNK69	8.37 22:00:00	8.29 10.09.2025	+0.97% +0.08	8.25 200	8.48 100	-19.12%
Forestar Grop Rg USD \| US3462321015	27.62 22:15:00	27.70 09.09.2025	-0.29% -0.08	27.62 1'300	27.63 100	+6.87%
Forge Glb Hldg Rg USD \| US34629L2025	17.02 22:15:01	17.88 09.09.2025	-4.81% -0.86	17.01 900	17.04 1'900	+28.05%
FormFactor Rg USD \| US3463751087	29.44 22:00:00	29.43 10.09.2025	+0.03% +0.01	29.42 300	29.44 700	-33.11%
Forrester Resear Rg USD \| US3465631097	9.86 22:00:00	9.86 10.09.2025	0.00% 0.00	9.86 100	9.90 100	-37.08%
Fortrea Rg USD \| US34965K1079	10.01 22:00:00	10.07 10.09.2025	-0.60% -0.06	10.01 800	10.02 6'400	-46.01%
Forum Energy Tec Rg USD \| US34984V2097	27.32 22:15:00	26.29 09.09.2025	+3.92% +1.03	27.29 3'100	27.32 1'200	+69.72%
Forward Air Rg USD \| US34986A1043	29.65 22:00:00	29.75 10.09.2025	-0.34% -0.10	29.63 2'000	29.65 300	-7.75%
Four Corn REIT Rg USD \| US35086T1097	25.70 22:15:00	26.01 09.09.2025	-1.19% -0.31	25.70 600	25.71 3'600	-4.16%
Fox Fact Hldg Rg USD \| US35138V1026	28.00 22:00:00	29.01 10.09.2025	-3.48% -1.01	28.01 3'100	28.02 1'400	-4.16%
Franklin Covey Rg USD \| US3534691098	18.49 22:15:00	18.79 09.09.2025	-1.60% -0.30	18.47 1'700	18.48 100	-50.00%
Franklin Electri Rg USD \| US3535141028	94.52 22:00:00	94.67 10.09.2025	-0.16% -0.15	94.48 900	94.52 1'000	-2.85%
Franklin Finl Sv Rg USD \| US3535251082	47.43 22:00:00	47.50 10.09.2025	-0.15% -0.07	47.35 100	47.58 200	+58.86%
Franklin St REIT Rg USD \| US35471R1068	1.66 22:15:00	1.65 09.09.2025	+0.61% +0.01	1.65 16'400	1.66 4'200	-9.84%
Frankln BSP REIT Rg USD \| US35243J1016	11.58 22:15:01	11.61 09.09.2025	-0.26% -0.03	11.57 4'800	11.58 3'800	-7.42%
Frd Fut Intell Rg USD \| US3073598852	1.67 22:00:00	1.62 10.09.2025	+3.09% +0.05	1.67 30'400	1.68 29'500	-33.33%
Frequency Electr Rg USD \| US3580101067	32.65 22:00:00	32.56 10.09.2025	+0.28% +0.09	32.59 200	32.65 1'300	+75.81%
Fresh Del Monte Rg USD \| KYG367381053	35.37 22:15:00	35.16 09.09.2025	+0.60% +0.21	35.36 2'500	35.37 11'100	+5.87%
Freshworks Rg-A USD \| US3580541049	13.00 22:00:00	13.28 10.09.2025	-2.11% -0.28	13.00 1'200	13.01 20'200	-17.87%
Friedman Ind Rg USD \| US3584351056	21.76 22:00:00	22.34 10.09.2025	-2.60% -0.58	21.59 100	21.93 200	+51.36%
Frmrs & Merch Bn Rg USD \| US30779N1054	25.75 22:00:00	25.73 10.09.2025	+0.08% +0.02	25.58 300	25.77 100	-12.63%
Frontdoor Rg USD \| US35905A1097	63.35 22:00:00	65.34 10.09.2025	-3.05% -1.99	63.34 1'000	63.39 100	+19.52%
Frontir Grop Hld Rg USD \| US35909R1086	5.14 22:00:00	5.08 10.09.2025	+1.18% +0.06	5.13 6'100	5.14 1'400	-28.55%
FrontView Rg USD \| US35922N1000	13.57 22:15:01	13.40 09.09.2025	+1.27% +0.17	13.53 5'000	13.56 100	-26.09%
FRP Holdings Rg USD \| US30292L1070	24.98 22:00:00	25.37 10.09.2025	-1.54% -0.39	24.97 200	25.10 100	-17.17%
FS Bancorp Rg USD \| US30263Y1047	41.645 22:00:00	41.76 10.09.2025	-0.28% -0.115	41.33 100	41.97 100	+1.70%
Fst Cwth Finl Rg USD \| US3198291078	17.56 22:15:00	17.46 09.09.2025	+0.57% +0.10	17.55 3'600	17.56 2'100	+3.19%
FTAI Infra Rg USD \| US35953C1062	4.22 22:00:00	4.00 10.09.2025	+5.50% +0.22	4.22 1'700	4.23 50'100	-44.90%
FuboTV Rg USD \| US35953D1046	3.93 22:15:01	4.09 09.09.2025	-3.91% -0.16	3.93 204'000	3.94 90'100	+224.60%
Fulcrum Thera Rg USD \| US3596161097	6.99 22:00:00	7.24 10.09.2025	-3.45% -0.25	6.97 6'300	6.99 4'100	+54.04%
Fulgent Genetics Rg USD \| US3596641098	21.78 22:00:00	22.32 10.09.2025	-2.42% -0.54	21.77 100	21.78 600	+20.84%
Fulton Financial Rg USD \| US3602711000	19.27 22:00:00	19.24 10.09.2025	+0.16% +0.03	19.25 4'200	19.27 7'700	-0.21%
Funko-A Rg USD \| US3610081057	3.36 22:00:00	3.33 10.09.2025	+0.90% +0.03	3.35 1'100	3.36 8'700	-75.13%
FutureFuel Rg USD \| US36116M1062	3.90 22:15:00	3.85 09.09.2025	+1.30% +0.05	3.89 1'700	3.90 4'300	-27.22%
FVCBankcorp Rg USD \| US36120Q1013	13.28 22:00:00	13.29 10.09.2025	-0.08% -0.01	13.24 1'000	13.30 100	+5.73%
G-III Apparel Gr Rg USD \| US36237H1014	26.69 22:00:00	26.90 10.09.2025	-0.78% -0.21	26.67 7'300	26.69 300	-17.54%
Gaia Rg-A USD \| US36269P1049	5.83 22:00:00	5.59 10.09.2025	+4.29% +0.24	5.78 100	5.83 200	+24.50%
Gambling Grp Rg USD \| JE00BL970N11	7.95 22:00:00	8.13 10.09.2025	-2.21% -0.18	7.93 10'600	7.95 900	-42.26%
Garrett Motion Rg USD \| US3665051054	13.21 22:00:00	13.24 10.09.2025	-0.23% -0.03	13.20 4'600	13.21 5'000	+46.62%
GATX Rg USD \| US3614481030	168.45 22:15:00	168.08 09.09.2025	+0.22% +0.37	168.40 1'200	168.46 200	+8.47%
GBank Finl Hldg Rg USD \| US36166F1003	38.86 22:00:00	39.31 10.09.2025	-1.14% -0.45	38.65 200	38.88 100	-8.58%
GCM Grosvenor Rg-A USD \| US36831E1082	12.80 22:00:00	12.74 10.09.2025	+0.47% +0.06	12.78 1'200	12.80 200	+3.83%
GCT Rg-A USD \| KYG386441037	28.22 22:00:00	29.86 10.09.2025	-5.49% -1.64	28.22 800	28.25 1'900	+61.23%
Genco Shipping Rg USD \| MHY2685T1313	17.98 22:15:00	17.96 09.09.2025	+0.11% +0.02	17.97 2'300	17.98 4'300	+28.84%
Gencor Industrie Rg USD \| US3686781085	15.38 22:15:01	15.21 09.09.2025	+1.12% +0.17	15.38 400	15.44 500	-12.86%
GeneDx Hldg Rg USD \| US81663L2007	123.195 22:00:00	125.97 10.09.2025	-2.20% -2.775	122.93 1'000	123.46 100	+63.90%
Genesco Rg USD \| US3715321028	32.89 22:15:00	31.68 09.09.2025	+3.82% +1.21	32.88 1'300	32.96 2'000	-25.89%
Genie Ener Rg-B USD \| US3722842081	14.96 22:15:00	14.88 09.09.2025	+0.54% +0.08	14.95 1'700	14.98 6'300	-4.55%
Genius Sports Rg USD \| GG00BMF1JR16	12.56 22:15:01	12.82 09.09.2025	-2.03% -0.26	12.55 95'200	12.56 3'600	+48.21%
Gentherm Rg USD \| US37253A1034	35.04 22:00:00	35.77 10.09.2025	-2.04% -0.73	35.00 1'000	35.05 100	-10.41%
Genworth Finl Rg USD \| US37247D1063	8.55 22:15:00	8.53 09.09.2025	+0.23% +0.02	8.54 66'900	8.55 10'600	+22.03%
GEO Group REIT Rg USD \| US36162J1060	21.30 22:15:00	21.57 09.09.2025	-1.25% -0.27	21.30 19'300	21.31 500	-22.91%
German Amer Banc Rg USD \| US3738651047	40.73 22:00:00	40.82 10.09.2025	-0.22% -0.09	40.67 600	40.73 800	+1.49%
Geron Rg USD \| US3741631036	1.29 22:00:00	1.36 10.09.2025	-5.15% -0.07	1.28 142'500	1.29 83'700	-61.58%
Getty Images Rg-A USD \| US3742751056	1.86 22:15:01	1.87 09.09.2025	-0.53% -0.01	1.84 9'200	1.85 1'800	-13.43%
Getty Realty REI Rg USD \| US3742971092	28.21 22:15:00	28.63 09.09.2025	-1.47% -0.42	28.21 900	28.22 2'600	-4.98%
Gevo Rg USD \| US3743964062	1.62 22:00:00	1.61 10.09.2025	+0.62% +0.01	1.61 11'600	1.62 56'000	-22.97%
Gibraltar Inds Rg USD \| US3746891072	60.68 22:00:00	59.08 10.09.2025	+2.71% +1.60	60.63 700	60.75 500	+0.31%
Ginkgo Bio Rg-A USD \| US37611X2099	10.29 22:15:00	10.76 09.09.2025	-4.37% -0.47	10.27 4'400	10.28 1'900	+9.57%
Glacier Bancorp Rg USD \| US37637Q1058	48.55 22:15:01	48.51 09.09.2025	+0.08% +0.04	48.57 9'000	48.58 400	-3.41%
Gladst Land REIT Rg USD \| US3765491010	8.87 22:00:00	8.90 10.09.2025	-0.34% -0.03	8.86 200	8.87 4'300	-17.97%
Gladsto Com REIT Rg USD \| US3765361080	12.85 22:00:00	13.00 10.09.2025	-1.15% -0.15	12.84 1'800	12.85 100	-19.95%
Glaukos Rg USD \| US3773221029	87.52 22:15:00	90.91 09.09.2025	-3.73% -3.39	87.49 1'700	87.50 1'000	-39.37%
Glb Bsns Trvl Rg-A USD \| US37890B1008	7.93 22:15:01	8.11 09.09.2025	-2.22% -0.18	7.93 19'600	7.94 2'500	-12.61%
Glb Industrial Rg USD \| US37892E1029	37.60 22:15:01	37.52 09.09.2025	+0.21% +0.08	37.60 1'900	37.62 1'200	+51.35%
Glb Medical REIT Rg USD \| US37954A2042	7.64 22:15:00	7.55 09.09.2025	+1.19% +0.09	7.63 400	7.64 13'200	-2.20%
Glbl Net Ls REIT Rg USD \| US3793782018	8.20 22:15:00	8.19 09.09.2025	+0.12% +0.01	8.21 5'900	8.22 8'700	+12.19%
Global Water Res Rg USD \| US3794631024	9.69 22:00:00	9.82 10.09.2025	-1.32% -0.13	9.66 100	9.69 100	-14.61%
Globalstar Rg USD \| US3789735079	31.12 22:00:00	36.91 10.09.2025	-15.69% -5.79	31.09 1'600	31.10 2'000	-
GMS Rg USD \| US36251C1036	109.96 03.09.2025	109.97 02.09.2025	-0.01% -0.01	- -	- -	+29.62%
Gogo Rg USD \| US38046C1099	10.17 22:00:00	10.41 10.09.2025	-2.31% -0.24	10.16 5'300	10.17 300	+28.68%
GoHealth Rg-A USD \| US38046W2044	4.75 22:00:00	4.79 10.09.2025	-0.84% -0.04	4.75 100	4.79 100	-64.23%
Golar LNG Rg USD \| BMG9456A1009	41.70 22:00:00	41.36 10.09.2025	+0.82% +0.34	41.68 7'900	41.72 200	-2.27%
Golden Entertain Rg USD \| US3810131017	24.23 22:00:00	24.30 10.09.2025	-0.29% -0.07	24.22 700	24.25 900	-23.10%
Goldn Matrix Grp Rg USD \| US3810983003	0.9571 22:00:00	0.9868 10.09.2025	-3.01% -0.0297	0.9458 200	0.9574 300	-50.16%
Goodyear T & Rub Rg USD \| US3825501014	8.56 22:00:00	8.55 10.09.2025	+0.12% +0.01	8.56 22'800	8.57 49'000	-5.00%
Goosehead Ins-A Rg USD \| US38267D1090	79.44 22:00:00	80.62 10.09.2025	-1.46% -1.18	79.38 300	79.44 100	-24.81%
Gorman-Rupp Rg USD \| US3830821043	42.59 22:15:00	42.07 09.09.2025	+1.24% +0.52	42.47 3'400	42.49 300	+10.94%
Gossamer Bio Rg USD \| US38341P1021	3.11 22:00:00	2.77 10.09.2025	+12.27% +0.34	3.10 9'900	3.11 59'800	+206.21%
Graham Corp Rg USD \| US3845561063	48.30 22:15:00	47.50 09.09.2025	+1.68% +0.80	48.26 1'200	48.30 900	+6.81%
Graham Hldg Rg USD \| US3846371041	1'138.85 22:15:00	1'135.53 09.09.2025	+0.29% +3.32	1'138.85 200	1'142.77 100	+30.23%
GRAIL Rg USD \| US3847471014	35.42 22:00:00	37.53 10.09.2025	-5.62% -2.11	35.41 1'800	35.47 300	+110.25%
Granite Construc Rg USD \| US3873281071	108.45 22:15:00	107.45 09.09.2025	+0.93% +1.00	108.36 1'900	108.37 300	+22.51%
Granite Ridge Rg USD \| US3874321074	5.39 22:15:00	5.19 09.09.2025	+3.85% +0.20	5.39 15'000	5.40 17'200	-19.66%
Gray Media Rg USD \| US3893751061	5.67 22:15:00	5.85 09.09.2025	-3.08% -0.18	5.66 17'300	5.67 37'600	+85.71%
Great Lakes Dred Rg USD \| US3906071093	11.98 22:00:00	11.79 10.09.2025	+1.61% +0.19	11.98 500	11.99 200	+4.43%
Great Southern B Rg USD \| US3909051076	63.08 22:00:00	63.285 10.09.2025	-0.32% -0.205	62.94 800	63.18 600	+6.01%
Green Brick Part Rg USD \| US3927091013	72.72 22:15:00	73.77 09.09.2025	-1.42% -1.05	72.72 1'100	72.75 4'200	+30.59%
Green Dot Rg-A USD \| US39304D1028	13.67 22:15:00	14.58 09.09.2025	-6.24% -0.91	13.67 5'900	13.68 10'900	+37.03%
Green Plains Rg USD \| US3932221043	9.68 22:00:00	10.02 10.09.2025	-3.39% -0.34	9.67 11'600	9.68 200	+5.70%
Greenbrier Cos Rg USD \| US3936571013	46.01 22:15:00	45.92 09.09.2025	+0.20% +0.09	46.01 3'300	46.04 800	-24.71%
Greene County Ba Rg USD \| US3943571071	22.55 22:00:00	23.80 10.09.2025	-5.25% -1.25	22.48 100	22.55 100	-14.14%
Greenlight Cap RE A USD \| KYG4095J1094	12.40 22:00:00	12.59 10.09.2025	-1.51% -0.19	12.37 300	12.39 100	-10.07%
Greif-A USD \| US3976241071	60.89 22:15:00	60.23 09.09.2025	+1.10% +0.66	60.88 800	60.91 1'400	-1.46%
Greif-B USD \| US3976242061	62.50 22:15:00	62.28 09.09.2025	+0.35% +0.22	62.30 1'000	62.59 200	-8.21%
Grid Dyn Hldg Rg-A USD \| US39813G1094	7.50 22:00:00	7.78 10.09.2025	-3.60% -0.28	7.49 300	7.50 4'100	-65.02%
Griffon Rg USD \| US3984331021	78.31 22:15:00	78.82 09.09.2025	-0.65% -0.51	78.31 6'100	78.32 1'800	+10.59%
Grindr Rg USD \| US39854F1012	15.44 22:15:00	15.64 09.09.2025	-1.28% -0.20	15.43 20'500	15.44 700	-12.33%
Grnwich LifeSci Rg USD \| US3968791083	11.39 22:00:00	11.00 10.09.2025	+3.55% +0.39	11.31 200	11.39 100	-2.05%
Grocer Outl Hldg Rg USD \| US39874R1014	17.56 22:00:00	17.555 10.09.2025	+0.03% +0.005	17.55 1'800	17.57 4'600	+12.46%
Group I Automoti Rg USD \| US3989051095	470.83 22:15:00	474.78 09.09.2025	-0.83% -3.95	470.83 1'400	470.85 300	+12.65%
Groupon Rg USD \| US3994732069	22.67 22:00:00	23.00 10.09.2025	-1.43% -0.33	22.65 1'800	22.67 6'700	+89.30%
Guaranty Bancsha Rg USD \| US4007641065	48.65 22:15:01	48.43 09.09.2025	+0.45% +0.22	48.65 1'100	48.72 100	+39.97%
Guardant Health Rg USD \| US40131M1099	56.57 22:00:00	59.44 10.09.2025	-4.83% -2.87	56.57 3'600	56.58 800	+94.57%
Guardian Rg-A USD \| US40145W1018	28.98 22:15:01	28.84 09.09.2025	+0.49% +0.14	28.95 400	28.98 1'500	+42.35%
Gulfport Energy Rg USD \| US4026355028	171.72 22:15:00	170.24 09.09.2025	+0.87% +1.48	171.62 200	171.71 300	-7.58%
Gyre Therap Rg USD \| US4037831033	8.17 22:00:00	7.67 10.09.2025	+6.52% +0.50	8.14 800	8.18 600	-36.61%
H B Fuller Co Rg USD \| US3596941068	61.69 22:15:00	61.17 09.09.2025	+0.85% +0.52	61.68 600	61.70 1'100	-9.35%
H2O America Rg USD \| US7843051043	49.52 22:00:00	49.72 10.09.2025	-0.40% -0.20	49.41 100	49.52 1'300	+1.02%
HA Sustain REIT Rg USD \| US41068X1000	27.74 22:15:00	27.62 09.09.2025	+0.43% +0.12	27.73 3'600	27.74 2'200	+2.94%
Hackett Group Rg USD \| US4046091090	20.45 22:00:00	20.93 10.09.2025	-2.29% -0.48	20.43 800	20.46 200	-31.87%
Haemonetics Rg USD \| US4050241003	53.67 22:15:00	54.24 09.09.2025	-1.05% -0.57	53.64 4'500	53.66 100	-30.53%
Hain Celestial G Rg USD \| US4052171000	1.95 22:00:00	1.91 10.09.2025	+2.09% +0.04	1.95 26'900	1.96 1'800	-68.94%
Hallador Energy Rg USD \| US40609P1057	17.75 22:00:00	17.39 10.09.2025	+2.07% +0.36	17.73 500	17.75 300	+51.88%
Hamilton Grup Rg-B USD \| BMG427061046	23.58 22:15:01	23.75 09.09.2025	-0.72% -0.17	23.58 900	23.59 3'300	+24.80%
Hancock Whitney Rg USD \| US4101201097	63.16 22:00:00	62.67 10.09.2025	+0.78% +0.49	63.16 1'300	63.20 100	+14.53%
Hanesbrands Rg USD \| US4103451021	6.26 22:15:00	6.37 09.09.2025	-1.73% -0.11	6.25 42'500	6.27 125'300	-21.74%
Hanmi Fin Rg USD \| US4104952043	25.04 22:00:00	24.95 10.09.2025	+0.36% +0.09	25.02 300	25.04 1'000	+5.63%
Hanover Bncrp Rg USD \| US4107091096	22.51 22:00:00	22.56 10.09.2025	-0.22% -0.05	22.49 100	22.66 100	-2.15%
HarborOne Bancrp Rg USD \| US41165Y1001	12.77 22:00:00	12.86 10.09.2025	-0.70% -0.09	12.77 200	12.78 100	+8.71%
Harmonic Rg USD \| US4131601027	9.84 22:00:00	9.91 10.09.2025	-0.71% -0.07	9.83 500	9.84 7'400	-25.09%
Harmony Bioscien Rg USD \| US4131971040	33.21 22:00:00	34.00 10.09.2025	-2.32% -0.79	33.18 300	33.20 200	-1.19%
Harrow Rg USD \| US4158581094	38.87 22:00:00	39.30 10.09.2025	-1.09% -0.43	38.86 1'100	38.88 100	+17.14%
Haverty Furnitur Rg USD \| US4195961010	23.37 22:15:00	23.54 09.09.2025	-0.72% -0.17	23.36 1'600	23.41 300	+5.75%
Hawaiian Electr Rg USD \| US4198701009	12.03 22:15:00	11.85 09.09.2025	+1.52% +0.18	12.03 63'700	12.04 42'400	+21.79%
Hawkins Rg USD \| US4202611095	170.59 22:00:00	171.92 10.09.2025	-0.77% -1.33	170.33 300	170.73 100	+40.15%
Hawthorn Banc Rg USD \| US4204761039	31.65 22:00:00	31.51 10.09.2025	+0.44% +0.14	31.50 100	31.94 100	+11.15%
HBT Financial Rg USD \| US4041111067	25.67 22:00:00	25.80 10.09.2025	-0.50% -0.13	25.59 600	25.75 100	+17.81%
HCI Group Rg USD \| US40416E1038	178.12 22:15:00	174.76 09.09.2025	+1.92% +3.36	177.95 100	178.27 700	+49.97%
Health Catalyst Rg USD \| US42225T1079	3.26 22:00:00	3.40 10.09.2025	-4.12% -0.14	3.25 1'800	3.26 11'400	-51.91%
Healthcare Svcs Rg USD \| US4219061086	15.815 22:00:00	16.11 10.09.2025	-1.83% -0.295	15.81 2'700	15.82 900	+38.70%
HealthEquity Rg USD \| US42226A1079	91.51 22:00:00	92.99 10.09.2025	-1.59% -1.48	91.45 300	91.57 1'800	-3.08%
Healthstream Rg USD \| US42222N1037	28.31 22:00:00	28.67 10.09.2025	-1.26% -0.36	28.31 900	28.33 400	-9.84%
Heartland Expres Rg USD \| US4223471040	8.47 22:00:00	8.69 10.09.2025	-2.53% -0.22	8.47 5'100	8.48 1'700	-22.55%
Hecla Mining Rg USD \| US4227041062	10.97 22:15:00	10.18 09.09.2025	+7.76% +0.79	10.96 16'100	10.97 189'300	+107.33%
Heidrck & Strugg Rg USD \| US4228191023	49.22 22:00:00	50.38 10.09.2025	-2.30% -1.16	49.12 500	49.22 600	+13.70%
Helen of Troy Rg USD \| BMG4388N1065	23.94 22:00:00	23.95 10.09.2025	-0.04% -0.01	23.96 700	23.97 3'500	-59.97%
Helios Tech Rg USD \| US42328H1095	54.83 22:15:00	53.86 09.09.2025	+1.80% +0.97	54.83 2'100	54.84 400	+20.65%
Helix Energy Sol Rg USD \| US42330P1075	6.28 22:15:00	6.09 09.09.2025	+3.12% +0.19	6.27 7'800	6.28 15'900	-34.66%
Helmerich&Payne Rg USD \| US4234521015	20.86 22:15:00	20.02 09.09.2025	+4.20% +0.84	20.86 10'700	20.87 5'000	-37.48%
Herbalife Rg USD \| KYG4412G1010	9.29 22:15:00	9.48 09.09.2025	-2.00% -0.19	9.28 13'200	9.29 51'400	+41.70%
Herc Holdings Rg USD \| US42704L1044	133.30 22:15:00	133.64 09.09.2025	-0.25% -0.34	133.19 7'000	133.40 2'800	-29.41%
Heritage Commerc Rg USD \| US4269271098	10.26 22:00:00	10.23 10.09.2025	+0.29% +0.03	10.25 1'100	10.26 6'100	+9.06%
Heritage Financi Rg USD \| US42722X1063	24.80 22:00:00	24.87 10.09.2025	-0.28% -0.07	24.77 1'000	24.82 100	+1.51%
Heritage Insuran Rg USD \| US42727J1025	22.02 22:15:00	23.81 09.09.2025	-7.52% -1.79	22.02 500	22.04 200	+96.78%
Heron Therapeuti Rg USD \| US4277461020	1.27 22:00:00	1.30 10.09.2025	-2.31% -0.03	1.26 36'400	1.27 22'600	-15.03%
Hertz Global Rg USD \| US42806J7000	5.85 22:00:00	6.09 10.09.2025	-3.94% -0.24	5.85 600	5.86 14'300	+66.39%
HF Foods Group Rg USD \| US40417F1093	3.10 22:00:00	3.12 10.09.2025	-0.64% -0.02	3.08 500	3.10 1'800	-2.80%
HighPeak Energy Rg USD \| US43114Q1058	7.34 22:00:00	7.10 10.09.2025	+3.38% +0.24	7.33 1'200	7.34 200	-51.70%
Hillenbrand Rg USD \| US4315711089	24.81 22:15:00	24.92 09.09.2025	-0.44% -0.11	24.81 10'800	24.82 500	-19.04%
Hillman Soltns Rg USD \| US4316361090	9.78 22:00:00	9.64 10.09.2025	+1.45% +0.14	9.78 6'400	9.79 33'100	-1.03%
Hilltop Holdings Rg USD \| US4327481010	34.77 22:15:00	34.73 09.09.2025	+0.12% +0.04	34.76 1'400	34.78 800	+21.31%
Hilton Grand Rg USD \| US43283X1054	45.25 22:15:00	47.27 09.09.2025	-4.27% -2.02	45.26 10'400	45.27 800	+21.36%
Himalaya Shippng Rg NOK \| BMG4660A1036	83.50 16:45:00	83.10 09.09.2025	+0.48% +0.40	80.50 103	84.40 62	-
Hims&Hers Hlth Rg-A USD \| US4330001060	47.78 22:15:00	47.79 09.09.2025	-0.02% -0.01	47.78 9'000	47.79 3'500	+97.64%
Hingham Institut Rg USD \| US4333231029	274.69 22:00:00	275.08 10.09.2025	-0.14% -0.39	273.74 100	274.69 100	+8.24%
Hippo Holdings Rg USD \| US4335392027	35.60 22:15:00	36.97 09.09.2025	-3.71% -1.37	35.60 1'500	35.65 400	+38.10%
HireQuest Rg USD \| US4335351015	9.44 22:00:00	9.82 10.09.2025	-3.87% -0.38	9.31 100	9.45 200	-30.65%
Hmlt Brn Hd-A-Rg USD \| US40701T1043	14.35 22:15:00	14.70 09.09.2025	-2.38% -0.35	14.34 1'700	14.49 1'700	-12.66%
HNI Rg USD \| US4042511000	44.85 22:15:00	45.61 09.09.2025	-1.67% -0.76	44.83 2'200	44.84 3'300	-9.45%
Holley Rg USD \| US43538H1032	2.99 22:15:00	3.67 09.09.2025	-18.53% -0.68	2.98 6'600	2.99 9'100	+21.52%
Home Bancorp Rg USD \| US43689E1073	55.82 22:00:00	56.06 10.09.2025	-0.43% -0.24	55.83 100	55.96 1'400	+21.32%
Home Bancshares Rg USD \| US4368932004	29.51 22:15:00	29.22 09.09.2025	+0.99% +0.29	29.49 3'100	29.51 9'600	+3.25%
HomeTrust Bncsh Rg USD \| US4378721041	41.00 22:15:01	40.88 09.09.2025	+0.29% +0.12	40.91 200	40.99 100	+21.38%
Honest Co Rg USD \| US4383331067	3.79 22:00:00	3.94 10.09.2025	-3.81% -0.15	3.79 22'700	3.80 1'900	-43.15%
Hope Bancorp Rg USD \| US43940T1097	11.01 22:00:00	11.00 10.09.2025	+0.09% +0.01	11.00 800	11.01 1'600	-10.50%
Horace Mann Educ Rg USD \| US4403271046	46.56 22:15:00	46.45 09.09.2025	+0.24% +0.11	46.54 900	46.57 1'600	+18.40%
Horizon Bancorp Rg USD \| US4404071049	16.37 22:00:00	16.43 10.09.2025	-0.37% -0.06	16.35 1'000	16.37 1'800	+1.99%
Hovnann Entps Rg-A USD \| US4424874018	147.43 22:15:00	147.24 09.09.2025	+0.13% +0.19	146.66 200	147.43 500	+10.03%
Hub Group-A USD \| US4433201062	36.17 22:00:00	36.41 10.09.2025	-0.66% -0.24	36.17 4'500	36.19 100	-18.29%
Hudson Pac REIT Rg USD \| US4440971095	2.90 22:15:00	2.94 09.09.2025	-1.36% -0.04	2.89 58'100	2.90 47'300	-2.97%
Hudson Technolog Rg USD \| US4441441098	10.11 22:00:00	10.05 10.09.2025	+0.60% +0.06	10.10 700	10.11 2'400	+80.11%
Humacyte Rg USD \| US44486Q1031	1.48 22:00:00	1.50 10.09.2025	-1.33% -0.02	1.48 18'200	1.49 19'100	-70.30%
Huron Consulting Rg USD \| US4474621020	136.19 22:00:00	139.58 10.09.2025	-2.43% -3.39	136.09 400	136.26 100	+12.33%
Hut 8 Rg USD \| US44812J1043	30.95 22:00:00	29.30 10.09.2025	+5.63% +1.65	30.95 200	30.97 2'600	+43.00%
Hyliion Hldg Rg-A USD \| US4491091074	1.64 22:15:00	1.61 09.09.2025	+1.86% +0.03	1.63 2'500	1.64 22'100	-38.31%
Hyster Yale-A USD \| US4491721050	35.97 22:15:00	36.05 09.09.2025	-0.22% -0.08	35.92 1'400	35.96 400	-29.22%
i3 Verticals-A Rg USD \| US46571Y1073	30.17 22:00:00	31.04 10.09.2025	-2.80% -0.87	30.16 1'000	30.22 800	+34.72%
IBEX Rg USD \| BMG4690M1010	28.92 22:00:00	29.33 10.09.2025	-1.40% -0.41	28.87 200	28.92 1'300	+36.48%
Ibotta Rg USD \| US4510511060	26.23 22:15:01	26.99 09.09.2025	-2.82% -0.76	26.22 500	26.23 9'600	-58.53%
ICF Intl Rg USD \| US44925C1036	95.96 22:00:00	96.23 10.09.2025	-0.28% -0.27	95.94 800	96.13 200	-19.28%
Ichor Rg USD \| KYG4740B1059	16.53 22:00:00	16.41 10.09.2025	+0.73% +0.12	16.53 3'000	16.55 100	-49.07%
ICU Medical Rg USD \| US44930G1076	133.57 22:00:00	130.57 10.09.2025	+2.30% +3.00	133.57 100	133.62 600	-15.85%
Idaho Strategic Rg USD \| US6458272050	28.10 22:15:01	27.79 09.09.2025	+1.12% +0.31	27.94 100	27.97 300	+172.72%
IDEAYA Bioscienc Rg USD \| US45166A1025	24.71 22:00:00	24.74 10.09.2025	-0.12% -0.03	24.71 300	24.72 200	-3.74%
IDT-B Rg USD \| US4489475073	64.21 22:15:00	65.41 09.09.2025	-1.83% -1.20	64.21 200	64.30 400	+37.65%
IES Holdings Rg USD \| US44951W1062	381.19 22:00:00	361.47 10.09.2025	+5.46% +19.72	380.60 100	381.19 100	+79.87%
iHeartMedia Rg-A USD \| US45174J5092	2.15 22:00:00	2.26 10.09.2025	-4.87% -0.11	2.15 16'400	2.16 19'100	+14.14%
Imax Rg USD \| CA45245E1097	31.05 22:15:00	30.68 09.09.2025	+1.21% +0.37	31.04 7'000	31.05 7'400	+19.84%
Immersion Rg USD \| US4525211078	6.84 22:00:00	6.94 10.09.2025	-1.44% -0.10	6.84 3'500	6.85 1'800	-20.50%
ImmunityBio Rg USD \| US45256X1037	2.57 22:00:00	2.57 10.09.2025	0.00% 0.00	2.57 161'900	2.58 149'400	+0.39%
Immunome Rg USD \| US45257U1088	9.00 22:00:00	9.21 10.09.2025	-2.28% -0.21	9.00 2'400	9.01 1'300	-13.28%
Immunovant Rg USD \| US45258J1025	16.20 22:00:00	16.40 10.09.2025	-1.22% -0.20	16.19 1'900	16.21 300	-33.79%
Impinj Rg USD \| US4532041096	190.00 22:00:00	195.335 10.09.2025	-2.73% -5.335	189.91 1'300	190.00 100	+34.47%
Independenc REIT Rg USD \| US45378A1060	17.38 22:15:00	17.89 09.09.2025	-2.85% -0.51	17.38 19'000	17.39 5'900	-9.83%
Independent Bank Rg USD \| US4538361084	69.31 22:00:00	69.85 10.09.2025	-0.77% -0.54	69.28 1'300	69.35 200	+8.82%
Independent Bk Rg USD \| US4538386099	31.94 22:00:00	32.31 10.09.2025	-1.15% -0.37	31.90 1'700	31.94 100	-7.24%
indie Smicndct Rg-A USD \| US45569U1016	3.98 22:00:00	4.05 10.09.2025	-1.73% -0.07	3.97 3'100	3.98 15'900	0.00%
Indivior Rg USD \| GB00BN4HT335	24.39 22:00:00	24.66 10.09.2025	-1.09% -0.27	24.38 900	24.39 300	+98.39%
Indl Lt REIT SBI Rg USD \| US4562371066	6.26 22:00:00	6.15 10.09.2025	+1.79% +0.11	6.25 500	6.26 5'500	+68.49%
Infinity Nat Rg-A USD \| US4569411030	14.05 22:15:01	13.73 09.09.2025	+2.33% +0.32	14.04 1'300	14.05 500	-
Information Svc Rg USD \| US45675Y1047	5.21 22:00:00	5.15 10.09.2025	+1.17% +0.06	5.21 400	5.22 1'800	+54.19%
Ingevity Rg USD \| US45688C1071	57.09 22:15:00	58.80 09.09.2025	-2.91% -1.71	57.08 6'000	57.14 2'000	+44.29%
Ingles Mrkt Cl-A- USD \| US4570301048	67.95 22:00:00	68.97 10.09.2025	-1.48% -1.02	67.77 100	67.97 800	+7.03%
Inhibikase Thrp Rg USD \| US45719W2052	1.54 22:00:00	1.67 10.09.2025	-7.78% -0.13	1.54 7'400	1.55 600	-48.62%
Inhibrx Bio Rg USD \| US45720N1037	27.65 22:00:00	29.585 10.09.2025	-6.54% -1.935	27.53 200	27.69 700	+92.11%
INmune Bio Rg-AI USD \| US45782T1051	1.76 22:00:00	1.78 10.09.2025	-1.12% -0.02	1.76 1'400	1.77 12'000	-61.88%
Innodata Rg USD \| US4576422053	58.15 22:00:00	53.63 10.09.2025	+8.43% +4.52	58.16 100	58.17 5'800	+35.70%
Innospec Rg USD \| US45768S1050	83.08 22:00:00	83.55 10.09.2025	-0.56% -0.47	83.02 1'100	83.09 800	-24.09%
Innov Inds REIT Rg USD \| US45781V1017	56.37 22:15:00	56.80 09.09.2025	-0.76% -0.43	56.30 2'500	56.37 100	-14.77%
InnovAge Hldg Rg USD \| US45784A1043	4.15 22:00:00	4.27 10.09.2025	-2.81% -0.12	4.09 300	4.17 900	+8.65%
Innovex Intl Rg USD \| US4576511079	16.71 22:15:01	16.30 09.09.2025	+2.52% +0.41	16.71 3'100	16.72 2'400	+16.68%
Innoviva Rg USD \| US45781M1018	19.87 22:00:00	20.18 10.09.2025	-1.54% -0.31	19.86 100	19.87 400	+16.31%
Inogen Rg USD \| US45780L1044	8.32 22:00:00	8.53 10.09.2025	-2.46% -0.21	8.33 100	8.34 100	-6.98%
Inseego Rg USD \| US45782B3024	13.26 22:00:00	12.82 10.09.2025	+3.43% +0.44	13.24 300	13.27 300	+24.95%
Insight Enterpri Rg USD \| US45765U1034	125.68 22:00:00	126.74 10.09.2025	-0.84% -1.06	125.65 200	125.74 700	-16.67%
Insperity Rg USD \| US45778Q1076	51.15 22:15:00	53.47 09.09.2025	-4.34% -2.32	51.11 2'800	51.12 3'200	-31.02%
Inspired Entrtmn Rg USD \| US45782N1081	9.27 22:00:00	9.29 10.09.2025	-0.22% -0.02	9.24 400	9.27 1'700	+2.65%
Installed Bldn P Rg USD \| US45780R1014	265.89 22:15:00	266.14 09.09.2025	-0.09% -0.25	265.68 1'500	265.94 1'400	+51.86%
Insteel Industri Rg USD \| US45774W1080	38.38 22:15:00	38.02 09.09.2025	+0.95% +0.36	38.34 2'100	38.38 400	+40.76%
Intapp Rg USD \| US45827U1097	44.50 22:00:00	45.19 10.09.2025	-1.53% -0.69	44.50 1'400	44.52 400	-29.49%
Integer Holdings Rg USD \| US45826H1095	102.47 22:15:00	105.52 09.09.2025	-2.89% -3.05	102.42 3'100	102.48 2'400	-20.37%
Integra Life Hld Rg USD \| US4579852082	15.39 22:00:00	15.43 10.09.2025	-0.26% -0.04	15.38 100	15.40 400	-31.97%
Integral Ad Sci Rg USD \| US45828L1089	8.46 22:00:00	8.55 10.09.2025	-1.05% -0.09	8.46 7'000	8.47 1'900	-18.10%
Intellia Therape Rg USD \| US45826J1051	11.29 22:00:00	11.88 10.09.2025	-4.97% -0.59	11.30 2'000	11.31 900	+1.89%
InterDigital Rg USD \| US45867G1013	298.25 22:00:00	305.70 10.09.2025	-2.44% -7.45	297.78 500	298.25 1'600	+57.81%
Interface Rg USD \| US4586653044	27.39 22:00:00	27.04 10.09.2025	+1.29% +0.35	27.38 1'200	27.41 600	+11.05%
Interparfums Rg USD \| US4583341098	107.91 22:00:00	115.96 10.09.2025	-6.94% -8.05	107.85 200	107.87 400	-11.82%
Intl Bancshares Rg USD \| US4590441030	70.85 22:00:00	70.38 10.09.2025	+0.67% +0.47	70.83 1'000	70.95 100	+11.43%
Intl Money Exps Rg USD \| US46005L1017	14.48 22:00:00	14.50 10.09.2025	-0.14% -0.02	14.48 1'500	14.50 700	-30.39%
Intrepid Potash Rg USD \| US46121Y2019	29.46 22:15:00	28.55 09.09.2025	+3.19% +0.91	29.43 4'400	29.46 1'300	+30.25%
Intrntnl Seaways Rg USD \| MHY410531021	46.21 22:15:00	47.29 09.09.2025	-2.28% -1.08	46.19 100	46.20 4'000	+31.58%
Intuitive Mach Rg-A USD \| US46125A1007	8.30 22:00:00	8.41 10.09.2025	-1.31% -0.11	8.31 1'900	8.32 6'100	-53.69%
InvenTrust REIT Rg USD \| US46124J2015	29.35 22:15:00	29.07 09.09.2025	+0.96% +0.28	29.34 100	29.35 4'600	-3.52%
Invesco Mtg REIT Rg USD \| US46131B7047	7.77 22:15:00	7.85 09.09.2025	-1.02% -0.08	7.75 19'800	7.77 37'000	-2.48%
Investar Hldg Rg USD \| US46134L1052	22.88 22:00:00	23.00 10.09.2025	-0.52% -0.12	22.86 400	22.89 100	+4.74%
Investors Title Rg USD \| US4618041069	247.66 22:00:00	248.32 10.09.2025	-0.27% -0.66	247.12 100	248.61 100	+4.88%
IonQ Rg USD \| US46222L1089	43.86 22:15:00	44.00 09.09.2025	-0.32% -0.14	43.87 14'600	43.90 900	+5.34%
Iovance Bthrptcs Rg USD \| US4622601007	2.38 22:00:00	2.37 10.09.2025	+0.42% +0.01	2.36 22'000	2.37 69'200	-67.97%
iRadimed Rg USD \| US46266A1097	71.52 22:00:00	71.89 10.09.2025	-0.51% -0.37	71.51 100	71.86 100	+30.71%
iRhythm Technolg Rg USD \| US4500561067	182.05 22:00:00	186.39 10.09.2025	-2.33% -4.34	182.05 400	182.18 500	+106.71%
IronwoodPharma Rg-A USD \| US46333X1081	1.15 22:00:00	1.11 10.09.2025	+3.60% +0.04	1.15 4'500	1.16 12'300	-74.94%
Ispire Tech Rg USD \| US46501C1009	3.10 22:00:00	3.10 10.09.2025	0.00% 0.00	3.10 200	3.15 200	-38.37%
Itron Rg USD \| US4657411066	118.29 22:00:00	118.76 10.09.2025	-0.40% -0.47	118.23 100	118.33 600	+9.38%
Ivanhoe Electric Rg USD \| US46578C1080	8.79 22:15:01	8.90 09.09.2025	-1.24% -0.11	8.81 31'600	8.82 1'600	+17.88%
J Wiley & Sons -A- USD \| US9682232064	41.47 22:15:00	41.83 09.09.2025	-0.86% -0.36	41.45 2'600	41.47 6'500	-4.30%
J&J Snack Foods Rg USD \| US4660321096	106.88 22:00:00	106.70 10.09.2025	+0.17% +0.18	106.79 300	106.87 700	-31.22%
J.Jill Rg USD \| US46620W2017	17.57 22:15:00	17.76 09.09.2025	-1.07% -0.19	17.58 100	17.59 1'800	-35.70%
Jack in the Box Rg USD \| US4663671091	18.27 22:00:00	19.94 10.09.2025	-8.38% -1.67	18.24 100	18.27 500	-52.11%
Jacksn Finl Rg-A USD \| US46817M1071	96.87 22:15:00	96.47 09.09.2025	+0.41% +0.40	96.86 2'800	96.87 2'000	+10.78%
Jade Biosciences Rg USD \| US0080642061	7.575 22:00:00	7.62 10.09.2025	-0.59% -0.045	7.53 1'300	7.62 100	+187.55%
JAI Rg USD \| KYG651631007	13.26 22:15:00	13.42 09.09.2025	-1.19% -0.16	13.27 2'100	13.28 1'800	+65.07%
Jakks Pac Rg USD \| US47012E4035	17.47 22:00:00	17.51 10.09.2025	-0.23% -0.04	17.47 1'200	17.51 200	-37.80%
James River Grp Rg USD \| BMG5005R1079	5.35 22:00:00	5.28 10.09.2025	+1.33% +0.07	5.35 4'300	5.37 700	+8.42%
Jamf Holding Rg USD \| US47074L1052	9.78 22:00:00	9.61 10.09.2025	+1.77% +0.17	9.78 500	9.79 6'200	-31.60%
Janus Intl Grp Rg USD \| US47103N1063	10.07 22:15:00	10.01 09.09.2025	+0.60% +0.06	10.06 13'500	10.07 11'100	+36.19%
Janux Therapeuts Rg USD \| US47103J1051	24.31 22:00:00	23.78 10.09.2025	+2.23% +0.53	24.33 1'400	24.36 600	-55.58%
JBG SMITH REIT Rg USD \| US46590V1008	23.23 22:15:00	23.20 09.09.2025	+0.13% +0.03	23.23 4'900	23.25 3'200	+50.94%
JBT Marel Rg USD \| US4778391049	136.52 22:15:00	139.11 09.09.2025	-1.86% -2.59	136.51 4'300	136.52 2'000	+9.45%
JELD-WEN Holding Rg USD \| US47580P1030	6.29 22:15:00	6.20 09.09.2025	+1.45% +0.09	6.29 9'400	6.30 3'300	-24.30%
JetBlue Airways Rg USD \| US4771431016	5.08 22:00:00	5.14 10.09.2025	-1.17% -0.06	5.07 28'300	5.08 51'000	-34.61%
John B San Filip Rg USD \| US8004221078	62.21 22:00:00	63.18 10.09.2025	-1.54% -0.97	62.13 300	62.21 100	-27.47%
John Marsh Bncrp Rg USD \| US47805L1017	20.20 22:00:00	20.46 10.09.2025	-1.27% -0.26	20.06 100	20.23 100	+1.89%
Johnson Outdoors-A USD \| US4791671088	40.12 22:00:00	41.59 10.09.2025	-3.53% -1.47	40.12 100	40.31 100	+26.03%
Journey Medical Rg USD \| US48115J1097	7.23 22:00:00	7.45 10.09.2025	-2.95% -0.22	7.19 100	7.22 500	+90.54%
Kadant Rg USD \| US48282T1043	318.75 22:15:00	315.87 09.09.2025	+0.91% +2.88	318.27 600	318.28 500	-8.44%
Kaiser Alum Rg USD \| US4830077040	75.52 22:00:00	74.50 10.09.2025	+1.37% +1.02	75.37 200	75.52 400	+6.02%
Kaltura Rg USD \| US4834671061	1.65 22:00:00	1.51 10.09.2025	+9.27% +0.14	1.65 1'700	1.66 3'200	-31.36%
KalVista Pharmac Rg USD \| US4834971032	15.39 22:00:00	15.61 10.09.2025	-1.41% -0.22	15.36 200	15.40 3'600	+84.30%
Karat Packaging Rg USD \| US48563L1017	24.47 22:00:00	24.48 10.09.2025	-0.04% -0.01	24.43 100	24.47 200	-19.10%
KB Home Rg USD \| US48666K1097	65.57 22:15:00	65.92 09.09.2025	-0.53% -0.35	65.59 400	65.60 1'500	+0.30%
Kearny Finl Rg USD \| US48716P1084	6.61 22:00:00	6.57 10.09.2025	+0.61% +0.04	6.60 1'000	6.61 17'500	-7.20%
Kelly Svcs NVtgRg-A USD \| US4881522084	13.18 22:00:00	13.36 10.09.2025	-1.35% -0.18	13.15 600	13.18 2'600	-4.16%
Kennametal Inc Rg USD \| US4891701009	20.95 22:15:00	21.05 09.09.2025	-0.48% -0.10	20.93 2'600	20.95 13'900	-12.36%
Kennedy-Wilson Rg USD \| US4893981070	8.89 22:15:00	8.73 09.09.2025	+1.83% +0.16	8.88 5'100	8.89 5'100	-12.61%
Keros Therap Rg USD \| US4923271013	15.65 22:00:00	15.71 10.09.2025	-0.38% -0.06	15.61 1'600	15.65 100	-0.76%
Kestra Medical Rg USD \| BMG524411052	18.19 22:00:00	17.87 10.09.2025	+1.79% +0.32	18.15 3'500	18.23 200	-
Kestrel Rg USD \| BMG5260K1027	25.725 22:00:00	25.25 10.09.2025	+1.88% +0.475	25.41 100	26.04 100	-
Kforce Rg USD \| US4937321010	29.56 22:15:00	30.50 09.09.2025	-3.08% -0.94	29.56 2'800	29.59 1'000	-46.21%
Kimball Electron Rg USD \| US49428J1097	30.34 22:00:00	29.76 10.09.2025	+1.95% +0.58	30.26 100	30.34 400	+58.89%
Kinetik Hldgs Rg-A USD \| US02215L2097	42.04 22:15:00	42.03 09.09.2025	+0.02% +0.01	42.04 4'300	42.05 4'300	-25.89%
Kingstone Cos Rg USD \| US4967191051	13.41 22:00:00	13.21 10.09.2025	+1.51% +0.20	13.38 100	13.41 100	-13.03%
Kingsway Fincl S Rg USD \| US4969042021	14.08 22:15:00	14.34 09.09.2025	-1.81% -0.26	14.08 1'800	14.12 100	+71.33%
Kite Realty REIT Rg USD \| US49803T3005	22.59 22:15:00	22.74 09.09.2025	-0.66% -0.15	22.59 18'400	22.60 5'800	-9.90%
KKR Real Es REIT Rg USD \| US48251K1007	9.80 22:15:00	9.77 09.09.2025	+0.31% +0.03	9.79 1'700	9.81 16'100	-3.27%
KndrCare Lrng Rg USD \| US49456W1053	7.17 22:15:00	7.36 09.09.2025	-2.58% -0.19	7.16 17'000	7.17 1'800	-58.65%
Knife River Rg USD \| US4988941047	78.59 22:15:00	78.88 09.09.2025	-0.37% -0.29	78.55 500	78.59 6'500	-22.39%
Knowles Rg USD \| US49926D1090	21.53 22:15:00	21.35 09.09.2025	+0.84% +0.18	21.54 3'800	21.55 4'300	+7.12%
Kodiak Gas Ser Rg USD \| US50012A1088	33.07 22:15:00	33.43 09.09.2025	-1.08% -0.36	33.07 19'100	33.08 9'600	-18.12%
Kodiak Sciences Rg USD \| US50015M1099	9.725 22:00:00	10.06 10.09.2025	-3.33% -0.335	9.72 10'000	9.73 200	+1.11%
Kohl's Rg USD \| US5002551043	16.04 22:15:00	16.62 09.09.2025	-3.49% -0.58	16.02 6'600	16.04 119'700	+18.38%
Kolbr Glb Ener Rg USD \| CA50043K4063	5.39 22:00:00	5.30 10.09.2025	+1.70% +0.09	5.39 1'000	5.41 1'300	-0.38%
Kontoor Brand Rg USD \| US50050N1037	77.24 22:15:00	78.53 09.09.2025	-1.64% -1.29	77.26 500	77.27 100	-8.06%
Kopin Rg USD \| US5006001011	2.11 22:00:00	2.28 10.09.2025	-7.46% -0.17	2.10 1'800	2.11 20'900	+67.65%
Koppers Hldgs Rg USD \| US50060P1066	27.53 22:15:00	28.69 09.09.2025	-4.04% -1.16	27.56 2'500	27.57 1'600	-11.45%
Korn Ferry Rg USD \| US5006432000	72.72 22:15:00	72.93 09.09.2025	-0.29% -0.21	72.81 500	72.82 600	+8.12%
Korro Bio Rg USD \| US5009461089	35.51 22:00:00	36.12 10.09.2025	-1.69% -0.61	35.50 300	35.60 100	-5.12%
KORU Medical Sys Rg USD \| US7599101026	4.04 22:00:00	4.01 10.09.2025	+0.75% +0.03	4.03 1'200	4.04 700	+4.16%
Kosmos Energy Rg USD \| US5006881065	1.74 22:15:00	1.62 09.09.2025	+7.41% +0.12	1.74 196'300	1.75 75'000	-52.63%
Kratos Def&Sec Rg USD \| US50077B2079	65.66 22:00:00	64.56 10.09.2025	+1.70% +1.10	65.67 1'500	65.68 200	+144.73%
Krispy Kreme Rg USD \| US50101L1061	3.00 22:00:00	3.10 10.09.2025	-3.23% -0.10	2.99 12'800	3.00 73'500	-68.78%
Kronos Worldwide Rg USD \| US50105F1057	6.27 22:15:00	6.29 09.09.2025	-0.32% -0.02	6.26 9'300	6.27 8'800	-35.49%
Krystal Biotech Rg USD \| US5011471027	137.46 22:00:00	141.21 10.09.2025	-2.66% -3.75	137.32 1'000	137.48 100	-9.86%
Kulicke & Soffa Rg USD \| US5012421013	37.97 22:00:00	37.96 10.09.2025	+0.03% +0.01	37.95 600	37.97 3'100	-18.65%
KULR Technology Rg USD \| US50125G3074	4.32 22:15:02	4.16 09.09.2025	+3.85% +0.16	4.27 900	4.37 100	-85.35%
Kura Oncology Rg USD \| US50127T1097	8.17 22:00:00	8.01 10.09.2025	+2.00% +0.16	8.17 6'900	8.18 1'100	-8.04%
Kura Sushi USA Rg-A USD \| US5012701026	79.50 22:00:00	79.80 10.09.2025	-0.38% -0.30	79.46 1'300	79.88 100	-11.90%
Kymera Therap Rg USD \| US5015751044	43.48 22:00:00	43.48 10.09.2025	0.00% 0.00	43.48 700	43.52 1'300	+8.08%
La-Z-Boy Rg USD \| US5053361078	34.74 22:15:00	35.25 09.09.2025	-1.45% -0.51	34.73 400	34.74 11'000	-19.10%
LadderCap REIT Rg-A USD \| US5057431042	11.75 22:15:00	11.73 09.09.2025	+0.17% +0.02	11.75 3'300	11.76 6'500	+4.83%
Lakeland Financi Rg USD \| US5116561003	65.77 22:00:00	66.54 10.09.2025	-1.16% -0.77	65.78 200	65.84 400	-3.23%
Lakeland Ind Inc Rg USD \| US5117951062	13.80 22:00:00	14.44 10.09.2025	-4.43% -0.64	13.81 200	13.85 100	-43.48%
Landmark Bancorp Rg USD \| US51504L1070	26.70 22:00:00	26.82 10.09.2025	-0.45% -0.12	26.55 100	26.86 100	+11.70%
Lands' End Rg USD \| US51509F1057	14.88 22:00:00	14.19 10.09.2025	+4.86% +0.69	14.86 2'700	14.88 900	+7.99%
Lantheus Holding Rg USD \| US5165441032	52.50 22:00:00	55.07 10.09.2025	-4.67% -2.57	52.49 200	52.50 4'800	-38.44%
Larimar Therap Rg USD \| US5171251003	4.00 22:00:00	3.87 10.09.2025	+3.36% +0.13	4.00 2'300	4.01 500	0.00%
Latham Group Rg USD \| US51819L1070	7.82 22:00:00	7.91 10.09.2025	-1.14% -0.09	7.82 1'200	7.83 5'300	+13.65%
Laureate Edu Rg USD \| US5186132032	27.76 22:00:00	27.55 10.09.2025	+0.76% +0.21	27.75 600	27.76 1'900	+50.63%
Lb Foster Rg USD \| US3500601097	26.78 22:00:00	26.70 10.09.2025	+0.30% +0.08	26.64 200	26.84 400	-0.74%
LCI Industries Rg USD \| US50189K1034	101.89 22:15:00	103.38 09.09.2025	-1.44% -1.49	101.84 500	101.85 1'400	-0.01%
LCNB Rg USD \| US50181P1003	16.03 22:00:00	15.77 10.09.2025	+1.65% +0.26	15.94 400	16.03 100	+4.23%
Legacy Housing Rg USD \| US52472M1018	27.08 22:00:00	27.38 10.09.2025	-1.10% -0.30	27.01 100	27.10 100	+10.94%
LegalZoom.com USD \| US52466B1035	10.19 22:00:00	10.37 10.09.2025	-1.74% -0.18	10.18 18'700	10.19 1'400	+38.08%
Leggett & Platt Rg USD \| US5246601075	9.98 22:15:00	9.74 09.09.2025	+2.46% +0.24	9.97 47'200	9.98 3'900	+1.46%
LeMaitre Vascula Rg USD \| US5255582018	92.64 22:00:00	95.62 10.09.2025	-3.12% -2.98	92.49 400	92.64 100	+3.78%
Lemonade Rg USD \| US52567D1072	49.18 22:15:00	52.85 09.09.2025	-6.94% -3.67	49.19 10'000	49.20 2'100	+44.08%
LendingClub Rg USD \| US52603A2087	16.22 22:15:00	16.48 09.09.2025	-1.58% -0.26	16.22 3'900	16.23 9'400	+1.79%
LendingTree Rg USD \| US52603B1070	71.72 22:00:00	72.56 10.09.2025	-1.16% -0.84	71.65 500	71.71 100	+87.25%
LENSAR Rg USD \| US52634L1089	12.13 22:00:00	12.20 10.09.2025	-0.57% -0.07	12.10 100	12.14 200	+36.47%
Lenz Ther Rg USD \| US52635N1037	41.71 22:00:00	39.89 10.09.2025	+4.56% +1.82	41.60 1'400	41.75 200	+38.17%
Lexeo Rg USD \| US52886X1072	5.20 22:00:00	5.19 10.09.2025	+0.19% +0.01	5.19 2'200	5.21 600	-21.12%
LGI Homes Rg USD \| US50187T1060	61.28 22:00:00	62.85 10.09.2025	-2.50% -1.57	61.28 1'100	61.34 100	-29.70%
Liberty Ener Rg-A USD \| US53115L1044	10.89 22:15:00	10.02 09.09.2025	+8.68% +0.87	10.89 3'800	10.91 34'200	-49.62%
Liberty Ltn-A Rg USD \| BMG9001E1021	7.57 22:00:00	7.73 10.09.2025	-2.07% -0.16	7.57 6'200	7.58 200	+21.54%
Liberty Ltn-C Rg USD \| BMG9001E1286	7.71 22:00:00	7.87 10.09.2025	-2.03% -0.16	7.70 10'700	7.71 3'800	+24.13%
Life Time Group Rg USD \| US53190C1027	28.50 22:15:00	28.64 09.09.2025	-0.49% -0.14	28.49 6'900	28.50 5'500	+29.48%
LIFE360 Rg USD \| US5322061095	95.58 22:00:00	95.94 10.09.2025	-0.38% -0.36	95.55 400	95.58 100	+132.47%
Lifecore Biomed Rg USD \| US5147661046	7.01 22:00:00	7.26 10.09.2025	-3.44% -0.25	7.01 2'900	7.02 100	-2.29%
LifeMD Rg USD \| US53216B1044	5.95 22:00:00	6.08 10.09.2025	-2.14% -0.13	5.94 4'700	5.95 1'800	+22.83%
LifeStance Hlth Rg USD \| US53228F1012	5.17 22:00:00	5.485 10.09.2025	-5.74% -0.315	5.17 18'400	5.18 9'500	-25.58%
Lifevantage Rg USD \| US53222K2050	11.23 22:00:00	11.84 10.09.2025	-5.15% -0.61	11.22 2'100	11.30 800	-32.46%
Lifeway Foods Rg USD \| US5319141090	32.28 22:00:00	32.51 10.09.2025	-0.71% -0.23	32.26 300	32.48 100	+31.09%
Lifezone Mtl Rg USD \| IM00BLCY1J27	4.50 22:15:01	4.51 09.09.2025	-0.22% -0.01	4.48 2'500	4.51 1'800	-35.11%
Ligand Pharma Rg USD \| US53220K5048	165.97 22:00:00	165.405 10.09.2025	+0.34% +0.565	165.96 1'000	166.39 300	+54.37%
Lightbridge Rg USD \| US53224K3023	13.80 22:00:00	14.44 10.09.2025	-4.43% -0.64	13.79 1'500	13.81 100	+205.29%
Limbach Hldgs Rg USD \| US53263P1057	103.20 22:00:00	103.14 10.09.2025	+0.06% +0.06	102.96 600	103.45 100	+20.58%
Limoneira Rg USD \| US5327461043	14.90 22:00:00	15.73 10.09.2025	-5.28% -0.83	14.85 200	14.91 300	-35.69%
Lincoln Educ Svc Rg USD \| US5335351004	19.00 22:00:00	19.41 10.09.2025	-2.11% -0.41	18.97 800	19.00 300	+22.69%
Lindblad Expedit Rg USD \| US5352191093	13.08 22:00:00	13.53 10.09.2025	-3.33% -0.45	13.07 1'000	13.08 100	+14.08%
Lindsay Rg USD \| US5355551061	137.65 22:15:00	138.10 09.09.2025	-0.33% -0.45	137.44 1'000	137.68 200	+16.73%
LINKBANCORP Rg USD \| US53578P1057	7.21 22:00:00	7.18 10.09.2025	+0.42% +0.03	7.18 700	7.21 400	-4.01%
Lionsgate Rg USD \| CA53626N1024	6.61 22:15:00	6.68 09.09.2025	-1.05% -0.07	6.60 5'000	6.61 46'200	-
Liquidia Rg USD \| US53635D2027	27.29 22:00:00	27.80 10.09.2025	-1.83% -0.51	27.28 500	27.29 800	+136.39%
Liquidity Servic Rg USD \| US53635B1070	27.06 22:00:00	26.34 10.09.2025	+2.73% +0.72	27.05 1'400	27.07 700	-18.43%
LivaNova Rg USD \| GB00BYMT0J19	56.52 22:00:00	58.72 10.09.2025	-3.75% -2.20	56.50 1'000	56.52 200	+26.80%
Live Oak Banksha Rg USD \| US53803X1054	36.71 22:15:00	36.72 09.09.2025	-0.03% -0.01	36.71 6'200	36.72 1'800	-7.16%
LiveRamp Hldg Rg USD \| US53815P1084	26.55 22:15:00	27.27 09.09.2025	-2.64% -0.72	26.53 7'300	26.54 1'900	-10.21%
LiveWire Grp Rg USD \| US53838J1051	4.53 22:15:00	4.41 09.09.2025	+2.72% +0.12	4.47 100	4.66 100	-7.93%
loanDepot Rg-A USD \| US53946R1068	3.51 22:15:00	3.29 09.09.2025	+6.69% +0.22	3.50 6'100	3.51 25'300	+61.27%
Logistic Rg USD \| KYG5557R1092	6.24 22:15:03	6.17 09.09.2025	+1.13% +0.07	6.13 100	6.24 100	-42.34%
LSB Industries Rg USD \| US5021601043	8.13 22:15:00	7.81 09.09.2025	+4.10% +0.32	8.12 5'600	8.13 7'600	+2.90%
LSI Industries Rg USD \| US50216C1080	22.55 22:00:00	22.72 10.09.2025	-0.75% -0.17	22.53 2'000	22.54 200	+16.99%
LTC Prop REIT Rg USD \| US5021751020	36.55 22:15:00	36.56 09.09.2025	-0.03% -0.01	36.52 4'800	36.55 1'300	+5.82%
Lucid Diagnostcs Rg USD \| US54948X1090	1.02 22:00:00	1.27 10.09.2025	-19.69% -0.25	1.02 6'000	1.03 7'600	+55.12%
Lumen Tech Rg USD \| US5502411037	6.14 22:15:00	5.63 09.09.2025	+9.06% +0.51	6.13 11'000	6.14 290'300	+6.03%
Lument Fin REIT Rg USD \| US55025L1089	2.33 22:15:00	2.34 09.09.2025	-0.43% -0.01	2.32 1'000	2.33 6'500	-9.30%
Luminar Tech Rg-A USD \| US5504243032	1.68 22:00:00	1.71 10.09.2025	-1.75% -0.03	1.68 38'800	1.69 32'800	-68.22%
Luxfer Holdings Rg USD \| GB00BNK03D49	13.37 22:15:00	13.26 09.09.2025	+0.83% +0.11	13.35 2'900	13.38 2'900	+1.30%
LXP Industr REIT Rg USD \| US5290431015	9.03 22:15:00	9.06 09.09.2025	-0.33% -0.03	9.03 19'700	9.04 10'600	+11.58%
M-tron Inds Rg USD \| US55380K1097	48.63 22:15:02	45.79 09.09.2025	+6.20% +2.84	48.23 100	48.54 100	-5.45%
M/I Homes Rg USD \| US55305B1017	151.40 22:15:00	152.96 09.09.2025	-1.02% -1.56	151.40 1'300	151.58 1'500	+15.05%
MAC Copper Rg USD \| JE00BQBC8469	12.18 22:15:01	12.17 09.09.2025	+0.08% +0.01	12.18 20'500	12.19 37'600	+14.60%
Macerich REIT Rg USD \| US5543821012	17.92 22:15:00	18.07 09.09.2025	-0.83% -0.15	17.90 1'200	17.91 5'800	-9.29%
Madison Squ Rg USD \| US5582561032	42.75 22:15:00	41.44 09.09.2025	+3.16% +1.31	42.74 1'800	42.75 6'100	+16.40%
Madrigal Pharmct Rg USD \| US5588681057	430.11 22:00:00	448.73 10.09.2025	-4.15% -18.62	429.82 200	430.10 300	+45.42%
Magnera Rg USD \| US55939A1079	11.35 22:15:01	11.70 09.09.2025	-2.99% -0.35	11.36 1'900	11.37 2'500	-35.61%
Magnite Rg USD \| US55955D1000	23.89 22:00:00	24.39 10.09.2025	-2.05% -0.50	23.89 6'000	23.90 1'900	+53.20%
Magnolia Oil Rg-A USD \| US5596631094	24.29 22:15:00	23.32 09.09.2025	+4.16% +0.97	24.28 13'700	24.29 15'300	-0.26%
MainStreet Bancs Rg USD \| US56064Y1001	21.61 22:00:00	21.92 10.09.2025	-1.41% -0.31	21.60 100	21.76 100	+21.10%
Malibu Boats Rg-A USD \| US56117J1007	32.10 22:00:00	32.54 10.09.2025	-1.35% -0.44	32.05 100	32.10 1'200	-13.43%
Mama's Creations Rg USD \| US56146T1034	9.66 22:00:00	9.45 10.09.2025	+2.22% +0.21	9.65 2'000	9.66 1'100	+18.72%
Mammoth Enrgy Rg USD \| US56155L1089	2.34 22:00:00	2.32 10.09.2025	+0.86% +0.02	2.33 900	2.34 2'500	-22.67%
Manitowoc Comp Rg USD \| US5635714059	10.06 22:15:00	9.98 09.09.2025	+0.80% +0.08	10.06 500	10.08 6'200	+9.31%
MannKind Rg USD \| US56400P7069	5.57 22:00:00	5.51 10.09.2025	+1.09% +0.06	5.57 2'200	5.58 19'500	-14.31%
Mar LfSci Hldg Rg-A USD \| US56600D1072	2.60 22:00:00	2.66 10.09.2025	-2.26% -0.06	2.60 12'200	2.61 8'800	-51.19%
Mara Hldgs Rg USD \| US5657881067	15.86 22:00:00	15.93 10.09.2025	-0.44% -0.07	15.85 4'800	15.86 10'500	-5.01%
Marcus & Milli Rg USD \| US5663241090	32.19 22:15:00	32.50 09.09.2025	-0.95% -0.31	32.19 1'900	32.27 1'500	-15.05%
Marcus Rg USD \| US5663301068	15.48 22:15:00	15.58 09.09.2025	-0.64% -0.10	15.49 1'000	15.53 2'500	-27.53%
Marex Grp Rg USD \| GB00BMT7GT62	34.50 22:00:00	34.83 10.09.2025	-0.95% -0.33	34.48 2'500	34.50 100	+11.74%
Marine Products Rg USD \| US5684271084	9.06 22:15:00	9.07 09.09.2025	-0.11% -0.01	9.04 400	9.12 500	-1.09%
Marinemax Rg USD \| US5679081084	25.39 22:15:00	25.81 09.09.2025	-1.63% -0.42	25.40 100	25.42 1'000	-10.85%
MarketWise Rg-A USD \| US57064P2065	17.53 22:00:00	17.78 10.09.2025	-1.41% -0.25	17.40 100	17.65 100	+56.65%
Marqeta Rg-A USD \| US57142B1044	5.90 22:00:00	6.00 10.09.2025	-1.67% -0.10	5.90 21'300	5.91 58'100	+58.31%
Marriott Vct Wld Rg USD \| US57164Y1073	76.37 22:15:00	78.28 09.09.2025	-2.44% -1.91	76.40 1'500	76.41 900	-12.83%
Marten Trans Ltd Rg USD \| US5730751089	11.64 22:00:00	11.63 10.09.2025	+0.09% +0.01	11.62 2'800	11.64 7'500	-25.50%
MasterBrand Rg-WI USD \| US57638P1049	12.82 22:15:01	12.80 09.09.2025	+0.16% +0.02	12.82 15'000	12.83 6'600	-12.39%
Materion Rg USD \| US5766901012	110.67 22:15:00	109.67 09.09.2025	+0.91% +1.00	110.67 1'800	110.68 200	+10.91%
Mativ Holdings Rg USD \| US8085411069	12.19 22:15:01	12.25 09.09.2025	-0.49% -0.06	12.17 2'900	12.19 16'100	+12.39%
Matrix Service Rg USD \| US5768531056	12.27 22:00:00	14.25 10.09.2025	-13.89% -1.98	12.23 1'000	12.29 100	+19.05%
Matson Rg USD \| US57686G1058	103.04 22:15:00	103.39 09.09.2025	-0.34% -0.35	102.97 1'900	102.98 800	-23.32%
Matthews Intl -A- USD \| US5771281012	24.72 22:00:00	24.36 10.09.2025	+1.48% +0.36	24.71 200	24.75 200	-11.99%
Maui Land&Pineap Rg USD \| US5773451019	17.08 22:15:00	16.99 09.09.2025	+0.53% +0.09	17.06 2'000	17.09 700	-22.70%
MaxCyte Rg USD \| US57777K1060	1.42 22:00:00	1.42 10.09.2025	0.00% 0.00	1.41 6'200	1.42 4'800	-65.87%
Maximus Rg USD \| US5779331041	87.60 22:15:00	87.42 09.09.2025	+0.21% +0.18	87.61 100	87.64 4'600	+17.11%
MaxLinear Rg USD \| US57776J1007	15.78 22:00:00	16.08 10.09.2025	-1.87% -0.30	15.77 700	15.78 200	-18.71%
Mayville Engr Co Rg USD \| US5786051079	14.41 22:15:00	14.40 09.09.2025	+0.07% +0.01	14.41 1'000	14.44 1'700	-8.40%
Maze Thera Rg USD \| US5787841007	16.02 22:00:00	16.34 10.09.2025	-1.96% -0.32	16.01 300	16.06 100	-
MBIA Rg USD \| US55262C1009	7.40 22:15:00	7.56 09.09.2025	-2.12% -0.16	7.38 2'800	7.40 7'900	+17.03%
MBX Bio Rg USD \| US55287L1017	10.26 22:00:00	11.42 10.09.2025	-10.16% -1.16	10.24 900	10.25 100	-38.04%
Mc Grath Rent Rg USD \| US5805891091	122.61 22:00:00	122.59 10.09.2025	+0.02% +0.02	122.51 600	123.01 500	+9.63%
Mechanics Ban Rg USD \| US43785V1026	13.42 22:00:00	12.90 10.09.2025	+4.03% +0.52	13.42 400	13.43 1'700	+12.96%
Medallion Financ Rg USD \| US5839281061	10.51 22:00:00	10.71 10.09.2025	-1.87% -0.20	10.45 200	10.52 300	+14.06%
MediaAlpha Rg-A USD \| US58450V1044	13.03 22:15:01	13.30 09.09.2025	-2.03% -0.27	13.03 11'700	13.04 10'100	+17.80%
Medifast Rg USD \| US58470H1014	13.81 22:15:00	13.80 09.09.2025	+0.07% +0.01	13.80 100	13.83 1'000	-21.68%
MediWound Rg USD \| IL0011316309	18.45 22:00:00	16.29 10.09.2025	+13.26% +2.16	18.42 100	18.54 100	-8.48%
MeiraGTx Rg USD \| KYG596651029	7.49 22:00:00	7.65 10.09.2025	-2.09% -0.16	7.48 3'200	7.49 2'600	+25.62%
Mercantile Bank Rg USD \| US5873761044	47.82 22:00:00	47.81 10.09.2025	+0.02% +0.01	47.78 1'000	47.89 400	+7.46%
Merchants Bancrp Rg USD \| US58844R1086	31.55 22:00:00	31.79 10.09.2025	-0.75% -0.24	31.47 200	31.55 1'600	-12.83%
Mercurity Fint Rg USD \| KYG594672027	8.19 22:00:00	6.77 10.09.2025	+20.97% +1.42	8.15 2'100	8.17 100	-0.88%
Mercury General Rg USD \| US5894001008	77.87 22:15:00	78.07 09.09.2025	-0.26% -0.20	77.87 3'200	77.88 800	+17.43%
Mercury System Rg USD \| US5893781089	71.70 22:00:00	68.69 10.09.2025	+4.38% +3.01	71.70 500	71.75 1'000	+63.55%
Meridian Rg USD \| US58958P1049	15.57 22:00:00	15.41 10.09.2025	+1.04% +0.16	15.54 300	15.59 300	+12.40%
MeridianLink Rg USD \| US58985J1051	19.90 22:15:01	19.99 09.09.2025	-0.45% -0.09	19.90 5'300	19.91 1'700	-3.20%
Merit Med Sys Rg USD \| US5898891040	88.79 22:00:00	91.66 10.09.2025	-3.13% -2.87	88.77 100	88.79 300	-5.23%
Meritage Homes Rg USD \| US59001A1025	78.57 22:15:00	79.09 09.09.2025	-0.66% -0.52	78.57 1'800	78.58 2'000	+2.83%
Mesa Laboratorie Rg USD \| US59064R1095	59.525 22:00:00	61.59 10.09.2025	-3.35% -2.065	59.42 300	59.63 700	-53.29%
Metallus Rg USD \| US8873991033	16.61 22:15:01	16.32 09.09.2025	+1.78% +0.29	16.60 6'000	16.62 3'000	+15.50%
Methode Electron Rg USD \| US5915202007	8.30 22:15:00	7.40 09.09.2025	+12.16% +0.90	8.29 6'000	8.30 7'100	-37.23%
MetroCity Bksh Rg USD \| US59165J1051	29.06 22:00:00	29.23 10.09.2025	-0.58% -0.17	28.85 200	29.09 300	-8.51%
Metsera Rg USD \| US59267L1070	36.50 22:00:00	36.72 10.09.2025	-0.60% -0.22	36.41 800	36.53 300	-
MFA Fina REIT Rg USD \| US55272X6076	10.19 22:15:00	10.20 09.09.2025	-0.10% -0.01	10.18 7'900	10.19 12'500	+0.10%
MGE Energy Rg USD \| US55277P1049	83.48 22:00:00	83.44 10.09.2025	+0.05% +0.04	83.40 1'400	83.55 600	-11.20%
MGP Ingredients Rg USD \| US55303J1060	27.61 22:00:00	28.39 10.09.2025	-2.75% -0.78	27.57 100	27.61 300	-27.89%
Microvast Hldgs Rg USD \| US59516C1062	2.82 22:00:00	2.81 10.09.2025	+0.36% +0.01	2.81 700	2.82 97'300	+35.75%
Microvision Rg USD \| US5949603048	1.11 22:00:00	1.14 10.09.2025	-2.63% -0.03	1.11 67'800	1.12 36'300	-12.98%
Mid Penn Bancorp Rg USD \| US59540G1076	30.05 22:00:00	30.10 10.09.2025	-0.17% -0.05	30.05 400	30.08 1'200	+4.37%
Middlefield Banc Rg USD \| US5963042040	29.40 22:00:00	29.90 10.09.2025	-1.67% -0.50	29.27 100	29.81 100	+6.60%
Middlesex Water Rg USD \| US5966801087	52.97 22:00:00	53.09 10.09.2025	-0.23% -0.12	52.95 900	53.01 100	+0.87%
Midland Sts Banc Rg USD \| US5977421057	17.87 22:00:00	17.90 10.09.2025	-0.17% -0.03	17.84 300	17.86 400	-26.64%
MidWestOne Finl Rg USD \| US5985111039	29.43 22:00:00	29.41 10.09.2025	+0.07% +0.02	29.40 900	29.43 700	+1.00%
Miller Inds TN Rg USD \| US6005512040	39.65 22:15:00	39.87 09.09.2025	-0.55% -0.22	39.63 200	39.66 1'100	-39.00%
MillerKnoll Rg USD \| US6005441000	20.22 22:00:00	20.49 10.09.2025	-1.32% -0.27	20.21 1'600	20.23 200	-9.30%
MiMedx Group Rg USD \| US6024961012	6.89 22:00:00	7.12 10.09.2025	-3.23% -0.23	6.88 2'100	6.89 3'400	-25.99%
Mind Medicine Rg USD \| CA60255C8850	9.33 22:00:00	9.77 10.09.2025	-4.50% -0.44	9.33 2'200	9.34 1'900	+40.37%
Minerals Technol Rg USD \| US6031581068	63.03 22:15:00	63.00 09.09.2025	+0.05% +0.03	63.03 500	63.11 200	-17.33%
Mineralys Rg USD \| US6031701013	38.56 22:00:00	38.50 10.09.2025	+0.16% +0.06	38.51 400	38.58 2'500	+212.75%
Mirion Tech Rg-A USD \| US60471A1016	21.34 22:15:01	22.10 09.09.2025	-3.44% -0.76	21.32 24'400	21.33 6'000	+26.65%
Mirum Rg Reg S-AI USD \| US6047491013	74.885 22:00:00	77.69 10.09.2025	-3.61% -2.805	74.82 700	74.95 1'500	+87.88%
Mission Produce Rg USD \| US60510V1089	11.74 22:00:00	13.08 10.09.2025	-10.24% -1.34	11.73 600	11.74 1'400	-8.98%
Mister Car Wash Rg USD \| US60646V1052	5.40 22:00:00	5.44 10.09.2025	-0.74% -0.04	5.40 87'800	5.41 1'500	-25.38%
MISTRAS Group Rg USD \| US60649T1079	9.53 22:15:00	9.53 09.09.2025	0.00% 0.00	9.51 1'500	9.53 800	+5.19%
Mitek Systems Rg USD \| US6067102003	9.95 22:00:00	9.94 10.09.2025	+0.10% +0.01	9.95 3'500	9.97 1'000	-10.69%
Mobile Infrastr Rg USD \| US60739N1019	3.58 22:00:00	3.64 10.09.2025	-1.65% -0.06	3.58 3'900	3.59 500	-12.08%
Modine Mfg Co Rg USD \| US6078281002	151.50 22:15:00	138.52 09.09.2025	+9.37% +12.98	151.44 3'800	151.45 5'300	+19.49%
Modiv Indl Rg-C USD \| US60784B1017	14.73 22:15:01	14.92 09.09.2025	-1.27% -0.19	14.71 2'500	14.74 1'200	+0.27%
Moelis & Co Rg-A USD \| US60786M1053	73.29 22:15:00	72.19 09.09.2025	+1.52% +1.10	73.28 1'800	73.29 300	-2.29%
Monarch Casino&R Rg USD \| US6090271072	102.40 22:00:00	102.085 10.09.2025	+0.31% +0.315	102.40 400	102.57 100	+29.39%
Monopar Therape Rg USD \| US61023L2079	42.90 22:00:00	44.93 10.09.2025	-4.52% -2.03	42.81 100	43.17 100	+104.23%
Monro Rg USD \| US6102361010	16.91 22:00:00	16.85 10.09.2025	+0.36% +0.06	16.89 1'000	16.91 2'700	-32.06%
Montauk Rnw Rg USD \| US61218C1036	2.04 22:00:00	2.00 10.09.2025	+2.00% +0.04	2.04 1'200	2.05 2'600	-49.75%
Monte Rosa Therp Rg USD \| US61225M1027	4.80 22:00:00	4.83 10.09.2025	-0.62% -0.03	4.80 2'700	4.81 700	-30.40%
Montrose Environ Rg USD \| US6151111019	29.02 22:15:01	28.52 09.09.2025	+1.75% +0.50	28.99 1'700	29.03 1'900	+53.75%
Moog -A- USD \| US6153942023	196.87 22:15:00	191.66 09.09.2025	+2.72% +5.21	196.57 200	196.58 500	-2.63%
Motorcar Parts A Rg USD \| US6200711009	14.65 22:00:00	14.80 10.09.2025	-1.01% -0.15	14.65 1'800	14.67 200	+94.74%
Movado Rg USD \| US6245801062	19.24 22:15:00	19.30 09.09.2025	-0.31% -0.06	19.20 3'500	19.24 800	-1.93%
MRC Global Rg USD \| US55345K1034	14.55 22:15:00	14.51 09.09.2025	+0.28% +0.04	14.54 3'900	14.56 11'300	+13.54%
MstrCrft Bt Hldg Rg USD \| US57637H1032	22.45 22:00:00	23.07 10.09.2025	-2.69% -0.62	22.40 100	22.43 1'000	+20.98%
Mtrpltn Bank Hld Rg USD \| US5917741044	78.02 22:15:00	78.57 09.09.2025	-0.70% -0.55	77.77 1'100	78.07 100	+34.54%
Mueller Water Pro-A USD \| US6247581084	24.67 22:15:00	24.65 09.09.2025	+0.08% +0.02	24.65 9'200	24.67 7'700	+9.56%
Murphy Oil Rg USD \| US6267171022	26.07 22:15:00	24.91 09.09.2025	+4.66% +1.16	26.07 21'000	26.08 2'900	-17.68%
MVB Financial Rg USD \| US5538101024	23.97 22:00:00	23.77 10.09.2025	+0.84% +0.20	23.95 300	23.99 300	+14.83%
Myers Ind Rg USD \| US6284641098	16.08 22:15:00	16.16 09.09.2025	-0.50% -0.08	16.05 2'700	16.08 2'900	+46.38%
Myomo Rg USD \| US62857J2015	0.8723 22:15:00	0.9508 09.09.2025	-8.26% -0.0785	0.8802 100	0.8832 1'100	-85.24%
MYR Group Rg USD \| US55405W1045	178.26 22:00:00	174.58 10.09.2025	+2.11% +3.68	178.07 400	178.26 500	+17.35%
Myriad Genetics Rg USD \| US62855J1043	6.90 22:00:00	6.97 10.09.2025	-1.00% -0.07	6.89 4'000	6.90 8'900	-49.16%
N-able Rg USD \| US62878D1000	8.20 22:15:01	8.36 09.09.2025	-1.91% -0.16	8.20 12'900	8.21 3'900	-10.49%
Nabor Industries Rg USD \| BMG6359F1370	42.47 22:15:00	40.25 09.09.2025	+5.52% +2.22	42.41 2'200	42.46 600	-29.60%
Nacco Inds-A USD \| US6295791031	39.30 22:15:00	39.71 09.09.2025	-1.03% -0.41	39.29 100	40.26 300	+33.17%
Nano Nuclear Rg USD \| US63010H1086	31.44 22:00:00	32.57 10.09.2025	-3.47% -1.13	31.42 500	31.44 2'100	+30.83%
Nano-X Img Rg USD \| IL0011681371	3.78 22:00:00	3.99 10.09.2025	-5.26% -0.21	3.78 6'300	3.79 5'100	-44.58%
NAPCO Sec Tech Rg USD \| US6304021057	40.08 22:00:00	40.10 10.09.2025	-0.05% -0.02	40.04 600	40.13 400	+12.77%
Nat.Presto Ind. Rg USD \| US6372151042	109.69 22:15:00	108.82 09.09.2025	+0.80% +0.87	109.54 200	109.83 800	+10.57%
Nathans Famous Rg USD \| US6323471002	106.92 22:00:00	105.48 10.09.2025	+1.37% +1.44	106.29 200	107.01 300	+34.18%
National Banksha Rg USD \| US6348651091	30.52 22:00:00	30.91 10.09.2025	-1.26% -0.39	30.21 100	30.55 200	+7.66%
National Beverag Rg USD \| US6350171061	39.30 22:00:00	39.30 10.09.2025	0.00% 0.00	39.25 500	39.30 100	-7.90%
National Cine Rg USD \| US6353092066	4.51 22:00:00	4.65 10.09.2025	-3.01% -0.14	4.51 3'700	4.52 1'400	-29.97%
National Healthc Rg USD \| US6359061008	113.42 22:15:00	114.04 09.09.2025	-0.54% -0.62	112.93 400	113.84 200	+6.02%
National Rsrch Rg USD \| US6373722023	15.89 22:00:00	16.14 10.09.2025	-1.55% -0.25	15.84 100	15.89 100	-8.50%
National Vsn Hld Rg USD \| US63845R1077	22.62 22:00:00	22.77 10.09.2025	-0.66% -0.15	22.61 1'000	22.62 400	+118.52%
Natl Bank Hldg Rg-A USD \| US6337071046	38.52 22:15:00	38.69 09.09.2025	-0.44% -0.17	38.50 4'300	38.52 3'300	-10.15%
Natl Energy Svc Rg USD \| VGG6375R1073	10.04 22:00:00	9.74 10.09.2025	+3.08% +0.30	10.03 700	10.04 3'600	+8.71%
Natl Health REIT Rg USD \| US63633D1046	78.05 22:15:00	78.48 09.09.2025	-0.55% -0.43	78.04 1'300	78.11 300	+13.25%
Natural Gas Srvc Rg USD \| US63886Q1094	26.56 22:15:00	26.40 09.09.2025	+0.61% +0.16	26.56 600	26.59 700	-1.49%
Natural GrVin Rg USD \| US63888U1088	36.30 22:15:00	36.30 09.09.2025	0.00% 0.00	36.26 4'300	36.27 4'200	-8.61%
Natures Sunshine Rg USD \| US6390271012	17.15 22:00:00	17.10 10.09.2025	+0.29% +0.05	17.10 500	17.15 1'300	+16.64%
Navient Rg USD \| US63938C1080	13.00 22:00:00	13.43 10.09.2025	-3.20% -0.43	12.99 1'400	13.00 1'400	+1.05%
Navigator Hldgs Rg USD \| MHY621321089	16.46 22:15:00	16.48 09.09.2025	-0.12% -0.02	16.44 1'900	16.46 3'300	+7.36%
Navitas Semicond Rg USD \| US63942X1063	5.64 22:00:00	5.76 10.09.2025	-2.08% -0.12	5.63 95'600	5.64 13'000	+61.34%
NB Bancorp Rg USD \| US63945M1071	18.59 22:00:00	18.61 10.09.2025	-0.11% -0.02	18.58 300	18.59 1'300	+3.05%
NBT Bancorp Rg USD \| US6287781024	43.21 22:00:00	43.16 10.09.2025	+0.12% +0.05	43.20 500	43.27 100	-9.63%
NCR Atl Rg USD \| US63001N1063	38.79 22:15:01	39.45 09.09.2025	-1.67% -0.66	38.78 4'300	38.79 700	+16.30%
NCR Voyix Rg USD \| US62886E1082	12.50 22:15:00	12.98 09.09.2025	-3.70% -0.48	12.48 40'100	12.49 13'100	-6.21%
Nelnet-A USD \| US64031N1081	122.65 22:15:01	124.90 09.09.2025	-1.80% -2.25	122.64 600	122.74 500	+16.94%
Neogen Rg USD \| US6404911066	5.59 22:00:00	5.73 10.09.2025	-2.44% -0.14	5.59 25'700	5.60 5'600	-52.80%
Neogenomics Rg USD \| US64049M2098	7.48 22:00:00	7.86 10.09.2025	-4.83% -0.38	7.48 200	7.49 20'200	-52.31%
Neonode Rg USD \| US64051M7092	4.09 22:00:00	4.84 10.09.2025	-15.50% -0.75	4.09 1'300	4.10 200	-41.19%
NerdWallet Rg-A USD \| US64082B1026	10.37 22:00:00	10.85 10.09.2025	-4.42% -0.48	10.36 6'100	10.37 1'300	-18.42%
Nerdy Rg-A USD \| US64081V1098	1.29 22:15:01	1.32 09.09.2025	-2.27% -0.03	1.29 7'700	1.30 5'800	-18.52%
Net Lease Rg USD \| US64110Y1082	29.19 22:15:01	29.17 09.09.2025	+0.07% +0.02	29.15 3'100	29.19 2'700	-6.54%
NET PWR Rg-A USD \| US64107A1051	2.09 22:15:01	2.14 09.09.2025	-2.34% -0.05	2.09 11'200	2.10 700	-79.79%
Netgear Rg USD \| US64111Q1040	28.37 22:00:00	28.30 10.09.2025	+0.25% +0.07	28.36 2'100	28.39 500	+1.54%
Netscout Systems Rg USD \| US64115T1043	25.04 22:00:00	25.03 10.09.2025	+0.04% +0.01	25.04 300	25.05 100	+15.56%
NetSTREIT REIT Rg USD \| US64119V3033	18.23 22:15:00	18.30 09.09.2025	-0.38% -0.07	18.21 9'500	18.23 15'100	+29.33%
Neurogene Rg USD \| US64135M1053	18.60 22:00:00	19.25 10.09.2025	-3.38% -0.65	18.54 300	18.60 100	-15.79%
Neuronetics Rg USD \| US64131A1051	3.45 22:00:00	3.69 10.09.2025	-6.50% -0.24	3.44 1'000	3.45 3'700	+129.19%
NeuroPace Rg USD \| US6412881053	9.67 22:00:00	9.97 10.09.2025	-3.01% -0.30	9.67 400	9.70 100	-10.90%
New Frtrs Ener Rg-A USD \| US6443931000	1.32 22:00:00	1.40 10.09.2025	-5.71% -0.08	1.32 164'800	1.33 8'900	-90.74%
New Jersey Res Rg USD \| US6460251068	46.87 22:15:00	46.52 09.09.2025	+0.75% +0.35	46.86 14'500	46.87 700	-0.28%
New Media Inv Rg USD \| US36472T1097	4.10 22:15:00	4.10 09.09.2025	0.00% 0.00	4.10 22'100	4.11 21'100	-18.97%
Newmark Group-A Rg USD \| US65158N1028	18.82 22:00:00	18.70 10.09.2025	+0.64% +0.12	18.82 4'200	18.83 2'900	+45.98%
Newsmax Inc. Rg-B USD \| US65250K1051	12.295 22:15:01	12.93 09.09.2025	-4.91% -0.635	- -	- -	-
NewtekOne Rg USD \| US6525262035	11.57 22:00:00	11.66 10.09.2025	-0.77% -0.09	11.55 100	11.57 4'500	-8.69%
NexPoint REIT Rg USD \| US65342V1017	15.15 22:15:00	15.28 09.09.2025	-0.85% -0.13	15.14 2'500	15.17 200	-2.61%
NexPoint Rs REIT Rg USD \| US65341D1028	33.50 22:15:00	34.10 09.09.2025	-1.76% -0.60	33.50 900	33.53 1'800	-18.32%
NexPt Divsfd RE USD \| US65340G2057	3.71 22:15:01	3.71 09.09.2025	0.00% 0.00	3.70 7'100	3.72 6'000	-39.18%
NextDecade Rg USD \| US65342K1051	8.085 22:00:00	9.935 10.09.2025	-18.62% -1.85	8.08 6'500	8.09 2'300	+28.86%
Nextdoor Hldg Rg-A USD \| US65345M1080	1.99 22:15:00	2.03 09.09.2025	-1.97% -0.04	1.99 52'200	2.00 25'500	-14.35%
NextNav Rg USD \| US65345N1063	16.50 22:00:00	16.55 10.09.2025	-0.30% -0.05	16.50 900	16.52 1'800	+6.36%
Nextnrg Rg USD \| US6529411059	1.88 22:00:00	1.93 10.09.2025	-2.59% -0.05	1.86 300	1.87 100	-37.74%
Nextracker Rg-A USD \| US65290E1010	67.59 22:00:00	64.33 10.09.2025	+5.07% +3.26	67.59 100	67.61 300	+76.10%
NEXXEN Intl Rg USD \| IL0012165630	9.56 22:00:00	9.92 10.09.2025	-3.63% -0.36	9.54 400	9.56 1'000	-
NI Holdings Rg USD \| US65342T1060	13.32 22:00:00	13.25 10.09.2025	+0.53% +0.07	13.20 100	13.49 300	-15.61%
Niagen Biosci Rg USD \| US1710774076	9.60 22:00:00	9.38 10.09.2025	+2.35% +0.22	9.61 100	9.62 7'500	+76.81%
Nicolet Bankshar Rg USD \| US65406E1029	134.61 22:15:01	135.42 09.09.2025	-0.60% -0.81	134.40 200	134.61 700	+29.08%
NioCorp Devel Rg USD \| CA6544846091	4.50 22:00:00	4.24 10.09.2025	+6.13% +0.26	4.50 500	4.51 8'100	+173.55%
Nkarta Rg USD \| US65487U1088	2.02 22:00:00	2.07 10.09.2025	-2.42% -0.05	2.01 600	2.02 5'200	-16.87%
NL Industries Rg USD \| US6291564077	6.10 22:15:00	6.05 09.09.2025	+0.83% +0.05	6.05 100	6.14 500	-22.14%
nLIGHT Rg USD \| US65487K1007	28.92 22:00:00	29.15 10.09.2025	-0.79% -0.23	28.91 100	28.92 1'400	+177.88%
NMI Hldgs Rg USD \| US6292093050	39.63 22:00:00	39.48 10.09.2025	+0.38% +0.15	39.63 400	39.64 1'600	+7.40%
Noble Corp Rg-A USD \| GB00BMXNWH07	30.36 22:15:00	29.93 09.09.2025	+1.44% +0.43	30.36 13'600	30.37 27'700	-4.68%
Nordic Amer Tank Rg USD \| BMG657731060	3.19 22:15:00	3.19 09.09.2025	0.00% 0.00	3.19 74'900	3.20 4'800	+27.60%
Northeast Bank Rg USD \| US66405S1006	110.40 22:00:00	110.85 10.09.2025	-0.41% -0.45	110.15 1'400	110.78 100	+20.84%
NorthEast Cmmty Rg USD \| US6641211007	21.37 22:00:00	21.50 10.09.2025	-0.60% -0.13	21.31 300	21.42 400	-12.10%
Northern Oil&Gas Rg USD \| US6655313079	25.78 22:15:01	24.76 09.09.2025	+4.12% +1.02	25.78 11'400	25.79 2'400	-33.37%
Northfield Banco Rg USD \| US66611T1088	11.64 22:00:00	11.64 10.09.2025	0.00% 0.00	11.62 700	11.64 1'900	+0.17%
Northpointe Rg USD \| US66661N8864	18.13 22:15:01	18.02 09.09.2025	+0.61% +0.11	18.13 3'200	18.15 2'100	-
Northrim BanCorp Rg USD \| US6667621097	92.02 22:00:00	91.55 10.09.2025	+0.51% +0.47	91.63 100	92.03 400	+17.46%
NorthWestern Rg USD \| US6680743050	56.56 22:00:00	56.65 10.09.2025	-0.16% -0.09	56.52 200	56.57 400	+5.97%
Northwst Bncshs Rg USD \| US6673401039	12.49 22:00:00	12.48 10.09.2025	+0.08% +0.01	12.48 1'100	12.49 2'500	-5.38%
Norwood Financia Rg USD \| US6695491075	26.41 22:00:00	26.64 10.09.2025	-0.86% -0.23	26.40 100	26.46 100	-2.08%
Novagold Resourc Rg USD \| CA66987E2069	6.615 22:15:00	6.75 09.09.2025	-2.00% -0.135	- -	- -	+102.40%
Novanta Rg USD \| CA67000B1040	114.96 22:00:00	115.17 10.09.2025	-0.18% -0.21	114.92 1'100	114.96 800	-24.61%
Novavax Rg USD \| US6700024010	7.96 22:00:00	7.96 10.09.2025	0.00% 0.00	7.96 500	7.97 14'900	-1.00%
NovoCure NPV Rg USD \| JE00BYSS4X48	12.21 22:00:00	12.66 10.09.2025	-3.55% -0.45	12.21 10'200	12.22 2'600	-57.52%
NPK Intl Rg USD \| US6517185046	10.65 22:15:01	10.43 09.09.2025	+2.11% +0.22	10.63 10'000	10.65 6'400	+35.98%
Nu Skin Enterp Rg-A USD \| US67018T1051	11.52 22:15:00	11.60 09.09.2025	-0.69% -0.08	11.51 1'900	11.52 600	+68.36%
Nurix Therapeutc-Rg USD \| US67080M1036	8.95 22:00:00	9.20 10.09.2025	-2.72% -0.25	8.93 4'800	8.94 200	-51.17%
Nuscale Power Rg USD \| US67079K1007	34.31 22:15:01	35.34 09.09.2025	-2.91% -1.03	34.36 85'600	34.38 1'200	+97.10%
Nutex Hlth Rg USD \| US67079U3068	83.24 22:00:00	85.90 10.09.2025	-3.10% -2.66	83.20 1'000	83.40 200	+171.06%
Nuvalent Rg-A USD \| US6707031075	78.50 22:00:00	78.73 10.09.2025	-0.29% -0.23	78.43 100	78.51 600	+0.57%
Nuvation Bio Rg-A USD \| US67080N1019	3.32 22:15:01	3.35 09.09.2025	-0.90% -0.03	3.32 42'100	3.33 10'800	+25.94%
Nuvectis Pharma Rg USD \| US67080T1088	6.28 22:00:00	6.34 10.09.2025	-0.95% -0.06	6.27 1'300	6.28 200	+17.19%
NVE Rg USD \| US6294452064	65.60 22:00:00	66.02 10.09.2025	-0.64% -0.42	65.14 100	65.67 100	-18.92%
NW Nat Hldg Rg USD \| US66765N1054	41.47 22:15:00	41.27 09.09.2025	+0.48% +0.20	41.44 400	41.45 1'200	+4.32%
NWPX Infra Rg USD \| US6677461013	51.62 22:00:00	50.62 10.09.2025	+1.98% +1.00	51.52 200	51.60 600	+4.89%
O-I Glass Rg USD \| US67098H1041	12.64 22:15:00	12.89 09.09.2025	-1.94% -0.25	12.63 32'800	12.64 8'600	+18.91%
Oak Valley Banc Rg USD \| US6718071052	28.92 22:00:00	29.00 10.09.2025	-0.28% -0.08	28.90 100	29.00 100	-0.85%
Oceaneering Intl Rg USD \| US6752321025	24.44 22:15:00	23.88 09.09.2025	+2.35% +0.56	24.44 2'800	24.45 1'500	-8.44%
Oceanfirst Bk Rg USD \| US6752341080	18.00 22:00:00	17.99 10.09.2025	+0.06% +0.01	17.97 7'700	18.00 2'400	-0.61%
Ocular Therapeut Rg USD \| US67576A1007	13.05 22:00:00	12.76 10.09.2025	+2.27% +0.29	13.05 5'800	13.06 2'100	+49.41%
OFG Bancorp Rg USD \| PR67103X1020	44.11 22:15:00	43.91 09.09.2025	+0.46% +0.20	44.11 5'100	44.13 500	+3.76%
Ohio Vy Banc Cor Rg USD \| US6777191064	36.64 22:00:00	36.61 10.09.2025	+0.08% +0.03	36.40 100	36.91 100	+51.22%
Oil States Intl Rg USD \| US6780261052	5.63 22:15:00	5.52 09.09.2025	+1.99% +0.11	5.63 8'400	5.64 10'200	+9.09%
Oil-Dri Corp of Rg USD \| US6778641000	65.55 22:15:00	65.17 09.09.2025	+0.58% +0.38	65.53 1'000	65.68 500	+48.72%
Oklo Rg-A USD \| US02156V1098	73.75 22:15:01	73.97 09.09.2025	-0.30% -0.22	73.74 1'100	73.75 25'100	+248.42%
Olaplex Hldg Rg USD \| US6793691089	1.41 22:00:00	1.45 10.09.2025	-2.76% -0.04	1.41 7'800	1.42 6'300	-16.18%
Old Natl Bancorp Rg USD \| US6800331075	22.49 22:00:00	22.30 10.09.2025	+0.85% +0.19	22.48 3'200	22.49 5'600	+2.74%
Old Second Banco Rg USD \| US6802771005	18.29 22:00:00	18.26 10.09.2025	+0.16% +0.03	18.27 1'200	18.29 2'200	+2.70%
Olema Pharma Rg USD \| US68062P1066	7.81 22:00:00	7.44 10.09.2025	+4.97% +0.37	7.81 3'500	7.82 3'900	+27.62%
Olo Rg-A USD \| US68134L1098	10.26 22:15:01	10.26 09.09.2025	0.00% 0.00	10.26 649'100	10.27 51'700	+33.59%
Olympic Steel Rg USD \| US68162K1060	32.64 22:00:00	32.48 10.09.2025	+0.49% +0.16	32.60 100	32.64 100	-1.01%
Omega Flex Rg USD \| US6820951043	33.79 22:00:00	34.10 10.09.2025	-0.91% -0.31	33.41 100	33.91 300	-18.75%
Omeros Rg USD \| US6821431029	4.27 22:00:00	4.26 10.09.2025	+0.23% +0.01	4.26 4'100	4.27 5'300	-56.88%
Omniab Rg USD \| US68218J1034	1.57 22:00:00	1.57 10.09.2025	0.00% 0.00	1.56 4'900	1.57 4'200	-55.65%
Omnicell Rg USD \| US68213N1090	31.86 22:00:00	32.77 10.09.2025	-2.78% -0.91	31.86 3'000	31.90 400	-26.39%
ON24 Rg USD \| US68339B1044	5.43 22:15:01	5.53 09.09.2025	-1.81% -0.10	5.43 1'100	5.44 3'100	-14.40%
Oncology Inst Rg USD \| US68236X1000	3.13 22:00:00	3.23 10.09.2025	-3.10% -0.10	3.12 15'500	3.13 5'400	+945.31%
ONE Gas Rg USD \| US68235P1084	74.92 22:15:00	74.71 09.09.2025	+0.28% +0.21	74.93 1'800	74.97 700	+7.88%
One Libert Ppt R Rg USD \| US6824061039	22.80 22:15:00	23.00 09.09.2025	-0.87% -0.20	22.79 2'500	22.83 3'000	-15.57%
OneSpan Rg USD \| US68287N1000	15.08 22:00:00	15.36 10.09.2025	-1.82% -0.28	15.07 1'100	15.08 3'600	-17.15%
OneSpWrld Hldgs-Rg USD \| BSP736841136	21.79 22:00:00	22.13 10.09.2025	-1.54% -0.34	21.79 2'700	21.80 800	+11.21%
OneWater Marin Rg-A USD \| US68280L1017	15.73 22:00:00	16.23 10.09.2025	-3.08% -0.50	15.72 100	15.80 300	-6.62%
Onity Grp Rg USD \| US6757466064	43.72 22:15:01	43.49 09.09.2025	+0.53% +0.23	43.67 800	43.80 900	+41.62%
Ooma Rg USD \| US6834161019	12.51 22:15:00	12.90 09.09.2025	-3.02% -0.39	12.51 5'000	12.53 400	-8.25%
OP Bancorp Rg USD \| US67109R1095	14.61 22:00:00	14.61 10.09.2025	0.00% 0.00	14.60 1'000	14.64 300	-7.59%
OPAL Fuels Rg-A USD \| US68347P1030	2.19 22:00:00	2.12 10.09.2025	+3.30% +0.07	2.18 900	2.19 1'000	-37.46%
Open Lending Rg USD \| US68373J1043	2.14 22:00:00	2.23 10.09.2025	-4.04% -0.09	2.13 3'500	2.14 18'500	-62.65%
OPENLANE Rg USD \| US48238T1097	29.31 22:15:00	29.55 09.09.2025	-0.81% -0.24	29.30 8'300	29.31 2'300	+48.94%
Opko Health Rg USD \| US68375N1037	1.41 22:00:00	1.41 10.09.2025	0.00% 0.00	1.40 27'500	1.41 48'000	-4.08%
Oportun Finl Rg USD \| US68376D1046	6.44 22:00:00	6.66 10.09.2025	-3.30% -0.22	6.42 1'800	6.44 3'500	+71.65%
OppFi Rg USD \| US68386H1032	10.19 22:15:01	10.44 09.09.2025	-2.39% -0.25	10.18 6'900	10.19 8'600	+36.29%
OptimizeRx Rg USD \| US68401U2042	17.56 22:00:00	17.79 10.09.2025	-1.29% -0.23	17.53 300	17.57 1'500	+266.05%
Option Cr Health Rg USD \| US68404L2016	28.70 22:00:00	29.25 10.09.2025	-1.88% -0.55	28.68 800	28.69 900	+26.08%
Orange Cnty Bnc Rg USD \| US68417L1070	26.00 22:00:00	26.11 10.09.2025	-0.42% -0.11	25.85 200	26.04 100	-6.03%
Orasure Techs Rg USD \| US68554V1089	3.26 22:00:00	3.35 10.09.2025	-2.69% -0.09	3.26 5'000	3.27 4'200	-7.20%
Orchid Islnd Rg USD \| US68571X3017	7.14 22:15:00	7.20 09.09.2025	-0.83% -0.06	7.13 54'000	7.14 32'100	-7.46%
Organgnss Hldg Rg-A USD \| US68621F1021	4.86 22:00:00	4.89 10.09.2025	-0.61% -0.03	4.85 1'100	4.86 7'100	+52.81%
ORIC Pharma Rg USD \| US68622P1093	10.52 22:00:00	10.91 10.09.2025	-3.57% -0.39	10.51 7'500	10.52 300	+35.19%
Origin Bancorp Rg USD \| US68621T1025	37.78 22:15:01	37.94 09.09.2025	-0.42% -0.16	37.56 3'600	37.58 2'600	+13.97%
Orion Group Hldg Rg USD \| US68628V3087	7.42 22:15:00	7.20 09.09.2025	+3.06% +0.22	7.42 5'000	7.43 3'700	-1.77%
Orion Rg USD \| LU1092234845	10.16 22:15:00	10.49 09.09.2025	-3.15% -0.33	10.14 10'100	10.16 10'600	-33.57%
Ormat Technologi Rg USD \| US6866881021	91.05 22:15:00	90.26 09.09.2025	+0.88% +0.79	91.05 16'900	91.13 300	+33.28%
Orrstown Fncl Rg USD \| US6873801053	34.93 22:00:00	34.93 10.09.2025	0.00% 0.00	34.93 100	34.96 100	-4.59%
Orthofix Med Rg USD \| US68752M1080	14.25 22:00:00	14.61 10.09.2025	-2.46% -0.36	14.24 600	14.25 600	-16.32%
OrthoPediatrics Rg USD \| US68752L1008	19.29 22:00:00	20.49 10.09.2025	-5.86% -1.20	19.27 200	19.29 200	-11.60%
Oruka Thera Rg USD \| US6876041087	15.77 22:00:00	16.05 10.09.2025	-1.74% -0.28	15.71 400	15.80 500	-17.23%
Oscar Health Rg-A USD \| US6877931096	19.48 22:15:01	20.05 09.09.2025	-2.84% -0.57	19.48 16'000	19.49 11'900	+49.18%
OSI Systems Rg USD \| US6710441055	235.70 22:00:00	229.65 10.09.2025	+2.63% +6.05	235.88 100	236.15 300	+37.16%
Otter Tail Rg USD \| US6896481032	83.15 22:00:00	82.53 10.09.2025	+0.75% +0.62	83.15 100	83.16 400	+11.77%
Ouster Rg USD \| US68989M2026	28.29 22:00:00	28.51 10.09.2025	-0.77% -0.22	28.28 2'300	28.30 100	+133.31%
Outdoor Holding Rg USD \| US00175J1079	1.51 22:00:00	1.44 10.09.2025	+4.86% +0.07	1.51 4'000	1.52 4'700	+30.91%
OUTFRONT Media Rg USD \| US69007J3041	18.63 22:15:00	18.76 09.09.2025	-0.69% -0.13	18.62 2'800	18.63 20'800	+3.22%
Outset Medical Rg USD \| US6901452069	13.54 22:00:00	14.19 10.09.2025	-4.58% -0.65	13.53 2'000	13.56 1'900	-14.77%
Owens & Minor Rg USD \| US6907321029	5.48 22:15:00	5.53 09.09.2025	-0.90% -0.05	5.47 29'900	5.48 34'600	-57.69%
Oxford Ind Rg USD \| US6914973093	40.41 22:15:00	40.75 09.09.2025	-0.83% -0.34	40.30 300	40.42 800	-48.27%
P10 Rg-A USD \| US69376K1060	12.16 22:15:01	11.99 09.09.2025	+1.42% +0.17	12.16 2'700	12.17 7'300	-4.92%
Pacific Bio CA Rg USD \| US69404D1081	1.22 22:00:00	1.31 10.09.2025	-6.87% -0.09	1.22 137'900	1.23 44'000	-28.42%
Pacira BioScienc Rg USD \| US6951271005	26.61 22:00:00	26.30 10.09.2025	+1.18% +0.31	26.61 500	26.62 200	+39.60%
PACS Group Rg USD \| US69380Q1076	7.71 22:15:01	8.07 09.09.2025	-4.46% -0.36	7.70 8'700	7.72 3'900	-38.44%
PAGAYA Rg USD \| IL0011858912	36.91 22:00:00	37.72 10.09.2025	-2.15% -0.81	36.91 100	36.92 1'000	+306.03%
PagerDuty Rg USD \| US69553P1003	15.94 22:15:00	16.64 09.09.2025	-4.21% -0.70	15.93 6'000	15.94 8'100	-8.87%
PagSeguro-A Rg USD \| KYG687071012	9.24 22:15:00	9.52 09.09.2025	-2.94% -0.28	9.24 107'500	9.25 7'700	+52.08%
Palladyne AI Rg USD \| US80359A2050	6.85 22:00:00	7.04 10.09.2025	-2.70% -0.19	6.84 3'200	6.85 2'200	-42.62%
Palomar Hldgs Rg USD \| US69753M1053	118.70 22:00:00	121.03 10.09.2025	-1.93% -2.33	118.53 600	118.81 300	+14.62%
Palvella Thera Rg USD \| US6979471090	59.73 22:00:00	56.71 10.09.2025	+5.33% +3.02	59.72 300	59.98 200	+372.58%
PAMT Rg USD \| US6931491061	12.08 22:00:00	11.40 10.09.2025	+5.96% +0.68	11.84 100	12.16 100	-42.19%
Panagea Logistic Rg USD \| BMG6891L1054	5.41 22:00:00	5.53 10.09.2025	-2.17% -0.12	5.40 1'400	5.41 700	+3.17%
Papa Johns Intl Rg USD \| US6988131024	49.74 22:00:00	48.76 10.09.2025	+2.01% +0.98	49.74 3'100	49.76 900	+18.72%
Par Pacific Hldn Rg USD \| US69888T2078	33.27 22:15:00	36.20 09.09.2025	-8.09% -2.93	33.25 6'600	33.27 1'300	+120.87%
Par Technology Rg USD \| US6988841036	45.63 22:15:00	46.86 09.09.2025	-2.62% -1.23	45.63 2'800	45.65 4'700	-35.52%
Paramount Grp-RE Rg USD \| US69924R1086	7.24 22:15:00	7.24 09.09.2025	0.00% 0.00	7.23 47'500	7.25 1'200	+46.56%
Park Aerospace Rg USD \| US70014A1043	19.01 22:15:00	18.95 09.09.2025	+0.32% +0.06	19.01 1'900	19.04 400	+29.35%
Park National Rg USD \| US7006581075	168.98 22:15:01	169.97 09.09.2025	-0.58% -0.99	169.37 700	169.81 100	-0.85%
Park Ohio Holdin Rg USD \| US7006661000	21.53 22:00:00	21.46 10.09.2025	+0.33% +0.07	21.53 100	21.65 100	-18.31%
Parke Bancorp Rg USD \| US7008851062	22.55 22:00:00	22.71 10.09.2025	-0.70% -0.16	22.52 900	22.60 1'300	+10.73%
Pathward Finl Rg USD \| US59100U1088	76.45 22:00:00	76.64 10.09.2025	-0.25% -0.19	76.36 600	76.47 100	+4.16%
Patria Invt Rg USD \| KYG694511059	14.19 22:00:00	14.05 10.09.2025	+1.00% +0.14	14.19 2'100	14.20 900	+20.81%
Patrick Industr. Rg USD \| US7033431039	111.65 22:00:00	111.87 10.09.2025	-0.20% -0.22	111.61 300	111.73 200	+34.65%
Patriot Natl Ban Rg USD \| US70336F2039	1.44 22:00:00	1.38 10.09.2025	+4.35% +0.06	1.43 1'300	1.44 900	-25.00%
Patterson-Uti En Rg USD \| US7034811015	5.47 22:00:00	5.50 10.09.2025	-0.55% -0.03	5.46 22'100	5.47 30'300	-33.41%
Payoneer Global Rg USD \| US70451X1046	6.47 22:00:00	6.81 10.09.2025	-4.99% -0.34	6.46 35'800	6.47 10'200	-32.17%
Paysafe Rg USD \| BMG6964L2062	13.94 22:15:01	14.25 09.09.2025	-2.18% -0.31	13.92 2'400	13.94 8'300	-16.67%
Paysign Rg USD \| US70451A1043	5.16 22:00:00	5.42 10.09.2025	-4.80% -0.26	5.15 4'800	5.16 4'000	+79.47%
PBF Ener Rg-A USD \| US69318G1067	28.17 22:15:00	29.98 09.09.2025	-6.04% -1.81	28.19 4'200	28.20 800	+12.92%
Pc Connection Rg USD \| US69318J1007	63.19 22:00:00	63.28 10.09.2025	-0.14% -0.09	63.06 100	63.15 800	-8.65%
PCB Bancorp Rg USD \| US69320M1099	21.435 22:00:00	21.60 10.09.2025	-0.76% -0.165	21.37 100	21.51 100	+6.72%
PDF Solutions Rg USD \| US6932821050	19.33 22:00:00	20.11 10.09.2025	-3.88% -0.78	19.32 1'000	19.34 300	-25.74%
Peabody Energy Rg USD \| US7045511000	18.52 22:15:01	18.50 09.09.2025	+0.11% +0.02	18.50 2'700	18.51 4'600	-11.65%
Peapack Gladston Rg USD \| US7046991078	28.85 22:00:00	28.93 10.09.2025	-0.28% -0.08	28.85 100	28.89 100	-9.73%
Pebbleb REIT-SBI Rg USD \| US70509V1008	11.46 22:15:00	11.44 09.09.2025	+0.17% +0.02	11.45 15'400	11.46 10'800	-15.57%
Pediatrix Medica Rg USD \| US58502B1061	16.57 22:15:00	16.97 09.09.2025	-2.36% -0.40	16.57 2'200	16.59 4'700	+29.34%
Peloton Intera Rg-A USD \| US70614W1009	7.85 22:00:00	7.94 10.09.2025	-1.13% -0.09	7.85 16'800	7.86 53'100	-8.74%
Penguin Sltn Rg USD \| US7069151055	25.64 22:00:00	24.45 10.09.2025	+4.87% +1.19	25.61 2'000	25.65 1'200	+27.41%
Pennant Group Rg USD \| US70805E1091	24.60 22:00:00	24.83 10.09.2025	-0.93% -0.23	24.60 400	24.62 800	-6.37%
PennyMac REIT Rg USD \| US70931T1034	12.38 22:15:00	12.39 09.09.2025	-0.08% -0.01	12.38 17'100	12.39 3'900	-1.59%
Peoples Bancorp Rg USD \| US7105771072	31.58 22:00:00	31.50 10.09.2025	+0.25% +0.08	31.51 100	31.82 100	+0.80%
Peoples Bancorp Rg USD \| US7097891011	30.43 22:00:00	30.57 10.09.2025	-0.46% -0.14	30.39 100	30.43 1'300	-3.53%
Peoples Fin Serv Rg USD \| US7110401053	52.40 22:00:00	52.55 10.09.2025	-0.29% -0.15	52.20 200	52.53 100	+2.68%
Perdoceo Edu Rg USD \| US71363P1066	33.32 22:00:00	33.35 10.09.2025	-0.09% -0.03	33.30 300	33.31 300	+25.99%
Perella Weinbg Rg-A USD \| US71367G1022	21.85 22:00:00	21.77 10.09.2025	+0.37% +0.08	21.83 3'100	21.85 200	-8.68%
Performant Healt Rg USD \| US71377E1055	7.65 22:00:00	7.65 10.09.2025	0.00% 0.00	7.64 25'100	7.65 41'300	+153.31%
Perimeter Sol Rg USD \| US71385M1071	22.02 22:15:01	22.20 09.09.2025	-0.81% -0.18	22.02 18'900	22.03 5'700	+73.71%
Perma-Fix Envir Rg USD \| US7141572039	10.06 22:00:00	10.03 10.09.2025	+0.30% +0.03	10.05 400	10.06 2'500	-9.39%
Perpetua Res Rg USD \| CA7142661031	17.25 22:00:00	16.71 10.09.2025	+3.23% +0.54	17.25 15'100	17.26 300	+56.61%
Personalis Rg USD \| US71535D1063	5.39 22:00:00	5.39 10.09.2025	0.00% 0.00	5.38 1'500	5.39 4'000	-6.75%
Perspective Th Rg-B USD \| US46489V3024	3.23 22:15:02	3.37 09.09.2025	-4.15% -0.14	3.22 9'900	3.23 1'100	+5.64%
Petco Health Rg-A USD \| US71601V1052	3.58 22:00:00	3.65 10.09.2025	-1.92% -0.07	3.57 19'000	3.58 15'100	-4.20%
Pfd Bk Rg USD \| US7403674044	94.52 22:00:00	94.61 10.09.2025	-0.10% -0.09	94.11 200	94.59 200	+9.53%
Phathom Pharma Rg USD \| US71722W1071	12.32 22:00:00	12.89 10.09.2025	-4.42% -0.57	12.30 5'900	12.31 100	+58.74%
Phibro Animal Rg-A USD \| US71742Q1067	41.18 22:00:00	41.23 10.09.2025	-0.12% -0.05	41.17 300	41.19 100	+96.33%
Phinia Rg USD \| US71880K1016	57.97 22:15:01	57.86 09.09.2025	+0.19% +0.11	57.97 200	58.00 2'400	+20.12%
Phls Edison REIT Rg USD \| US71844V2016	35.55 22:00:00	35.59 10.09.2025	-0.11% -0.04	35.54 400	35.55 900	-4.99%
Photronics Inc Rg USD \| US7194051022	22.01 22:00:00	22.30 10.09.2025	-1.30% -0.29	21.99 1'400	22.01 1'300	-5.35%
Phreesia Rg USD \| US71944F1066	25.34 22:15:00	26.55 09.09.2025	-4.56% -1.21	25.34 2'000	25.35 4'200	+5.52%
Piedmont Rlty Rg-A USD \| US7201902068	8.70 22:15:00	8.57 09.09.2025	+1.52% +0.13	8.70 1'900	8.71 6'400	-6.34%
Pioneer Bancorp Rg USD \| US7235611065	13.30 22:00:00	13.28 10.09.2025	+0.15% +0.02	13.29 100	13.36 100	+15.28%
Piper Sandler Rg USD \| US7240781002	336.12 22:15:00	334.04 09.09.2025	+0.62% +2.08	335.83 200	336.13 1'800	+11.37%
Pitney Bowes Rg USD \| US7244791007	11.37 22:15:00	11.74 09.09.2025	-3.15% -0.37	11.36 21'500	11.37 19'200	+62.15%
PJT Partners Rg-A USD \| US69343T1079	179.66 22:15:00	179.04 09.09.2025	+0.35% +0.62	179.51 500	179.81 1'100	+13.45%
Pkstn Rlty Tr Rg-E USD \| US39818P7996	13.18 22:15:01	13.41 09.09.2025	-1.72% -0.23	13.19 2'000	13.21 2'600	+21.14%
Planet Labs Rg-A USD \| US72703X1063	8.97 22:15:01	9.02 09.09.2025	-0.55% -0.05	8.96 33'600	8.97 83'900	+123.27%
PlayStudios Rg-A USD \| US72815G1085	0.9549 22:00:00	0.9574 10.09.2025	-0.26% -0.0025	0.9542 100	0.9555 100	-48.53%
Playtika Hldg Rg USD \| US72815L1070	3.71 22:00:00	3.80 10.09.2025	-2.37% -0.09	3.71 15'800	3.73 5'700	-45.24%
Plexus Corp Rg USD \| US7291321005	137.63 22:00:00	136.51 10.09.2025	+0.82% +1.12	137.54 100	137.65 300	-12.76%
Plug Power Rg USD \| US72919P2020	1.44 22:00:00	1.41 10.09.2025	+2.13% +0.03	1.43 168'400	1.44 259'000	-33.80%
Plumas Bancorp Rg USD \| US7292731020	45.10 22:00:00	45.00 10.09.2025	+0.22% +0.10	44.90 200	45.27 100	-4.78%
Plymouth In REIT Rg USD \| US7296401026	22.18 22:15:00	21.99 09.09.2025	+0.86% +0.19	22.15 6'000	22.19 5'800	+23.54%
PnnyMc Finl Svc Rg USD \| US70932M1071	120.34 22:15:00	120.82 09.09.2025	-0.40% -0.48	120.30 400	120.38 6'100	+18.29%
Polaris Rg USD \| US7310681025	58.55 22:15:00	59.13 09.09.2025	-0.98% -0.58	58.56 7'400	58.58 400	+2.62%
Ponce Fin Grp Rg USD \| US7323441060	14.65 22:00:00	14.73 10.09.2025	-0.54% -0.08	14.61 300	14.69 400	+13.31%
Porch Group Rg USD \| US7332451043	18.13 22:00:00	18.76 10.09.2025	-3.36% -0.63	18.13 1'200	18.17 500	+281.30%
Port Gen Elec Rg USD \| US7365088472	42.24 22:15:00	42.38 09.09.2025	-0.33% -0.14	42.22 6'900	42.24 5'100	-2.84%
Portillo's Rg-A USD \| US73642K1060	6.15 22:00:00	6.52 10.09.2025	-5.67% -0.37	6.15 16'100	6.16 9'200	-30.64%
Postal REIT Rg-A USD \| US73757R1023	15.91 22:15:00	15.95 09.09.2025	-0.25% -0.04	15.90 4'500	15.92 1'800	+22.22%
Potbelly Rg USD \| US73754Y1001	16.98 22:00:00	12.93 10.09.2025	+31.32% +4.05	16.98 12'100	16.99 21'200	+37.26%
PotlatchDeltic Rg USD \| US7376301039	41.56 22:00:00	41.62 10.09.2025	-0.14% -0.06	41.53 2'900	41.55 600	+6.04%
Powell Ind Rg USD \| US7391281067	276.985 22:00:00	276.89 10.09.2025	+0.03% +0.095	276.59 200	277.63 100	+24.92%
Power Integratio Rg USD \| US7392761034	44.48 22:00:00	44.67 10.09.2025	-0.43% -0.19	44.46 2'800	44.48 200	-27.60%
Power Solutions Rg USD \| US73933G2021	89.65 22:00:00	92.81 10.09.2025	-3.40% -3.16	89.64 100	89.65 2'800	+211.97%
PowerFleet Rg USD \| US73931J1097	5.00 22:00:00	4.95 10.09.2025	+1.01% +0.05	5.00 8'800	5.01 4'900	-25.68%
PRA Group Rg USD \| US69354N1063	16.70 22:00:00	16.90 10.09.2025	-1.18% -0.20	16.70 1'300	16.71 600	-19.10%
Prairie Oper Rg USD \| US7396501097	2.07 22:00:00	2.14 10.09.2025	-3.27% -0.07	2.07 7'400	2.08 500	-69.08%
Praxis Precis Rg USD \| US74006W2070	40.23 22:00:00	40.03 10.09.2025	+0.50% +0.20	40.18 100	40.31 900	-47.99%
Precigen Rg USD \| US74017N1054	4.08 22:00:00	4.13 10.09.2025	-1.21% -0.05	4.06 23'000	4.07 9'400	+268.75%
Preformed Line P Rg USD \| US7404441047	192.44 09.09.2025	190.95 05.09.2025	+0.78% +1.49	- -	- -	+52.13%
Premier Rg-A USD \| US74051N1028	26.80 22:00:00	27.10 10.09.2025	-1.11% -0.30	26.80 1'500	26.81 2'000	+27.83%
Prestige Consmer Rg USD \| US74112D1019	65.04 22:15:00	66.01 09.09.2025	-1.47% -0.97	65.03 3'700	65.05 100	-15.47%
Pricesmart Rg USD \| US7415111092	111.00 22:00:00	110.79 10.09.2025	+0.19% +0.21	110.98 100	111.03 1'000	+20.20%
Prime Medicine Rg USD \| US74168J1016	3.89 22:00:00	4.12 10.09.2025	-5.58% -0.23	3.88 3'300	3.89 5'100	+41.10%
PrimeEnergy Res Rg USD \| US74158E1047	163.18 22:00:00	152.97 10.09.2025	+6.67% +10.21	161.33 100	163.86 100	-30.34%
Primis Financial Rg USD \| US74167B1098	10.92 22:00:00	10.96 10.09.2025	-0.36% -0.04	10.92 300	10.94 200	-6.00%
Primoris Svcs Rg USD \| US74164F1030	117.63 22:15:01	113.05 09.09.2025	+4.05% +4.58	117.63 10'800	117.64 7'400	+47.97%
Princeton Banc Rg USD \| US74179A1079	32.20 22:00:00	32.79 10.09.2025	-1.80% -0.59	32.17 100	32.83 100	-4.76%
Priority Tech Hl Rg USD \| US74275G1076	7.53 22:00:00	7.76 10.09.2025	-2.96% -0.23	7.53 4'300	7.55 300	-33.96%
Privia Hlth Rg USD \| US74276R1023	22.68 22:00:00	23.43 10.09.2025	-3.20% -0.75	22.66 1'600	22.69 4'500	+19.85%
PRO-DEX Rg USD \| US74265M2052	35.70 22:00:00	36.39 10.09.2025	-1.90% -0.69	35.35 100	35.74 100	-22.16%
ProAssurance Rg USD \| US74267C1062	23.70 22:15:00	23.71 09.09.2025	-0.04% -0.01	23.70 900	23.71 11'400	+49.03%
PROCEPT BioRobot Rg USD \| US74276L1052	37.50 22:00:00	39.52 10.09.2025	-5.11% -2.02	37.47 100	37.52 1'100	-50.92%
Proficient Rg USD \| US74317M1045	7.45 22:00:00	7.33 10.09.2025	+1.64% +0.12	7.45 1'400	7.47 1'400	-9.17%
ProFrac Hldg Rg-A USD \| US74319N1000	3.88 22:00:00	3.68 10.09.2025	+5.43% +0.20	3.88 200	3.89 3'500	-52.58%
PROG Holdings Rg USD \| US74319R1014	35.05 22:15:00	34.99 09.09.2025	+0.17% +0.06	35.04 1'100	35.05 900	-17.20%
Progress Softwar Rg USD \| US7433121008	42.39 22:00:00	42.91 10.09.2025	-1.21% -0.52	42.38 300	42.40 5'400	-34.14%
Progyny Rg USD \| US74340E1038	22.63 22:00:00	22.97 10.09.2025	-1.48% -0.34	22.62 2'500	22.65 300	+33.16%
ProPetro Holding Rg USD \| US74347M1080	4.86 22:15:00	4.52 09.09.2025	+7.52% +0.34	4.84 41'500	4.85 23'300	-51.55%
Pros Hldgs Rg USD \| US74346Y1038	15.12 22:15:00	15.57 09.09.2025	-2.89% -0.45	15.09 18'800	15.11 4'200	-29.10%
Protagonist Ther Rg USD \| US74366E1029	57.74 22:00:00	58.36 10.09.2025	-1.06% -0.62	57.71 100	57.74 300	+51.19%
Protalix BioThps Rg USD \| US74365A3095	1.69 22:15:01	1.72 09.09.2025	-1.74% -0.03	1.69 8'000	1.70 10'400	-8.51%
Protara Therapeu Rg USD \| US74365U1079	3.11 22:00:00	3.11 10.09.2025	0.00% 0.00	3.10 600	3.11 1'500	-41.10%
Prothena Corp Rg USD \| IE00B91XRN20	8.305 22:00:00	8.34 10.09.2025	-0.42% -0.035	8.30 1'000	8.31 100	-39.78%
Proto Labs Rg USD \| US7437131094	48.96 22:15:00	49.58 09.09.2025	-1.25% -0.62	48.96 900	48.99 400	+26.84%
Provident Bancor Rg USD \| US74383L1052	12.73 22:00:00	12.77 10.09.2025	-0.31% -0.04	12.73 200	12.76 600	+12.02%
Provident Financ Rg USD \| US74386T1051	19.85 22:15:00	19.75 09.09.2025	+0.51% +0.10	19.85 4'100	19.86 4'600	+4.66%
PTC Therapeutics Rg USD \| US69366J2006	58.33 22:00:00	58.42 10.09.2025	-0.15% -0.09	58.32 1'000	58.35 1'900	+29.42%
PubMatic Rg-A USD \| US74467Q1031	8.09 22:00:00	8.50 10.09.2025	-4.82% -0.41	8.09 7'900	8.11 3'200	-42.14%
Pulmonx Rg USD \| US7458481014	1.61 22:00:00	1.69 10.09.2025	-4.73% -0.08	1.61 2'100	1.62 3'100	-75.11%
Pulse Bioscience Rg USD \| US74587B1017	14.77 22:00:00	14.94 10.09.2025	-1.14% -0.17	14.72 200	14.81 500	-14.19%
Puma Biotech Rg USD \| US74587V1070	4.54 22:00:00	4.71 10.09.2025	-3.61% -0.17	4.53 6'900	4.54 900	+54.43%
Pure Cycle Rg USD \| US7462283034	11.03 22:00:00	10.88 10.09.2025	+1.38% +0.15	11.00 200	11.03 200	-14.20%
PureCycle Tech Rg USD \| US74623V1035	13.19 22:00:00	13.51 10.09.2025	-2.37% -0.32	13.20 700	13.21 11'600	+31.80%
Pursuit Rg USD \| US92552R4065	36.16 22:15:01	36.11 09.09.2025	+0.14% +0.05	36.15 100	36.25 1'800	-15.06%
Q2 Holdings Rg USD \| US74736L1098	82.11 22:15:00	84.15 09.09.2025	-2.42% -2.04	82.14 1'100	82.15 8'500	-16.39%
QCR Holdings Rg USD \| US74727A1043	77.63 22:00:00	77.97 10.09.2025	-0.44% -0.34	77.46 600	77.63 600	-3.31%
Quad/Graphics Rg-A USD \| US7473011093	6.48 22:15:00	6.58 09.09.2025	-1.52% -0.10	6.47 3'200	6.48 3'400	-5.60%
Quaker Chemic. Rg USD \| US7473161070	139.19 22:15:00	140.57 09.09.2025	-0.98% -1.38	138.95 200	139.19 1'300	-0.13%
Qualys Rg USD \| US74758T3032	131.53 22:00:00	133.11 10.09.2025	-1.19% -1.58	131.53 600	131.65 300	-5.07%
Quanex Bldg Prds Rg USD \| US7476191041	15.20 22:15:00	15.29 09.09.2025	-0.59% -0.09	15.20 13'600	15.21 3'200	-36.92%
Quanterix Rg USD \| US74766Q1013	4.33 22:00:00	4.29 10.09.2025	+0.93% +0.04	4.32 4'100	4.33 6'100	-59.64%
Quantum Computng Rg USD \| US74766W1080	15.41 22:00:00	16.195 10.09.2025	-4.85% -0.785	15.40 100	15.41 6'500	-2.15%
Quantum-Si Rg-A USD \| US74765K1051	1.12 22:00:00	1.15 10.09.2025	-2.61% -0.03	1.11 17'600	1.12 35'200	-57.41%
QuidelOrtho Rg USD \| US2197981051	27.63 22:00:00	28.56 10.09.2025	-3.26% -0.93	27.62 1'600	27.65 1'200	-35.89%
QuinStreet Rg USD \| US74874Q1004	15.82 22:00:00	16.18 10.09.2025	-2.22% -0.36	15.80 1'400	15.82 2'700	-29.87%
Rackspace Tech Rg USD \| US7501021056	1.41 22:00:00	1.41 10.09.2025	0.00% 0.00	1.40 5'200	1.41 7'000	-36.20%
Radian Group Rg USD \| US7502361014	34.92 22:15:00	34.83 09.09.2025	+0.26% +0.09	34.90 700	34.91 3'900	+9.80%
Radiant Logistic Rg USD \| US75025X1000	6.38 22:15:01	6.25 09.09.2025	+2.08% +0.13	6.36 100	6.38 3'500	-6.72%
RadNet Rg USD \| US7504911022	71.32 22:00:00	73.08 10.09.2025	-2.41% -1.76	71.30 1'000	71.37 100	+4.64%
Ramaco Rrcs Rg-A USD \| US75134P6007	26.11 22:00:00	25.55 10.09.2025	+2.19% +0.56	26.13 700	26.14 600	+155.21%
Rambus Rg USD \| US7509171069	77.11 22:00:00	74.55 10.09.2025	+3.43% +2.56	77.13 200	77.15 100	+41.03%
Rangr En Srvcs-A Rg USD \| US75282U1043	13.78 22:15:00	13.46 09.09.2025	+2.38% +0.32	13.78 3'400	13.81 400	-13.05%
Ranpak Holding Rg-A USD \| US75321W1036	4.83 22:15:00	4.84 09.09.2025	-0.21% -0.01	4.83 11'500	4.84 8'000	-29.65%
Rapid7 Rg USD \| US7534221046	19.47 22:00:00	20.39 10.09.2025	-4.51% -0.92	19.46 2'200	19.47 900	-49.32%
Rapport Thera Rg USD \| US75383L1026	22.40 22:00:00	28.03 10.09.2025	-20.09% -5.63	22.39 800	22.40 700	+58.00%
Rayonier Rg USD \| US75508B1044	6.00 22:15:00	5.97 09.09.2025	+0.50% +0.03	6.00 5'100	6.01 10'900	-27.64%
RBB Bancorp Rg USD \| US74930B1052	19.29 22:00:00	19.60 10.09.2025	-1.58% -0.31	19.27 200	19.36 300	-4.34%
RCI Hospit Holdi Rg USD \| US74934Q1085	33.87 22:00:00	34.20 10.09.2025	-0.96% -0.33	33.85 200	33.91 700	-40.49%
RCM Technologies Rg USD \| US7493604000	26.59 22:00:00	26.77 10.09.2025	-0.67% -0.18	26.58 200	26.78 300	+20.80%
RE/MAX Hldgs Rg-A USD \| US75524W1080	9.35 22:15:00	9.33 09.09.2025	+0.21% +0.02	9.34 5'600	9.36 3'000	-12.56%
Ready Cap REIT Rg USD \| US75574U1016	4.11 22:15:00	4.31 09.09.2025	-4.64% -0.20	4.10 68'900	4.12 37'500	-36.80%
Recursn Pharma Rg-A USD \| US75629V1044	4.54 22:00:00	4.70 10.09.2025	-3.40% -0.16	4.54 28'100	4.55 62'600	-30.47%
Red Cat Holdings Rg USD \| US75644T1007	8.52 22:00:00	8.62 10.09.2025	-1.16% -0.10	8.52 1'800	8.53 4'300	-32.92%
Red Riv Bancshs Rg USD \| US75686R2022	64.50 22:00:00	64.50 10.09.2025	0.00% 0.00	64.30 100	65.02 100	+19.49%
Red Rock Resor Rg-A USD \| US75700L1089	61.51 22:00:00	60.98 10.09.2025	+0.87% +0.53	61.48 100	61.51 400	+31.88%
Red Violet Rg USD \| US75704L1044	49.32 22:00:00	51.27 10.09.2025	-3.80% -1.95	49.14 800	49.38 100	+41.63%
Redwire Rg USD \| US75776W1036	8.23 22:15:01	8.16 09.09.2025	+0.86% +0.07	8.22 1'400	8.23 22'100	-50.43%
Redwood Tr REIT Rg USD \| US7580754023	6.20 22:15:00	6.20 09.09.2025	0.00% 0.00	6.19 1'500	6.20 9'700	-5.05%
REGENXBIO Rg USD \| US75901B1070	9.57 22:00:00	9.89 10.09.2025	-3.24% -0.32	9.57 6'200	9.58 600	+27.94%
Regional Mgmt Rg USD \| US75902K1060	42.08 22:15:00	41.94 09.09.2025	+0.33% +0.14	41.94 1'700	42.08 100	+23.43%
Relay Therapetcs Rg USD \| US75943R1023	4.06 22:00:00	4.07 10.09.2025	-0.25% -0.01	4.06 1'000	4.07 6'700	-1.21%
Remitly Global Rg USD \| US75960P1049	18.87 22:00:00	20.25 10.09.2025	-6.81% -1.38	18.86 2'300	18.87 3'800	-10.28%
Renasant Rg USD \| US75970E1073	38.64 22:15:01	38.70 09.09.2025	-0.16% -0.06	38.63 2'800	38.64 3'500	+8.25%
Repay Holdings Rg-A USD \| US76029L1008	5.66 22:00:00	5.96 10.09.2025	-5.03% -0.30	5.65 3'100	5.66 400	-21.89%
Replimune Grp Rg USD \| US76029N1063	5.99 22:00:00	5.82 10.09.2025	+2.92% +0.17	5.98 500	6.00 11'700	-51.94%
ReposiTrak Rg USD \| US7002153044	16.72 22:15:00	17.00 09.09.2025	-1.65% -0.28	16.69 1'700	16.72 400	-23.18%
Republic Bancorp-A USD \| US7602812049	76.47 22:00:00	75.955 10.09.2025	+0.68% +0.515	76.12 100	76.52 100	+8.71%
Reservoir Media Rg USD \| US76119X1054	7.80 22:00:00	7.84 10.09.2025	-0.51% -0.04	7.78 200	7.81 100	-13.37%
Resideo Tech Rg USD \| US76118Y1047	36.20 22:15:00	35.64 09.09.2025	+1.57% +0.56	36.21 2'500	36.22 6'600	+54.62%
Resolute Hldg Rg USD \| US76134H1014	69.02 22:00:00	68.44 10.09.2025	+0.85% +0.58	68.51 200	69.30 300	-
Resources Connec Rg USD \| US76122Q1058	4.99 22:00:00	5.06 10.09.2025	-1.38% -0.07	4.98 5'900	5.00 1'000	-40.68%
REV Group Rg USD \| US7495271071	62.74 22:15:00	62.16 09.09.2025	+0.93% +0.58	62.72 11'200	62.75 2'500	+95.04%
Revolve Group-A Rg USD \| US76156B1070	23.46 22:15:00	23.56 09.09.2025	-0.42% -0.10	23.46 6'300	23.47 400	-29.65%
REX Amer Rsrcs Rg USD \| US7616241052	60.96 22:15:00	61.01 09.09.2025	-0.08% -0.05	60.96 500	61.02 2'100	+46.34%
Rezolute Rg USD \| US76200L3096	8.10 22:00:00	8.08 10.09.2025	+0.25% +0.02	8.09 1'800	8.10 3'000	+64.90%
Rezolve AI USD \| GB00BQH8G337	5.625 10.09.2025	4.63 09.09.2025	+21.49% +0.995	6.25 100	6.27 300	+46.48%
RGC Resources Rg USD \| US74955L1035	22.02 22:00:00	21.88 10.09.2025	+0.64% +0.14	22.01 100	22.15 200	+9.07%
Rhinebeck Bancrp Rg USD \| US7620931029	13.11 22:00:00	13.00 10.09.2025	+0.85% +0.11	12.86 100	13.33 300	+34.85%
Rhythm Pharm Rg USD \| US76243J1051	100.27 22:00:00	101.44 10.09.2025	-1.15% -1.17	100.24 500	100.27 200	+81.21%
Ribbn Communs Rg USD \| US7625441040	3.95 22:00:00	4.05 10.09.2025	-2.47% -0.10	3.94 2'300	3.95 13'600	-2.64%
Richardson Elect Rg USD \| US7631651079	9.60 22:00:00	9.52 10.09.2025	+0.84% +0.08	9.59 300	9.67 200	-32.15%
Richmond Mutual Rg USD \| US76525P1003	14.525 22:00:00	14.78 10.09.2025	-1.73% -0.255	14.40 400	14.65 100	+4.45%
Richtech Rg-B USD \| US7655041058	2.86 22:00:00	3.04 10.09.2025	-5.92% -0.18	2.85 9'800	2.86 136'600	+12.59%
Rigel Pharm Rg USD \| US7665597024	36.48 22:00:00	35.93 10.09.2025	+1.53% +0.55	36.48 200	36.49 100	+113.61%
Rigetti Comp Rg USD \| US76655K1034	16.19 22:00:00	16.50 10.09.2025	-1.88% -0.31	16.18 2'000	16.19 3'700	+8.13%
Riley Expl Prmn Rg USD \| US76665T1025	28.10 22:15:01	27.03 09.09.2025	+3.96% +1.07	28.16 100	28.17 1'400	-15.32%
Rimini Street Rg-A USD \| US76674Q1076	4.47 22:00:00	4.60 10.09.2025	-2.83% -0.13	4.46 1'100	4.47 4'900	+72.28%
Riot Platforms Rg USD \| US7672921050	16.40 22:00:00	15.21 10.09.2025	+7.82% +1.19	16.40 1'100	16.41 9'800	+48.97%
Rithm Prop Tr Rg USD \| US38983D3008	2.70 22:15:00	2.76 09.09.2025	-2.17% -0.06	2.70 9'600	2.71 200	-7.07%
Riverview Bancor Rg USD \| US7693971001	4.84 22:00:00	4.99 10.09.2025	-3.01% -0.15	4.85 200	4.86 100	-13.07%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	7.62 22:15:00	7.61 09.09.2025	+0.13% +0.01	7.62 48'000	7.63 21'300	-25.47%
Rocket Pharmactc Rg USD \| US77313F1066	3.18 22:00:00	3.21 10.09.2025	-0.93% -0.03	3.17 14'600	3.18 3'400	-74.46%
Rocky Brands Rg USD \| US7745151008	28.92 22:00:00	29.17 10.09.2025	-0.86% -0.25	28.78 100	28.93 200	+27.94%
Rogers Rg USD \| US7751331015	79.35 22:15:00	79.38 09.09.2025	-0.04% -0.03	79.32 2'000	79.46 500	-21.88%
Root Rg-A USD \| US77664L2079	95.18 22:00:00	98.335 10.09.2025	-3.21% -3.155	95.04 700	95.39 100	+35.47%
Rpc Rg USD \| US7496601060	4.64 22:15:00	4.59 09.09.2025	+1.09% +0.05	4.64 8'300	4.65 13'100	-22.73%
Rumble Rg-A USD \| US78137L1052	7.20 22:00:00	7.51 10.09.2025	-4.13% -0.31	7.19 6'700	7.20 2'500	-42.28%
Rush Enterprises-A USD \| US7818462092	56.71 22:00:00	57.54 10.09.2025	-1.44% -0.83	56.68 1'300	56.71 500	+5.02%
Rush Enterprises-B USD \| US7818463082	56.48 22:00:00	57.65 10.09.2025	-2.03% -1.17	56.48 700	56.70 200	+5.90%
Rush Str Inter Rg-A USD \| US7820111000	21.07 22:15:01	20.91 09.09.2025	+0.77% +0.16	21.07 7'000	21.08 23'800	+52.41%
RXO Rg USD \| US74982T1034	16.72 22:15:01	16.77 09.09.2025	-0.30% -0.05	16.72 14'200	16.73 2'700	-29.66%
RxSight Rg USD \| US78349D1072	10.02 22:00:00	9.78 10.09.2025	+2.45% +0.24	10.02 700	10.03 1'400	-71.55%
Ryerson Holding Rg USD \| US7837541041	21.95 22:15:00	22.02 09.09.2025	-0.32% -0.07	21.95 3'000	21.98 1'900	+18.96%
Ryman Hosp REIT Rg USD \| US78377T1079	100.56 22:15:00	98.87 09.09.2025	+1.71% +1.69	100.62 700	100.63 500	-5.24%
S & T Bancorp Rg USD \| US7838591011	38.83 22:00:00	38.86 10.09.2025	-0.08% -0.03	38.79 100	38.83 100	+1.67%
Sable Offshore Rg USD \| US78574H1041	24.59 22:15:01	20.06 09.09.2025	+22.58% +4.53	24.58 1'100	24.59 5'300	-12.40%
Sabra HC REIT Rg USD \| US78573L1061	18.93 22:00:00	19.08 10.09.2025	-0.79% -0.15	18.92 33'900	18.93 1'100	+10.16%
Sabre Rg USD \| US78573M1045	1.72 22:00:00	1.77 10.09.2025	-2.82% -0.05	1.72 127'300	1.73 25'500	-51.51%
Safe Bulkers Rg USD \| MHY7388L1039	4.48 22:15:00	4.52 09.09.2025	-0.88% -0.04	4.48 1'900	4.49 7'600	+26.61%
Safehold REIT Rg USD \| US78646V1070	16.04 22:15:00	16.36 09.09.2025	-1.96% -0.32	16.03 6'700	16.05 2'400	-11.47%
Safety Ins Grp Rg USD \| US78648T1007	72.96 22:00:00	73.13 10.09.2025	-0.23% -0.17	72.88 700	72.97 100	-11.25%
Sally Beauty Rg USD \| US79546E1047	14.63 22:15:00	14.64 09.09.2025	-0.07% -0.01	14.61 1'900	14.63 25'200	+40.10%
Sana Biotech Rg USD \| US7995661045	2.91 22:00:00	3.02 10.09.2025	-3.64% -0.11	2.91 28'300	2.92 10'600	+85.28%
Sanara MedTech Rg USD \| US79957L1008	33.755 22:00:00	34.39 10.09.2025	-1.85% -0.635	33.43 100	34.09 100	+3.58%
SandRidge Energy Rg USD \| US80007P8692	11.68 22:15:00	11.38 09.09.2025	+2.64% +0.30	11.67 900	11.68 7'700	-2.82%
Sanmina Rg USD \| US8010561020	122.61 22:00:00	117.76 10.09.2025	+4.12% +4.85	122.62 200	122.70 600	+55.62%
Sanuwave Health Rg USD \| US80303D3052	35.17 22:00:00	36.09 10.09.2025	-2.55% -0.92	34.94 100	35.20 400	+56.91%
Sapiens Intl Cor Rg ILS \| KYG7T16G1039	- -	- -	- -	- -	- -	-
Satellogic Rg-A USD \| US80401C1009	3.54 22:00:00	3.72 10.09.2025	-4.84% -0.18	3.53 2'000	3.54 1'800	-
Saul Centers REI Rg USD \| US8043951016	31.97 22:15:00	32.51 09.09.2025	-1.66% -0.54	31.93 1'400	31.98 700	-16.21%
Savara Rg USD \| US8051111016	3.83 22:00:00	3.82 10.09.2025	+0.26% +0.01	3.82 48'000	3.83 600	+24.43%
Savers Value Rg USD \| US80517M1099	12.64 22:15:00	12.50 09.09.2025	+1.12% +0.14	12.64 7'600	12.65 300	+21.95%
SB Financial Gr Rg USD \| US78408D1054	21.43 22:00:00	21.64 10.09.2025	-0.97% -0.21	21.17 400	21.69 400	+3.49%
SBC Med-A Rg USD \| US73245B1070	4.46 22:00:00	4.73 10.09.2025	-5.71% -0.27	4.41 500	4.48 100	-15.69%
Scansource Rg USD \| US8060371072	43.30 22:00:00	43.22 10.09.2025	+0.19% +0.08	43.26 300	43.30 400	-8.91%
Scholar Rck Hldg Rg USD \| US80706P1030	31.24 22:00:00	31.58 10.09.2025	-1.08% -0.34	31.19 100	31.25 200	-26.93%
Scholastic Rg USD \| US8070661058	26.29 22:00:00	26.13 10.09.2025	+0.61% +0.16	26.29 200	26.32 100	+22.50%
Schrodinger Rg USD \| US80810D1037	18.15 22:00:00	19.46 10.09.2025	-6.73% -1.31	18.14 1'500	18.15 100	+0.88%
Scorpio Tankers Rg USD \| MHY7542C1306	57.19 22:15:01	57.13 09.09.2025	+0.11% +0.06	57.19 2'000	57.20 6'500	+14.97%
scPharmaceutcls Rg USD \| US8106481059	5.61 22:00:00	5.62 10.09.2025	-0.18% -0.01	5.61 74'800	5.62 108'800	+58.76%
Seacoast Banking Rg USD \| US8117078019	30.82 22:00:00	30.71 10.09.2025	+0.36% +0.11	30.82 2'600	30.86 200	+11.55%
SEACR Mrn Hld Rg USD \| US78413P1012	6.35 22:15:00	6.19 09.09.2025	+2.58% +0.16	6.32 8'200	6.35 2'400	-5.64%
Seadrill Rg USD \| BMG7997W1029	32.48 22:15:01	31.91 09.09.2025	+1.79% +0.57	32.44 3'100	32.45 4'400	-18.03%
Seaport Ent Rg USD \| US8122152007	24.47 22:15:01	24.04 09.09.2025	+1.79% +0.43	24.38 900	24.47 700	-13.99%
Security Natl Fin-A USD \| US8147853092	8.46 22:00:00	8.53 10.09.2025	-0.82% -0.07	8.45 100	8.51 200	-25.55%
Selct Med Hldgs Rg USD \| US81619Q1058	12.46 22:15:00	12.92 09.09.2025	-3.56% -0.46	12.47 1'300	12.48 11'700	-31.46%
Selective Insura Rg USD \| US8163001071	78.01 22:00:00	78.67 10.09.2025	-0.84% -0.66	77.97 300	78.03 200	-15.88%
SelectQuote Rg USD \| US8163073005	1.96 22:15:00	2.03 09.09.2025	-3.45% -0.07	1.95 9'800	1.96 45'200	-45.43%
SELLAS Life Scnc Rg USD \| US81642T2096	1.88 22:00:00	1.86 10.09.2025	+1.08% +0.02	1.87 4'800	1.88 28'500	+78.85%
Semler Scientifi Rg USD \| US81684M1045	28.02 22:00:00	28.07 10.09.2025	-0.18% -0.05	28.02 100	28.08 600	-48.02%
SEMrush Hldg Rg-A USD \| US81686C1045	7.37 22:15:01	7.73 09.09.2025	-4.66% -0.36	7.37 16'500	7.38 5'200	-34.93%
Semtech Rg USD \| US8168501018	61.72 22:00:00	61.58 10.09.2025	+0.23% +0.14	61.72 1'400	61.73 1'000	-0.44%
Seneca Foods-A USD \| US8170705011	110.19 22:00:00	110.18 10.09.2025	+0.01% +0.01	109.83 600	110.20 200	+39.01%
Sensient Tech Rg USD \| US81725T1007	106.19 22:15:00	111.31 09.09.2025	-4.60% -5.12	106.18 1'700	106.23 400	+56.20%
Septerna Rg USD \| US81734D1046	14.72 22:00:00	15.22 10.09.2025	-3.29% -0.50	14.69 300	14.72 1'100	-33.54%
Serve Robotics Rg USD \| US81758H1068	10.67 22:00:00	10.80 10.09.2025	-1.20% -0.13	10.68 1'600	10.69 6'900	-20.00%
Service REIT Rg-SBI USD \| US81761L1026	2.81 22:00:00	2.85 10.09.2025	-1.40% -0.04	2.80 11'900	2.81 18'700	+12.20%
ServisFirst Banc Rg USD \| US81768T1088	84.23 22:15:01	84.57 09.09.2025	-0.40% -0.34	84.18 600	84.19 400	-0.20%
Seven Hills REIT Rg USD \| US81784E1010	10.82 22:00:00	11.01 10.09.2025	-1.73% -0.19	10.79 200	10.83 400	-15.83%
Sezzle Rg USD \| US78435P1057	89.10 22:00:00	92.75 10.09.2025	-3.94% -3.65	89.07 2'600	89.20 800	+117.55%
SFL Corporation Rg USD \| BMG7738W1064	8.21 22:15:00	8.19 09.09.2025	+0.24% +0.02	8.21 7'600	8.22 7'600	-19.86%
Shake Shack Rg-A USD \| US8190471016	97.48 22:15:00	98.33 09.09.2025	-0.86% -0.85	97.44 800	97.45 12'600	-24.24%
Shenandoah Tele Rg USD \| US82312B1061	13.27 22:00:00	13.63 10.09.2025	-2.64% -0.36	13.25 700	13.27 500	+8.09%
Shoals Tech Rg-A USD \| US82489W1071	6.88 22:00:00	6.65 10.09.2025	+3.46% +0.23	6.89 5'000	6.90 45'200	+20.25%
Shoe Carnival Rg USD \| US8248891090	23.84 22:00:00	23.62 10.09.2025	+0.93% +0.22	23.81 1'200	23.84 1'800	-28.60%
Shore Bancshares Rg USD \| US8251071051	16.96 22:00:00	16.90 10.09.2025	+0.36% +0.06	16.92 700	16.96 2'100	+6.62%
Shutterstock Rg USD \| US8256901005	20.16 22:15:01	20.27 09.09.2025	-0.54% -0.11	20.14 1'500	20.17 2'600	-33.21%
SI-BONE Rg USD \| US8257041090	15.66 22:00:00	16.04 10.09.2025	-2.37% -0.38	15.65 1'500	15.67 400	+14.41%
Siebert Financia Rg USD \| US8261761097	2.66 22:00:00	2.68 10.09.2025	-0.75% -0.02	2.64 100	2.66 200	-15.19%
Sierra Bancp Rg USD \| US82620P1021	30.03 22:00:00	30.00 10.09.2025	+0.10% +0.03	29.91 400	30.05 100	+3.73%
SIGA Tech Rg USD \| US8269171067	8.72 22:00:00	8.76 10.09.2025	-0.46% -0.04	8.71 500	8.72 3'100	+45.76%
Sight Sciences Rg USD \| US82657M1053	3.41 22:00:00	3.57 10.09.2025	-4.48% -0.16	3.40 1'500	3.42 1'100	-1.92%
Signet Jewelers Rg USD \| BMG812761002	91.50 22:15:00	90.93 09.09.2025	+0.63% +0.57	91.52 3'800	91.53 1'100	+12.66%
Sila Rlty Rg USD \| US1462805086	25.24 22:15:01	25.47 09.09.2025	-0.90% -0.23	25.22 2'200	25.24 10'600	+4.73%
Silicon Laborato Rg USD \| US8269191024	132.22 22:00:00	135.56 10.09.2025	-2.46% -3.34	132.22 2'300	132.52 100	+9.13%
Silvaco Rg USD \| US82728C1027	5.07 22:00:00	5.36 10.09.2025	-5.41% -0.29	5.06 300	5.10 200	-33.66%
SilvercrestAMG Rg-A USD \| US8283591092	15.91 22:00:00	16.09 10.09.2025	-1.12% -0.18	15.81 100	15.92 100	-12.51%
Simmons First N -A- USD \| US8287302009	20.53 22:00:00	20.46 10.09.2025	+0.34% +0.07	20.52 500	20.53 5'300	-7.75%
Simulations Plus Rg USD \| US8292141053	13.89 22:00:00	14.16 10.09.2025	-1.91% -0.27	13.88 2'700	13.90 800	-49.23%
Sinclair Rg-A USD \| US8292421067	13.40 22:00:00	13.52 10.09.2025	-0.89% -0.12	13.40 500	13.41 500	-16.23%
Sionna Ther Rg USD \| US8294011080	23.47 22:00:00	24.50 10.09.2025	-4.20% -1.03	23.41 100	23.51 200	-
SiriusPoint Rg USD \| BMG8192H1060	18.64 22:15:01	18.74 09.09.2025	-0.53% -0.10	18.63 17'700	18.64 1'200	+14.34%
SITE Center Rg USD \| US82981J8514	8.92 22:15:00	9.07 09.09.2025	-1.65% -0.15	8.91 3'600	8.92 12'200	-40.68%
SiTime Rg USD \| US82982T1060	245.57 22:00:00	247.215 10.09.2025	-0.67% -1.645	245.66 100	245.80 800	+15.24%
Six Flags Ent Rg USD \| US83001C1080	21.66 22:15:00	23.01 09.09.2025	-5.87% -1.35	21.65 2'000	21.66 29'300	-52.25%
Skillsoft Rg USD \| US83066P3091	13.64 22:15:01	15.00 09.09.2025	-9.07% -1.36	13.63 100	13.65 100	-37.40%
Sky Harbour Grp Rg USD \| US83085C1071	10.00 22:15:01	10.03 09.09.2025	-0.30% -0.03	9.99 2'200	10.00 1'500	-14.57%
Skyward Spec Rg USD \| US8309401029	47.63 22:00:00	48.65 10.09.2025	-2.10% -1.02	47.63 1'800	47.71 100	-3.74%
SkyWater Tech Rg USD \| US83089J1088	9.84 22:00:00	10.43 10.09.2025	-5.66% -0.59	9.81 700	9.84 5'300	-24.42%
Skywest Inc Shs Rg USD \| US8308791024	108.14 22:00:00	107.85 10.09.2025	+0.27% +0.29	108.14 1'600	108.32 100	+7.71%
SKYX Platforms Rg USD \| US78471E1055	1.13 22:00:00	1.18 10.09.2025	-4.24% -0.05	1.12 20'000	1.13 2'800	+1.72%
SL Green REIT Rg USD \| US78440X8873	60.47 22:15:00	59.28 09.09.2025	+2.01% +1.19	60.46 6'500	60.47 300	-12.72%
Slct Watr Sltn Rg-A USD \| US81617J3014	8.85 22:15:00	8.41 09.09.2025	+5.23% +0.44	8.85 10'300	8.86 27'900	-36.48%
Sleep Number Rg USD \| US83125X1037	9.28 22:00:00	9.70 10.09.2025	-4.33% -0.42	9.27 1'900	9.28 600	-36.35%
SM Energy Rg USD \| US78454L1008	27.31 22:15:00	26.08 09.09.2025	+4.72% +1.23	27.30 2'200	27.31 3'400	-32.71%
SmartFinancial Rg USD \| US83190L2088	36.86 22:15:01	36.79 09.09.2025	+0.19% +0.07	36.87 800	36.93 1'000	+18.75%
Smith & Wssn Brn Rg USD \| US8317541063	9.39 22:00:00	8.80 10.09.2025	+6.70% +0.59	9.39 12'100	9.40 15'000	-12.91%
Smith Midland Rg USD \| US8321561032	40.46 22:00:00	39.595 10.09.2025	+2.18% +0.865	40.17 100	40.78 100	-10.94%
SmrtStp Slf Str Rg USD \| US83192D4025	37.87 22:15:01	37.66 09.09.2025	+0.56% +0.21	37.80 1'400	37.87 3'400	-
Sn Missouri Banc Rg USD \| US8433801060	56.53 22:00:00	56.24 10.09.2025	+0.52% +0.29	56.43 100	56.53 800	-1.97%
Solaris Enrgy Rg-A USD \| US83418M1036	29.37 22:15:01	24.92 09.09.2025	+17.86% +4.45	29.34 9'000	29.36 4'500	-13.41%
Soleno Theraptcs Rg USD \| US8342033094	60.015 22:00:00	70.21 10.09.2025	-14.52% -10.195	60.01 10'000	60.15 500	+56.20%
Solesence Rg USD \| US6300791018	3.33 22:00:00	3.23 10.09.2025	+3.10% +0.10	3.22 200	3.34 300	+32.21%
Solid Bscncs Rg USD \| US83422E2046	5.24 22:00:00	5.00 10.09.2025	+4.80% +0.24	5.25 2'300	5.26 2'300	+25.00%
Solid Power Rg-A USD \| US83422N1054	3.56 22:00:00	3.78 10.09.2025	-5.82% -0.22	3.55 52'600	3.56 11'700	+100.00%
Sonic Automotive-A USD \| US83545G1022	81.20 22:15:00	83.29 09.09.2025	-2.51% -2.09	80.98 1'700	81.20 1'700	+31.48%
Sonida Snr Lvng Rg USD \| US1404752032	26.16 22:15:01	25.83 09.09.2025	+1.28% +0.33	26.08 500	26.16 300	+11.92%
Sonos Rg USD \| US83570H1086	14.68 22:00:00	14.99 10.09.2025	-2.07% -0.31	14.67 29'300	14.68 2'300	-0.33%
Sound Finl Banco Rg USD \| US83607A1007	47.18 22:00:00	47.25 10.09.2025	-0.15% -0.07	46.99 100	47.18 1'000	-10.26%
SoundHound AI Rg-A USD \| US8361001071	14.05 22:00:00	14.85 10.09.2025	-5.39% -0.80	14.04 29'200	14.05 200	-25.15%
SoundThinking Rg USD \| US82536T1079	12.53 22:00:00	11.99 10.09.2025	+4.50% +0.54	12.45 100	12.54 100	-8.19%
South Plains Rg USD \| US83946P1075	40.40 22:00:00	40.35 10.09.2025	+0.12% +0.05	40.32 100	40.41 100	+16.12%
Southern First Rg USD \| US8428731017	44.27 22:00:00	44.61 10.09.2025	-0.76% -0.34	44.25 400	44.50 100	+12.23%
Southland Hldgs Rg USD \| US84445C1009	4.19 22:15:00	4.29 09.09.2025	-2.33% -0.10	4.19 100	4.23 500	+32.00%
Southside Bancsh Rg USD \| US84470P1093	30.47 22:15:01	30.45 09.09.2025	+0.07% +0.02	30.45 300	30.47 300	-4.12%
Southwest Hldgs Rg USD \| US8448951025	78.76 22:15:00	77.11 09.09.2025	+2.14% +1.65	78.73 1'500	78.74 1'800	+9.05%
SpartanNash Rg USD \| US8472151005	26.58 22:00:00	26.70 10.09.2025	-0.45% -0.12	26.58 7'800	26.60 4'300	+45.74%
Spectr Brn Hldg Rg USD \| US84790A1051	53.81 22:15:00	55.97 09.09.2025	-3.86% -2.16	53.77 6'900	53.80 500	-33.76%
Sphere Entmt Rg-A USD \| US55826T1025	54.63 22:15:01	51.83 09.09.2025	+5.40% +2.80	54.62 2'400	54.63 6'900	+28.55%
Spire Global Rg-A USD \| US8485603067	8.94 22:15:01	8.96 09.09.2025	-0.22% -0.02	8.93 12'000	8.96 2'500	-36.32%
Spire Rg USD \| US84857L1017	76.32 22:15:00	75.80 09.09.2025	+0.69% +0.52	76.32 2'600	76.33 100	+11.75%
Spok Holdings Rg USD \| US84863T1060	17.29 22:00:00	17.53 10.09.2025	-1.37% -0.24	17.28 200	17.29 200	+9.22%
Sprinklr Rg-A USD \| US85208T1079	7.71 22:15:00	7.85 09.09.2025	-1.78% -0.14	7.71 30'600	7.72 17'800	-7.10%
Sprout Social Rg-A USD \| US85209W1099	13.87 22:00:00	15.14 10.09.2025	-8.39% -1.27	13.86 300	13.87 3'600	-50.70%
SPS Comm Rg USD \| US78463M1071	110.39 22:00:00	111.04 10.09.2025	-0.59% -0.65	110.30 600	110.48 100	-39.65%
SPX Technologies Rg USD \| US78473E1038	188.00 22:15:00	186.04 09.09.2025	+1.05% +1.96	187.89 1'500	187.94 400	+27.84%
Spyre Therap Rg USD \| US00773J2024	16.18 22:00:00	16.74 10.09.2025	-3.35% -0.56	16.14 500	16.18 800	-28.09%
SR Bancorp Rg USD \| US85227J1060	14.82 22:00:00	14.98 10.09.2025	-1.07% -0.16	14.84 300	14.88 100	+25.78%
SSR Mining Rg USD \| CA7847301032	21.97 22:00:00	21.16 10.09.2025	+3.83% +0.81	21.96 1'500	21.97 4'700	+204.02%
St. Joe Rg USD \| US7901481009	50.22 22:15:00	50.82 09.09.2025	-1.18% -0.60	50.21 1'800	50.24 2'000	+13.11%
Staar Surgical Rg USD \| US8523123052	27.66 22:00:00	27.68 10.09.2025	-0.07% -0.02	27.66 100	27.67 1'300	+13.96%
Stagwell Rg-A USD \| US85256A1097	5.39 22:00:00	5.47 10.09.2025	-1.46% -0.08	5.38 3'700	5.39 9'700	-16.87%
Stand Motor Prod Rg USD \| US8536661056	39.76 22:15:00	39.85 09.09.2025	-0.23% -0.09	39.68 700	39.75 600	+28.63%
Standard BioTool Rg USD \| US34385P1084	1.28 22:00:00	1.28 10.09.2025	0.00% 0.00	1.28 20'000	1.29 19'200	-26.86%
Standex Intl Rg USD \| US8542311076	202.09 22:15:00	198.88 09.09.2025	+1.61% +3.21	201.93 400	202.10 100	+6.36%
Starz Entmt Rg USD \| CA8559191066	11.97 22:00:00	12.37 10.09.2025	-3.23% -0.40	11.92 300	11.97 2'000	-
Steelcase Rg-A USD \| US8581552036	16.72 22:15:00	16.88 09.09.2025	-0.95% -0.16	16.73 6'800	16.74 2'300	+42.81%
Stellar Bancorp Rg USD \| US8589271068	31.30 22:15:01	31.33 09.09.2025	-0.10% -0.03	31.31 300	31.32 1'500	+10.51%
Stepan Co Rg USD \| US8585861003	48.06 22:15:00	48.79 09.09.2025	-1.50% -0.73	48.04 1'700	48.09 1'000	-24.59%
StepStone Grp Rg-A USD \| US85914M1071	61.26 22:00:00	60.95 10.09.2025	+0.51% +0.31	61.25 400	61.33 1'100	+5.30%
Stereotaxis Rg USD \| US85916J4094	2.81 22:15:00	2.89 09.09.2025	-2.77% -0.08	2.81 7'600	2.83 2'800	+26.75%
Sterling Infra Rg USD \| US8592411016	301.13 22:00:00	286.69 10.09.2025	+5.04% +14.44	301.13 400	301.37 300	+70.19%
Steven Madden Rg USD \| US5562691080	30.50 22:00:00	30.28 10.09.2025	+0.73% +0.22	30.50 14'000	30.51 6'400	-28.79%
Stewart Info.Ser Rg USD \| US8603721015	72.88 22:15:01	73.11 09.09.2025	-0.31% -0.23	72.86 100	72.97 2'100	+8.33%
Stitch Fix-A Rg USD \| US8608971078	5.71 22:00:00	5.83 10.09.2025	-2.06% -0.12	5.70 7'700	5.71 5'100	+35.27%
Stock Yard Banco Rg USD \| US8610251048	77.21 22:00:00	77.57 10.09.2025	-0.46% -0.36	77.17 300	77.21 100	+8.32%
Stoke Therap Rg USD \| US86150R1077	22.66 22:00:00	22.07 10.09.2025	+2.67% +0.59	22.68 700	22.69 1'100	+100.09%
StoneCo-A Rg USD \| KYG851581069	17.62 22:00:00	17.85 10.09.2025	-1.29% -0.23	17.61 5'700	17.62 2'000	+123.96%
StoneX Group Rg USD \| US8618961085	96.20 22:00:00	95.735 10.09.2025	+0.49% +0.465	96.15 200	96.17 100	-2.28%
Strata Critica Rg-A USD \| US0926671043	3.99 22:00:00	4.03 10.09.2025	-0.99% -0.04	3.98 6'700	3.99 4'500	-5.18%
Strategic Edu Rg USD \| US86272C1036	81.15 22:00:00	82.53 10.09.2025	-1.67% -1.38	81.15 900	81.38 200	-11.66%
Strattec Securit Rg USD \| US8631111007	67.30 22:00:00	67.38 10.09.2025	-0.12% -0.08	67.14 100	67.31 500	+63.54%
Stratus Properti Rg USD \| US8631672016	19.05 22:00:00	19.00 10.09.2025	+0.26% +0.05	18.58 100	19.06 100	-8.48%
Stride Rg USD \| US86333M1080	158.02 22:15:00	166.11 09.09.2025	-4.87% -8.09	158.01 4'600	158.02 6'800	+59.83%
Sturm Ruger & Co Rg USD \| US8641591081	36.29 22:15:00	35.23 09.09.2025	+3.01% +1.06	36.28 1'700	36.29 2'500	-0.40%
Stwbry Flds REIT Rg USD \| US8631821019	11.58 22:15:00	11.70 09.09.2025	-1.03% -0.12	11.52 300	11.58 100	+11.01%
Summit Hotel REI Rg USD \| US8660821005	5.63 22:15:00	5.59 09.09.2025	+0.72% +0.04	5.63 2'400	5.64 8'400	-18.39%
Summit Mid Rg USD \| US86614G1013	22.87 22:15:01	22.96 09.09.2025	-0.39% -0.09	22.84 900	22.98 700	-39.23%
Sun Ctry Airl Rg USD \| US8666831057	13.11 22:00:00	12.67 10.09.2025	+3.47% +0.44	13.11 1'800	13.12 1'700	-13.10%
SunCoke Energy Rg USD \| US86722A1034	7.75 22:15:00	7.55 09.09.2025	+2.65% +0.20	7.74 5'700	7.75 1'200	-29.44%
SunOpta Rg USD \| CA8676EP1086	6.22 22:00:00	6.42 10.09.2025	-3.12% -0.20	6.21 3'400	6.22 1'800	-16.62%
Sunrise Rlt Rg USD \| US8679811021	11.03 22:00:00	11.04 10.09.2025	-0.09% -0.01	10.98 100	11.04 200	-21.59%
Sunrun Rg USD \| US86771W1053	16.20 22:00:00	16.03 10.09.2025	+1.06% +0.17	16.19 60'800	16.20 4'700	+73.30%
Sunstn Hotl REIT Rg USD \| US8678921011	9.31 22:15:00	9.38 09.09.2025	-0.75% -0.07	9.31 19'000	9.32 8'400	-20.78%
Super Grp of Cos Rg USD \| US8683581024	11.73 22:00:00	11.865 10.09.2025	-1.14% -0.135	11.68 100	11.74 300	-28.22%
Super Grp SGHC Rg USD \| GG00BMG42V42	12.99 22:15:01	13.15 09.09.2025	-1.22% -0.16	12.98 30'900	12.99 17'500	+111.08%
Supernus Pharm Rg USD \| US8684591089	46.21 22:00:00	46.03 10.09.2025	+0.39% +0.18	46.14 200	46.21 200	+27.30%
Surgery Partners Rg USD \| US86881A1007	21.46 22:00:00	21.94 10.09.2025	-2.19% -0.48	21.45 8'500	21.50 6'900	+3.64%
Surmodics Rg USD \| US8688731004	32.12 22:00:00	32.85 10.09.2025	-2.22% -0.73	32.02 100	32.15 100	-17.05%
Sweetgreen Rg-A USD \| US87043Q1085	8.69 22:15:01	8.68 09.09.2025	+0.12% +0.01	8.68 14'600	8.69 87'300	-72.93%
SWK Holdings Rg USD \| US78501P2039	14.67 22:00:00	14.72 10.09.2025	-0.34% -0.05	14.60 4'700	14.67 100	-7.19%
Sylvamo Rg USD \| US8713321029	43.23 22:15:01	43.74 09.09.2025	-1.17% -0.51	43.28 600	43.29 3'000	-44.65%
Synaptics Rg USD \| US87157D1090	69.10 22:00:00	69.92 10.09.2025	-1.17% -0.82	69.08 100	69.12 1'800	-8.39%
Synchronoss Tech Rg USD \| US87157B4005	5.46 22:00:00	5.69 10.09.2025	-4.04% -0.23	5.43 700	5.46 100	-40.73%
Syndax Pharmaceu Rg USD \| US87164F1057	15.73 22:00:00	15.93 10.09.2025	-1.26% -0.20	15.72 2'300	15.73 4'800	+20.50%
T1 Energy Rg USD \| US35834F1049	1.87 22:15:01	1.94 09.09.2025	-3.61% -0.07	1.87 17'100	1.88 4'900	-24.81%
Tactile Systms T Rg USD \| US87357P1003	13.26 22:00:00	13.69 10.09.2025	-3.14% -0.43	13.26 1'700	13.27 200	-20.08%
Talkspace Rg USD \| US87427V1035	2.55 22:00:00	2.58 10.09.2025	-1.16% -0.03	2.54 3'100	2.55 26'500	-16.50%
Talos Energy Rg USD \| US87484T1088	9.86 22:15:00	9.52 09.09.2025	+3.57% +0.34	9.84 11'300	9.86 28'800	-1.96%
Tandem Diabetes Rg USD \| US8753722037	12.37 22:00:00	12.56 10.09.2025	-1.51% -0.19	12.36 3'000	12.37 2'700	-65.13%
Tanger Rg USD \| US8754651060	34.13 22:15:00	34.50 09.09.2025	-1.07% -0.37	34.12 10'300	34.13 900	+1.08%
Tango Therapetcs Rg USD \| US87583X1090	6.36 22:00:00	6.82 10.09.2025	-6.74% -0.46	6.34 900	6.36 15'200	+120.71%
Target Hospitlty Rg USD \| US87615L1070	8.78 22:00:00	8.71 10.09.2025	+0.80% +0.07	8.77 1'400	8.78 4'400	-9.88%
Tarsus Pharma Rg USD \| US87650L1035	54.33 22:00:00	56.49 10.09.2025	-3.82% -2.16	54.32 700	54.38 100	+2.02%
Taylor Morr Home Rg USD \| US87724P1066	69.69 22:15:00	70.00 09.09.2025	-0.44% -0.31	69.70 8'000	69.71 100	+14.36%
Taysha Gene Ther Rg USD \| US8776191061	3.25 22:00:00	3.28 10.09.2025	-0.91% -0.03	3.24 400	3.25 13'300	+89.60%
Teads Holding Rg USD \| US69002R1032	1.57 22:00:00	1.62 10.09.2025	-3.09% -0.05	1.57 3'100	1.58 3'000	-77.44%
TechTarget Rg USD \| US87874R3084	5.65 22:00:00	5.92 10.09.2025	-4.56% -0.27	5.64 800	5.65 8'100	-70.13%
Tecnoglass Rg USD \| KYG872641009	71.47 22:15:00	70.50 09.09.2025	+1.38% +0.97	71.44 5'700	71.48 1'600	-11.12%
Tectonic Therap Rg USD \| US8789721086	17.31 22:00:00	17.22 10.09.2025	+0.52% +0.09	17.23 300	17.32 3'000	-62.70%
Teekay Rg USD \| BMG8726T1053	8.45 22:15:00	8.58 09.09.2025	-1.52% -0.13	8.44 5'600	8.45 17'400	+23.81%
Teekay Tank Rg-A USD \| BMG8726X1065	51.85 22:15:00	52.20 09.09.2025	-0.67% -0.35	51.85 3'100	51.86 1'500	+31.19%
TEGNA Rg USD \| US87901J1051	20.95 22:15:00	20.97 09.09.2025	-0.10% -0.02	20.93 10'100	20.95 400	+14.65%
Tejon Ranch Co Rg USD \| US8790801091	16.77 22:15:00	16.63 09.09.2025	+0.84% +0.14	16.77 100	16.79 5'500	+4.59%
Tel & Data Syste Rg USD \| US8794338298	38.70 22:15:00	38.56 09.09.2025	+0.36% +0.14	38.70 8'200	38.72 2'300	+13.05%
Teladoc Health Rg USD \| US87918A1051	7.49 22:15:00	7.80 09.09.2025	-3.97% -0.31	7.49 74'800	7.50 35'200	-14.19%
Telos Rg USD \| US87969B1017	6.45 22:00:00	6.38 10.09.2025	+1.10% +0.07	6.45 1'000	6.46 6'400	+86.55%
Tenable Hldgs Rg USD \| US88025T1025	29.94 22:00:00	30.79 10.09.2025	-2.76% -0.85	29.94 3'200	29.95 100	-21.81%
Tennant Co Rg USD \| US8803451033	81.04 22:15:00	81.20 09.09.2025	-0.20% -0.16	81.13 700	81.14 100	-0.40%
TeraWulf Rg USD \| US88080T1043	10.55 22:00:00	10.30 10.09.2025	+2.43% +0.25	10.53 37'100	10.54 2'800	+81.98%
Terex Corp Rg USD \| US8807791038	52.55 22:15:00	51.20 09.09.2025	+2.64% +1.35	52.56 2'200	52.57 3'800	+10.77%
Terns Pharma Rg USD \| US8808811074	7.47 22:00:00	7.55 10.09.2025	-1.06% -0.08	7.47 5'000	7.48 6'700	+36.28%
TerrenoRlty REIT Rg USD \| US88146M1018	57.35 22:15:00	57.70 09.09.2025	-0.61% -0.35	57.34 3'200	57.35 3'300	-2.43%
Tetra Technologi Rg USD \| US88162F1057	4.80 22:15:00	4.71 09.09.2025	+1.91% +0.09	4.79 1'100	4.80 26'800	+31.56%
Tevogen Bio Rg USD \| US88165K1016	0.8725 22:00:00	0.8848 10.09.2025	-1.39% -0.0123	0.866 200	0.8728 400	-14.10%
Texas Cap Banc Rg USD \| US88224Q1076	87.23 22:00:00	86.53 10.09.2025	+0.81% +0.70	87.19 100	87.23 800	+10.65%
TG Therap Rg USD \| US88322Q1085	31.825 22:00:00	32.00 10.09.2025	-0.55% -0.175	31.79 1'900	31.83 900	+6.31%
The Baldwin Rg-A USD \| US05589G1022	30.37 22:00:00	31.35 10.09.2025	-3.13% -0.98	30.37 2'200	30.42 200	-19.12%
The Eastern Co Rg USD \| US2763171046	24.14 22:00:00	24.25 10.09.2025	-0.45% -0.11	23.72 200	24.33 100	-8.63%
The Joint Rg USD \| US47973J1025	10.22 22:00:00	10.64 10.09.2025	-3.95% -0.42	10.22 800	10.27 100	+0.09%
The Lovesac Rg USD \| US54738L1098	20.75 22:00:00	19.30 10.09.2025	+7.51% +1.45	20.75 100	20.77 300	-18.43%
The Marzetti Rg USD \| US5138471033	180.61 22:00:00	182.42 10.09.2025	-0.99% -1.81	180.40 400	180.62 800	+5.36%
The ODP Rg USD \| US88337F1057	20.32 22:00:00	20.63 10.09.2025	-1.50% -0.31	20.34 500	20.35 300	-9.28%
The RealReal Rg USD \| US88339P1012	8.88 22:00:00	8.30 10.09.2025	+6.99% +0.58	8.88 31'100	8.89 100	-24.06%
The Rl Brokerage Rg USD \| CA75585H2063	5.04 22:00:00	5.13 10.09.2025	-1.75% -0.09	5.03 300	5.04 20'900	+11.52%
The RMR Grp Rg-A USD \| US74967R1068	16.71 22:00:00	16.86 10.09.2025	-0.89% -0.15	16.68 1'300	16.71 200	-18.31%
The Simply Good Rg USD \| US82900L1026	27.15 22:00:00	28.15 10.09.2025	-3.55% -1.00	27.15 600	27.16 300	-27.78%
Theravance Bioph Rg USD \| KYG8807B1068	13.64 22:00:00	13.76 10.09.2025	-0.87% -0.12	13.64 4'600	13.65 600	+46.23%
Thermon Group Rg USD \| US88362T1034	24.98 22:15:00	24.70 09.09.2025	+1.13% +0.28	24.94 1'300	24.97 200	-14.15%
ThredUp Rg-A USD \| US88556E1029	10.80 22:00:00	10.73 10.09.2025	+0.65% +0.07	10.80 100	10.81 9'800	+671.94%
Thryv Holdings Rg USD \| US8860292064	12.55 22:00:00	13.01 10.09.2025	-3.54% -0.46	12.52 3'000	12.55 1'500	-12.09%
Tidewater Rg USD \| US88642R1095	60.00 22:15:00	58.32 09.09.2025	+2.88% +1.68	59.99 100	60.00 5'600	+6.60%
Tile Shop Hldgs Rg USD \| US88677Q1094	6.01 22:00:00	6.21 10.09.2025	-3.22% -0.20	6.00 300	6.08 300	-10.39%
Timberland Banco Rg USD \| US8870981011	34.63 22:00:00	34.67 10.09.2025	-0.12% -0.04	34.61 100	34.81 100	+13.63%
Tiptree Rg USD \| US88822Q1031	23.51 22:00:00	22.95 10.09.2025	+2.44% +0.56	23.48 100	23.54 1'900	+10.02%
Titan America Rg USD \| BE6360403164	15.30 22:15:01	15.32 09.09.2025	-0.13% -0.02	15.27 5'200	15.32 3'000	-
Titan Intl Rg USD \| US88830M1027	8.54 22:15:00	8.35 09.09.2025	+2.28% +0.19	8.55 1'100	8.56 13'700	+22.97%
Titan Machinery Rg USD \| US88830R1014	19.87 22:00:00	20.31 10.09.2025	-2.17% -0.44	19.87 1'800	19.90 200	+43.74%
Tompkins Financi Rg USD \| US8901101092	69.12 22:15:00	69.10 09.09.2025	+0.03% +0.02	68.97 400	69.12 500	+2.92%
Tonix Pharm Hld Rg USD \| US8902608392	26.99 22:00:00	25.82 10.09.2025	+4.53% +1.17	26.90 700	26.99 100	-21.71%
Tootsie Roll Ind Rg USD \| US8905161076	39.45 22:15:00	41.20 09.09.2025	-4.25% -1.75	39.45 2'800	39.46 100	+31.26%
Topgolf Call Rg USD \| US1311931042	9.27 22:15:01	9.13 09.09.2025	+1.53% +0.14	9.27 12'400	9.28 54'100	+16.16%
Torrid Holdings Rg USD \| US89142B1070	1.81 22:15:00	1.90 09.09.2025	-4.74% -0.09	1.80 17'800	1.83 2'500	-63.67%
Tourmaline Bio Rg USD \| US89157D1054	47.60 22:00:00	47.64 10.09.2025	-0.08% -0.04	47.59 9'400	47.60 23'000	+134.91%
Towne Bank Rg USD \| US89214P1093	35.96 22:00:00	35.92 10.09.2025	+0.11% +0.04	35.94 1'200	35.95 200	+5.46%
TPG RE Fina REIT Rg USD \| US87266M1071	9.47 22:15:00	9.51 09.09.2025	-0.42% -0.04	9.47 4'800	9.48 6'600	+11.88%
Traeger Rg USD \| US89269P1030	1.31 22:15:00	1.38 09.09.2025	-5.07% -0.07	1.30 1'900	1.31 21'300	-42.26%
Transcat Rg USD \| US8935291075	75.62 22:00:00	78.97 10.09.2025	-4.24% -3.35	75.56 100	75.82 100	-25.32%
TransMedics Grp Rg USD \| US89377M1099	107.79 22:00:00	108.28 10.09.2025	-0.45% -0.49	107.71 2'200	107.85 800	+73.66%
Transocean N USD \| CH0048265513	3.24 22:15:00	3.14 09.09.2025	+3.18% +0.10	3.23 106'700	3.24 199'800	-16.27%
Travelzoo Rg USD \| US89421Q2057	9.37 22:00:00	9.63 10.09.2025	-2.70% -0.26	9.36 1'800	9.40 200	-51.73%
Travere Therapet Rg USD \| US89422G1076	27.31 22:00:00	21.64 10.09.2025	+26.20% +5.67	27.31 4'300	27.32 3'700	+24.23%
Trcontl Realty I Rg USD \| US8936172092	46.33 22:15:00	46.33 09.09.2025	0.00% 0.00	45.73 300	46.99 200	+55.42%
Treace Med Cncpt Rg USD \| US89455T1097	7.00 22:00:00	7.40 10.09.2025	-5.41% -0.40	6.99 4'400	7.00 1'500	-0.54%
Tredegar Rg USD \| US8946501009	7.79 22:15:00	7.72 09.09.2025	+0.91% +0.07	7.77 200	7.78 400	+0.52%
Treehouse Foods Rg USD \| US89469A1043	17.55 22:15:00	17.78 09.09.2025	-1.29% -0.23	17.55 2'200	17.56 4'300	-49.39%
Trevi Therapeuti Rg USD \| US89532M1018	9.62 22:00:00	8.42 10.09.2025	+14.25% +1.20	9.61 6'000	9.62 10'300	+104.37%
Tri Pointe Homes Rg USD \| US87265H1095	35.08 22:15:00	35.49 09.09.2025	-1.16% -0.41	35.08 3'000	35.09 2'300	-2.12%
Trico Bancshares Rg USD \| US8960951064	45.31 22:00:00	45.51 10.09.2025	-0.44% -0.20	45.27 800	45.35 100	+4.14%
Triller Grp Rg USD \| US8959701017	0.6076 22:00:00	0.6159 10.09.2025	-1.35% -0.0083	0.6176 1'400	0.6261 1'100	-74.12%
TriMas Rg USD \| US8962152091	38.41 22:00:00	38.28 10.09.2025	+0.34% +0.13	38.40 200	38.42 1'300	+55.67%
Trinet Group Rg USD \| US8962881079	68.00 22:15:00	68.26 09.09.2025	-0.38% -0.26	68.02 700	68.03 400	-24.80%
Trinity Ind Rg USD \| US8965221091	28.19 22:15:00	28.17 09.09.2025	+0.07% +0.02	28.18 3'300	28.19 5'000	-19.74%
Trinseo Rg USD \| IE0000QBK8U7	2.27 22:15:00	2.42 09.09.2025	-6.20% -0.15	2.27 3'800	2.28 1'900	-52.55%
TripAdvisor Rg USD \| US8969452015	17.76 22:00:00	17.76 10.09.2025	0.00% 0.00	17.75 6'600	17.76 6'800	+20.24%
TriSals Life Sci Rg USD \| US89680M1018	4.73 22:00:00	4.90 10.09.2025	-3.47% -0.17	4.72 900	4.75 300	-2.20%
Triumph Finl Rg USD \| US89679E3009	59.86 22:15:00	62.54 09.09.2025	-4.29% -2.68	59.90 2'200	59.91 1'400	-31.18%
Tronox Hldgs Rg USD \| GB00BJT16S69	4.76 22:15:00	4.76 09.09.2025	0.00% 0.00	4.75 59'300	4.76 6'600	-52.73%
TruBridge Rg USD \| US2053061030	19.90 22:00:00	19.95 10.09.2025	-0.25% -0.05	19.90 200	19.91 300	+1.17%
TrueBlue Rg USD \| US89785X1019	5.73 22:15:00	5.51 09.09.2025	+3.99% +0.22	5.73 4'300	5.74 2'800	-34.40%
TrueCar Rg USD \| US89785L1070	1.95 22:00:00	2.15 10.09.2025	-9.30% -0.20	1.94 7'300	1.95 2'000	-42.36%
Trupanion Rg USD \| US8982021060	43.16 22:00:00	42.74 10.09.2025	+0.98% +0.42	43.17 2'700	43.19 500	-11.33%
Trustco Bank Rg USD \| US8983492047	39.48 22:00:00	39.17 10.09.2025	+0.79% +0.31	39.45 600	39.48 1'200	+17.59%
Trustmark Rg USD \| US8984021027	40.12 22:00:00	39.97 10.09.2025	+0.38% +0.15	40.09 100	40.10 100	+13.01%
TSS Rg USD \| US87288V1017	15.96 22:00:00	14.40 10.09.2025	+10.83% +1.56	15.93 300	15.96 400	+21.42%
TTEC Hldngs Rg USD \| US89854H1023	3.70 22:00:00	3.75 10.09.2025	-1.33% -0.05	3.70 1'400	3.71 600	-24.85%
TTM Technologies Rg USD \| US87305R1095	49.43 22:00:00	47.60 10.09.2025	+3.84% +1.83	49.43 400	49.44 900	+92.32%
Tucows Rg USD \| US8986972060	17.50 22:00:00	17.68 10.09.2025	-1.02% -0.18	17.45 100	17.51 300	+3.15%
TuHURA Bio Rg USD \| US8989201038	2.37 22:00:00	2.35 10.09.2025	+0.85% +0.02	2.36 200	2.37 700	-42.54%
Turning Point Br Rg USD \| US90041L1052	98.18 22:15:00	99.51 09.09.2025	-1.34% -1.33	98.11 2'800	98.25 1'500	+65.57%
Turtle Beach Rg USD \| US9004502061	14.99 22:00:00	15.04 10.09.2025	-0.33% -0.05	14.99 500	15.00 100	-13.11%
Tutor Perini Rg USD \| US9011091082	62.46 22:15:00	60.47 09.09.2025	+3.29% +1.99	62.44 2'700	62.45 1'100	+149.88%
Tvardi Therap Rg USD \| US1407553072	32.84 22:00:00	31.82 10.09.2025	+3.21% +1.02	32.37 100	32.98 100	+73.31%
Twist Bioscience Rg USD \| US90184D1000	24.16 22:00:00	25.09 10.09.2025	-3.71% -0.93	24.15 2'200	24.17 400	-46.01%
Two Hbrs In REIT Rg USD \| US90187B8046	10.16 22:15:00	10.25 09.09.2025	-0.88% -0.09	10.15 15'900	10.16 6'800	-13.36%
TXNM Energy Rg USD \| US69349H1077	56.87 22:15:01	56.84 09.09.2025	+0.05% +0.03	56.87 3'800	56.90 5'700	+15.60%
Tyra Bioscis Rg USD \| US90240B1061	11.91 22:00:00	11.82 10.09.2025	+0.76% +0.09	11.91 400	11.94 100	-14.96%
U.S. Gold Rg USD \| US90291C2017	14.11 22:00:00	12.86 10.09.2025	+9.72% +1.25	14.08 500	14.12 300	+109.79%
U.S.GoldMining Rg USD \| US90291W1080	9.13 22:00:00	8.98 10.09.2025	+1.67% +0.15	9.10 1'400	9.18 100	+4.30%
Udemy Rg USD \| US9026851066	6.67 22:00:00	6.87 10.09.2025	-2.91% -0.20	6.66 65'700	6.67 1'100	-16.52%
UFP Industries Rg USD \| US90278Q1085	99.72 22:00:00	100.42 10.09.2025	-0.70% -0.70	99.69 1'100	99.88 1'300	-10.86%
UFP Technologies Rg USD \| US9026731029	201.205 22:00:00	204.06 10.09.2025	-1.40% -2.855	200.77 500	201.20 600	-16.54%
Ultra Clean Hldg Rg USD \| US90385V1070	24.59 22:00:00	24.50 10.09.2025	+0.37% +0.09	24.56 2'400	24.60 900	-31.85%
UMB Financial Rg USD \| US9027881088	121.99 22:00:00	122.40 10.09.2025	-0.33% -0.41	121.95 100	122.09 100	+8.45%
UMH Propert REIT Rg USD \| US9030021037	15.05 22:15:00	15.14 09.09.2025	-0.59% -0.09	15.03 11'700	15.05 6'300	-19.81%
Unifirst Corp Rg USD \| US9047081040	171.07 22:15:00	173.13 09.09.2025	-1.19% -2.06	171.30 1'900	171.37 100	+1.19%
Union Bankshares Rg USD \| US9054001071	25.72 22:00:00	25.99 10.09.2025	-1.04% -0.27	25.70 300	25.96 100	-10.10%
Unisys Rg USD \| US9092143067	3.87 22:15:00	3.92 09.09.2025	-1.28% -0.05	3.87 5'200	3.88 12'000	-38.07%
United Bankshare Rg USD \| US9099071071	37.83 22:00:00	37.78 10.09.2025	+0.13% +0.05	37.83 2'200	37.85 300	+0.61%
United Comnty Bk Rg USD \| US90984P3038	32.54 22:15:01	32.61 09.09.2025	-0.21% -0.07	32.52 2'900	32.54 5'800	+0.93%
United Fire Gr Rg USD \| US9103401082	31.06 22:00:00	30.82 10.09.2025	+0.78% +0.24	31.00 300	31.06 1'100	+8.33%
United Natural F Rg USD \| US9111631035	28.43 22:15:00	28.66 09.09.2025	-0.80% -0.23	28.43 4'300	28.44 1'400	+4.94%
United Parks Rg USD \| US81282V1008	50.31 22:15:01	51.95 09.09.2025	-3.16% -1.64	50.31 300	50.32 10'100	-7.55%
United Sec Bancs Rg USD \| US9114601035	9.50 22:00:00	9.50 10.09.2025	0.00% 0.00	9.48 100	9.50 400	-5.94%
Uniti Group Rg USD \| US9129321009	6.85 22:00:00	7.14 10.09.2025	-4.06% -0.29	6.85 15'600	6.86 3'000	+29.82%
Unitil Corp Rg USD \| US9132591077	45.35 22:15:00	44.99 09.09.2025	+0.80% +0.36	45.38 1'700	45.39 3'300	-16.98%
Unity Bancorp Rg USD \| US9132901029	52.54 22:00:00	52.06 10.09.2025	+0.92% +0.48	52.42 100	52.54 500	+19.38%
Univ Health REIT Rg USD \| US91359E1055	41.03 22:15:00	41.12 09.09.2025	-0.22% -0.09	41.00 2'000	41.07 1'500	+10.51%
Univer Tech Inst Rg USD \| US9139151040	27.15 22:15:00	27.83 09.09.2025	-2.44% -0.68	27.13 1'200	27.14 1'300	+8.25%
Universal Corp Rg USD \| US9134561094	55.50 22:15:00	54.97 09.09.2025	+0.96% +0.53	55.48 300	55.52 6'000	+0.24%
Universal Ins Hl Rg USD \| US91359V1070	24.57 22:15:00	24.82 09.09.2025	-1.01% -0.25	24.57 1'900	24.60 1'400	+17.85%
Universal Logist Rg USD \| US91388P1057	24.03 22:00:00	24.45 10.09.2025	-1.72% -0.42	23.93 100	24.01 600	-46.78%
Univest Finl Rg USD \| US9152711001	31.04 22:00:00	30.90 10.09.2025	+0.45% +0.14	31.01 200	31.04 700	+4.71%
Upbound Grp Rg USD \| US76009N1000	25.17 22:00:00	25.32 10.09.2025	-0.59% -0.15	25.16 100	25.17 2'200	-13.20%
Upstart Hldgs Rg USD \| US91680M1071	62.42 22:00:00	68.92 10.09.2025	-9.43% -6.50	62.40 1'700	62.42 1'000	+11.94%
Upstream Bio Rg USD \| US91678A1079	17.80 22:00:00	18.24 10.09.2025	-2.41% -0.44	17.77 800	17.80 4'800	+10.95%
Upwork Rg USD \| US91688F1049	15.91 22:00:00	16.00 10.09.2025	-0.56% -0.09	15.90 14'300	15.91 2'100	-2.14%
Uranium Energy Rg USD \| US9168961038	12.585 22:15:00	12.08 09.09.2025	+4.18% +0.505	- -	- -	+79.90%
Urban Edge REIT Rg USD \| US91704F1049	21.02 22:15:00	21.09 09.09.2025	-0.33% -0.07	21.02 11'100	21.03 300	-1.91%
Urban Outfitters Rg USD \| US9170471026	70.54 22:00:00	72.09 10.09.2025	-2.15% -1.55	70.53 700	70.55 8'000	+31.36%
UroGen Pharma Rg USD \| IL0011407140	19.11 22:00:00	20.69 10.09.2025	-7.64% -1.58	19.10 700	19.11 2'200	+94.27%
US Antimony Rg USD \| US9115491030	4.71 22:15:00	4.60 09.09.2025	+2.39% +0.11	4.70 1'000	4.78 100	+162.86%
US Lime & Minera Rg USD \| US9119221029	124.43 22:00:00	123.25 10.09.2025	+0.96% +1.18	124.43 300	124.44 100	-7.15%
Us Physical Ther Rg USD \| US90337L1089	81.02 22:15:00	84.36 09.09.2025	-3.96% -3.34	81.03 400	81.06 500	-4.90%
USANA Health Sc Rg USD \| US90328M1071	30.14 22:15:00	30.36 09.09.2025	-0.72% -0.22	30.12 100	30.14 2'200	-15.41%
USCB Fin Hldgs Rg-A USD \| US90355N1019	17.38 22:00:00	17.49 10.09.2025	-0.63% -0.11	17.19 100	17.40 100	-1.46%
Utah Medical Pro Rg USD \| US9174881089	60.78 22:00:00	62.80 10.09.2025	-3.22% -2.02	60.05 100	60.92 200	+2.16%
UTZ Brands Rg-A USD \| US9180901012	13.02 22:15:00	13.11 09.09.2025	-0.69% -0.09	13.02 23'300	13.03 8'400	-16.28%
V2X Rg USD \| US92242T1016	54.95 22:15:00	54.65 09.09.2025	+0.55% +0.30	54.95 4'600	54.99 400	+14.26%
VAALCO Energy Rg USD \| US91851C2017	3.99 22:15:00	3.86 09.09.2025	+3.37% +0.13	3.98 2'700	3.99 14'300	-11.67%
Valaris Rg USD \| BMG9460G1015	52.68 22:15:00	51.19 09.09.2025	+2.91% +1.49	52.65 700	52.67 2'800	+15.71%
Valhi Rg USD \| US9189052098	16.02 22:15:00	16.12 09.09.2025	-0.62% -0.10	16.02 100	16.31 200	-31.08%
Valley Natl Banc Rg USD \| US9197941076	10.71 22:00:00	10.72 10.09.2025	-0.09% -0.01	10.71 53'900	10.72 19'400	+18.32%
Value Line Inc Rg USD \| US9204371002	38.20 22:00:00	38.13 10.09.2025	+0.18% +0.07	38.10 100	38.80 1'000	-27.78%
Vanda Pharma Rg USD \| US9216591084	4.48 22:00:00	4.51 10.09.2025	-0.67% -0.03	4.47 900	4.48 3'500	-5.85%
Varex Imaging Rg USD \| US92214X1063	10.96 22:00:00	11.59 10.09.2025	-5.44% -0.63	10.95 6'900	10.96 2'800	-20.56%
Varonis Systems Rg USD \| US9222801022	56.32 22:00:00	57.36 10.09.2025	-1.81% -1.04	56.31 200	56.32 200	+29.10%
Vaxcyte Rg USD \| US92243G1085	32.00 22:00:00	32.72 10.09.2025	-2.20% -0.72	31.98 1'200	32.00 400	-60.03%
Veeco Instrument Rg USD \| US9224171002	25.23 22:00:00	24.81 10.09.2025	+1.69% +0.42	25.21 100	25.23 4'200	-7.43%
Velocity Financ Rg USD \| US92262D1019	18.66 22:15:00	18.67 09.09.2025	-0.05% -0.01	18.62 600	18.66 1'200	-4.55%
Vera Therapeut Rg-A USD \| US92337R1014	24.36 22:00:00	25.08 10.09.2025	-2.87% -0.72	24.37 200	24.39 3'500	-40.70%
Veracyte Rg USD \| US92337F1075	30.82 22:00:00	31.99 10.09.2025	-3.66% -1.17	30.81 2'300	30.83 200	-19.22%
Verastem Rg USD \| US92337C2035	9.88 22:00:00	9.92 10.09.2025	-0.40% -0.04	9.87 700	9.88 12'200	+91.88%
Verde Cln Fuel Rg-A USD \| US9233721060	2.89 22:00:00	3.09 10.09.2025	-6.47% -0.20	2.78 200	3.04 1'000	-23.99%
Vericel Rg USD \| US92346J1088	31.31 22:00:00	32.54 10.09.2025	-3.78% -1.23	31.30 400	31.32 400	-40.74%
Verint Systems Rg USD \| US92343X1000	20.33 22:00:00	20.33 10.09.2025	0.00% 0.00	20.33 8'800	20.34 200	-25.94%
Veris Residentl Rg USD \| US5544891048	15.98 22:15:00	16.15 09.09.2025	-1.05% -0.17	15.97 5'200	15.98 11'100	-2.89%
Veritex Holdings Rg USD \| US9234511080	34.19 22:00:00	34.20 10.09.2025	-0.03% -0.01	34.19 400	34.22 1'100	+25.92%
Verra Mobility Rg-A USD \| US92511U1025	24.26 22:00:00	24.42 10.09.2025	-0.66% -0.16	24.23 9'500	24.26 2'400	+0.99%
Vertex Rg-A USD \| US92538J1060	23.87 22:00:00	24.75 10.09.2025	-3.56% -0.88	23.85 4'700	23.86 4'000	-53.61%
Vestis Rg USD \| US29430C1027	4.07 22:15:00	4.18 09.09.2025	-2.63% -0.11	4.06 19'900	4.07 16'400	-72.57%
Viant Tech Rg-A USD \| US92557A1016	9.77 22:00:00	10.16 10.09.2025	-3.84% -0.39	9.74 1'200	9.77 200	-46.50%
Viasat Rg USD \| US92552V1008	29.14 22:00:00	30.87 10.09.2025	-5.60% -1.73	29.13 3'300	29.15 700	+262.75%
Viavi Solutions Rg USD \| US9255501051	11.90 22:00:00	11.69 10.09.2025	+1.80% +0.21	11.89 1'300	11.90 19'400	+15.74%
Vicor Rg USD \| US9258151029	50.09 22:00:00	50.06 10.09.2025	+0.06% +0.03	50.08 1'400	50.21 400	+3.60%
Victoria's Secrt Rg USD \| US9264001028	25.66 22:15:00	25.54 09.09.2025	+0.47% +0.12	25.65 10'000	25.66 12'300	-38.34%
Victory Cp Hlg-A Rg USD \| US92645B1035	68.59 22:00:00	71.16 10.09.2025	-3.61% -2.57	68.56 4'400	68.61 100	+8.71%
Viemed Healthcre Rg USD \| CA92663R1055	6.60 22:00:00	6.71 10.09.2025	-1.64% -0.11	6.59 400	6.60 3'500	-16.33%
Vimeo Rg USD \| US92719V1008	7.74 22:00:00	4.81 10.09.2025	+60.91% +2.93	7.73 20'500	7.74 46'800	-24.84%
Vir Biotechnolog Rg USD \| US92764N1028	5.13 22:00:00	5.24 10.09.2025	-2.10% -0.11	5.13 16'200	5.14 3'500	-28.61%
Virco Mfg Rg USD \| US9276511097	8.08 22:00:00	8.21 10.09.2025	-1.58% -0.13	8.08 500	8.12 100	-19.90%
Virginia Natl Bk Rg USD \| US9280311039	40.43 22:00:00	40.88 10.09.2025	-1.10% -0.45	40.28 400	40.85 100	+7.02%
Viridian Therapt Rg USD \| US92790C1045	19.82 22:00:00	20.21 10.09.2025	-1.93% -0.39	19.82 300	19.84 3'500	+5.43%
Virtus Invstmt Rg USD \| US92828Q1094	193.61 22:15:00	195.43 09.09.2025	-0.93% -1.82	193.67 400	194.30 300	-11.40%
Vishay Intertech Rg USD \| US9282981086	15.29 22:15:00	15.25 09.09.2025	+0.26% +0.04	15.28 17'700	15.29 11'300	-9.98%
Vishay Prec Grp Rg USD \| US92835K1034	29.79 22:15:00	29.73 09.09.2025	+0.20% +0.06	29.78 1'100	29.81 2'600	+26.67%
Visteon Rg USD \| US92839U2069	125.55 22:00:00	126.86 10.09.2025	-1.03% -1.31	125.48 300	125.55 100	+42.99%
Vita Coco Co Rg USD \| US92846Q1076	38.54 22:00:00	38.59 10.09.2025	-0.13% -0.05	38.54 2'800	38.57 500	+4.55%
Vital Energy Rg USD \| US5168062058	16.71 22:15:00	15.66 09.09.2025	+6.70% +1.05	16.70 11'800	16.71 18'200	-49.35%
Vital Farms Rg USD \| US92847W1036	47.105 22:00:00	47.41 10.09.2025	-0.64% -0.305	47.13 100	47.14 500	+25.79%
Vitesse Ener Rg USD \| US92852X1037	25.87 22:15:00	25.57 09.09.2025	+1.17% +0.30	25.86 4'400	25.87 5'300	+2.28%
Vivid Seats Rg-A USD \| US92854T2096	14.91 22:00:00	15.77 10.09.2025	-5.45% -0.86	14.81 100	14.92 500	-82.97%
Vlg Super Mkt Inc A USD \| US9271074091	37.27 22:00:00	37.58 10.09.2025	-0.82% -0.31	37.23 100	37.27 300	+17.84%
Vox Royalty Rg USD \| CA92919F1036	3.50 22:00:00	3.49 10.09.2025	+0.29% +0.01	3.50 600	3.51 3'800	+49.15%
Voyager Therapeu Rg USD \| US92915B1061	4.16 22:00:00	4.005 10.09.2025	+3.87% +0.155	4.16 3'500	4.17 2'800	-29.37%
Vroom Rg USD \| US92918V3078	25.28 22:00:00	25.25 10.09.2025	+0.12% +0.03	25.20 100	26.00 1'000	-
VSE Rg USD \| US9182841000	167.02 22:00:00	163.31 10.09.2025	+2.27% +3.71	166.99 100	167.00 100	+71.72%
VTEX Rg-A USD \| KYG9470A1022	4.03 22:15:00	4.07 09.09.2025	-0.98% -0.04	4.01 2'500	4.02 3'000	-30.90%
Vuzix Rg USD \| US92921W3007	2.27 22:00:00	2.30 10.09.2025	-1.30% -0.03	2.27 2'400	2.28 4'800	-41.62%
W&T Offshore Rg USD \| US92922P1066	1.76 22:15:00	1.73 09.09.2025	+1.73% +0.03	1.76 7'500	1.77 36'300	+4.22%
Wabash National Rg USD \| US9295661071	11.26 22:15:00	11.30 09.09.2025	-0.35% -0.04	11.26 1'000	11.27 5'100	-34.03%
WaFd Rg USD \| US9388241096	31.30 22:00:00	31.49 10.09.2025	-0.60% -0.19	31.28 1'100	31.30 1'600	-2.33%
Waldencast Rg-A USD \| JE00BPG99318	1.68 22:00:00	1.85 10.09.2025	-9.19% -0.17	1.66 1'000	1.68 3'300	-53.98%
Walker & Dunlop Rg USD \| US93148P1021	86.13 22:15:00	85.24 09.09.2025	+1.04% +0.89	86.13 7'500	86.27 1'500	-12.31%
Warby Parker Rg-A USD \| US93403J1060	27.01 22:15:00	26.96 09.09.2025	+0.19% +0.05	27.02 8'500	27.03 1'400	+11.36%
Warrior Met Coal Rg USD \| US93627C1018	58.68 22:15:00	58.29 09.09.2025	+0.67% +0.39	58.75 3'400	58.76 3'600	+7.47%
Washing.Tr Banco Rg USD \| US9406101082	29.76 22:00:00	29.77 10.09.2025	-0.03% -0.01	29.75 1'300	29.82 300	-5.04%
Waterstone Finl Rg USD \| US94188P1012	14.72 22:00:00	14.67 10.09.2025	+0.34% +0.05	14.69 100	14.72 1'000	+9.15%
Watts Water Tech-A USD \| US9427491025	278.47 22:15:00	276.13 09.09.2025	+0.85% +2.34	278.01 1'400	278.24 100	+35.82%
WAVE Life Sci Rg USD \| SG9999014716	7.39 22:00:00	7.48 10.09.2025	-1.20% -0.09	7.38 7'100	7.39 1'400	-39.53%
Waystar Holding Rg USD \| US9467841055	40.50 22:00:00	40.89 10.09.2025	-0.95% -0.39	40.50 100	40.52 2'500	+11.42%
Wd-40 Co Rg USD \| US9292361071	210.50 22:00:00	215.17 10.09.2025	-2.17% -4.67	210.27 100	210.76 700	-11.34%
Weave Comm Rg USD \| US94724R1086	7.58 22:15:00	7.81 09.09.2025	-2.94% -0.23	7.58 5'800	7.59 10'300	-50.94%
WEBTOON Entr Rg USD \| US94845U1051	14.03 22:00:00	14.87 10.09.2025	-5.65% -0.84	14.04 400	14.05 200	+9.50%
Weis Markets Rg USD \| US9488491047	69.88 22:15:00	71.19 09.09.2025	-1.84% -1.31	69.87 1'400	69.88 2'100	+5.12%
Werner Enterpris Rg USD \| US9507551086	27.71 22:00:00	28.37 10.09.2025	-2.33% -0.66	27.71 1'900	27.72 900	-21.02%
Wesbanco Rg USD \| US9508101014	32.02 22:00:00	31.59 10.09.2025	+1.36% +0.43	31.99 300	32.02 4'100	-2.92%
West Bancorp Rg USD \| US95123P1066	20.20 22:00:00	20.07 10.09.2025	+0.65% +0.13	20.18 300	20.37 400	-7.30%
Westamer Bancorp Rg USD \| US9570901036	49.04 22:00:00	48.88 10.09.2025	+0.33% +0.16	48.95 100	49.05 1'600	-6.82%
Western New Engl Rg USD \| US9588921018	12.11 22:00:00	12.15 10.09.2025	-0.33% -0.04	12.09 100	12.14 200	+32.07%
Westrock Coffee Rg USD \| US96145W1036	5.05 22:00:00	5.38 10.09.2025	-6.13% -0.33	5.04 3'100	5.05 5'300	-16.20%
Westwood Hldng Rg USD \| US9617651040	17.19 22:15:00	17.32 09.09.2025	-0.75% -0.13	17.03 200	17.17 100	+19.37%
Weyco Group Inc Rg USD \| US9621491003	29.88 22:00:00	29.99 10.09.2025	-0.37% -0.11	29.53 100	30.01 100	-20.13%
Whitestone REIT Rg USD \| US9660842041	12.85 22:15:00	12.82 09.09.2025	+0.23% +0.03	12.84 500	12.86 6'800	-9.53%
WideOpenWest Rg USD \| US96758W1018	5.13 22:15:00	5.13 09.09.2025	0.00% 0.00	5.12 12'700	5.13 23'400	+3.43%
Willdan Group Rg USD \| US96924N1000	101.11 22:00:00	94.81 10.09.2025	+6.64% +6.30	100.82 200	101.20 700	+148.91%
Willis Lease Fin Rg USD \| US9706461053	147.30 22:00:00	147.17 10.09.2025	+0.09% +0.13	146.63 200	147.97 100	-29.09%
Winmark Rg USD \| US9742501029	496.655 22:00:00	479.51 10.09.2025	+3.58% +17.145	495.57 200	497.74 200	+21.99%
Winnebago Indust Rg USD \| US9746371007	34.00 22:15:00	35.24 09.09.2025	-3.52% -1.24	33.99 5'300	34.01 2'400	-26.25%
WisdomTree Rg USD \| US97717P1049	13.71 22:15:00	13.65 09.09.2025	+0.44% +0.06	13.69 5'800	13.70 2'300	+30.00%
WK Kellogg Rg USD \| US92942W1071	23.00 22:15:00	22.98 09.09.2025	+0.09% +0.02	22.99 6'700	23.00 22'900	+27.74%
WM Technology Rg-A USD \| US92971A1097	1.21 22:00:00	1.23 10.09.2025	-1.63% -0.02	1.20 15'700	1.21 3'500	-10.87%
WNS Rg USD \| JE00BQC4YW14	75.51 22:15:00	75.45 09.09.2025	+0.08% +0.06	75.51 3'700	75.52 400	+59.21%
Wolverine Worldw Rg USD \| US9780971035	30.88 22:15:00	31.53 09.09.2025	-2.06% -0.65	30.88 2'600	30.89 6'100	+42.03%
Workiva Rg-A USD \| US98139A1051	75.62 22:15:00	77.18 09.09.2025	-2.02% -1.56	75.61 8'700	75.63 500	-29.52%
World Acceptance Rg USD \| US9814191048	166.08 22:00:00	172.15 10.09.2025	-3.53% -6.07	166.07 300	167.33 100	+53.10%
World Kinect Rg USD \| US9814751064	25.42 22:15:00	25.94 09.09.2025	-2.00% -0.52	25.40 4'800	25.42 2'400	-5.71%
Worthington Rg USD \| US9818111026	64.64 22:15:00	63.26 09.09.2025	+2.18% +1.38	64.63 400	64.64 800	+57.72%
Worthington Rg USD \| US9821041012	31.99 22:15:00	30.95 09.09.2025	+3.36% +1.04	31.99 400	32.00 4'100	-2.73%
WSFS Financial Rg USD \| US9293281021	56.30 22:00:00	56.96 10.09.2025	-1.16% -0.66	56.27 700	56.30 600	+7.21%
Xencor Rg USD \| US98401F1057	8.36 22:00:00	8.31 10.09.2025	+0.60% +0.05	8.35 14'100	8.36 3'400	-63.84%
Xeni Htl&Rs REIT Rg USD \| US9840171030	14.44 22:15:00	14.34 09.09.2025	+0.70% +0.10	14.43 500	14.44 14'800	-3.50%
Xenon Pharma Rg USD \| CA98420N1050	37.11 22:00:00	37.51 10.09.2025	-1.07% -0.40	37.09 1'200	37.11 700	-4.31%
Xeris Biph Hldg Rg USD \| US98422E1038	7.81 22:00:00	7.68 10.09.2025	+1.69% +0.13	7.82 1'700	7.83 6'300	+126.55%
Xerox Holdings Rg USD \| US98421M1062	3.62 22:00:00	3.72 10.09.2025	-2.69% -0.10	3.61 79'500	3.62 44'000	-55.87%
XOMA Rylty Rg USD \| US98419J2069	36.58 22:00:00	36.76 10.09.2025	-0.49% -0.18	36.70 100	36.71 100	+39.88%
Xometry Rg-A USD \| US98423F1093	48.31 22:00:00	49.84 10.09.2025	-3.07% -1.53	48.22 100	48.30 1'600	+16.83%
Xpel Rg USD \| US98379L1008	35.76 22:00:00	37.23 10.09.2025	-3.95% -1.47	35.76 900	35.81 100	-6.79%
Xperi Rg USD \| US98423J1016	5.94 22:15:00	6.01 09.09.2025	-1.16% -0.07	5.92 12'700	5.94 4'500	-41.48%
Xpnential Ftns Rg-A USD \| US98422X1019	8.38 22:15:00	8.23 09.09.2025	+1.82% +0.15	8.36 4'200	8.38 3'400	-38.81%
Y-mAbs Therapeut Rg USD \| US9842411095	8.58 22:00:00	8.58 10.09.2025	0.00% 0.00	8.57 187'000	8.58 11'000	+9.58%
Yelp Rg USD \| US9858171054	31.20 22:15:00	31.70 09.09.2025	-1.58% -0.50	31.20 400	31.21 17'900	-18.09%
Yext Rg USD \| US98585N1063	8.48 22:15:00	8.64 09.09.2025	-1.85% -0.16	8.48 20'300	8.49 500	+35.85%
York Water Rg USD \| US9871841089	30.52 22:00:00	30.68 10.09.2025	-0.52% -0.16	30.51 700	30.56 900	-6.23%
Zenas BioPharma Rg USD \| US98937L1052	19.79 22:00:00	21.84 10.09.2025	-9.39% -2.05	19.77 100	19.94 1'700	+166.67%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	18.86 22:15:00	18.70 09.09.2025	+0.86% +0.16	18.84 3'200	18.86 47'100	+3.95%
Zevia Rg-A USD \| US98955K1043	2.45 22:15:00	2.49 09.09.2025	-1.61% -0.04	2.45 9'500	2.46 6'000	-40.57%
Zevra Rg USD \| US4884452065	7.98 22:00:00	8.21 10.09.2025	-2.80% -0.23	7.96 6'500	7.97 1'400	-1.56%
Ziff Davis Rg USD \| US48123V1026	36.59 22:00:00	38.27 10.09.2025	-4.39% -1.68	36.59 2'200	36.60 900	-29.57%
ZimVie Rg USD \| US98888T1079	18.86 22:00:00	18.86 10.09.2025	0.00% 0.00	18.86 1'600	18.87 2'600	+35.20%
ZipRecruiter Rg-A USD \| US98980B1035	4.73 22:15:00	4.80 09.09.2025	-1.46% -0.07	4.73 11'000	4.74 9'900	-33.70%
zSpace Rg USD \| US98980W1071	1.68 22:00:00	1.49 10.09.2025	+12.75% +0.19	1.67 100	1.72 100	-90.64%
Zumiez Rg USD \| US9898171015	20.78 22:00:00	21.02 10.09.2025	-1.14% -0.24	20.77 1'100	20.79 100	+9.65%
Zurn Elkay Water Rg USD \| US98983L1089	45.90 22:15:00	45.90 09.09.2025	0.00% 0.00	45.90 7'200	45.91 1'600	+23.06%
Zymeworks Rg USD \| US98985Y1082	15.19 22:00:00	15.23 10.09.2025	-0.26% -0.04	15.18 100	15.19 600	+4.03%