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	4.08 23:20:00	4.07 14.08.2026	+0.25% +0.01	4.07 4'500	4.09 200	+3.56%
10x Genomics Rg-A USD \| US88025U1097	56.09 23:20:00	58.15 14.08.2026	-3.54% -2.06	56.06 200	56.08 100	+256.53%
1st Cmmty Bkshs Rg USD \| US31983A1034	49.52 23:20:00	49.32 14.08.2026	+0.41% +0.20	49.52 100	49.59 300	+46.22%
1st Intst Banc Rg-A USD \| US32055Y2019	39.17 23:20:00	38.84 14.08.2026	+0.85% +0.33	39.16 900	39.17 800	+12.25%
1st Northn Comm Rg USD \| US3359251036	17.55 23:20:00	17.51 14.08.2026	+0.23% +0.04	17.54 600	17.60 600	+37.62%
1st Source Corp Rg USD \| US3369011032	88.60 23:20:00	88.63 14.08.2026	-0.03% -0.03	88.58 700	88.78 100	+41.83%
1stdibs.com Rg USD \| US3205511047	4.90 23:20:00	4.84 14.08.2026	+1.24% +0.06	4.90 23'200	4.91 1'900	-19.20%
3D Systems Rg USD \| US88554D2053	3.71 00:30:00	3.62 14.08.2026	+2.49% +0.09	3.70 7'800	3.71 10'700	+104.52%
3rd Cst Bncshs Rg USD \| US88422P1093	46.13 00:30:00	46.00 14.08.2026	+0.28% +0.13	46.10 500	46.15 1'100	+21.02%
4D Molecular Rg USD \| US35104E1001	12.19 23:20:00	11.65 14.08.2026	+4.64% +0.54	12.20 300	12.25 2'600	+55.33%
8x8 Rg USD \| US2829141009	2.08 23:20:00	2.10 14.08.2026	-0.95% -0.02	2.08 900	2.09 11'000	+6.60%
908 Devices Rg USD \| US65443P1021	10.01 23:20:00	10.11 14.08.2026	-0.99% -0.10	9.99 1'200	10.01 3'700	+92.57%
A10 Networks Rg USD \| US0021211018	27.40 00:30:00	27.00 14.08.2026	+1.48% +0.40	27.37 11'400	27.38 100	+52.63%
AAR Rg USD \| US0003611052	145.25 00:30:00	143.39 14.08.2026	+1.30% +1.86	145.54 1'400	145.59 400	+73.20%
Abacus Glb Mgt Rg-A USD \| US00258Y1047	9.27 00:30:00	8.52 14.08.2026	+8.80% +0.75	9.30 4'700	9.31 4'200	-0.35%
Abeona Therap Rg USD \| US00289Y2063	5.985 23:20:00	6.345 14.08.2026	-5.67% -0.36	5.98 5'100	5.99 4'500	+20.40%
Abercrombie Ft Rg-A USD \| US0028962076	108.13 00:30:00	108.82 14.08.2026	-0.63% -0.69	108.08 200	108.18 11'400	-13.55%
ABM Industries Rg USD \| US0009571003	48.13 00:30:00	48.12 14.08.2026	+0.02% +0.01	48.14 2'700	48.15 2'000	+13.76%
Absci Rg USD \| US00091E1091	9.18 23:20:00	9.46 14.08.2026	-2.96% -0.28	9.17 6'000	9.19 8'800	+171.06%
Acacia Res-Ac Techs USD \| US0038813079	4.59 23:20:00	4.60 14.08.2026	-0.22% -0.01	4.58 14'500	4.59 1'000	+22.99%
Academy Sports Rg USD \| US00402L1070	47.985 23:20:00	48.93 14.08.2026	-1.93% -0.945	47.97 1'000	48.00 300	-2.06%
Acadia Healthcar Rg USD \| US00404A1097	30.83 23:20:00	30.24 14.08.2026	+1.95% +0.59	30.82 600	30.83 900	+113.11%
Acadia Pharma Rg USD \| US0042251084	28.24 23:20:00	28.38 14.08.2026	-0.49% -0.14	28.24 4'000	28.25 1'500	+6.25%
Acadia REIT-SBI Rg USD \| US0042391096	20.85 00:30:00	20.84 14.08.2026	+0.05% +0.01	20.84 900	20.85 2'500	+1.46%
Acadian Asset Rg USD \| US10948W1036	92.51 00:30:00	93.16 14.08.2026	-0.70% -0.65	92.52 500	92.57 3'300	+98.21%
Accel Entmt Rg-A-1 USD \| US00436Q1067	12.42 00:30:00	12.41 14.08.2026	+0.08% +0.01	12.41 2'300	12.42 3'800	+8.76%
ACCELERANT Rg USD \| KYG008941083	19.58 00:30:00	19.51 14.08.2026	+0.36% +0.07	19.58 600	19.59 4'800	+19.33%
Accendra Health Rg USD \| US6907321029	0.9509 00:30:00	1.10 14.08.2026	-13.55% -0.1491	0.9357 2'400	0.9363 4'200	-60.71%
ACCO Brands Rg USD \| US00081T1088	4.34 00:30:00	4.32 14.08.2026	+0.46% +0.02	4.33 4'200	4.34 5'300	+15.82%
Achieve Life Sci Rg USD \| US0044685008	7.59 23:20:00	7.25 14.08.2026	+4.69% +0.34	7.59 1'900	7.60 17'400	+45.88%
ACI Worldwide Rg USD \| US0044981019	53.44 23:20:00	53.66 14.08.2026	-0.41% -0.22	53.43 400	53.46 300	+12.24%
Aclaris Therap Rg USD \| US00461U1051	5.78 23:20:00	5.86 14.08.2026	-1.37% -0.08	5.77 5'300	5.78 4'900	+94.68%
ACM Research-A Rg USD \| US00108J1097	80.42 23:20:00	81.19 14.08.2026	-0.95% -0.77	80.37 100	80.42 100	+105.80%
Acme United Rg USD \| US0048161048	60.57 23:05:00	58.31 13.08.2026	+3.88% +2.26	58.72 100	61.60 100	+45.60%
ACNB Rg USD \| US0008681092	64.93 23:20:00	64.89 14.08.2026	+0.06% +0.04	64.87 200	65.16 100	+34.21%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	14.25 00:30:00	14.12 14.08.2026	+0.92% +0.13	14.23 100	14.53 100	-33.83%
Acumen Pharma Rg USD \| US00509G2093	2.67 23:20:00	2.55 14.08.2026	+4.71% +0.12	2.66 900	2.67 300	+20.85%
Acushnet Holdngs Rg USD \| US0050981085	90.06 00:30:00	89.90 14.08.2026	+0.18% +0.16	90.01 2'200	90.02 100	+12.63%
ACV Auctions Rg-A USD \| US00091G1040	8.27 00:30:00	7.96 14.08.2026	+3.89% +0.31	8.27 18'300	8.28 5'500	-0.75%
Adamas Trust Rg USD \| US6496048405	10.12 23:20:00	10.09 14.08.2026	+0.30% +0.03	10.11 5'300	10.12 7'800	+38.22%
AdaptHealth Rg USD \| US00653Q1022	5.81 23:20:00	5.70 14.08.2026	+1.93% +0.11	5.81 3'100	5.82 8'500	-42.77%
Adaptive Biotech Rg USD \| US00650F1093	24.74 23:20:00	24.46 14.08.2026	+1.14% +0.28	24.75 100	24.76 200	+50.62%
ADC Therapeutic Rg USD \| CH0499880968	1.01 00:30:00	1.05 14.08.2026	-3.81% -0.04	1.00 31'300	1.01 11'400	-70.25%
Addus HomeCare Rg USD \| US0067391062	116.06 23:20:00	117.59 14.08.2026	-1.30% -1.53	116.02 100	116.06 300	+9.50%
Adeia Rg USD \| US00676P1075	29.83 23:20:00	28.69 14.08.2026	+3.97% +1.14	29.83 1'700	29.86 1'400	+66.32%
ADI Global Rg USD \| US0010261032	21.24 00:30:00	25.82 14.08.2026	-17.74% -4.58	21.23 2'500	21.24 7'000	-
Adient Rg USD \| IE00BD845X29	20.38 00:30:00	20.03 14.08.2026	+1.75% +0.35	20.38 23'300	20.39 3'100	+4.49%
ADMA Biologics Rg USD \| US0008991046	9.47 23:20:00	9.41 14.08.2026	+0.64% +0.06	9.47 13'100	9.48 4'000	-48.41%
ADTRAN Holdings Rg USD \| US00486H1059	8.40 23:20:00	8.07 14.08.2026	+4.09% +0.33	8.39 900	8.40 10'900	-7.13%
Advance Auto Par Rg USD \| US00751Y1064	56.55 00:30:00	57.36 14.08.2026	-1.41% -0.81	56.57 9'700	56.58 200	+45.95%
AdvanSix Rg USD \| US00773T1016	17.04 00:30:00	16.53 14.08.2026	+3.09% +0.51	17.03 400	17.06 1'900	-4.45%
Advantage Sltn Rg-A USD \| US00791N2018	32.78 23:20:00	32.99 14.08.2026	-0.64% -0.21	32.78 100	32.96 100	+49.95%
Aebi Schm Hldg N USD \| CH0027352993	12.71 23:20:00	13.69 14.08.2026	-7.16% -0.98	12.71 4'300	12.75 100	+8.22%
Aehr Test System Rg USD \| US00760J1088	134.06 23:20:00	123.30 14.08.2026	+8.73% +10.76	133.94 200	134.05 1'700	+510.70%
Aeluma Rg USD \| US00776X1090	18.42 23:20:00	17.60 14.08.2026	+4.66% +0.82	18.37 400	18.46 200	+2.50%
Aemetis Rg USD \| US00770K2024	1.77 23:20:00	1.74 14.08.2026	+1.72% +0.03	1.76 900	1.77 5'400	+25.18%
AerSale Rg USD \| US00810F1066	5.87 23:20:00	5.72 14.08.2026	+2.62% +0.15	5.86 1'200	5.87 400	-19.55%
Aeva Tech Rg USD \| US00835Q2021	23.28 23:20:00	22.42 14.08.2026	+3.84% +0.86	23.27 1'000	23.29 100	+68.83%
AEVEX Rg-A USD \| US00835T1079	21.54 00:30:00	20.89 14.08.2026	+3.11% +0.65	21.52 5'100	21.53 12'300	-
Agenus Rg USD \| US00847G8042	7.32 23:20:00	7.00 14.08.2026	+4.57% +0.32	7.32 500	7.33 1'200	+122.93%
Agilon health Rg USD \| US00857U2069	96.90 00:30:00	88.90 14.08.2026	+9.00% +8.00	96.60 1'200	96.94 1'200	+416.34%
Agilysys Rg USD \| US00847J1051	114.00 23:20:00	115.20 14.08.2026	-1.04% -1.20	113.97 500	114.03 400	-3.06%
Agios Pharm Rg USD \| US00847X1046	33.56 23:20:00	33.47 14.08.2026	+0.27% +0.09	33.56 900	33.58 1'800	+22.96%
AGNT Rg USD \| US30212W1009	4.35 23:20:00	4.50 14.08.2026	-3.33% -0.15	4.35 11'500	4.36 4'600	-50.28%
AH Realty Trust Rg USD \| US04208T1088	6.79 00:30:00	6.79 14.08.2026	0.00% 0.00	6.78 5'900	6.79 11'100	+2.57%
AirJoule Tech Rg-A USD \| US6121601016	6.04 23:20:00	6.32 14.08.2026	-4.43% -0.28	6.03 400	6.05 800	+60.41%
AIRO Grp Hldg Rg USD \| US0094221068	9.57 23:20:00	10.71 14.08.2026	-10.64% -1.14	9.56 400	9.60 200	+30.93%
AirSculpt Tech Rg USD \| US0094961002	3.43 23:20:00	3.38 14.08.2026	+1.48% +0.05	3.43 500	3.44 100	+70.71%
Akebia Therapeut Rg USD \| US00972D1054	0.8728 23:20:00	0.8696 14.08.2026	+0.37% +0.0032	0.8752 3'500	0.8758 900	-45.99%
Aktis Oncology Rg USD \| US01021M1045	24.93 23:20:00	23.79 14.08.2026	+4.79% +1.14	24.85 400	25.00 2'200	-
Al Inm Prop REIT Rg USD \| US02083X1037	19.75 00:30:00	19.68 14.08.2026	+0.36% +0.07	19.73 4'300	19.76 700	+17.70%
Alamar Biosc Rg USD \| US0109111056	33.16 23:20:00	32.92 14.08.2026	+0.73% +0.24	32.97 200	33.15 300	-
Alamo Group Rg USD \| US0113111076	164.93 00:30:00	163.58 14.08.2026	+0.83% +1.35	165.05 2'100	165.06 600	-2.56%
Alarm.com Holdin Rg USD \| US0116421050	55.57 23:20:00	55.79 14.08.2026	-0.39% -0.22	55.56 200	55.60 900	+9.35%
Albany Intl Rg-A USD \| US0123481089	64.87 00:30:00	64.09 14.08.2026	+1.22% +0.78	64.86 1'000	64.91 3'200	+26.41%
Alector Rg USD \| US0144421072	1.96 23:20:00	2.04 14.08.2026	-3.92% -0.08	1.95 23'000	1.96 1'300	+30.77%
Alerus Financial Rg USD \| US01446U1034	33.67 23:20:00	33.90 14.08.2026	-0.68% -0.23	33.65 200	33.72 1'800	+50.53%
Alexander's Rg USD \| US0147521092	269.75 00:30:00	274.63 14.08.2026	-1.78% -4.88	269.75 100	272.65 500	+26.01%
Alico Rg USD \| US0162301040	40.08 23:20:00	41.04 14.08.2026	-2.34% -0.96	40.08 300	40.20 2'500	+12.81%
Alignment Hlthc Rg USD \| US01625V1044	13.96 23:20:00	13.46 14.08.2026	+3.71% +0.50	13.95 4'900	13.96 4'800	-31.85%
Alkami Tech Rg USD \| US01644J1088	20.67 23:20:00	20.78 14.08.2026	-0.53% -0.11	20.65 600	20.67 1'100	-9.93%
Alkermes Rg USD \| IE00B56GVS15	49.06 23:20:00	49.45 14.08.2026	-0.79% -0.39	49.06 5'000	49.07 300	+76.73%
Allegiant Travel Rg USD \| US01748X1028	85.75 23:20:00	86.45 14.08.2026	-0.81% -0.70	85.66 300	85.75 2'600	+1.38%
Alliance Laundry Rg USD \| US01862Q1076	25.47 00:30:00	25.76 14.08.2026	-1.13% -0.29	25.48 3'100	25.52 1'300	+26.58%
Allient Rg USD \| US0193301092	111.41 23:20:00	109.68 14.08.2026	+1.58% +1.73	111.32 100	111.41 300	+104.06%
Allogene Therap Rg USD \| US0197701065	2.05 23:20:00	1.98 14.08.2026	+3.54% +0.07	2.04 16'600	2.05 32'700	+44.53%
Alpha & Omega Rg USD \| BMG6331P1041	30.77 23:20:00	30.62 14.08.2026	+0.49% +0.15	30.74 400	30.76 100	+54.57%
Alpha Metallurgl Rg USD \| US0207641061	166.05 00:30:00	155.60 14.08.2026	+6.72% +10.45	166.13 1'000	166.14 2'700	-22.15%
Alpha Teknova Rg USD \| US02080L1026	7.29 23:20:00	7.38 14.08.2026	-1.22% -0.09	7.26 100	7.28 600	+94.21%
Alphatec Holding Rg USD \| US02081G2012	9.79 23:20:00	9.75 14.08.2026	+0.41% +0.04	9.78 3'800	9.79 4'900	-53.66%
Alta Equip Grp Rg USD \| US02128L1061	7.25 00:30:00	7.15 14.08.2026	+1.40% +0.10	7.24 2'400	7.26 2'600	+55.43%
Alti Global-A Rg USD \| US02157E1064	4.01 23:20:00	4.19 14.08.2026	-4.30% -0.18	4.01 4'900	4.02 200	-9.70%
Altimmune Rg USD \| US02155H2004	2.94 23:20:00	2.88 14.08.2026	+2.08% +0.06	2.94 200	2.95 6'200	-20.22%
Alto Ingredients Rg USD \| US0215131063	4.18 23:20:00	4.20 14.08.2026	-0.48% -0.02	4.16 5'200	4.17 2'800	+45.83%
Alto Neuro Rg USD \| US02157Q1094	32.14 00:30:00	32.30 14.08.2026	-0.50% -0.16	32.06 3'100	32.15 2'200	+81.46%
Alumis Rg USD \| US0223071020	25.31 23:20:00	24.41 14.08.2026	+3.69% +0.90	25.32 1'400	25.36 2'900	+150.10%
ALX Oncology Rg USD \| US00166B1052	1.96 23:20:00	1.94 14.08.2026	+1.03% +0.02	1.96 600	1.97 2'400	+71.68%
AM Battry Tech Rg USD \| US02451V3096	2.49 23:20:00	2.51 14.08.2026	-0.80% -0.02	2.49 8'000	2.50 4'000	-24.85%
Am Eagle Outfitt Rg USD \| US02553E1064	16.17 00:30:00	16.30 14.08.2026	-0.80% -0.13	16.17 5'600	16.18 5'700	-38.19%
Amalgamated Fin Rg USD \| US0226711010	51.06 23:20:00	51.08 14.08.2026	-0.04% -0.02	51.06 800	51.11 400	+59.48%
Ambarella Rg USD \| KYG037AX1015	82.04 23:20:00	81.96 14.08.2026	+0.10% +0.08	81.98 100	82.06 100	+15.70%
Ambiq Micro Rg USD \| US0231931058	64.51 00:30:00	64.34 14.08.2026	+0.26% +0.17	64.50 3'100	64.53 500	+125.75%
AMC Enter Hldg Rg-A USD \| US00165C3025	2.50 00:30:00	2.63 14.08.2026	-4.94% -0.13	2.49 78'500	2.50 129'500	+68.59%
AMC Glbl Media Rg-A USD \| US00164V1035	12.36 23:20:00	12.02 14.08.2026	+2.83% +0.34	12.34 300	12.36 500	+26.26%
Amer Cstl Ins Rg USD \| US9107101027	9.86 23:20:00	9.76 14.08.2026	+1.02% +0.10	9.84 900	9.86 200	-22.72%
Amer Public Edu Rg USD \| US02913V1035	45.23 23:20:00	45.24 14.08.2026	-0.02% -0.01	45.17 100	45.23 300	+19.68%
Amer Realty Invs Rg USD \| US0291741090	15.00 00:30:00	15.26 14.08.2026	-1.70% -0.26	15.00 100	16.38 100	-4.98%
Amerant Bancor Rg-A USD \| US0235761014	29.17 00:30:00	29.10 14.08.2026	-0.07% -0.02	29.16 100	29.19 2'100	+49.62%
Amercn Supercond Rg USD \| US0301112076	31.92 23:20:00	31.51 14.08.2026	+1.30% +0.41	31.90 1'500	31.94 600	+9.49%
Ameresco Rg-A USD \| US02361E1082	27.90 00:30:00	27.79 14.08.2026	+0.40% +0.11	27.85 6'000	27.90 3'200	-5.12%
American Ins Rg USD \| US0269481091	23.99 00:30:00	24.00 14.08.2026	-0.04% -0.01	23.94 200	23.98 100	+15.22%
American Res Rg-A USD \| US02927U2087	2.88 23:20:00	2.82 14.08.2026	+2.13% +0.06	2.87 95'700	2.88 2'600	+13.71%
American Sts Wat Rg USD \| US0298991011	88.97 00:30:00	88.73 14.08.2026	+0.27% +0.24	89.04 100	89.09 400	+22.42%
Americn Ast REIT Rg USD \| US0240131047	22.77 00:30:00	22.96 14.08.2026	-0.83% -0.19	22.75 1'500	22.77 200	+21.29%
Ameris Bancorp Rg USD \| US03076K1088	89.77 00:30:00	89.39 14.08.2026	+0.43% +0.38	89.77 3'300	89.84 1'600	+20.36%
Amerisafe Rg USD \| US03071H1005	27.65 23:20:00	27.20 14.08.2026	+1.65% +0.45	27.61 400	27.64 200	-29.19%
Ames National Rg USD \| US0310011004	31.60 23:20:00	31.78 14.08.2026	-0.57% -0.18	31.53 100	31.63 100	+38.41%
AMN Healthcare Rg USD \| US0017441017	34.50 00:30:00	34.49 14.08.2026	+0.03% +0.01	34.42 3'300	34.43 500	+118.85%
Amneal Phrmctl Rg-A USD \| US03168L1052	18.15 23:20:00	17.27 14.08.2026	+5.10% +0.88	18.15 8'100	18.16 3'400	+37.06%
Ampco-Pittsburgh Rg USD \| US0320371034	9.37 00:30:00	9.19 14.08.2026	+1.96% +0.18	9.30 100	9.37 1'200	+72.42%
Amphastar Pharma Rg USD \| US03209R1032	20.91 23:20:00	20.18 14.08.2026	+3.62% +0.73	20.91 200	20.93 300	-24.65%
Amplify Energy Rg USD \| US03212B1035	4.78 00:30:00	4.83 14.08.2026	-1.04% -0.05	4.77 3'100	4.78 6'200	+5.69%
Amplitude Rg-A USD \| US03213A1043	13.03 23:20:00	13.30 14.08.2026	-2.03% -0.27	13.03 2'000	13.04 8'100	+14.85%
Amprius Tech Rg USD \| US03214Q1085	12.51 00:30:00	11.94 14.08.2026	+4.77% +0.57	12.50 16'600	12.51 500	+51.33%
Amtech Systems Rg USD \| US0323325045	16.04 23:20:00	16.00 14.08.2026	+0.25% +0.04	16.05 300	16.11 300	+27.49%
Amylyx Pharm Rg USD \| US03237H1014	21.63 23:20:00	22.48 14.08.2026	-3.78% -0.85	21.62 600	21.63 700	+86.09%
AN2 Therapeutic Rg USD \| US0373261058	5.99 23:20:00	5.98 14.08.2026	+0.17% +0.01	5.99 600	6.01 400	+424.56%
AnaptysBio Rg USD \| US0327241065	58.47 23:20:00	56.02 14.08.2026	+4.37% +2.45	58.47 700	58.51 300	+15.55%
Anavex Life Scie Rg USD \| US0327973006	3.22 23:20:00	3.27 14.08.2026	-1.53% -0.05	3.22 1'000	3.24 8'100	-8.15%
Andersons Rg USD \| US0341641035	65.90 23:20:00	65.14 14.08.2026	+1.17% +0.76	65.82 1'100	65.90 200	+22.51%
Angel REIT Rg USD \| US03464Y1082	8.93 00:30:00	9.00 14.08.2026	-0.78% -0.07	8.92 1'000	8.94 900	+4.53%
Angi Rg-A USD \| US00183L2016	4.72 23:20:00	4.83 14.08.2026	-2.28% -0.11	4.72 7'000	4.73 400	-62.65%
AngioDynamics Rg USD \| US03475V1017	15.85 23:20:00	15.66 14.08.2026	+1.21% +0.19	15.83 1'800	15.85 1'300	+21.96%
ANI Pharmaceutic Rg USD \| US00182C1036	76.54 23:20:00	74.77 14.08.2026	+2.37% +1.77	76.54 400	76.56 500	-5.28%
Anika Therapeuti Rg USD \| US0352551081	21.50 23:20:00	21.17 14.08.2026	+1.56% +0.33	21.50 400	21.61 100	+120.29%
Annexon Rg USD \| US03589W1027	5.29 23:20:00	5.26 14.08.2026	+0.57% +0.03	5.29 27'700	5.30 5'800	+4.78%
Anteris Tech Rg USD \| US03675P1021	9.40 23:20:00	8.93 14.08.2026	+5.26% +0.47	9.40 100	9.41 8'300	+78.96%
Anterix Rg USD \| US03676C1009	91.53 23:20:00	91.49 14.08.2026	+0.04% +0.04	91.39 100	91.65 400	+319.10%
Apogee Enterpris Rg USD \| US0375981091	42.58 23:20:00	42.57 14.08.2026	+0.02% +0.01	42.57 300	42.63 200	+16.92%
Apogee Therap Rg USD \| US03770N1019	134.55 23:20:00	134.45 14.08.2026	+0.07% +0.10	134.56 1'200	134.58 1'900	+78.13%
Appian-A Rg USD \| US03782L1017	35.41 23:20:00	37.01 14.08.2026	-4.32% -1.60	35.41 200	35.42 700	+4.49%
Apple Hosp REIT Rg USD \| US03784Y2000	16.07 00:30:00	15.87 14.08.2026	+1.26% +0.20	16.06 1'100	16.07 71'600	+33.92%
Aquestive Therp Rg USD \| US03843E1047	4.25 23:20:00	4.25 14.08.2026	0.00% 0.00	4.24 4'900	4.25 4'900	-34.21%
Arbor Rlty REIT Rg USD \| US0389231087	5.09 00:30:00	5.09 14.08.2026	-3.23% -0.17	5.08 17'400	5.09 9'400	-32.22%
Arbutus Biopharm Rg USD \| CA03879J1003	4.67 23:20:00	4.58 14.08.2026	+1.97% +0.09	4.67 7'300	4.68 9'000	-4.78%
ArcBest Rg USD \| US03937C1053	142.88 23:20:00	146.74 14.08.2026	-2.63% -3.86	142.88 100	143.15 500	+97.79%
Archr Aviation Rg-A USD \| US03945R1023	6.62 00:30:00	6.97 14.08.2026	-5.02% -0.35	6.60 91'800	6.61 32'300	-7.31%
Archrock Rg USD \| US03957W1062	34.69 00:30:00	33.34 14.08.2026	+4.05% +1.35	34.65 400	34.69 5'500	+28.13%
Arcosa Rg USD \| US0396531008	145.40 00:30:00	144.96 14.08.2026	+0.30% +0.44	145.37 200	145.40 5'700	+36.34%
Arct Therap Hldg Rg USD \| US03969T1097	8.23 23:20:00	7.86 14.08.2026	+4.71% +0.37	8.23 300	8.24 3'500	+28.22%
Arcus Biosciens Rg USD \| US03969F1093	29.48 00:30:00	28.86 14.08.2026	+2.15% +0.62	29.46 800	29.48 3'200	+21.11%
Arcutis Biother Rg USD \| US03969K1088	26.19 23:20:00	25.83 14.08.2026	+1.39% +0.36	26.18 1'100	26.20 4'400	-11.05%
Ardagh MP Rg USD \| LU2369833749	5.23 00:30:00	5.28 14.08.2026	-0.95% -0.05	5.22 25'300	5.23 22'900	+28.78%
Ardelyx Rg USD \| US0396971071	4.06 23:20:00	3.91 14.08.2026	+3.84% +0.15	4.05 36'800	4.06 31'100	-32.93%
Ardent Health Rg USD \| US03980N1072	10.91 00:30:00	11.02 14.08.2026	-1.00% -0.11	10.91 7'800	10.93 4'400	+24.80%
Ardmore Shipping Rg USD \| MHY0207T1001	17.61 00:30:00	17.31 14.08.2026	+1.73% +0.30	17.60 6'900	17.61 1'600	+63.46%
Ares Comm REIT Rg USD \| US04013V1089	4.72 00:30:00	4.76 14.08.2026	-0.84% -0.04	4.72 3'200	4.73 600	-0.42%
Argan Rg USD \| US04010E1091	578.22 00:30:00	558.89 14.08.2026	+3.46% +19.33	579.17 760	579.18 1'200	+78.38%
Arhaus Rg-A USD \| US04035M1027	9.81 23:20:00	9.70 14.08.2026	+1.13% +0.11	9.82 1'000	9.83 4'200	-13.47%
ARKO Petroleum Rg-A USD \| US04124A1007	19.25 23:20:00	19.07 14.08.2026	+0.94% +0.18	19.20 100	19.24 200	-
ARKO Rg USD \| US0412421085	4.85 23:20:00	4.50 14.08.2026	+7.78% +0.35	4.84 1'900	4.85 9'300	-0.88%
Arlo Tech Rg USD \| US04206A1016	14.33 00:30:00	14.35 14.08.2026	-0.14% -0.02	14.33 24'900	14.34 2'000	+2.57%
Armata Pharma Rg USD \| US04216R1023	4.445 23:05:00	4.355 13.08.2026	+11.83% +0.515	4.34 100	4.73 100	-16.75%
ARMOUR Res REIT RG USD \| US0423157058	16.74 00:30:00	16.72 14.08.2026	+0.12% +0.02	16.73 13'800	16.74 600	-5.48%
Array Tech Rg USD \| US04271T1007	5.05 23:20:00	5.17 14.08.2026	-2.32% -0.12	5.05 94'900	5.06 12'300	-43.93%
ArriVent Bio Rg USD \| US04272N1028	29.51 23:20:00	30.00 14.08.2026	-1.63% -0.49	29.46 7'700	29.51 3'000	+49.11%
Arrow Financial Rg USD \| US0427441029	39.25 23:20:00	39.05 14.08.2026	+0.51% +0.20	39.31 100	39.38 200	+24.36%
ARS Pharma Rg USD \| US82835W1080	5.65 23:20:00	6.10 14.08.2026	-7.38% -0.45	5.64 1'300	5.65 5'600	-47.64%
Arteris Rg USD \| US04302A1043	28.32 23:20:00	27.59 14.08.2026	+2.65% +0.73	28.29 1'200	28.35 1'500	+78.00%
Artis Part Ass Rg-A USD \| US04316A1088	42.18 00:30:00	42.68 14.08.2026	-1.17% -0.50	42.18 16'300	42.19 8'400	+4.76%
Artiva Biothrp Rg USD \| US04317A1079	11.45 23:20:00	11.30 14.08.2026	+1.33% +0.15	11.46 100	11.49 100	+163.40%
Artivion Rg USD \| US2289031005	29.14 00:30:00	28.41 14.08.2026	+2.57% +0.73	29.14 10'900	29.17 600	-37.71%
Arvinas Rg USD \| US04335A1051	8.97 23:20:00	9.01 14.08.2026	-0.44% -0.04	8.96 1'700	8.97 4'400	-24.03%
Asana Rg-A USD \| US04342Y1047	9.14 00:30:00	9.87 14.08.2026	-7.40% -0.73	9.14 25'100	9.15 2'500	-28.01%
Asbury Automotiv Rg USD \| US0434361046	210.66 00:30:00	210.58 14.08.2026	+0.04% +0.08	210.47 2'500	210.48 1'300	-9.44%
Ashland Rg USD \| US0441861046	73.71 00:30:00	73.35 14.08.2026	+0.49% +0.36	73.67 2'900	73.68 1'800	+25.02%
ASP Isotopes Rg USD \| US00218A1051	4.27 23:20:00	4.28 14.08.2026	-0.23% -0.01	4.26 3'500	4.27 2'500	-20.00%
Aspen Aerogels Rg USD \| US04523Y1055	5.85 00:30:00	6.07 14.08.2026	-3.62% -0.22	5.84 11'300	5.86 7'900	+114.49%
Assd Banc-Corp Rg USD \| US0454871056	32.33 00:30:00	32.16 14.08.2026	+0.53% +0.17	32.33 4'600	32.34 1'100	+24.84%
Assembly Bio Rg USD \| US0453962070	32.95 23:20:00	29.95 14.08.2026	+10.02% +3.00	32.85 100	33.00 200	-11.94%
Astec Ind Inc Rg USD \| US0462241011	43.28 23:20:00	42.34 14.08.2026	+2.22% +0.94	43.22 100	43.29 300	-2.26%
Astrana Health Rg USD \| US03763A2078	40.81 23:20:00	37.79 14.08.2026	+7.99% +3.02	40.78 200	40.80 100	+52.32%
Astronics Corp Rg USD \| US0464331083	93.45 23:20:00	92.61 14.08.2026	+0.91% +0.84	93.43 1'500	93.53 800	+70.74%
Asure Software Rg USD \| US04649U1025	8.47 23:20:00	8.68 14.08.2026	-2.42% -0.21	8.44 800	8.49 500	-7.86%
Atai Beckley Rg USD \| US04650F1012	7.26 23:20:00	7.25 14.08.2026	+0.14% +0.01	7.26 63'800	7.27 138'000	-
Atea Pharma Rg USD \| US04683R1068	5.12 23:20:00	5.07 14.08.2026	+0.99% +0.05	5.12 1'200	5.13 300	+42.02%
Ategrity Rg USD \| US04681Y1038	24.70 00:30:00	25.07 14.08.2026	-1.48% -0.37	24.68 600	24.79 200	+19.32%
Atkore Rg USD \| US0476491081	93.80 00:30:00	93.83 14.08.2026	-0.03% -0.03	93.80 2'800	93.81 2'600	+48.35%
Atlanta Braves Rg-A USD \| US0477261046	57.33 23:20:00	56.69 14.08.2026	+1.13% +0.64	57.28 100	57.39 200	+33.42%
Atlanta Braves Rg-C USD \| US0477263026	53.58 23:20:00	53.16 14.08.2026	+0.79% +0.42	53.53 500	53.59 600	+34.75%
Atlantic Union Rg USD \| US04911A1079	42.88 00:30:00	42.66 14.08.2026	+0.52% +0.22	42.87 5'800	42.88 900	+20.85%
Atlanticus Hldgs Rg USD \| US04914Y1029	102.58 23:20:00	97.04 14.08.2026	+5.71% +5.54	102.36 100	102.58 100	+44.94%
Atlas Ener Rg USD \| US6420451089	12.45 00:30:00	11.79 14.08.2026	+5.60% +0.66	12.45 13'500	12.47 500	+25.16%
Atmus Filtra Rg USD \| US04956D1072	51.01 00:30:00	49.79 14.08.2026	+2.45% +1.22	51.05 100	51.09 5'100	-4.08%
ATN Internationa Rg USD \| US00215F1075	31.71 23:20:00	31.87 14.08.2026	-0.50% -0.16	31.60 100	31.74 100	+39.78%
Atomera Rg USD \| US04965B1008	5.60 23:20:00	5.42 14.08.2026	+3.32% +0.18	5.60 5'100	5.61 200	+145.25%
Atricure Rg USD \| US04963C2098	44.30 23:20:00	43.49 14.08.2026	+1.86% +0.81	44.28 300	44.36 500	+9.93%
Atrium Therap Rg USD \| US04965N1046	12.84 23:20:00	12.33 14.08.2026	+4.14% +0.51	12.84 400	12.88 200	-
Aura Bioscis Rg USD \| US05153U1079	7.69 23:20:00	7.65 14.08.2026	+0.52% +0.04	7.69 800	7.70 700	+40.37%
Aurinia Pharma Rg USD \| CA05156V1022	15.47 23:20:00	15.18 14.08.2026	+1.91% +0.29	15.47 2'500	15.48 5'600	-4.83%
Avalo Therap Rg USD \| US05338F3064	19.59 23:20:00	19.45 14.08.2026	+0.72% +0.14	19.59 100	19.62 1'200	+7.10%
Avalyn Pharma Rg USD \| US05348Y1055	39.25 23:20:00	36.58 14.08.2026	+7.30% +2.67	39.10 200	39.39 400	-
Avean Hlthc Hldg Rg USD \| US05356F1057	12.32 23:20:00	11.29 14.08.2026	+9.12% +1.03	12.30 1'500	12.31 4'800	+38.19%
AvePoint Rg USD \| US0536041041	13.48 23:20:00	13.75 14.08.2026	-1.96% -0.27	13.47 3'500	13.49 25'800	-1.01%
Aviat Networks Rg USD \| US05366Y2019	22.15 23:20:00	21.82 14.08.2026	+1.51% +0.33	22.15 100	22.18 200	+2.06%
Avidbank Hldgs Rg USD \| US05368J1034	32.88 23:20:00	32.88 14.08.2026	0.00% 0.00	32.85 800	32.92 200	+23.80%
Avidia Bancorp Rg USD \| US05369T1007	22.17 00:30:00	22.05 14.08.2026	+0.54% +0.12	22.17 600	22.21 2'600	+31.17%
Avient Rg USD \| US05368V1061	46.34 00:30:00	46.12 14.08.2026	+0.48% +0.22	46.34 7'500	46.36 1'100	+47.63%
Avista Rg USD \| US05379B1070	39.15 00:30:00	38.65 14.08.2026	+1.29% +0.50	39.13 700	39.15 5'700	+0.29%
Axcelis Techs Rg USD \| US0545402085	140.15 23:20:00	143.03 14.08.2026	-2.01% -2.88	139.59 200	140.06 200	+78.03%
Axogen Rg USD \| US05463X1063	48.73 23:20:00	48.05 14.08.2026	+1.42% +0.68	48.72 700	48.73 800	+46.81%
Axos Financial Rg USD \| US05465C1009	102.16 00:30:00	100.81 14.08.2026	+1.34% +1.35	102.08 2'400	102.22 3'800	+17.00%
AXT Rg USD \| US00246W1036	81.64 23:20:00	77.45 14.08.2026	+5.41% +4.19	81.62 200	81.65 100	+373.70%
Azenta Rg USD \| US1143401024	33.38 23:20:00	33.91 14.08.2026	-1.56% -0.53	33.38 1'100	33.40 100	+1.95%
AZZ Rg USD \| US0024741045	151.35 00:30:00	150.35 14.08.2026	+0.67% +1.00	151.35 1'300	151.45 100	+40.28%
B&G Foods Rg USD \| US05508R1068	3.62 00:30:00	3.68 14.08.2026	-1.63% -0.06	3.61 13'400	3.62 5'100	-14.42%
B&N Edu Rg USD \| US06777U2006	12.14 00:30:00	12.24 14.08.2026	-0.82% -0.10	12.13 8'000	12.15 1'400	+33.19%
Bab&Wil Entps Rg USD \| US05614L2097	10.29 00:30:00	9.35 14.08.2026	+10.05% +0.94	10.30 18'800	10.31 5'400	+47.48%
Backblaze Rg-A USD \| US05637B1052	19.02 23:20:00	20.43 14.08.2026	-6.90% -1.41	19.01 500	19.02 1'100	+338.41%
Badger Meter Rg USD \| US0565251081	130.82 00:30:00	130.43 14.08.2026	+0.30% +0.39	130.82 2'200	130.97 300	-25.22%
Bakkt Rg-A USD \| US05759B3050	7.65 00:30:00	7.40 14.08.2026	+3.38% +0.25	7.64 25'000	7.66 800	-26.29%
Balchem Corp Rg USD \| US0576652004	178.51 23:20:00	177.14 14.08.2026	+0.77% +1.37	178.29 200	178.55 600	+15.51%
Bally's Rg USD \| US05875B3042	13.99 00:30:00	13.49 14.08.2026	+3.71% +0.50	13.94 800	14.02 500	-18.34%
Banc of Californ Rg USD \| US05990K1060	19.74 00:30:00	19.63 14.08.2026	+0.56% +0.11	19.73 1'200	19.74 16'500	+1.76%
Bancfirst Rg USD \| US05945F1030	115.72 23:20:00	115.68 14.08.2026	+0.03% +0.04	115.72 600	115.79 1'000	+9.11%
Bancorp Rg USD \| US05969A1051	69.68 23:20:00	69.14 14.08.2026	+0.78% +0.54	69.68 700	69.73 1'100	+2.40%
Bandwidth-A Rg USD \| US05988J1034	53.97 23:20:00	54.06 14.08.2026	-0.17% -0.09	53.97 200	54.01 200	+249.90%
Bank First Rg USD \| US06211J1007	158.00 23:20:00	158.42 14.08.2026	-0.27% -0.42	157.32 200	158.23 400	+30.04%
Bank Of Hawaii Rg USD \| US0625401098	80.29 00:30:00	79.86 14.08.2026	+0.54% +0.43	80.22 1'900	80.28 700	+16.81%
Bank Of Marin Rg USD \| US0634251021	28.29 23:20:00	28.52 14.08.2026	-0.81% -0.23	28.24 100	28.30 200	+9.65%
Bank7 Rg USD \| US06652N1072	52.29 23:20:00	52.34 14.08.2026	-0.10% -0.05	52.25 100	52.41 100	+27.72%
BankUnited Rg USD \| US06652K1034	48.34 00:30:00	47.83 14.08.2026	+1.07% +0.51	48.28 6'400	48.34 7'200	+7.31%
Bankwell Fin Gro Rg USD \| US06654A1034	68.13 23:20:00	68.00 14.08.2026	+0.19% +0.13	67.99 100	68.16 100	+48.41%
Banner Rg USD \| US06652V2088	74.01 23:20:00	73.69 14.08.2026	+0.43% +0.32	73.99 200	74.08 700	+17.60%
Bar Harbor BKSHS Rg USD \| US0668491006	40.60 23:05:00	40.40 13.08.2026	+0.62% +0.25	40.13 100	40.72 800	+30.67%
Barrett Bus Svcs Rg USD \| US0684631080	32.24 23:20:00	33.01 14.08.2026	-2.33% -0.77	32.23 200	32.27 200	-8.84%
BayCom Rg USD \| US07272M1071	31.065 23:20:00	31.06 14.08.2026	+0.02% +0.005	31.01 100	31.12 100	+5.65%
BCB Bancorp Rg USD \| US0552981039	9.00 23:20:00	9.00 14.08.2026	0.00% 0.00	9.01 200	9.02 400	+11.52%
Beacon Fin Rg USD \| US0846801076	32.07 00:30:00	32.0375 14.08.2026	-0.90% -0.29	32.06 12'700	32.07 12'400	+22.72%
Beam Therapeutic Rg USD \| US07373V1052	26.75 23:20:00	26.51 14.08.2026	+0.91% +0.24	26.73 2'200	26.74 100	-4.37%
Beazer Homes USA Rg USD \| US07556Q8814	33.10 00:30:00	33.19 14.08.2026	-0.27% -0.09	33.10 100	33.11 11'300	+63.74%
Bed Bath Rg USD \| US6903701018	4.35 00:30:00	4.44 14.08.2026	-2.03% -0.09	4.35 4'300	4.36 9'900	-18.68%
Bel Fuse-A USD \| US0773472016	242.89 23:20:00	235.44 14.08.2026	+3.16% +7.45	242.08 200	242.89 300	+55.10%
Bel Fuse-B USD \| US0773473006	290.08 23:20:00	286.01 14.08.2026	+1.42% +4.07	290.08 500	290.44 400	+68.61%
Belden Rg USD \| US0774541066	135.90 00:30:00	137.16 14.08.2026	-0.92% -1.26	135.99 100	136.00 1'700	+17.68%
BellRng Brnds Rg USD \| US07831C1036	10.75 00:30:00	10.99 14.08.2026	-2.18% -0.24	10.73 5'100	10.74 20'300	-58.89%
Benchmark Electr Rg USD \| US08160H1014	81.75 00:30:00	80.49 14.08.2026	+1.57% +1.26	81.70 1'500	81.71 700	+88.24%
Benitec Biophrm Rg USD \| US08205P2092	12.56 23:20:00	12.56 14.08.2026	0.00% 0.00	12.57 200	12.59 2'300	-6.76%
Beta Bionics Rg USD \| US08659B1026	17.57 23:20:00	18.08 14.08.2026	-2.82% -0.51	17.53 500	17.55 100	-40.66%
BETA Tech Rg-A USD \| US0869211039	24.86 00:30:00	26.24 14.08.2026	-5.26% -1.38	24.88 12'000	24.89 800	-6.98%
Better Home Rg-A USD \| US08774B5084	13.73 23:20:00	15.00 14.08.2026	-8.47% -1.27	13.72 900	13.73 100	-53.96%
BGC Group Rg-A USD \| US0889291045	11.20 23:20:00	10.94 14.08.2026	+2.38% +0.26	11.20 4'200	11.21 12'800	+22.51%
Bicara Therap Rg USD \| US0554771032	24.28 23:20:00	23.63 14.08.2026	+2.75% +0.65	24.28 100	24.32 2'700	+40.40%
BigBear.ai Rg USD \| US08975B1098	3.27 00:30:00	3.34 14.08.2026	-2.10% -0.07	3.27 13'700	3.28 120'400	-38.15%
Biglari Hldg -A Rg USD \| US08986R4083	1'906.25 00:30:00	1'913.70 14.08.2026	-0.39% -7.45	1'896.47 10	1'908.00 20	+9.98%
Biglari Hldgs-B Rg USD \| US08986R3093	385.03 00:30:00	388.16 14.08.2026	-0.81% -3.13	385.03 280	386.19 40	+16.76%
BioAge Labs Rg USD \| US09077V1008	10.60 23:20:00	10.43 14.08.2026	+1.63% +0.17	10.59 300	10.61 2'000	-21.16%
Biocryst Pharm Rg USD \| US09058V1035	9.74 23:20:00	9.81 14.08.2026	-0.71% -0.07	9.74 2'500	9.75 17'400	+25.77%
Biolife Solution Rg USD \| US09062W2044	35.07 23:20:00	35.23 14.08.2026	-0.45% -0.16	35.03 200	35.09 1'000	+45.70%
Bioventus Rg-A USD \| US09075A1088	14.26 23:20:00	13.89 14.08.2026	+2.66% +0.37	14.25 2'500	14.27 200	+86.69%
Bit Digital Rg USD \| KYG1144A1058	1.57 23:20:00	1.49 14.08.2026	+5.37% +0.08	1.56 24'900	1.57 133'300	-21.16%
BJ's Restaurants Rg USD \| US09180C1062	67.95 23:20:00	66.67 14.08.2026	+1.92% +1.28	67.92 100	67.95 800	+69.21%
BK Techno Rg USD \| US05587G2030	74.00 23:05:00	76.51 12.08.2026	-2.16% -1.65	63.33 100	88.46 100	+0.97%
BKV Rg USD \| US05603J1088	26.73 00:30:00	25.92 14.08.2026	+3.12% +0.81	26.73 200	26.75 300	-4.53%
Black Diamond Rg USD \| US09203E1055	2.02 23:20:00	2.02 14.08.2026	0.00% 0.00	2.01 2'200	2.02 700	-16.87%
Black Hills Rg USD \| US0921131092	74.29 00:30:00	73.94 14.08.2026	+0.47% +0.35	74.31 5'700	74.32 1'400	+6.51%
Black Rock CB Rg-A USD \| US0922441029	8.19 23:20:00	8.01 14.08.2026	+2.25% +0.18	8.20 2'200	8.21 300	-64.00%
Blackbaud USD \| US09227Q1004	45.25 23:20:00	46.21 14.08.2026	-2.08% -0.96	45.25 500	45.33 100	-27.02%
BlackLine Rg USD \| US09239B1098	30.53 23:20:00	31.36 14.08.2026	-2.65% -0.83	30.51 100	30.53 1'900	-43.28%
BlackSky Tech Rg-A USD \| US09263B2079	30.92 00:30:00	30.99 14.08.2026	-0.23% -0.07	30.92 1'700	30.98 11'600	+65.28%
Blackston REIT Rg-A USD \| US09257W1009	14.48 00:30:00	14.50 14.08.2026	-0.14% -0.02	14.48 33'000	14.50 1'500	-24.20%
Bladex -E USD \| PAP169941328	55.18 00:30:00	54.81 14.08.2026	+0.68% +0.37	55.18 5'100	55.35 300	+22.89%
Blaize Hldg Rg USD \| US0929151076	0.5931 23:20:00	1.17 14.08.2026	-49.31% -0.5769	0.5908 1'000	0.591 3'800	-40.00%
Blend Labs Rg-A USD \| US09352U1088	1.49 00:30:00	1.55 14.08.2026	-3.87% -0.06	1.49 38'500	1.50 15'100	-49.01%
Bloomin Brands Rg USD \| US0942351083	10.55 23:20:00	10.79 14.08.2026	-2.22% -0.24	10.55 7'200	10.56 2'600	+74.88%
Blue Bird Rg USD \| US0953061068	64.81 23:20:00	64.67 14.08.2026	+0.22% +0.14	64.77 500	64.82 900	+37.60%
Blue Ridge Bank Rg USD \| US0958251052	3.685 23:05:00	3.785 13.08.2026	-0.92% -0.035	3.66 200	3.69 200	-12.38%
BlueLinx Holding Rg USD \| US09624H2085	86.52 00:30:00	89.63 14.08.2026	-3.47% -3.11	86.20 500	86.52 1'300	+45.91%
Bnk of NT Butter Rg USD \| BMG0772R2087	63.91 00:30:00	63.82 14.08.2026	+0.14% +0.09	63.92 100	63.97 500	+28.10%
Bob's Discount Rg USD \| US09681N1063	18.92 00:30:00	19.43 14.08.2026	-2.62% -0.51	18.90 13'000	18.92 900	-
Boise Cascade Rg USD \| US09739D1000	83.24 00:30:00	84.13 14.08.2026	-1.06% -0.89	83.26 1'400	83.32 4'800	+14.31%
Boot Barn Hldgs Rg USD \| US0994061002	163.32 00:30:00	162.48 14.08.2026	+0.52% +0.84	163.50 700	163.51 500	-7.93%
Borr Drilg Rg USD \| BMG1466R1732	4.43 00:30:00	4.04 14.08.2026	+9.65% +0.39	4.42 1'900	4.43 181'600	+0.25%
Boston Beer -A- USD \| US1005571070	185.77 00:30:00	184.84 14.08.2026	+0.50% +0.93	185.91 800	185.92 3'000	-5.27%
Boston Omaha-A Rg USD \| US1010441053	13.94 00:30:00	14.26 14.08.2026	-2.24% -0.32	13.94 2'500	13.98 200	+15.28%
Bowhead Rg USD \| US10240L1026	33.51 00:30:00	33.49 14.08.2026	+0.06% +0.02	33.51 700	33.53 1'100	+17.34%
Bowman Cnsltng Rg USD \| US1030021018	42.30 23:20:00	42.20 14.08.2026	+0.24% +0.10	42.30 700	42.31 400	+27.80%
Box Rg-A USD \| US10316T1043	32.65 00:30:00	33.64 14.08.2026	-2.94% -0.99	32.66 4'000	32.67 1'000	+12.47%
Braemar Htl REIT Rg USD \| US10482B1017	2.03 00:30:00	2.02 14.08.2026	+0.50% +0.01	2.03 6'800	2.04 22'000	-29.62%
Brand Engage Rg USD \| US1049322076	15.90 23:20:00	16.15 14.08.2026	-1.55% -0.25	15.79 300	15.91 100	+596.12%
BrAndyw REIT-SBI Rg USD \| US1053682035	3.09 00:30:00	3.15 14.08.2026	-1.90% -0.06	3.09 47'200	3.10 16'100	+7.88%
Braze Rg-A USD \| US10576N1028	28.93 23:20:00	29.87 14.08.2026	-3.15% -0.94	28.92 2'700	28.94 600	-12.89%
BRC Group Hldg Rg USD \| US05580M1080	7.45 23:20:00	7.54 14.08.2026	-1.19% -0.09	7.44 800	7.45 1'900	+61.46%
BRC Rg-A USD \| US05601U1051	0.8493 00:30:00	0.8452 14.08.2026	+0.49% +0.0041	0.8506 100	0.8568 15'400	-23.86%
Brd Fin Hldg Rg USD \| US0185811082	113.40 00:30:00	111.63 14.08.2026	+1.59% +1.77	113.37 2'000	113.40 1'700	+50.79%
BrghtSprng Hlth Rg USD \| US10950A1060	61.71 23:20:00	60.23 14.08.2026	+2.46% +1.48	61.69 300	61.72 100	+60.83%
Bridgwtr Bncshs Rg USD \| US1086211034	22.23 23:20:00	22.24 14.08.2026	-0.04% -0.01	22.21 100	22.23 200	+26.87%
Bright Minds Rg USD \| CA10919W4056	76.44 23:20:00	78.00 14.08.2026	-2.00% -1.56	76.39 300	77.05 100	-0.05%
BrightSpire REIT Rg USD \| US10949T1097	5.00 00:30:00	4.97 14.08.2026	+0.60% +0.03	4.99 5'400	5.00 7'800	-11.25%
Brightstar Lott Rg USD \| GB00BVG7F061	11.79 00:30:00	11.69 14.08.2026	+0.86% +0.10	11.78 21'600	11.79 6'100	-24.48%
BrightView Hldg Rg USD \| US10948C1071	11.74 00:30:00	11.59 14.08.2026	+1.29% +0.15	11.75 700	11.76 6'300	-8.52%
Brinker Intl Rg USD \| US1096411004	237.15 00:30:00	238.61 14.08.2026	-0.61% -1.46	237.12 100	237.14 900	+66.26%
Brinks Rg USD \| US1096961040	114.27 00:30:00	114.55 14.08.2026	-0.24% -0.28	114.31 100	114.32 200	-1.87%
Bristow Group Rg USD \| US11040G1031	46.53 00:30:00	46.355 14.08.2026	+0.11% +0.05	46.51 100	46.56 800	+26.93%
BRL Rg USD \| VGG1110E1079	14.64 00:30:00	14.85 14.08.2026	-1.41% -0.21	14.63 37'300	14.64 500	+31.53%
Broadstone REIT Rg USD \| US11135E2037	21.39 00:30:00	21.24 14.08.2026	+0.71% +0.15	21.38 500	21.39 10'800	+22.28%
Brookdale Sr Liv Rg USD \| US1124631045	12.64 00:30:00	12.55 14.08.2026	+0.72% +0.09	12.62 79'700	12.63 2'500	+16.31%
Brookfi SubVtg Rg-A USD \| CA1130061007	29.37 00:30:00	29.24 14.08.2026	+0.44% +0.13	29.37 2'200	29.38 3'400	-
Brookfield Invt Rg USD \| CA11276H1064	40.44 00:30:00	40.71 14.08.2026	-0.66% -0.27	40.44 1'700	40.45 1'300	-10.33%
BRT Apartments Rg USD \| US0556453035	14.36 00:30:00	14.30 14.08.2026	+0.42% +0.06	14.35 200	14.37 400	-2.72%
Bsnss Frst Banc Rg USD \| US12326C1053	32.12 23:20:00	32.28 14.08.2026	-0.50% -0.16	32.12 200	32.13 500	+23.49%
BTDR Rg USD \| KYG114481008	9.13 23:20:00	8.76 14.08.2026	+4.22% +0.37	9.15 900	9.16 4'900	-21.86%
Buckle Rg USD \| US1184401065	44.11 00:30:00	44.82 14.08.2026	-1.58% -0.71	44.09 5'200	44.11 4'600	-16.10%
Build-A-Bear Wor Rg USD \| US1200761047	38.34 00:30:00	37.78 14.08.2026	+1.48% +0.56	38.34 400	38.39 4'200	-38.34%
Bumble Rg-A USD \| US12047B1052	2.71 23:20:00	2.72 14.08.2026	-0.37% -0.01	2.71 29'400	2.72 13'400	-23.81%
Burford Cap NPV Rg USD \| GG00BMGYLN96	4.37 00:30:00	4.41 14.08.2026	-0.91% -0.04	4.36 19'000	4.37 8'300	-50.56%
Burke & Hrb Fin Rg USD \| US12135Y1082	73.15 23:20:00	73.20 14.08.2026	-0.07% -0.05	73.06 1'400	73.19 200	+17.48%
Butterfly Netw Rg-A USD \| US1241551027	8.84 00:30:00	8.86 14.08.2026	-0.23% -0.02	8.83 60'800	8.84 2'600	+133.16%
BV Financial Rg USD \| US05603E2081	21.20 23:20:00	21.30 14.08.2026	-0.47% -0.10	21.17 100	21.33 100	+17.42%
Byline Bancorp Rg USD \| US1244111092	39.27 00:30:00	39.26 14.08.2026	+0.03% +0.01	39.25 1'300	39.28 100	+34.68%
C & F Financial Rg USD \| US12466Q1040	88.39 23:20:00	88.48 14.08.2026	-0.10% -0.09	86.93 100	88.99 100	+21.89%
C3.ai Rg-A USD \| US12468P1049	9.93 00:30:00	10.18 14.08.2026	-2.46% -0.25	9.92 11'800	9.93 64'300	-24.48%
C4 Therapeutics Rg USD \| US12529R1077	4.24 23:20:00	4.08 14.08.2026	+3.92% +0.16	4.23 1'600	4.24 5'800	+113.61%
Cabaletta Bio Rg USD \| US12674W1099	2.75 23:20:00	2.71 14.08.2026	+1.48% +0.04	2.76 3'100	2.77 4'900	+23.74%
Cable One Rg USD \| US12685J1051	34.48 00:30:00	36.30 14.08.2026	-5.01% -1.82	34.47 6'100	34.48 2'200	-67.83%
Cabot Corp Rg USD \| US1270551013	87.88 00:30:00	86.27 14.08.2026	+1.87% +1.61	87.83 800	87.84 800	+30.16%
Cactus-A Rg USD \| US1272031071	73.28 00:30:00	72.04 14.08.2026	+1.72% +1.24	73.45 3'500	73.46 200	+57.71%
Cadiz Rg USD \| US1275372076	3.47 23:20:00	3.51 14.08.2026	-1.14% -0.04	3.47 200	3.48 500	-37.43%
Cadre Holdings Rg USD \| US12763L1052	34.14 00:30:00	33.90 14.08.2026	+0.71% +0.24	34.10 2'000	34.15 200	-16.99%
Cal Water Serv G Rg USD \| US1307881029	50.40 00:30:00	50.19 14.08.2026	+0.42% +0.21	50.41 2'000	50.44 200	+15.83%
Cal-Maine Foods Rg USD \| US1280302027	81.09 23:20:00	82.59 14.08.2026	-1.82% -1.50	81.04 300	81.09 900	+3.80%
Caledonia Mng Rg USD \| JE00BF0XVB15	22.445 23:05:00	22.98 13.08.2026	-0.87% -0.20	22.14 200	22.79 200	-13.25%
Caleres Rg USD \| US1295001044	13.37 00:30:00	13.73 14.08.2026	-2.62% -0.36	13.35 8'300	13.37 5'000	+12.82%
California Res Rg USD \| US13057Q3056	53.31 00:30:00	52.75 14.08.2026	+1.06% +0.56	53.32 5'900	53.33 800	+17.98%
California Rg USD \| US84252A1060	21.68 23:20:00	21.74 14.08.2026	-0.28% -0.06	21.68 100	21.69 1'100	+16.44%
Calix Rg USD \| US13100M5094	39.54 00:30:00	39.84 14.08.2026	-0.75% -0.30	39.56 2'300	39.57 2'700	-24.73%
Callaway Golf Rg USD \| US1311931042	16.48 00:30:00	16.50 14.08.2026	-0.12% -0.02	16.48 28'400	16.49 4'900	+41.39%
Calumet Rg USD \| US1314281049	47.72 23:20:00	48.79 14.08.2026	-2.19% -1.07	47.69 900	47.72 100	+145.55%
Camden National Rg USD \| US1330341082	58.77 23:20:00	58.96 14.08.2026	-0.32% -0.19	58.77 100	58.94 300	+35.92%
Camp4 Therap Rg USD \| US13463J1016	5.44 23:20:00	4.50 14.08.2026	+20.89% +0.94	5.33 100	5.49 2'100	-26.59%
Canadian Solar Rg USD \| CA1366351098	15.14 23:20:00	15.31 14.08.2026	-1.11% -0.17	15.13 4'100	15.15 200	-35.59%
Candel Therapeut Rg USD \| US1374041093	11.72 23:20:00	11.80 14.08.2026	-0.68% -0.08	11.72 700	11.73 100	+108.85%
Cannae Hldg Rg USD \| US13765N1072	14.63 00:30:00	15.56 14.08.2026	-5.98% -0.93	14.64 100	14.65 12'700	-1.08%
Canton Strategic Rg USD \| US4327053090	2.02 23:20:00	1.97 14.08.2026	+2.54% +0.05	2.01 3'100	2.02 3'100	-34.98%
Capital Bancorp Rg USD \| US1397371006	37.64 23:20:00	37.84 14.08.2026	-0.53% -0.20	37.62 300	37.67 100	+34.33%
Capital City Bk Rg USD \| US1396741050	52.49 23:20:00	52.49 14.08.2026	0.00% 0.00	52.39 100	52.53 400	+23.30%
Capitol Fed Fin Rg USD \| US14057J1016	8.73 23:20:00	8.84 14.08.2026	-1.24% -0.11	8.72 10'100	8.73 6'700	+29.81%
Capri Hldg Rg USD \| VGG1890L1076	15.34 00:30:00	15.60 14.08.2026	-1.67% -0.26	15.33 13'800	15.34 11'500	-36.07%
Capricor Therap Rg USD \| US14070B3096	6.65 23:20:00	4.21 14.08.2026	+57.96% +2.44	6.65 5'800	6.66 15'200	-85.41%
CapsoVision Rg USD \| US1409351079	6.46 23:20:00	6.79 14.08.2026	-4.86% -0.33	6.41 500	6.48 500	-36.48%
Cardinal infra Rg-A USD \| US14154A1025	39.42 23:20:00	34.66 14.08.2026	+13.73% +4.76	39.42 100	39.52 1'800	+43.34%
CareDx Rg USD \| US14167L1035	45.32 23:20:00	47.38 14.08.2026	-4.35% -2.06	45.30 1'200	45.32 1'400	+151.49%
CareTrust-REIT Rg USD \| US14174T1079	38.77 00:30:00	38.83 14.08.2026	-0.15% -0.06	38.77 6'800	38.78 6'500	+7.38%
CarGurus-A Rg USD \| US1417881091	37.44 23:20:00	37.94 14.08.2026	-1.32% -0.50	37.35 200	37.44 600	-1.07%
Caribou Bio Rg USD \| US1420381089	1.58 23:20:00	1.61 14.08.2026	-1.86% -0.03	1.57 12'000	1.58 7'100	+1.26%
Carlsmed Rg USD \| US14280C1053	14.32 23:20:00	13.99 14.08.2026	+2.36% +0.33	14.32 100	14.39 300	+13.28%
Carriage Service Rg USD \| US1439051079	36.44 00:30:00	34.92 14.08.2026	+4.35% +1.52	36.48 500	36.49 100	-17.45%
Cars.com Rg USD \| US14575E1055	12.38 00:30:00	12.55 14.08.2026	-1.35% -0.17	12.38 5'000	12.39 8'700	+2.87%
Carter Bankshs Rg USD \| US1461031064	32.68 23:20:00	32.68 14.08.2026	0.00% 0.00	32.68 2'200	32.75 100	+66.23%
Carter Rg USD \| US1462291097	38.72 00:30:00	39.15 14.08.2026	-1.10% -0.43	38.70 6'700	38.71 1'600	+20.72%
Cartesian Rg USD \| US8162123025	8.84 23:20:00	8.72 14.08.2026	+1.38% +0.12	8.84 500	8.89 300	+20.94%
Casella Waste Sys-A USD \| US1474481041	90.72 23:20:00	91.03 14.08.2026	-0.34% -0.31	90.66 800	90.72 300	-7.06%
Cass Info Sys Rg USD \| US14808P1093	58.41 23:20:00	58.54 14.08.2026	-0.22% -0.13	58.31 200	58.46 200	+40.99%
Castle Biosci Rg USD \| US14843C1053	29.62 23:20:00	30.55 14.08.2026	-3.04% -0.93	29.60 600	29.65 100	-21.47%
Cathay Genl Banc Rg USD \| US1491501045	64.93 23:20:00	64.61 14.08.2026	+0.50% +0.32	64.92 300	64.94 500	+33.52%
Cavco Industries Rg USD \| US1495681074	605.05 23:20:00	607.10 14.08.2026	-0.34% -2.05	604.23 800	606.38 160	+2.77%
CB Finl Svcs Rg USD \| US12479G1013	37.19 23:20:00	37.40 14.08.2026	-0.56% -0.21	37.11 100	37.40 100	+7.29%
CBIZ Rg USD \| US1248051021	54.46 00:30:00	54.60 14.08.2026	-0.26% -0.14	54.47 2'600	54.48 700	+8.23%
CBL & Assoc REIT Rg USD \| US1248308785	58.11 00:30:00	57.57 14.08.2026	+0.94% +0.54	58.03 2'900	58.13 100	+55.59%
Ceco Environment Rg USD \| US1251411013	79.59 23:20:00	76.82 14.08.2026	+3.61% +2.77	79.53 400	79.59 200	+28.35%
Celcuity Rg USD \| US15102K1007	92.00 23:20:00	86.60 14.08.2026	+6.24% +5.40	91.90 400	92.00 500	-13.17%
Celldex Theraptc Rg USD \| US15117B2025	41.95 23:20:00	42.61 14.08.2026	-1.55% -0.66	41.93 100	41.95 100	+56.89%
Centers REIT-SBI Rg USD \| US15202L1070	55.84 00:30:00	55.93 14.08.2026	-0.16% -0.09	55.84 1'100	55.97 2'200	-16.17%
Centl Gard NVtgRg-A USD \| US1535272058	37.85 23:20:00	38.57 14.08.2026	-1.87% -0.72	37.81 1'000	37.84 100	+32.13%
Central Garden & Rg USD \| US1535271068	43.73 23:20:00	44.44 14.08.2026	-1.60% -0.71	43.60 100	43.76 100	+38.23%
Central Pacific Rg USD \| US1547604090	38.70 00:30:00	38.95 14.08.2026	-0.64% -0.25	38.68 5'700	38.71 10'000	+25.00%
Centrus Energy Rg-A USD \| US15643U1043	190.15 00:30:00	191.82 14.08.2026	-0.87% -1.67	190.14 600	190.55 5'100	-20.98%
Centuri Hldg Rg USD \| US1559231055	23.62 00:30:00	23.09 14.08.2026	+2.30% +0.53	23.60 1'500	23.61 11'400	-8.55%
Century Aluminum Rg USD \| US1564311082	46.72 23:20:00	46.39 14.08.2026	+0.71% +0.33	46.71 2'900	46.74 600	+18.40%
Century Communit Rg USD \| US1565043007	70.63 00:30:00	71.76 14.08.2026	-1.57% -1.13	70.67 1'200	70.68 1'800	+20.91%
Century Therap Rg USD \| US15673T1007	1.92 23:20:00	1.93 14.08.2026	-0.52% -0.01	1.92 2'300	1.93 2'800	+94.01%
Cerence Rg USD \| US1567271093	8.99 23:20:00	8.61 14.08.2026	+4.41% +0.38	8.99 4'500	9.00 200	-19.46%
Ceribell Rg USD \| US15678C1027	23.33 23:20:00	23.25 14.08.2026	+0.34% +0.08	23.32 400	23.36 100	+6.02%
Certara Rg USD \| US15687V1098	8.00 23:20:00	8.15 14.08.2026	-1.84% -0.15	8.00 8'100	8.01 500	-7.49%
Cerus Rg USD \| US1570851014	2.98 23:20:00	2.84 14.08.2026	+4.93% +0.14	2.98 3'600	2.99 22'000	+37.86%
CEVA Rg USD \| US1572101053	33.28 23:20:00	30.37 14.08.2026	+9.58% +2.91	33.25 2'200	33.29 1'800	+41.12%
CF Bankshares Rg USD \| US12520L1098	36.05 23:20:00	36.13 14.08.2026	-0.22% -0.08	35.83 100	36.07 200	+44.81%
CG Oncology Rg USD \| US1569441009	75.03 23:20:00	74.71 14.08.2026	+0.43% +0.32	75.03 1'500	75.11 200	+79.94%
Chain Bridge Rg-A USD \| US15746L1008	46.85 00:30:00	47.88 14.08.2026	-2.15% -1.03	45.76 400	46.84 100	+38.22%
Chaince Digital Rg USD \| KYG594672027	3.96 23:20:00	3.43 14.08.2026	+15.45% +0.53	3.95 900	3.96 4'300	-30.99%
Champion Home Rg USD \| US8308301055	94.53 00:30:00	96.31 14.08.2026	-1.85% -1.78	94.52 1'800	94.53 900	+13.98%
ChargePt Hldg Rg USD \| US15961R3030	6.18 00:30:00	6.19 14.08.2026	-0.16% -0.01	6.17 1'400	6.19 5'700	-6.78%
Chath L REIT-SBI Rg USD \| US16208T1025	12.99 00:30:00	12.91 14.08.2026	+0.62% +0.08	12.95 700	12.98 7'100	+89.57%
Cheesecake Facto Rg USD \| US1630721017	113.38 23:20:00	111.88 14.08.2026	+1.34% +1.50	113.33 200	113.39 600	+121.63%
Chefs' Warehouse Rg USD \| US1630861011	109.08 23:20:00	112.05 14.08.2026	-2.65% -2.97	109.14 200	109.28 900	+79.77%
Chemours Rg USD \| US1638511089	15.85 00:30:00	15.1725 14.08.2026	+3.87% +0.59	15.83 1'100	15.85 73'100	+29.43%
Chemung Financia Rg USD \| US1640241014	83.92 23:20:00	83.54 14.08.2026	+0.45% +0.38	83.77 100	84.38 300	+49.71%
Chesapeake Util Rg USD \| US1653031088	135.10 00:30:00	135.35 14.08.2026	-0.18% -0.25	134.93 3'800	135.18 100	+8.49%
Chi Atl RE REIT Rg USD \| US1672391026	10.15 23:20:00	10.30 14.08.2026	-1.46% -0.15	10.14 100	10.15 75'200	-15.99%
Chimera Inv REIT Rg USD \| US16934Q8024	11.80 00:30:00	11.86 14.08.2026	-0.51% -0.06	11.80 9'400	11.83 4'900	-4.59%
Chiron Real Esta Rg USD \| US37954A3032	37.11 00:30:00	36.58 14.08.2026	+1.45% +0.53	37.14 100	37.15 500	+8.42%
Choiceone Finl S Rg USD \| US1703861062	34.38 23:20:00	34.44 14.08.2026	-0.17% -0.06	34.30 300	34.40 100	+16.67%
Cimpress Rg USD \| IE00BKYC3F77	94.46 23:20:00	97.34 14.08.2026	-2.96% -2.88	94.32 100	94.46 100	+46.18%
Cinemark Holding Rg USD \| US17243V1026	37.38 00:30:00	37.66 14.08.2026	-0.74% -0.28	37.36 1'200	37.37 11'800	+62.05%
Cipher Digital Rg USD \| US17253J1060	17.855 23:20:00	16.62 14.08.2026	+7.43% +1.235	17.85 4'200	17.86 4'600	+12.60%
Citi Trends Rg USD \| US17306X1028	73.91 23:20:00	74.54 14.08.2026	-0.85% -0.63	73.73 100	74.07 100	+79.36%
Citizens & North Rg USD \| US1729221069	25.98 23:20:00	26.00 14.08.2026	-0.08% -0.02	25.92 200	25.96 100	+28.90%
Citizens Cmnty B Rg USD \| US1749031043	21.02 23:20:00	21.10 14.08.2026	-0.38% -0.08	20.94 100	21.10 100	+18.41%
Citizens Financi Rg USD \| US1746151042	82.54 23:20:00	81.71 14.08.2026	+1.02% +0.83	82.46 100	82.88 100	+43.30%
Citizens-A USD \| US1747401008	3.97 00:30:00	3.90 14.08.2026	+1.79% +0.07	3.97 2'200	3.99 2'200	-19.25%
City Holding Co Rg USD \| US1778351056	147.28 23:20:00	147.98 14.08.2026	-0.47% -0.70	147.28 100	147.38 100	+24.14%
Civeo Rg USD \| CA17878Y2078	33.29 00:30:00	33.31 14.08.2026	-0.06% -0.02	33.16 2'100	33.17 200	+45.65%
Civista Bancshar Rg USD \| US1788671071	28.51 23:20:00	28.63 14.08.2026	-0.42% -0.12	28.48 100	28.50 700	+28.85%
Claritev Rg USD \| US62548M2098	38.12 00:30:00	42.22 14.08.2026	-9.71% -4.10	38.03 2'300	38.22 300	-1.24%
Clarivate Rg USD \| JE00BJJN4441	1.93 00:30:00	1.96 14.08.2026	-1.53% -0.03	1.92 18'200	1.93 36'400	-41.32%
Claros Mor REIT Rg USD \| US18270D1063	1.82 00:30:00	1.90 14.08.2026	-4.21% -0.08	1.83 2'400	1.84 5'100	-37.91%
Clean Energy Fue Rg USD \| US1844991018	1.83 23:20:00	1.79 14.08.2026	+2.23% +0.04	1.83 24'200	1.84 7'500	-14.76%
Cleanspark Rg USD \| US18452B2097	12.09 23:20:00	11.52 14.08.2026	+4.95% +0.57	12.07 23'800	12.08 3'500	+13.83%
Clear Secure Rg-A USD \| US18467V1098	45.45 00:30:00	45.67 14.08.2026	-0.48% -0.22	45.45 13'000	45.46 300	+30.19%
Clearfield Rg USD \| US18482P1030	28.79 23:20:00	28.74 14.08.2026	+0.17% +0.05	28.78 100	28.82 200	-1.41%
ClearPoint Neuro Rg USD \| US18507C1036	15.34 23:20:00	15.42 14.08.2026	-0.52% -0.08	15.32 400	15.34 200	+12.72%
Clearwater Paper Rg USD \| US18538R1032	21.42 00:30:00	21.95 14.08.2026	-2.41% -0.53	21.34 200	21.45 1'900	+26.15%
Climb Bio Rg USD \| US28658R1068	16.33 23:20:00	14.73 14.08.2026	+10.86% +1.60	16.33 300	16.35 500	+268.25%
Climb Glb Sltn Rg USD \| US9467601053	28.51 23:20:00	28.49 14.08.2026	+0.07% +0.02	28.47 100	28.52 200	+10.87%
Clr Chn Out Hldg Rg USD \| US18453H1068	2.33 00:30:00	2.32 14.08.2026	+0.43% +0.01	2.33 5'900	2.34 170'500	+4.98%
Clvr Hlth Inv Rg-A USD \| US18914F1030	4.60 23:20:00	4.49 14.08.2026	+2.45% +0.11	4.59 4'500	4.60 66'900	+91.06%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	6.41 00:30:00	6.53 14.08.2026	-1.84% -0.12	6.40 58'300	6.41 14'100	-32.89%
CNB Finl Rg USD \| US1261281075	34.94 23:20:00	34.95 14.08.2026	-0.03% -0.01	34.92 1'100	34.95 200	+33.55%
CNO Fincl Group Rg USD \| US12621E1038	55.28 00:30:00	54.85 14.08.2026	+0.78% +0.43	55.27 3'800	55.28 3'000	+29.15%
CNX Resources Rg USD \| US12653C1080	35.72 00:30:00	35.38 14.08.2026	+0.96% +0.34	35.72 2'300	35.74 12'600	-3.78%
Coastal Finl Rg USD \| US19046P2092	52.47 23:20:00	50.63 14.08.2026	+3.63% +1.84	52.46 100	52.59 600	-55.82%
CoastlSth Bncshs Rg USD \| US19058X2071	27.81 00:30:00	28.01 14.08.2026	-0.71% -0.20	27.78 100	27.79 100	+20.47%
Codexis Rg USD \| US1920051067	1.56 23:20:00	1.60 14.08.2026	-2.50% -0.04	1.56 9'200	1.57 2'200	-1.84%
Cogent Bioscis Rg USD \| US19240Q2012	37.93 23:20:00	37.31 14.08.2026	+1.66% +0.62	37.92 1'600	37.95 800	+5.04%
Cogent Comm Hldg Rg USD \| US19239V3024	11.31 23:20:00	10.35 14.08.2026	+9.28% +0.96	11.32 8'400	11.33 6'000	-51.99%
Cohen & Steers Rg USD \| US19247A1007	84.74 00:30:00	85.65 14.08.2026	-1.06% -0.91	84.77 1'200	84.85 700	+36.43%
Coherus Onco Rg USD \| US19249H1032	1.20 23:20:00	1.14 14.08.2026	+5.26% +0.06	1.20 2'200	1.21 6'500	-19.72%
Cohu Rg USD \| US1925761066	59.30 23:20:00	58.34 14.08.2026	+1.65% +0.96	59.30 900	59.36 700	+150.71%
Collegium Pharma Rg USD \| US19459J1043	28.23 23:20:00	28.15 14.08.2026	+0.28% +0.08	28.23 1'400	28.27 300	-39.20%
Colony Bank Rg USD \| US19623P1012	22.27 00:30:00	22.21 14.08.2026	+0.27% +0.06	22.25 5'200	22.28 4'100	+24.64%
Columbia Fin Rg USD \| US1979141041	11.79 23:20:00	11.71 14.08.2026	+0.68% +0.08	11.79 3'100	11.80 53'900	-
Columbus Mckinno Rg USD \| US1993331057	19.25 23:20:00	19.07 14.08.2026	+0.94% +0.18	19.23 400	19.26 1'800	+10.55%
Comm Health REIT Rg USD \| US20369C1062	15.08 00:30:00	15.12 14.08.2026	-0.26% -0.04	15.08 5'600	15.11 100	-7.92%
Comm Health Syst Rg USD \| US2036681086	3.00 00:30:00	2.97 14.08.2026	+1.01% +0.03	3.00 11'000	3.01 22'700	-4.81%
Commerce.com Rg-1 USD \| US08975P1084	2.19 23:20:00	2.22 14.08.2026	-1.35% -0.03	2.19 5'200	2.20 1'300	-46.12%
Commercial Banc Rg USD \| US20112C1062	35.30 23:20:00	35.43 14.08.2026	-0.37% -0.13	35.13 500	35.35 300	+44.26%
Commercial Metal Rg USD \| US2017231034	71.63 00:30:00	72.13 14.08.2026	-0.69% -0.50	71.69 100	71.70 4'400	+4.20%
Commercial Vehic Rg USD \| US2026081057	3.26 23:20:00	3.20 14.08.2026	+1.88% +0.06	3.25 1'600	3.26 700	+122.22%
Community Bancor Rg USD \| US20343A1016	41.93 23:20:00	40.73 14.08.2026	+2.95% +1.20	41.69 100	41.98 100	+63.64%
Community Fin Rg USD \| US2036071064	65.84 00:30:00	65.67 14.08.2026	+0.26% +0.17	65.79 3'400	65.85 300	+14.33%
Community Trust Rg USD \| US2041491083	78.87 23:20:00	79.11 14.08.2026	-0.30% -0.24	78.86 300	79.00 100	+40.02%
Community West Rg USD \| US2039371073	26.11 23:20:00	26.04 14.08.2026	+0.27% +0.07	26.12 200	26.13 300	+15.73%
CommVault System Rg USD \| US2041661024	147.085 23:20:00	151.10 14.08.2026	-2.66% -4.015	146.98 200	147.19 500	+20.53%
Compass Hldgs-SBI USD \| US20451Q1040	12.71 00:30:00	12.28 14.08.2026	+3.50% +0.43	12.68 1'500	12.70 400	+155.83%
Compass Minerals Rg USD \| US20451N1019	26.37 00:30:00	26.27 14.08.2026	+0.38% +0.10	26.34 1'000	26.37 3'300	+33.76%
Compass Rg-A USD \| US20464U1007	13.02 00:30:00	13.35 14.08.2026	-2.47% -0.33	13.01 4'400	13.02 288'900	+26.30%
Compass Theraptc Rg USD \| US20454B1044	2.25 23:20:00	2.26 14.08.2026	-0.44% -0.01	2.24 16'900	2.25 8'000	-57.91%
Compx Intl-A USD \| US20563P1012	24.39 27.05.2026	23.20 22.12.2025	+5.13% +1.19	29.97 100	32.66 100	+13.02%
Comstock Hldg Rg-A USD \| US2056842022	17.03 23:20:00	16.88 14.08.2026	+0.89% +0.15	16.90 200	17.16 200	+45.27%
Comstock Resourc Rg USD \| US2057683029	14.06 00:30:00	13.58 14.08.2026	+3.53% +0.48	14.06 31'200	14.07 1'000	-41.42%
Comstock Rg USD \| US2057504092	3.47 23:05:00	3.485 13.08.2026	-0.72% -0.025	3.44 200	3.47 100	-7.86%
Concentra Grp Rg USD \| US20603L1026	35.43 00:30:00	35.12 14.08.2026	+0.88% +0.31	35.39 3'100	35.43 400	+78.46%
Concentrix Rg USD \| US20602D1019	24.49 23:20:00	24.87 14.08.2026	-1.53% -0.38	24.49 2'900	24.51 400	-40.19%
Concrete Pumping Rg USD \| US2067041085	9.60 23:20:00	9.43 14.08.2026	+1.80% +0.17	9.58 100	9.60 100	+40.54%
Conduent Rg USD \| US2067871036	1.52 23:20:00	1.62 14.08.2026	-6.17% -0.10	1.52 24'100	1.53 9'500	-15.62%
Conmed Corp Rg USD \| US2074101013	50.41 00:30:00	49.82 14.08.2026	+1.18% +0.59	50.35 400	50.41 500	+22.71%
Connect Biophar Rg USD \| KYG235491019	2.55 23:20:00	2.54 14.08.2026	+0.39% +0.01	2.54 1'000	2.55 400	-9.93%
ConnectOne Banco Rg USD \| US20786W1071	33.025 23:20:00	33.35 14.08.2026	-0.97% -0.325	33.01 600	33.04 1'300	+27.19%
Consensus Cloud Rg USD \| US20848V1052	39.07 23:20:00	39.10 14.08.2026	-0.08% -0.03	39.09 100	39.13 600	+79.19%
CONSOLIDATED WAT Rg USD \| KYG237731073	31.23 23:20:00	31.34 14.08.2026	-0.35% -0.11	31.24 100	31.26 300	-11.19%
Constellium USD \| FR0013467479	29.60 00:30:00	29.13 14.08.2026	+1.61% +0.47	29.61 600	29.62 9'000	+54.54%
Constr Ptr-A Rg USD \| US21044C1071	121.55 23:20:00	118.595 14.08.2026	+2.49% +2.955	121.58 500	121.69 600	+9.25%
Consumer Ptfl Sv Rg USD \| US2105021008	9.51 23:20:00	9.64 14.08.2026	-1.35% -0.13	9.51 100	9.58 100	+3.32%
Contango Silver Rg USD \| US21077F1003	20.17 23:05:00	19.62 13.08.2026	-0.36% -0.07	19.97 100	20.34 100	-27.75%
Context Therap Rg USD \| US21077P1084	0.5229 23:20:00	0.5064 14.08.2026	+3.26% +0.0165	0.5206 1'000	0.5233 14'900	-65.55%
Contineum The Rg-A USD \| US21217B1008	14.19 23:20:00	15.30 14.08.2026	-7.25% -1.11	14.16 1'000	14.19 100	+33.86%
Cooper-Std Hldgs Rg USD \| US21676P1030	28.45 00:30:00	27.23 14.08.2026	+4.48% +1.22	28.35 1'500	28.45 300	-17.06%
COPT Defense Rg USD \| US22002T1088	36.95 00:30:00	37.28 14.08.2026	-0.89% -0.33	36.95 6'100	36.97 3'000	+34.10%
Corb Phrm Hldgs Rg USD \| US21833P3010	10.09 23:20:00	10.08 14.08.2026	+0.10% +0.01	10.06 500	10.09 100	+23.83%
Core Labor Br Rg USD \| US21867A1051	12.45 00:30:00	12.39 14.08.2026	+0.48% +0.06	12.45 9'900	12.47 1'300	-22.71%
Core Molding Tec Rg USD \| US2186831002	25.01 04.08.2026	23.85 03.08.2026	+4.86% +1.16	23.98 100	26.52 600	+22.30%
Core Nat Res Rg USD \| US2189371006	95.94 00:30:00	93.49 14.08.2026	+2.62% +2.45	96.02 100	96.03 6'700	+5.63%
Core Scientific Rg USD \| US21874A1060	20.18 23:20:00	19.78 14.08.2026	+2.02% +0.40	20.16 300	20.17 100	+35.85%
CoreCivic Rg USD \| US21871N1019	32.82 00:30:00	31.60 14.08.2026	+3.86% +1.22	32.80 2'000	32.81 4'400	+65.36%
Cormedix Rg USD \| US21900C3088	7.54 23:20:00	8.14 14.08.2026	-7.37% -0.60	7.54 3'400	7.55 1'800	-30.01%
Corsair Gaming Rg USD \| US22041X1028	12.99 23:20:00	13.45 14.08.2026	-3.42% -0.46	12.97 3'200	12.98 200	+126.43%
CorVel Rg USD \| US2210061097	65.73 23:20:00	64.42 14.08.2026	+2.03% +1.31	65.68 300	65.73 1'000	-4.80%
Corvus Pharmacet Rg USD \| US2210151005	14.89 23:20:00	15.14 14.08.2026	-1.65% -0.25	14.87 500	14.89 3'000	+96.62%
Costamare Rg USD \| MHY1771G1026	14.64 00:30:00	14.44 14.08.2026	+1.39% +0.20	14.64 12'900	14.66 3'100	-8.55%
Costamare Rg USD \| MHY2001C1012	18.23 00:30:00	18.08 14.08.2026	+0.83% +0.15	18.23 100	18.34 200	+17.33%
Coty Rg-A USD \| US2220702037	2.85 00:30:00	2.75 14.08.2026	+3.64% +0.10	2.84 70'300	2.85 143'100	-10.71%
Coursera Rg USD \| US22266M1045	5.78 00:30:00	5.80 14.08.2026	-0.34% -0.02	5.78 18'700	5.79 145'100	-21.20%
Covenant Log Grp-A USD \| US22284P1057	34.90 00:30:00	34.67 14.08.2026	+0.66% +0.23	34.85 2'800	34.86 300	+57.30%
Covista Rg USD \| US00737L1035	132.01 00:30:00	131.89 14.08.2026	+0.09% +0.12	132.01 3'300	132.37 100	+27.47%
CPI Card Group Rg USD \| US12634H2004	28.50 23:20:00	29.00 14.08.2026	-1.72% -0.50	28.35 700	28.48 100	+97.55%
CRA Intl Rg USD \| US12618T1051	168.33 23:20:00	170.83 14.08.2026	-1.46% -2.50	168.05 500	168.33 100	-14.88%
Cracker Barrel O Rg USD \| US22410J1060	57.925 23:20:00	58.40 14.08.2026	-0.81% -0.475	57.88 100	57.97 500	+129.92%
Crane NXT Rg USD \| US2244411052	51.66 00:30:00	51.43 14.08.2026	+0.45% +0.23	51.66 2'400	51.69 5'600	+9.26%
Crawford -A- USD \| US2246332066	13.29 00:30:00	13.19 14.08.2026	+0.15% +0.02	13.34 600	13.35 300	+17.96%
Crescent Biophar Rg USD \| KYG2545C1042	17.14 23:20:00	16.63 14.08.2026	+3.07% +0.51	17.13 100	17.17 200	+40.22%
Crescent Enrg Rg-A USD \| US44952J1043	12.20 00:30:00	11.90 14.08.2026	+2.52% +0.30	12.19 8'500	12.20 43'900	+41.84%
Crexendo Rg USD \| US2265521078	6.65 23:20:00	6.54 14.08.2026	+1.68% +0.11	6.65 900	6.66 400	+1.08%
Cricut Rg-A USD \| US22658D1000	5.76 23:20:00	5.93 14.08.2026	-2.87% -0.17	5.75 200	5.76 3'300	+19.80%
Crinetics Pharma Rg USD \| US22663K1079	84.70 23:20:00	84.44 14.08.2026	+0.31% +0.26	84.68 100	84.71 600	+81.40%
CRISPR Therap N USD \| CH0334081137	53.55 23:20:00	53.99 14.08.2026	-0.81% -0.44	53.55 300	53.58 200	+2.96%
CRML Rg USD \| VGG2662B1031	6.66 23:20:00	6.58 14.08.2026	+1.22% +0.08	6.65 2'800	6.66 9'300	-5.19%
CryoPort Rg USD \| US2290503075	15.25 23:20:00	15.13 14.08.2026	+0.79% +0.12	15.24 1'200	15.25 1'900	+57.60%
CS Disco Rg USD \| US1263271058	4.40 00:30:00	4.58 14.08.2026	-3.93% -0.18	4.37 200	4.40 3'600	-40.98%
CSW Industrials Rg USD \| US1264021064	345.15 00:30:00	342.93 14.08.2026	+0.65% +2.22	344.81 600	345.15 1'880	+16.83%
CTO Realty REIT Rg USD \| US22948Q1013	22.00 00:30:00	21.96 14.08.2026	+0.18% +0.04	21.98 3'600	22.02 4'200	+19.28%
CTS Rg USD \| US1265011056	63.47 00:30:00	62.57 14.08.2026	+1.44% +0.90	63.47 3'100	63.54 3'100	+45.95%
Cullinan Thera Rg USD \| US2300311063	20.34 23:20:00	19.64 14.08.2026	+3.56% +0.70	20.34 3'400	20.37 700	+89.76%
Curbline Rg USD \| US23128Q1013	30.24 00:30:00	30.05 14.08.2026	+0.63% +0.19	30.21 6'200	30.24 6'100	+29.47%
CuriositStream Rg-A USD \| US23130Q1076	3.55 23:20:00	3.99 14.08.2026	-11.03% -0.44	3.54 5'900	3.55 11'900	+5.00%
Cushman Rg USD \| BMG2717C1064	14.40 00:30:00	14.37 14.08.2026	+0.21% +0.03	14.39 24'300	14.40 3'400	-11.24%
Custom Truck Rg-A USD \| US23204X1037	10.53 00:30:00	10.26 14.08.2026	+2.63% +0.27	10.53 800	10.54 11'400	+78.12%
Customers Banc Rg USD \| US23204G1004	83.58 00:30:00	83.40 14.08.2026	+0.22% +0.18	83.53 2'800	83.54 900	+14.06%
CVB Financial Rg USD \| US1266001056	23.25 23:20:00	23.16 14.08.2026	+0.39% +0.09	23.25 600	23.26 700	+24.52%
CVR Energy Rg USD \| US12662P1084	35.26 00:30:00	35.60 14.08.2026	-0.96% -0.34	35.24 2'800	35.26 3'400	+39.94%
CVRx Rg USD \| US1266381052	3.08 23:20:00	2.94 14.08.2026	+4.76% +0.14	3.09 2'500	3.10 500	-58.59%
Cytek Biosci Rg USD \| US23285D1090	4.69 23:20:00	4.89 14.08.2026	-4.09% -0.20	4.68 19'800	4.69 3'700	-3.17%
Cytokinetics Rg USD \| US23282W6057	74.13 23:20:00	73.45 14.08.2026	+0.93% +0.68	74.09 100	74.16 1'700	+15.60%
CytomX Therapeut Rg USD \| US23284F1057	3.36 23:20:00	3.35 14.08.2026	+0.30% +0.01	3.35 2'200	3.36 13'300	-21.36%
D-Wave Quant Rg USD \| US26740W1099	21.17 23:20:00	20.90 14.08.2026	+1.29% +0.27	21.16 5'800	21.17 900	-
Daily Journal Co Rg USD \| US2339121046	603.33 23:20:00	601.22 14.08.2026	+0.35% +2.11	603.34 160	608.74 120	+23.37%
Dakota Gold Rg USD \| US46655E1001	6.25 23:05:00	6.285 13.08.2026	-1.75% -0.11	6.24 2'500	6.25 300	+8.24%
Daktronics Rg USD \| US2342641097	20.41 23:20:00	20.45 14.08.2026	-0.20% -0.04	20.40 1'000	20.41 700	+3.44%
Damora Therap Rg USD \| KYG2646Y1044	31.04 23:20:00	30.73 14.08.2026	+1.01% +0.31	31.02 1'600	31.12 300	-
Dana Rg USD \| US2358252052	30.35 00:30:00	30.33 14.08.2026	+0.07% +0.02	30.38 100	30.39 700	+27.65%
Dauch Rg USD \| US0240611030	6.73 00:30:00	6.75 14.08.2026	-0.30% -0.02	6.73 127'100	6.74 5'200	+5.30%
Dave & Buster's Rg USD \| US2383371091	10.19 23:20:00	10.63 14.08.2026	-4.14% -0.44	10.19 5'500	10.21 3'100	-34.42%
Dave Rg USD \| US23834J2015	334.57 23:20:00	333.77 14.08.2026	+0.24% +0.80	334.47 300	335.37 1'600	+50.75%
DblVrfy Hldg Rg USD \| US25862V1052	13.29 00:30:00	13.30 14.08.2026	-0.08% -0.01	13.29 40'900	13.30 18'700	+16.26%
Definium Rg USD \| CA24477V1058	42.63 23:20:00	43.90 14.08.2026	-2.89% -1.27	42.62 1'300	42.63 2'200	+227.86%
Del Monte Rg USD \| KYG367381053	30.40 00:30:00	30.62 14.08.2026	-0.72% -0.22	30.41 900	30.44 8'000	-14.06%
Delcath Sys Rg USD \| US24661P8077	16.73 23:20:00	17.36 14.08.2026	-3.63% -0.63	16.72 200	16.73 2'100	+71.88%
Delek US Hldgs Rg USD \| US24665A1034	65.47 00:30:00	68.30 14.08.2026	-4.14% -2.83	65.48 6'800	65.49 800	+130.28%
Deluxe Rg USD \| US2480191012	24.05 00:30:00	24.24 14.08.2026	-0.78% -0.19	24.06 600	24.08 400	+8.55%
Denali Theraptcs Rg USD \| US24823R1059	24.40 23:20:00	24.82 14.08.2026	-1.69% -0.42	24.41 2'200	24.42 1'100	+50.33%
DENTSPLY SIRONA Rg USD \| US24906P1093	11.59 23:20:00	11.58 14.08.2026	+0.09% +0.01	11.58 10'100	11.59 11'000	+1.31%
Design Therap Rg USD \| US25056L1035	14.83 23:20:00	14.39 14.08.2026	+3.06% +0.44	14.79 400	14.83 500	+53.41%
Designer Brnds Rg-A USD \| US2505651081	5.89 00:30:00	6.14 14.08.2026	-4.07% -0.25	5.88 5'300	5.90 7'800	-17.36%
DHT Hldgs Rg USD \| MHY2065G1219	19.52 00:30:00	19.20 14.08.2026	+1.67% +0.32	19.52 68'200	19.53 1'000	+57.25%
DiaMedica Therap Rg USD \| CA25253X2077	6.68 23:20:00	6.75 14.08.2026	-1.04% -0.07	6.68 300	6.70 100	-15.20%
DiamondRock REIT Rg USD \| US2527843013	12.36 23:20:00	12.29 14.08.2026	+0.57% +0.07	12.35 7'800	12.36 18'300	+37.17%
Dianthus Rg USD \| US2528281080	115.96 23:20:00	109.60 14.08.2026	+5.80% +6.36	115.74 3'100	115.95 1'000	+165.95%
Diebold Nixdorf Rg USD \| US2536512021	73.06 00:30:00	72.24 14.08.2026	+1.14% +0.82	73.17 400	73.18 900	+6.41%
Digi Internation Rg USD \| US2537981027	85.12 23:20:00	85.14 14.08.2026	-0.02% -0.02	85.02 100	85.12 400	+96.67%
Digimarc Rg USD \| US25382K1007	7.53 23:20:00	7.04 14.08.2026	+6.96% +0.49	7.52 200	7.59 500	+7.32%
Digital Turbine Rg USD \| US25400W1027	12.44 23:20:00	12.62 14.08.2026	-1.43% -0.18	12.44 1'300	12.45 2'500	+152.40%
DigitalBr Rg-A USD \| US25401T6038	15.92 00:30:00	15.91 14.08.2026	+0.06% +0.01	15.91 127'200	15.92 44'500	+3.72%
Dime Commercial Rg USD \| US25432X1028	40.96 00:30:00	41.20 14.08.2026	-0.58% -0.24	40.95 2'500	40.98 600	+36.92%
Dine Brands Glbl Rg USD \| US2544231069	35.31 00:30:00	34.75 14.08.2026	+1.61% +0.56	35.31 5'500	35.38 1'200	+8.12%
Diodes Rg USD \| US2545431015	103.48 23:20:00	97.19 14.08.2026	+6.47% +6.29	103.35 900	103.48 3'500	+96.98%
Disc Medicine Rg USD \| US2546041011	78.84 23:20:00	80.01 14.08.2026	-1.46% -1.17	78.81 300	78.95 3'100	+0.76%
Distr Sol Grp Rg USD \| US5207761058	34.96 23:20:00	34.86 14.08.2026	+0.29% +0.10	34.95 200	34.97 1'100	+27.27%
Diversified Engy Rg USD \| US25520W1071	14.32 00:30:00	14.17 14.08.2026	+1.06% +0.15	14.31 11'000	14.32 2'800	-2.14%
Divsf Hlth REIT-SBI USD \| US25525P1075	8.38 23:20:00	8.37 14.08.2026	+0.12% +0.01	8.38 9'200	8.39 8'800	+72.58%
DLocal Rg-A USD \| KYG290181018	14.17 23:20:00	14.76 14.08.2026	-4.00% -0.59	14.17 700	14.18 700	+4.38%
DNOW Rg USD \| US67011P1003	16.43 00:30:00	16.31 14.08.2026	+0.74% +0.12	16.43 900	16.44 9'400	+23.09%
Dole Rg USD \| IE0003LFZ4U7	13.30 00:30:00	13.36 14.08.2026	-0.45% -0.06	13.29 1'800	13.30 2'200	-10.87%
Domo-B Rg USD \| US2575541055	3.91 23:20:00	3.98 14.08.2026	-1.76% -0.07	3.91 2'300	3.92 1'800	-52.79%
Donegal Group-A USD \| US2577012014	18.75 23:20:00	18.75 14.08.2026	0.00% 0.00	18.73 200	18.76 300	-6.16%
Donnelley Financ Rg USD \| US25787G1004	48.99 00:30:00	49.62 14.08.2026	-1.27% -0.63	48.91 1'400	49.01 400	+6.28%
Dorian LPG Rg USD \| MHY2106R1100	47.37 00:30:00	45.63 14.08.2026	+3.81% +1.74	47.34 9'600	47.37 7'300	+87.47%
Dorman Products Rg USD \| US2582781009	136.39 23:20:00	133.08 14.08.2026	+2.49% +3.31	136.39 200	136.47 100	+8.03%
Douglas Dynamics Rg USD \| US25960R1059	42.28 00:30:00	41.92 14.08.2026	+0.86% +0.36	42.28 3'500	42.33 3'000	+28.39%
Douglas Emm REIT Rg USD \| US25960P1093	11.68 00:30:00	11.89 14.08.2026	-1.77% -0.21	11.68 25'500	11.69 4'200	+8.19%
Dougls Ellimn Rg USD \| US25961D1054	2.03 00:30:00	2.01 14.08.2026	+1.00% +0.02	2.02 2'700	2.03 13'300	-15.19%
Dream Finders Rg-A USD \| US26154D1000	15.60 00:30:00	14.84 14.08.2026	+5.12% +0.76	15.60 3'800	15.61 1'600	-13.22%
Driven Brands Rg USD \| US26210V1026	12.94 23:20:00	12.86 14.08.2026	+0.62% +0.08	12.93 500	12.95 100	-13.23%
Ducommun Rg USD \| US2641471097	206.98 00:30:00	199.03 14.08.2026	+3.99% +7.95	207.34 400	207.35 600	+109.22%
Duos Tech Rg USD \| US2660424076	9.11 23:20:00	9.36 14.08.2026	-2.67% -0.25	9.11 1'000	9.14 300	-16.80%
DXC Technology Rg USD \| US23355L1061	10.79 00:30:00	11.20 14.08.2026	-3.66% -0.41	10.79 57'300	10.80 900	-23.55%
DXP Enterprises Rg USD \| US2333774071	200.84 23:20:00	193.10 14.08.2026	+4.01% +7.74	200.48 100	201.06 100	+75.88%
Dyne Therapeutcs Rg USD \| US26818M1080	25.70 23:20:00	25.96 14.08.2026	-1.00% -0.26	25.69 3'700	25.71 100	+32.72%
Dynex Cap REIT Rg USD \| US26817Q8868	13.06 00:30:00	13.02 14.08.2026	+0.31% +0.04	13.05 53'400	13.06 9'400	-7.07%
E.W. Scripps Rg-A USD \| US8110544025	3.45 23:20:00	3.35 14.08.2026	+2.99% +0.10	3.45 4'200	3.46 1'800	-16.04%
Eagle Banc Mont Rg USD \| US26942G1004	23.43 23:20:00	23.78 14.08.2026	-1.47% -0.35	23.38 100	23.43 200	+19.50%
Eagle Bancorp Rg USD \| US2689481065	28.80 23:20:00	28.78 14.08.2026	+0.07% +0.02	28.81 100	28.84 1'300	+34.36%
Eagle Finl Svcs Rg USD \| US26951R1041	43.66 23:20:00	43.29 14.08.2026	+0.85% +0.37	43.58 100	43.68 200	+8.78%
Eastern Bankshar Rg USD \| US27627N1054	23.625 23:20:00	23.52 14.08.2026	+0.45% +0.105	23.62 6'900	23.63 1'500	+27.62%
Eastman Kodak Rg USD \| US2774614067	10.00 00:30:00	9.99 14.08.2026	+0.10% +0.01	9.99 4'500	10.00 26'000	+18.09%
ECB Bancorp Rg USD \| US26828M1062	20.77 23:20:00	20.85 14.08.2026	-0.38% -0.08	20.49 100	20.78 100	+19.90%
Ecovyst Rg USD \| US27923Q1094	10.39 00:30:00	10.08 14.08.2026	+3.08% +0.31	10.38 34'800	10.40 9'600	+3.60%
Edgewell PrsCr Rg USD \| US28035Q1022	28.42 00:30:00	28.47 14.08.2026	-0.18% -0.05	28.40 500	28.42 5'800	+66.98%
Edgewise Therap Rg USD \| US28036F1057	44.17 23:20:00	43.18 14.08.2026	+2.29% +0.99	44.17 700	44.21 2'100	+74.01%
Editas Medicine Rg USD \| US28106W1036	2.82 23:20:00	2.81 14.08.2026	+0.36% +0.01	2.82 9'000	2.83 6'400	+37.07%
eGain Rg USD \| US28225C8064	7.50 23:20:00	7.51 14.08.2026	-0.13% -0.01	7.49 700	7.50 3'400	-27.02%
Eikon Rg USD \| US2825641036	11.05 23:20:00	10.33 14.08.2026	+6.97% +0.72	11.02 400	11.05 100	-
El Pollo Loco Rg USD \| US2686031079	15.54 23:20:00	15.45 14.08.2026	+0.58% +0.09	15.54 400	15.55 100	+47.71%
Electromed Rg USD \| US2854091087	41.67 23:05:00	41.36 12.08.2026	+3.13% +1.295	41.21 300	42.32 100	+45.06%
Eledon Pharma Rg USD \| US28617K1016	3.54 23:20:00	3.70 14.08.2026	-4.32% -0.16	3.53 800	3.54 1'000	+145.03%
Elemental Rty Rg USD \| CA28620K1066	21.06 23:20:00	20.51 14.08.2026	+2.68% +0.55	21.03 700	21.07 100	+20.86%
Elicio Theraptcs Rg USD \| US28657F1030	3.09 23:20:00	3.15 14.08.2026	-1.90% -0.06	3.07 100	3.11 400	-60.43%
Ellington REIT Rg USD \| US28852N1090	13.67 00:30:00	13.68 14.08.2026	-0.07% -0.01	13.66 4'700	13.67 14'600	+0.74%
Embecta Rg USD \| US29082K1051	5.10 23:20:00	5.11 14.08.2026	-0.20% -0.01	5.10 12'500	5.11 200	-56.99%
Emergent BioSolu Rg USD \| US29089Q1058	4.59 00:30:00	4.49 14.08.2026	+2.23% +0.10	4.59 9'700	4.60 8'300	-63.67%
Empire St REIT Rg-A USD \| US2921041065	4.75 00:30:00	4.83 14.08.2026	-1.66% -0.08	4.74 25'600	4.75 6'100	-25.92%
Employers Hldngs Rg USD \| US2922181043	48.73 00:30:00	48.50 14.08.2026	+0.47% +0.23	48.70 200	48.74 4'700	+12.35%
Enact Holdings Rg USD \| US29249E1091	49.94 23:20:00	49.78 14.08.2026	+0.32% +0.16	49.96 200	49.97 1'000	+25.58%
Enanta Pharm Rg USD \| US29251M1062	13.16 23:20:00	13.44 14.08.2026	-2.08% -0.28	13.13 800	13.16 100	-14.77%
Encore Cap Group Rg USD \| US2925541029	103.74 23:20:00	101.29 14.08.2026	+2.42% +2.45	103.60 200	103.71 100	+86.37%
enCore Energy Rg USD \| CA29259W7008	1.21 23:20:00	1.14 14.08.2026	+6.14% +0.07	1.20 76'700	1.21 55'700	-54.03%
Ener Vault Hldg Rg USD \| US29280W1099	3.79 00:30:00	3.69 14.08.2026	+2.71% +0.10	3.77 9'500	3.78 6'800	-19.96%
Energizer Hldgs Rg USD \| US29272W1099	22.76 00:30:00	22.67 14.08.2026	+0.40% +0.09	22.77 5'200	22.78 300	+13.98%
Energous Rg USD \| US29272C3016	15.56 23:20:00	14.905 14.08.2026	+4.39% +0.655	15.49 500	15.64 100	+273.56%
Energy Fuels Rg USD \| CA2926717083	15.085 23:05:00	14.475 13.08.2026	+0.62% +0.09	15.08 1'000	15.09 100	+0.59%
Energy Recovery Rg USD \| US29270J1007	8.35 23:20:00	7.82 14.08.2026	+6.78% +0.53	8.35 3'200	8.36 8'800	-42.03%
Enerp Tool Grp Rg-A USD \| US2927651040	36.94 00:30:00	36.91 14.08.2026	+0.08% +0.03	36.94 3'900	36.97 1'100	-3.48%
EnerSys Rg USD \| US29275Y1029	203.40 00:30:00	197.38 14.08.2026	+3.05% +6.02	203.65 2'000	203.66 200	+34.50%
Engy Serv Amer Rg USD \| US29271Q1031	12.83 23:20:00	12.48 14.08.2026	+2.80% +0.35	12.81 1'000	12.84 300	+52.75%
Enliven Therp Rg USD \| US29337E1029	58.82 23:20:00	58.06 14.08.2026	+1.31% +0.76	58.81 300	58.84 100	+277.01%
Ennis Rg USD \| US2933891028	22.10 00:30:00	22.08 14.08.2026	+0.09% +0.02	22.09 1'500	22.10 2'200	+22.60%
Enova Intl Rg USD \| US29357K1034	265.45 00:30:00	261.92 14.08.2026	+1.35% +3.53	265.45 3'400	265.71 800	+66.62%
Enovis Rg USD \| US1940145022	26.06 00:30:00	25.66 14.08.2026	+1.56% +0.40	26.06 14'200	26.08 2'700	-3.68%
Enovix Rg USD \| US2935941078	4.39 23:20:00	4.43 14.08.2026	-0.90% -0.04	4.39 4'100	4.40 200	-39.40%
Enpro Rg USD \| US29355X1072	343.34 00:30:00	336.14 14.08.2026	+2.14% +7.20	343.33 2'360	343.74 160	+56.98%
Enterprise Finl Rg USD \| US2937121059	66.43 23:20:00	66.45 14.08.2026	-0.03% -0.02	66.40 500	66.43 100	+23.06%
Entrada Therapet Rg USD \| US29384C1080	7.46 23:20:00	7.45 14.08.2026	+0.13% +0.01	7.46 1'300	7.48 1'300	-27.53%
Entravsion Commn-A USD \| US29382R1077	9.01 00:30:00	8.88 14.08.2026	+1.46% +0.13	9.01 7'900	9.03 9'900	+203.07%
Envela Rg USD \| US29402E1029	16.16 23:05:00	16.16 13.08.2026	-0.37% -0.06	15.92 100	16.35 200	+21.05%
Enviri Rg USD \| US29390K1025	20.59 00:30:00	20.07 14.08.2026	+2.59% +0.52	20.55 2'400	20.60 8'700	-
Eos Energy Rg-A USD \| US29415C1018	4.02 23:20:00	4.16 14.08.2026	-3.37% -0.14	4.02 14'100	4.03 20'000	-63.70%
ePlus Rg USD \| US2942681071	88.53 23:20:00	88.72 14.08.2026	-0.21% -0.19	88.53 900	88.73 500	+1.16%
Epsilon Energy Rg USD \| CA2943752097	5.58 23:20:00	5.32 14.08.2026	+4.89% +0.26	5.57 200	5.58 400	+14.66%
Equity Bancshs Rg-A USD \| US29460X1090	51.64 00:30:00	51.73 14.08.2026	-0.17% -0.09	51.59 1'100	51.66 100	+15.86%
Erasca Rg USD \| US29479A1088	18.38 23:20:00	17.86 14.08.2026	+2.91% +0.52	18.39 1'600	18.40 7'300	+380.11%
Erm Zegna Rg USD \| NL0015000PB5	13.76 00:30:00	13.91 14.08.2026	-1.08% -0.15	13.76 800	13.78 3'300	+35.71%
Escalade Rg USD \| US2960561049	20.065 23:20:00	20.82 14.08.2026	-3.63% -0.755	20.01 100	20.12 100	+54.34%
Esco Technologie Rg USD \| US2963151046	305.86 00:30:00	300.81 14.08.2026	+1.68% +5.05	305.60 640	305.61 160	+53.95%
Espey Mfg.&Elect Rg USD \| US2966501049	64.53 23:05:00	64.13 13.08.2026	+0.62% +0.40	62.61 100	64.81 100	+30.34%
Esquire Fin Hld Rg USD \| US29667J1016	128.06 23:20:00	131.63 14.08.2026	-2.71% -3.57	128.04 100	128.38 100	+28.96%
Essen Prop REIT Rg USD \| US29670E1073	31.06 00:30:00	31.04 14.08.2026	+0.06% +0.02	31.06 2'300	31.07 800	+4.65%
Essent Group Rg USD \| BMG3198U1027	69.57 00:30:00	69.28 14.08.2026	+0.42% +0.29	69.54 1'000	69.55 100	+6.57%
Establ Rg USD \| VGG312491084	79.47 23:20:00	75.59 14.08.2026	+5.13% +3.88	79.40 100	79.47 100	+3.72%
Estnl Govt REIT Rg USD \| US27616P3010	24.79 00:30:00	24.86 14.08.2026	-0.28% -0.07	24.79 3'300	24.81 1'300	+17.32%
Ethan Allen Intr Rg USD \| US2976021046	22.84 00:30:00	22.90 14.08.2026	-0.26% -0.06	22.83 2'000	22.85 1'900	+0.26%
Eton Pharm Rg USD \| US29772L1089	58.86 23:20:00	40.80 14.08.2026	+44.26% +18.06	58.86 100	58.91 300	+141.28%
Eve Holding Rg USD \| US29970N1046	2.73 00:30:00	2.80 14.08.2026	-2.50% -0.07	2.73 7'300	2.74 200	-29.82%
EverCommerce Rg USD \| US29977X1054	10.19 23:20:00	10.11 14.08.2026	+0.79% +0.08	10.11 200	10.20 300	-16.52%
Everforth Rg USD \| US00191U1025	31.67 00:30:00	33.45 14.08.2026	-5.32% -1.78	31.63 100	31.66 1'400	-30.56%
EverQuote-A Rg USD \| US30041R1086	24.42 23:20:00	24.52 14.08.2026	-0.41% -0.10	24.43 200	24.47 700	-9.19%
Everspn Technlgs Rg USD \| US30041T1043	18.88 23:20:00	16.83 14.08.2026	+12.18% +2.05	18.87 100	18.91 300	+81.36%
Evertec Rg USD \| PR30040P1032	31.57 00:30:00	31.98 14.08.2026	-1.28% -0.41	31.59 5'900	31.60 1'800	+9.93%
EVgo Rg USD \| US30052F1003	1.65 23:20:00	1.65 14.08.2026	0.00% 0.00	1.65 7'900	1.66 12'300	-43.30%
EVI Industries Rg USD \| US26929N1028	16.57 23:05:00	16.175 13.08.2026	-2.01% -0.325	16.30 100	16.55 100	-32.72%
Evolent Health Rg-A USD \| US30050B1017	4.68 00:30:00	4.66 14.08.2026	+0.43% +0.02	4.68 38'200	4.69 11'300	+16.50%
Evolus Rg USD \| US30052C1071	8.155 23:20:00	8.02 14.08.2026	+1.68% +0.135	8.15 700	8.16 500	+20.60%
Evolution Pete Rg USD \| US30049A1079	3.755 23:05:00	3.73 13.08.2026	+0.54% +0.02	3.75 500	3.76 5'500	+5.63%
Evolv Tech Rg-A USD \| US30049H1023	5.80 23:20:00	5.76 14.08.2026	+0.69% +0.04	5.80 12'000	5.81 4'600	-19.55%
Evommune Rg USD \| US30054Y1073	14.65 00:30:00	14.07 14.08.2026	+4.12% +0.58	14.63 2'000	14.68 2'100	-17.82%
Excelerate Enr Rg-A USD \| US30069T1016	36.63 00:30:00	35.60 14.08.2026	+2.89% +1.03	36.62 100	36.65 200	+26.92%
Exponent Rg USD \| US30214U1025	67.10 23:20:00	68.21 14.08.2026	-1.63% -1.11	67.09 2'000	67.16 100	-1.80%
Expro Rg USD \| KYG3314M1096	18.71 00:30:00	18.65 14.08.2026	+0.32% +0.06	18.71 2'800	18.72 600	+39.70%
Extreme Networks Rg USD \| US30226D1063	24.41 23:20:00	24.05 14.08.2026	+1.50% +0.36	24.41 1'900	24.42 3'200	+44.44%
Exzeo Grp Rg USD \| US30234F1012	15.17 00:30:00	15.67 14.08.2026	-3.19% -0.50	15.17 3'300	15.23 700	-35.38%
EyePoint Rg USD \| US30233G2093	14.75 23:20:00	13.48 14.08.2026	+9.42% +1.27	14.75 200	14.76 3'300	-26.22%
F&G Annuities Rg USD \| US30190A1043	27.42 00:30:00	27.45 14.08.2026	-0.11% -0.03	27.40 200	27.41 3'500	-11.02%
Falcon's Beyod Rg-A USD \| US3061211047	9.86 23:20:00	10.24 14.08.2026	-3.71% -0.38	9.82 200	9.87 100	-31.78%
Farmers Natl Ban Rg USD \| US3096271073	16.31 23:20:00	16.38 14.08.2026	-0.43% -0.07	16.31 3'800	16.32 2'700	+22.97%
Farmland REIT Rg USD \| US31154R1095	9.92 00:30:00	9.75 14.08.2026	+1.74% +0.17	9.91 2'400	9.93 2'000	+0.62%
Fastly Rg-A USD \| US31188V1008	29.93 23:20:00	30.02 14.08.2026	-0.30% -0.09	29.93 2'600	29.94 1'600	+194.89%
FB Bancorp Rg USD \| US31425A1097	15.66 23:20:00	15.71 14.08.2026	-0.32% -0.05	15.65 100	15.66 200	+22.26%
FB Financial Rg USD \| US30257X1046	61.80 00:30:00	62.08 14.08.2026	-0.45% -0.28	61.81 1'700	61.83 800	+11.25%
Fed Agric Mtg -C- USD \| US3131483063	232.70 00:30:00	231.66 14.08.2026	+0.45% +1.04	233.12 700	233.27 100	+31.95%
Federal Signal Rg USD \| US3138551086	125.85 00:30:00	122.909999 14.08.2026	+2.27% +2.79	125.85 700	125.97 2'000	+13.33%
Fennec Pharma Rg USD \| CA31447P1009	11.72 23:20:00	12.06 14.08.2026	-2.82% -0.34	11.72 100	11.76 600	+56.62%
Ferroglobe Rg USD \| GB00BYW6GV68	4.39 23:20:00	4.38 14.08.2026	+0.23% +0.01	4.38 2'000	4.39 14'400	-5.60%
Fidelity D & D B Rg USD \| US31609R1005	55.74 23:20:00	55.18 14.08.2026	+1.01% +0.56	54.76 100	56.19 100	+26.76%
FIGS Rg-A USD \| US30260D1037	14.69 00:30:00	14.84 14.08.2026	-1.01% -0.15	14.69 16'000	14.70 22'200	+30.63%
Fin Amer Cos Rg-A USD \| US31738L2060	21.76 00:30:00	22.31 14.08.2026	-2.47% -0.55	21.76 1'000	21.83 100	-7.85%
Finl Institution Rg USD \| US3175854047	41.75 23:20:00	41.89 14.08.2026	-0.33% -0.14	41.76 100	41.80 200	+34.39%
FinWise Bancorp Rg USD \| US31813A1097	13.88 23:20:00	13.88 14.08.2026	0.00% 0.00	13.88 100	13.94 100	-22.63%
Firefly Rg USD \| US31816X1063	26.67 23:20:00	26.77 14.08.2026	-0.37% -0.10	26.66 2'000	26.67 1'400	+19.67%
First Advantage Rg USD \| US31846B1089	21.58 23:20:00	22.20 14.08.2026	-2.79% -0.62	21.56 10'900	21.57 1'200	+52.79%
First Bancorp Rg USD \| US3189101062	66.34 23:20:00	66.13 14.08.2026	+0.32% +0.21	66.34 600	66.37 600	+30.20%
First Bancorp Rg USD \| US31866P1021	35.62 23:20:00	35.52 14.08.2026	+0.28% +0.10	35.60 400	35.66 200	+34.34%
First BanCorp Rg USD \| PR3186727065	29.70 00:30:00	29.39 14.08.2026	+1.05% +0.31	29.70 9'200	29.71 2'100	+41.78%
First Bank Rg USD \| US31931U1025	19.02 23:20:00	19.01 14.08.2026	+0.05% +0.01	18.97 200	19.00 200	+15.49%
First Busey Rg USD \| US3193832041	31.23 23:20:00	31.19 14.08.2026	+0.13% +0.04	31.22 1'800	31.23 1'200	+31.11%
First Business F Rg USD \| US3193901002	71.44 23:20:00	71.83 14.08.2026	-0.54% -0.39	71.13 100	71.50 100	+32.28%
First Capital Rg USD \| US31942S1042	64.51 23:20:00	65.46 14.08.2026	-1.45% -0.95	63.93 100	64.59 100	+10.57%
First Community Rg USD \| US3198351047	34.35 23:20:00	34.58 14.08.2026	-0.67% -0.23	34.30 400	34.37 300	+16.63%
First Finl Banco Rg USD \| US3202091092	34.38 23:20:00	34.34 14.08.2026	+0.12% +0.04	34.37 300	34.38 1'000	+37.25%
First Finl Banks Rg USD \| US32020R1095	35.28 23:20:00	35.13 14.08.2026	+0.43% +0.15	35.26 2'100	35.28 500	+17.61%
First Finl Rg USD \| US3202181000	82.06 23:20:00	81.96 14.08.2026	+0.12% +0.10	81.88 100	82.04 100	+35.65%
First Guaranty B Rg USD \| US32043P1066	8.31 23:20:00	8.29 14.08.2026	+0.24% +0.02	8.26 100	8.32 200	+54.38%
First Internet B Rg USD \| US3205571017	29.06 23:20:00	29.28 14.08.2026	-0.75% -0.22	29.05 100	29.12 300	+40.30%
First Merchants Rg USD \| US3208171096	43.70 23:20:00	43.37 14.08.2026	+0.76% +0.33	43.70 100	43.73 100	+15.72%
First Mid Bancsh Rg USD \| US3208661062	52.01 23:20:00	52.12 14.08.2026	-0.21% -0.11	52.01 200	52.08 700	+33.64%
First National Rg USD \| US32106V1070	31.88 23:20:00	32.17 14.08.2026	-0.90% -0.29	31.82 100	31.94 100	+27.46%
First Tracks Rg USD \| US3371851029	44.04 23:20:00	44.03 14.08.2026	+0.02% +0.01	43.99 600	44.04 2'100	-
First United Rg USD \| US33741H1077	45.38 23:20:00	46.18 14.08.2026	-1.73% -0.80	45.20 100	45.52 100	+23.34%
First Watch Rest Rg USD \| US33748L1017	12.72 23:20:00	12.97 14.08.2026	-1.93% -0.25	12.71 9'400	12.72 300	-13.99%
First West Finl Rg USD \| US33751L1052	31.71 23:20:00	31.60 14.08.2026	+0.35% +0.11	31.63 100	31.71 100	+17.87%
FirstCash Hldgs Rg USD \| US33768G1076	214.75 23:20:00	210.82 14.08.2026	+1.86% +3.93	214.60 400	214.77 700	+32.28%
Firstun Cap Bnc Rg USD \| US33767U1079	41.11 23:20:00	40.88 14.08.2026	+0.56% +0.23	41.08 600	41.10 100	+8.62%
Five Star Bncrp Rg USD \| US33830T1034	46.75 23:20:00	47.10 14.08.2026	-0.74% -0.35	46.71 1'000	46.78 100	+31.64%
Five9 Rg USD \| US3383071012	33.00 23:20:00	33.80 14.08.2026	-2.37% -0.80	33.00 1'500	33.01 1'200	+68.58%
Flagstar Financ Rg USD \| US6494454001	14.25 00:30:00	14.27 14.08.2026	-0.14% -0.02	14.23 73'700	14.24 3'300	+13.34%
Flex LNG Rg USD \| BMG359472021	30.80 00:30:00	30.31 14.08.2026	+1.62% +0.49	30.82 1'300	30.83 5'100	+21.48%
Flexsteel Ind Rg USD \| US3393821034	73.79 23:20:00	74.36 14.08.2026	-0.77% -0.57	73.70 200	73.83 100	+88.30%
Flotek Industries R USD \| US3433894090	35.83 00:30:00	34.41 14.08.2026	+4.13% +1.42	35.78 100	35.83 1'900	+99.71%
Flowco Hldg Rg-A USD \| US3429091081	23.73 00:30:00	22.67 14.08.2026	+4.26% +0.97	23.71 1'100	23.73 12'900	+21.45%
Flowers Foods Rg USD \| US3434981011	7.52 00:30:00	7.53 14.08.2026	-0.13% -0.01	7.52 11'300	7.53 109'900	-30.79%
Fluence Energy Rg-A USD \| US34379V1035	13.14 23:20:00	13.22 14.08.2026	-0.61% -0.08	13.15 4'900	13.16 1'300	-33.16%
Fluor Rg USD \| US3434121022	52.37 00:30:00	52.33 14.08.2026	+0.08% +0.04	52.38 16'300	52.39 3'200	+32.05%
flyExclusive Rg-A USD \| US3439281078	1.265 23:05:00	1.235 13.08.2026	+3.64% +0.045	1.23 500	1.29 500	-68.89%
Flywire Rg USD \| US3024921039	18.81 23:20:00	18.24 14.08.2026	+3.12% +0.57	18.81 100	18.82 2'800	+28.81%
FMC Corp Rg USD \| US3024913036	10.15 00:30:00	10.16 14.08.2026	-0.10% -0.01	10.15 47'100	10.16 13'900	-26.75%
Foghorn Therap Rg USD \| US3441741077	6.26 23:20:00	6.49 14.08.2026	-3.54% -0.23	6.25 400	6.26 800	+20.19%
Forafric Global Rg USD \| GI000A3DNK69	10.62 23:20:00	10.59 14.08.2026	+0.28% +0.03	10.53 500	10.70 100	-3.99%
Forestar Grop Rg USD \| US3462321015	29.44 00:30:00	29.50 14.08.2026	-0.20% -0.06	29.37 5'100	29.38 200	+19.77%
Forte Bioscienc Rg USD \| US34962G2084	76.83 23:20:00	76.86 14.08.2026	-0.04% -0.03	76.83 100	76.85 100	+181.85%
Fortrea Rg USD \| US34965K1079	17.41 23:20:00	17.82 14.08.2026	-2.30% -0.41	17.39 500	17.41 4'300	+3.30%
Forum Energy Tec Rg USD \| US34984V2097	85.36 00:30:00	82.42 14.08.2026	+3.57% +2.94	85.36 3'200	85.56 100	+123.06%
Forward Air Rg USD \| US34986A1043	18.96 23:20:00	20.20 14.08.2026	-6.14% -1.24	18.95 2'200	18.96 500	-19.20%
Forward Industr Rg USD \| US3499321038	4.26 23:20:00	4.14 14.08.2026	+2.90% +0.12	4.27 200	4.28 1'600	-37.37%
Fossil Group Rg USD \| US34988V1061	5.57 23:20:00	5.58 14.08.2026	-0.18% -0.01	5.57 1'300	5.59 600	+48.40%
Four Corn REIT Rg USD \| US35086T1097	25.21 00:30:00	25.16 14.08.2026	+0.20% +0.05	25.21 11'000	25.22 800	+9.11%
Fox Fact Hldg Rg USD \| US35138V1026	21.02 23:20:00	21.08 14.08.2026	-0.28% -0.06	20.98 1'900	21.02 1'700	+23.20%
Franklin Covey Rg USD \| US3534691098	20.25 00:30:00	20.13 14.08.2026	+0.60% +0.12	20.19 100	20.20 200	+19.96%
Franklin Electri Rg USD \| US3535141028	105.77 23:20:00	105.94 14.08.2026	-0.16% -0.17	105.72 900	105.77 500	+10.90%
Franklin Finl Sv Rg USD \| US3535251082	64.06 23:20:00	64.17 14.08.2026	-0.17% -0.11	63.91 100	64.10 100	+27.83%
Frankln BSP REIT Rg USD \| US35243J1016	8.07 00:30:00	8.13 14.08.2026	-0.74% -0.06	8.06 4'300	8.07 400	-18.94%
FreightCar Ameri Rg USD \| US3570231007	7.32 23:20:00	7.41 14.08.2026	-1.21% -0.09	7.32 1'200	7.33 500	-33.06%
Frequency Electr Rg USD \| US3580101067	78.73 23:20:00	78.08 14.08.2026	+0.83% +0.65	78.34 1'600	78.75 600	+45.02%
Freshworks Rg-A USD \| US3580541049	12.66 23:20:00	12.68 14.08.2026	-0.16% -0.02	12.67 2'100	12.68 17'600	+3.51%
Friedman Ind Rg USD \| US3584351056	45.85 23:20:00	44.21 14.08.2026	+3.71% +1.64	45.76 300	45.87 100	+115.76%
Frmrs & Merch Bn Rg USD \| US30779N1054	35.11 23:20:00	35.33 14.08.2026	-0.62% -0.22	35.08 100	35.21 600	+42.92%
Frontdoor Rg USD \| US35905A1097	86.47 23:20:00	84.66 14.08.2026	+2.14% +1.81	86.39 200	86.48 800	+46.75%
Frontir Grop Hld Rg USD \| US35909R1086	6.69 23:20:00	6.82 14.08.2026	-1.91% -0.13	6.69 1'700	6.70 20'200	+44.80%
FrontView Rg USD \| US35922N1000	19.76 00:30:00	19.91 14.08.2026	-0.75% -0.15	19.72 1'100	19.76 600	+34.89%
FRP Holdings Rg USD \| US30292L1070	22.14 23:20:00	22.14 14.08.2026	0.00% 0.00	22.10 300	22.15 400	-2.85%
FS Bancorp Rg USD \| US30263Y1047	43.48 23:20:00	43.90 14.08.2026	-0.96% -0.42	43.44 200	43.60 100	+6.63%
Fst Cwth Finl Rg USD \| US3198291078	21.62 00:30:00	21.63 14.08.2026	-0.05% -0.01	21.62 1'400	21.64 6'600	+28.29%
FTAI Infra Rg USD \| US35953C1062	4.51 23:20:00	4.66 14.08.2026	-3.22% -0.15	4.51 2'600	4.52 6'000	+1.08%
FuboTV Rg-A USD \| US35953D4016	10.15 00:30:00	9.80 14.08.2026	+3.57% +0.35	10.16 1'400	10.17 35'100	-67.59%
FuelCell Energy Rg USD \| US35952H7008	22.37 23:20:00	20.34 14.08.2026	+9.98% +2.03	22.36 900	22.38 3'700	+178.25%
Fulcrum Thera Rg USD \| US3596161097	3.74 23:20:00	3.71 14.08.2026	+0.81% +0.03	3.74 6'900	3.75 6'000	-67.20%
Fulgent Genetics Rg USD \| US3596641098	18.56 23:20:00	18.65 14.08.2026	-0.48% -0.09	18.56 300	18.58 100	-29.01%
Fulton Financial Rg USD \| US3602711000	24.64 23:20:00	24.52 14.08.2026	+0.49% +0.12	24.63 1'100	24.65 900	+26.85%
Funko-A Rg USD \| US3610081057	6.14 23:20:00	5.98 14.08.2026	+2.68% +0.16	6.13 3'100	6.14 400	+75.88%
FutureFuel Rg USD \| US36116M1062	5.59 00:30:00	5.68 14.08.2026	-1.58% -0.09	5.58 2'900	5.59 3'100	+78.06%
FVCBankcorp Rg USD \| US36120Q1013	18.78 23:20:00	18.83 14.08.2026	-0.27% -0.05	18.79 400	18.82 100	+35.37%
G-III Apparel Gr Rg USD \| US36237H1014	33.90 23:20:00	33.80 14.08.2026	+0.30% +0.10	33.90 1'900	33.91 800	+16.71%
Galectin Rg USD \| US3632252025	3.44 23:20:00	3.53 14.08.2026	-2.55% -0.09	3.43 600	3.46 300	-15.14%
Garrett Motion Rg USD \| US3665051054	29.00 23:20:00	28.69 14.08.2026	+1.08% +0.31	29.00 3'600	29.01 6'000	+64.60%
GATX Rg USD \| US3614481030	180.64 00:30:00	179.25 14.08.2026	+0.78% +1.39	180.54 1'400	180.55 900	+5.69%
GBank Finl Hldg Rg USD \| US36166F1003	21.46 23:20:00	21.79 14.08.2026	-1.51% -0.33	21.40 200	21.59 100	-35.70%
GCM Grosvenor Rg-A USD \| US36831E1082	13.86 23:20:00	14.05 14.08.2026	-1.35% -0.19	13.84 1'400	13.86 500	+24.12%
GCT Rg-A USD \| KYG386441037	51.87 23:20:00	53.23 14.08.2026	-2.55% -1.36	51.80 1'600	51.88 100	+35.51%
GD Culture Grp Rg USD \| US19200A3032	1.86 23:20:00	1.87 14.08.2026	-0.53% -0.01	1.85 200	1.91 100	-99.82%
Gemini Space Rg-A USD \| US36866J1051	3.92 23:20:00	4.30 14.08.2026	-8.84% -0.38	3.91 3'100	3.92 1'200	-56.65%
Genco Shipping Rg USD \| MHY2685T1313	26.34 00:30:00	25.99 14.08.2026	+1.35% +0.35	26.33 500	26.37 700	+41.02%
Gencor Industrie Rg USD \| US3686781085	17.97 13.08.2026	15.11 04.08.2026	+18.93% +2.86	17.85 100	18.47 100	+46.22%
GeneDx Hldg Rg USD \| US81663L2007	78.08 23:20:00	79.15 14.08.2026	-1.35% -1.07	77.96 100	78.14 300	-39.14%
Generate Bio Rg USD \| US3709201004	15.64 23:20:00	15.03 14.08.2026	+4.06% +0.61	15.61 100	15.63 100	-
Genesco Rg USD \| US3715321028	35.19 00:30:00	35.50 14.08.2026	-0.87% -0.31	35.22 100	35.26 4'300	+43.32%
Genie Ener Rg-B USD \| US3722842081	14.54 00:30:00	14.585 14.08.2026	-0.82% -0.12	14.56 300	14.57 1'900	+6.39%
Genius Sports Rg USD \| GG00BMF1JR16	8.38 00:30:00	7.91 14.08.2026	+5.94% +0.47	8.37 10'700	8.38 24'200	-28.22%
Gentherm Rg USD \| US37253A1034	44.00 23:20:00	43.07 14.08.2026	+2.16% +0.93	44.00 500	44.04 100	+18.42%
Genworth Finl Rg USD \| US37247D1063	10.16 00:30:00	9.99 14.08.2026	+1.70% +0.17	10.15 16'400	10.16 42'700	+10.63%
GEO Group REIT Rg USD \| US36162J1060	31.22 00:30:00	30.37 14.08.2026	+2.80% +0.85	31.21 3'800	31.22 1'300	+88.40%
German Amer Banc Rg USD \| US3738651047	51.38 23:20:00	51.11 14.08.2026	+0.53% +0.27	51.38 100	51.41 1'400	+30.45%
Geron Rg USD \| US3741631036	1.47 23:20:00	1.535 14.08.2026	-4.23% -0.065	1.46 16'700	1.47 112'900	+16.29%
Getty Realty REI Rg USD \| US3742971092	33.18 00:30:00	33.11 14.08.2026	+0.21% +0.07	33.17 13'000	33.18 200	+20.97%
Gevo Rg USD \| US3743964062	1.69 23:20:00	1.62 14.08.2026	+4.32% +0.07	1.69 41'700	1.70 75'100	-19.00%
Gibraltar Inds Rg USD \| US3746891072	47.88 23:20:00	48.93 14.08.2026	-2.15% -1.05	47.84 100	47.87 500	-1.03%
Ginkgo Bio Rg-A USD \| US37611X2099	6.79 00:30:00	7.24 14.08.2026	-6.22% -0.45	6.78 17'400	6.80 10'800	-12.88%
Glacier Bancorp Rg USD \| US37637Q1058	49.93 00:30:00	49.77 14.08.2026	+0.32% +0.16	49.93 500	49.94 6'800	+12.99%
Gladst Land REIT Rg USD \| US3765491010	8.31 23:20:00	8.29 14.08.2026	+0.24% +0.02	8.30 600	8.31 2'700	-9.40%
Gladsto Com REIT Rg USD \| US3765361080	12.93 23:20:00	13.24 14.08.2026	-2.34% -0.31	12.93 3'900	12.95 1'100	+24.09%
Glaukos Rg USD \| US3773221029	184.53 00:30:00	189.45 14.08.2026	-2.60% -4.92	184.38 1'100	184.39 100	+67.79%
Glb Bsns Trvl Rg-A USD \| US37890B1008	9.46 00:30:00	9.46 14.08.2026	0.00% 0.00	9.45 19'000	9.46 12'500	+23.66%
Glb Industrial Rg USD \| US37892E1029	38.96 00:30:00	39.07 14.08.2026	-0.28% -0.11	38.96 1'100	39.03 100	+33.71%
Glbl Net Ls REIT Rg USD \| US3793782018	8.76 00:30:00	9.02 14.08.2026	-2.88% -0.26	8.75 16'400	8.76 66'900	+4.88%
Global Water Res Rg USD \| US3794631024	8.60 23:20:00	8.89 14.08.2026	-3.26% -0.29	8.60 700	8.63 100	+5.21%
Globant Rg USD \| LU0974299876	37.38 00:30:00	40.99 14.08.2026	-8.81% -3.61	37.37 7'900	37.39 200	-37.30%
Gogo Rg USD \| US38046C1099	2.83 23:20:00	2.78 14.08.2026	+1.80% +0.05	2.82 9'100	2.83 3'900	-40.34%
Golar LNG Rg USD \| BMG9456A1009	52.49 23:20:00	51.21 14.08.2026	+2.50% +1.28	52.50 500	52.54 11'600	+37.62%
Gold.com Rg USD \| US00181T1079	44.00 00:30:00	43.81 14.08.2026	+0.43% +0.19	43.99 5'300	44.04 300	+28.66%
Goodyear T & Rub Rg USD \| US3825501014	6.11 23:20:00	6.18 14.08.2026	-1.13% -0.07	6.11 44'900	6.12 20'400	-29.45%
Goosehead Ins-A Rg USD \| US38267D1090	66.29 23:20:00	67.40 14.08.2026	-1.65% -1.11	66.24 1'500	66.30 300	-8.49%
GoPro Rg-A USD \| US38268T1034	0.595 23:20:00	0.6317 14.08.2026	-5.81% -0.0367	0.5992 100	0.5994 300	-55.20%
Gorman-Rupp Rg USD \| US3830821043	80.81 00:30:00	79.73 14.08.2026	+1.11% +0.89	80.83 900	81.02 2'700	+67.37%
GPGI Rg-A USD \| US20459V1052	12.78 00:30:00	12.92 14.08.2026	-1.08% -0.14	12.78 12'700	12.79 9'600	-32.99%
GrafTech Intl Rg USD \| US3843136074	7.61 00:30:00	7.79 14.08.2026	-2.31% -0.18	7.60 700	7.62 15'200	-49.77%
Graham Corp Rg USD \| US3845561063	113.99 00:30:00	111.08 14.08.2026	+2.62% +2.91	113.86 3'000	113.87 800	+72.94%
Graham Hldg Rg USD \| US3846371041	1'191.20 00:30:00	1'174.23 14.08.2026	+1.45% +16.97	1'191.84 220	1'194.39 170	+6.88%
GRAIL Rg USD \| US3847471014	67.87 23:20:00	68.24 14.08.2026	-0.54% -0.37	67.86 100	67.94 200	-20.27%
Granite Construc Rg USD \| US3873281071	127.10 00:30:00	123.64 14.08.2026	+2.80% +3.46	127.04 2'800	127.10 1'900	+7.19%
Granite Ridge Rg USD \| US3874321074	5.11 00:30:00	5.04 14.08.2026	+1.39% +0.07	5.10 11'600	5.11 100	+7.23%
Gray Media Rg USD \| US3893751061	5.22 00:30:00	5.05 14.08.2026	+3.37% +0.17	5.22 5'900	5.23 100	+4.34%
Great Southern B Rg USD \| US3909051076	81.59 23:20:00	81.48 14.08.2026	+0.14% +0.11	81.44 100	81.63 700	+32.36%
Green Brick Part Rg USD \| US3927091013	70.46 00:30:00	70.67 14.08.2026	-0.30% -0.21	70.42 400	70.45 200	+12.78%
Green Dot Rg-A USD \| US39304D1028	13.53 00:30:00	13.51 14.08.2026	+0.15% +0.02	13.53 1'400	13.54 10'600	+5.46%
Green Plains Rg USD \| US3932221043	15.59 23:20:00	15.54 14.08.2026	+0.32% +0.05	15.60 300	15.61 4'300	+58.57%
Greenbrier Cos Rg USD \| US3936571013	45.44 00:30:00	46.00 14.08.2026	-1.22% -0.56	45.41 1'400	45.43 400	-1.58%
Greene County Ba Rg USD \| US3943571071	34.97 23:20:00	34.96 14.08.2026	+0.03% +0.01	34.82 100	34.99 100	+57.26%
Greenlight Cap RE A USD \| KYG4095J1094	15.76 23:20:00	15.70 14.08.2026	+0.38% +0.06	15.75 500	15.81 500	+7.68%
Greif-A USD \| US3976241071	87.35 00:30:00	88.56 14.08.2026	-1.37% -1.21	87.31 2'800	87.42 300	+30.81%
Greif-B USD \| US3976242061	110.70 00:30:00	111.34 14.08.2026	-0.57% -0.64	110.28 1'200	111.17 200	+49.07%
Grid Dyn Hldg Rg-A USD \| US39813G1094	7.75 23:20:00	7.94 14.08.2026	-2.39% -0.19	7.76 900	7.77 2'100	-12.07%
Griffon Rg USD \| US3984331021	104.16 00:30:00	105.97 14.08.2026	-1.71% -1.81	103.98 1'400	103.99 400	+43.88%
Grindr Rg USD \| US39854F1012	16.01 00:30:00	15.75 14.08.2026	+1.65% +0.26	15.99 27'200	16.00 9'400	+16.32%
Grnwich LifeSci Rg USD \| US3968791083	16.80 23:20:00	16.38 14.08.2026	+2.56% +0.42	16.79 200	17.05 100	-22.04%
Grocer Outl Hldg Rg USD \| US39874R1014	11.13 23:20:00	10.80 14.08.2026	+3.06% +0.33	11.13 22'600	11.14 9'100	+6.93%
Group I Automoti Rg USD \| US3989051095	263.95 00:30:00	263.01 14.08.2026	+0.36% +0.94	263.62 3'360	263.63 560	-33.13%
Groupon Rg USD \| US3994732069	21.51 23:20:00	21.98 14.08.2026	-2.14% -0.47	21.49 600	21.51 300	+24.82%
GSI Technology Rg USD \| US36241U1060	7.03 23:20:00	6.76 14.08.2026	+3.99% +0.27	7.03 300	7.04 1'100	+8.86%
Guardian Rg-A USD \| US40145W1018	38.43 00:30:00	38.46 14.08.2026	-0.08% -0.03	38.36 2'800	38.45 900	+27.82%
Gulfport Energy Rg USD \| US4026355028	170.03 00:30:00	170.04 14.08.2026	-0.01% -0.01	170.03 1'700	170.23 1'300	-18.25%
Gyre Therap Rg USD \| US4037831033	6.68 23:20:00	6.54 14.08.2026	+2.14% +0.14	6.67 200	6.68 300	-7.37%
H B Fuller Co Rg USD \| US3596941068	62.75 00:30:00	60.15 14.08.2026	+4.32% +2.60	62.76 7'700	62.77 1'300	+1.16%
H2O America Rg USD \| US7843051043	63.85 23:20:00	63.29 14.08.2026	+0.88% +0.56	63.80 300	63.85 500	+29.19%
HA Sustain REIT Rg USD \| US41068X1000	42.12 00:30:00	42.35 14.08.2026	-0.54% -0.23	42.12 3'900	42.15 500	+34.74%
Hackett Group Rg USD \| US4046091090	10.66 23:20:00	11.15 14.08.2026	-4.39% -0.49	10.66 1'000	10.68 200	-43.20%
Haemonetics Rg USD \| US4050241003	90.80 00:30:00	90.38 14.08.2026	+0.46% +0.42	90.84 4'100	90.85 100	+12.76%
Hallador Energy Rg USD \| US40609P1057	16.16 23:20:00	15.49 14.08.2026	+4.33% +0.67	16.17 900	16.18 2'600	-18.64%
Hamilton Grup Rg-B USD \| BMG427061046	35.75 00:30:00	35.21 14.08.2026	+1.53% +0.54	35.77 600	35.78 3'600	+26.20%
Hancock Whitney Rg USD \| US4101201097	79.78 23:20:00	79.37 14.08.2026	+0.52% +0.41	79.77 400	79.82 400	+24.64%
Hanmi Fin Rg USD \| US4104952043	32.44 23:20:00	32.49 14.08.2026	-0.15% -0.05	32.45 100	32.46 800	+20.20%
Hanover Bncrp Rg USD \| US4107091096	27.53 23:20:00	27.45 14.08.2026	+0.29% +0.08	27.35 100	27.63 100	+18.78%
Happen Rg USD \| US52603A2087	19.57 23:20:00	19.65 14.08.2026	-0.41% -0.08	19.58 3'600	19.59 1'800	+3.75%
Harley-Davidson Rg USD \| US4128221086	27.78 00:30:00	27.85 14.08.2026	-0.25% -0.07	27.76 10'700	27.77 1'800	+35.92%
Harmonic Rg USD \| US4131601027	13.92 23:20:00	13.08 14.08.2026	+6.42% +0.84	13.92 17'400	13.93 1'100	+32.25%
Harmony Bioscien Rg USD \| US4131971040	38.12 23:20:00	38.50 14.08.2026	-0.99% -0.38	38.10 600	38.17 200	+2.89%
Harrow Rg USD \| US4158581094	40.03 23:20:00	38.87 14.08.2026	+2.98% +1.16	40.01 100	40.04 700	-20.67%
Haverty Furnitur Rg USD \| US4195961010	28.79 00:30:00	28.88 14.08.2026	-0.31% -0.09	28.71 5'100	28.72 900	+23.63%
Hawaiian Electr Rg USD \| US4198701009	11.73 00:30:00	11.83 14.08.2026	-0.85% -0.10	11.72 114'900	11.73 4'000	-3.82%
Hawkins Rg USD \| US4202611095	131.05 23:20:00	128.05 14.08.2026	+2.34% +3.00	130.99 100	131.18 200	-9.86%
Hawthorn Banc Rg USD \| US4204761039	39.90 23:20:00	40.16 14.08.2026	-0.65% -0.26	39.87 200	39.90 1'700	+15.14%
HBT Financial Rg USD \| US4041111067	37.19 23:20:00	37.22 14.08.2026	-0.08% -0.03	37.20 1'000	37.22 1'500	+43.98%
HCI Group Rg USD \| US40416E1038	184.35 00:30:00	186.34 14.08.2026	-1.07% -1.99	184.35 1'200	184.58 100	-2.79%
Healthcare Svcs Rg USD \| US4219061086	21.59 23:20:00	21.09 14.08.2026	+2.37% +0.50	21.57 400	21.59 2'900	+10.30%
HealthEquity Rg USD \| US42226A1079	104.73 23:20:00	105.59 14.08.2026	-0.81% -0.86	104.73 1'200	104.80 200	+15.26%
Healthstream Rg USD \| US42222N1037	28.94 23:20:00	29.02 14.08.2026	-0.28% -0.08	28.94 100	28.97 200	+25.79%
HeartFlow Rg USD \| US42238D1072	42.08 23:20:00	31.01 14.08.2026	+35.70% +11.07	42.09 300	42.16 400	+6.38%
Heartland Expres Rg USD \| US4223471040	12.79 23:20:00	12.66 14.08.2026	+1.03% +0.13	12.79 4'400	12.80 3'400	+40.20%
Helen of Troy Rg USD \| BMG4388N1065	30.22 23:20:00	30.00 14.08.2026	+0.73% +0.22	30.20 300	30.22 1'900	+41.18%
Helios Tech Rg USD \| US42328H1095	81.49 00:30:00	81.14 14.08.2026	+0.43% +0.35	81.47 900	81.48 1'500	+51.69%
Helix Energy Sol Rg USD \| US42330P1075	10.43 00:30:00	10.12 14.08.2026	+3.06% +0.31	10.43 6'900	10.44 1'900	+61.40%
Helmerich&Payne Rg USD \| US4234521015	44.20 00:30:00	43.07 14.08.2026	+2.62% +1.13	44.19 2'800	44.20 9'800	+50.17%
Herbalife Rg USD \| KYG4412G1010	12.33 00:30:00	12.17 14.08.2026	+1.31% +0.16	12.34 600	12.35 13'700	-5.59%
Herc Holdings Rg USD \| US42704L1044	173.51 00:30:00	168.71 14.08.2026	+2.85% +4.80	173.51 6'800	173.79 1'100	+13.70%
Heritage Financi Rg USD \| US42722X1063	29.74 23:20:00	29.98 14.08.2026	-0.80% -0.24	29.74 300	29.77 200	+26.77%
Heritage Insuran Rg USD \| US42727J1025	33.96 00:30:00	33.27 14.08.2026	+2.07% +0.69	33.92 100	33.93 200	+13.70%
Heron Therapeuti Rg USD \| US4277461020	0.3367 23:20:00	0.3344 14.08.2026	+0.69% +0.0023	0.3352 14'400	0.3366 5'300	-74.28%
Hertz Global Rg USD \| US42806J7000	2.24 23:20:00	2.345 14.08.2026	-4.48% -0.105	2.23 154'700	2.24 55'600	-54.38%
HighPeak Energy Rg USD \| US43114Q1058	7.43 23:20:00	7.49 14.08.2026	-0.80% -0.06	7.43 900	7.45 400	+58.02%
Highwood Prop RE Rg USD \| US4312841087	31.51 00:30:00	31.82 14.08.2026	-0.97% -0.31	31.51 11'500	31.52 300	+23.24%
Hillman Soltns Rg USD \| US4316361090	8.70 23:20:00	8.80 14.08.2026	-1.14% -0.10	8.69 1'300	8.70 5'600	+1.62%
Hilltop Holdings Rg USD \| US4327481010	39.60 00:30:00	39.79 14.08.2026	-0.48% -0.19	39.59 100	39.61 300	+17.24%
Hilton Grand Rg USD \| US43283X1054	45.93 00:30:00	44.91 14.08.2026	+2.27% +1.02	45.92 200	45.93 4'500	+0.36%
Himalaya Shippng Rg USD \| BMG4660A1036	16.11 00:30:00	15.57 14.08.2026	+3.47% +0.54	16.12 200	16.13 1'600	+71.10%
Hims&Hers Hlth Rg-A USD \| US4330001060	28.15 00:30:00	28.77 14.08.2026	-2.16% -0.62	28.15 67'500	28.16 2'800	-11.40%
Hinge Hlth Rg-A USD \| US4333131039	88.49 00:30:00	87.42 14.08.2026	+1.22% +1.07	88.43 1'600	88.55 13'000	+88.20%
Hingham Institut Rg USD \| US4333231029	309.33 23:20:00	312.40 14.08.2026	-0.98% -3.07	309.31 160	309.72 40	+10.02%
Hippo Holdings Rg USD \| US4335392027	33.04 00:30:00	32.93 14.08.2026	+0.33% +0.11	33.04 500	33.06 400	+9.47%
HireQuest Rg USD \| US4335351015	16.82 23:20:00	17.71 14.08.2026	-5.03% -0.89	16.77 3'100	17.26 100	+68.51%
HMH Holding Rg-A USD \| US40445M1009	20.45 23:20:00	19.87 14.08.2026	+2.92% +0.58	20.40 200	20.48 100	-
Hmlt Brn Hd-A-Rg USD \| US40701T1043	33.34 00:30:00	33.25 14.08.2026	+0.27% +0.09	33.01 700	33.34 400	+102.13%
HNI Rg USD \| US4042511000	48.86 00:30:00	49.36 14.08.2026	-1.01% -0.50	48.87 1'300	48.88 700	+17.41%
Holley Rg USD \| US43538H1032	3.11 00:30:00	2.99 14.08.2026	+4.01% +0.12	3.11 4'100	3.12 7'500	-27.60%
Home Bancorp Rg USD \| US43689E1073	71.96 23:20:00	72.35 14.08.2026	-0.54% -0.39	71.96 200	72.06 200	+25.17%
Home Bancshares Rg USD \| US4368932004	31.39 00:30:00	31.35 14.08.2026	+0.13% +0.04	31.40 14'900	31.41 5'200	+12.85%
HomeTrust Bncsh Rg USD \| US4378721041	49.98 00:30:00	50.13 14.08.2026	-0.30% -0.15	49.92 1'200	49.98 4'500	+16.74%
Honest Co Rg USD \| US4383331067	4.84 23:20:00	5.03 14.08.2026	-3.78% -0.19	4.83 11'400	4.84 5'600	+94.96%
Hope Bancorp Rg USD \| US43940T1097	14.45 23:20:00	14.50 14.08.2026	-0.34% -0.05	14.45 12'400	14.46 7'700	+32.30%
Horace Mann Educ Rg USD \| US4403271046	52.47 00:30:00	51.88 14.08.2026	+1.14% +0.59	52.54 500	52.57 1'900	+12.34%
Horizon Bancorp Rg USD \| US4404071049	20.57 23:20:00	20.53 14.08.2026	+0.19% +0.04	20.56 400	20.57 100	+21.05%
Hovnann Entps Rg-A USD \| US4424874018	134.05 00:30:00	136.37 14.08.2026	-1.70% -2.32	134.64 300	134.65 100	+39.81%
Hub Group-A USD \| US4433201062	40.30 23:20:00	41.65 14.08.2026	-3.24% -1.35	40.25 800	40.30 2'000	-2.25%
Hudson Pacific Rg USD \| US4440974065	13.90 00:30:00	14.50 14.08.2026	-4.14% -0.60	13.90 10'800	13.92 600	+33.89%
Hudson Technolog Rg USD \| US4441441098	5.67 23:20:00	5.665 14.08.2026	+0.09% +0.005	5.67 300	5.68 1'000	-17.30%
Huntsman Rg USD \| US4470111075	10.30 00:30:00	10.32 14.08.2026	-0.19% -0.02	10.30 17'900	10.31 41'200	+3.20%
Huron Consulting Rg USD \| US4474621020	151.87 23:20:00	155.31 14.08.2026	-2.21% -3.44	151.87 100	152.10 200	-10.18%
Hut 8 Rg USD \| US44812J1043	85.44 23:20:00	82.95 14.08.2026	+3.00% +2.49	85.41 3'300	85.57 100	+80.56%
Hycr Mng Hldg Rg-A USD \| US44862P2083	27.07 23:20:00	26.57 14.08.2026	+1.88% +0.50	27.06 600	27.08 200	+11.78%
Hyliion Hldg Rg-A USD \| US4491091074	4.06 23:05:00	3.905 13.08.2026	+4.74% +0.185	4.05 600	4.06 400	+120.49%
Hyperfine Rg-A USD \| US44916K1060	0.8929 23:20:00	0.8933 14.08.2026	-0.04% -0.0004	0.8881 800	0.8928 900	-8.78%
Hyperliquid Rg USD \| US44916Y1064	6.68 23:20:00	6.82 14.08.2026	-2.05% -0.14	6.67 2'400	6.68 24'100	+91.57%
Hyster Yale-A USD \| US4491721050	34.44 00:30:00	34.39 14.08.2026	+0.15% +0.05	34.59 200	34.60 700	+15.75%
i3 Verticals-A Rg USD \| US46571Y1073	16.34 23:20:00	16.63 14.08.2026	-1.74% -0.29	16.34 2'600	16.38 400	-33.98%
IBEX Rg USD \| BMG4690M1010	35.83 23:20:00	35.99 14.08.2026	-0.44% -0.16	35.70 100	35.84 200	-5.74%
Ibotta Rg USD \| US4510511060	38.84 00:30:00	38.18 14.08.2026	+1.73% +0.66	38.83 3'000	38.84 400	+67.97%
ICF Intl Rg USD \| US44925C1036	88.39 23:20:00	89.28 14.08.2026	-1.00% -0.89	88.38 100	88.54 200	+4.67%
Ichor Rg USD \| KYG4740B1059	71.05 23:20:00	71.19 14.08.2026	-0.20% -0.14	71.03 500	71.09 200	+286.27%
ICU Medical Rg USD \| US44930G1076	182.98 23:20:00	183.11 14.08.2026	-0.07% -0.13	182.86 100	183.02 100	+28.35%
Idaho Strategic Rg USD \| US6458272050	31.76 23:05:00	34.79 13.08.2026	-9.11% -3.17	31.30 200	31.86 200	-21.26%
IDEAYA Bioscienc Rg USD \| US45166A1025	36.30 23:20:00	36.68 14.08.2026	-1.04% -0.38	36.30 1'100	36.36 200	+6.10%
IDT-B Rg USD \| US4489475073	66.55 00:30:00	67.12 14.08.2026	-0.85% -0.57	66.50 7'000	66.66 200	+31.07%
iHeartMedia Rg-A USD \| US45174J5092	2.95 23:20:00	3.00 14.08.2026	-1.67% -0.05	2.94 6'000	2.95 2'700	-27.88%
Imax Rg USD \| CA45245E1097	52.88 00:30:00	53.26 14.08.2026	-0.71% -0.38	52.88 400	52.93 6'100	+44.10%
Immersion Rg USD \| US4525211078	7.50 23:20:00	7.47 14.08.2026	+0.40% +0.03	7.49 300	7.50 600	+9.85%
Immix Biopharma Rg USD \| US45258H1068	10.97 23:20:00	10.92 14.08.2026	+0.46% +0.05	10.97 1'500	10.98 100	+108.80%
Immuneering Rg-A USD \| US45254E1073	5.06 23:20:00	5.20 14.08.2026	-2.69% -0.14	5.06 1'100	5.07 1'000	-20.97%
ImmunityBio Rg USD \| US45256X1037	7.57 23:20:00	7.65 14.08.2026	-1.05% -0.08	7.57 7'000	7.58 57'000	+286.36%
Immunome Rg USD \| US45257U1088	27.20 23:20:00	26.42 14.08.2026	+2.95% +0.78	27.20 2'600	27.22 100	+23.00%
Immunovant Rg USD \| US45258J1025	41.82 23:20:00	41.82 14.08.2026	0.00% 0.00	41.82 600	41.87 300	+64.52%
Impinj Rg USD \| US4532041096	172.65 23:20:00	178.81 14.08.2026	-3.44% -6.16	172.45 1'100	172.66 100	+2.76%
Independenc REIT Rg USD \| US45378A1060	17.03 00:30:00	17.00 14.08.2026	+0.18% +0.03	17.02 5'900	17.03 56'100	-2.75%
Independent Bank Rg USD \| US4538361084	85.94 23:20:00	85.50 14.08.2026	+0.51% +0.44	85.94 1'000	86.03 700	+17.00%
Independent Bk Rg USD \| US4538386099	38.31 23:20:00	38.46 14.08.2026	-0.39% -0.15	38.29 1'000	38.31 200	+18.23%
indie Smicndct Rg-A USD \| US45569U1016	4.71 23:20:00	4.14 14.08.2026	+13.77% +0.57	4.70 3'100	4.71 10'200	+17.28%
Indivior Pharma Rg USD \| US45579U1097	39.01 23:20:00	38.22 14.08.2026	+2.07% +0.79	39.00 400	39.03 300	+6.52%
Indl Lt REIT SBI Rg USD \| US4562371066	8.92 23:20:00	9.15 14.08.2026	-2.51% -0.23	8.91 100	8.92 2'500	+65.16%
Infinity Nat Rg-A USD \| US4569411030	14.08 00:30:00	13.75 14.08.2026	+2.40% +0.33	14.08 200	14.10 6'100	-6.65%
Infleqtion Rg USD \| US45676K1034	12.86 00:30:00	12.18 14.08.2026	+5.58% +0.68	12.85 4'700	12.86 21'200	-
Information Svc Rg USD \| US45675Y1047	5.16 23:20:00	5.17 14.08.2026	-0.19% -0.01	5.15 500	5.16 1'600	-10.55%
InfuSys Hldgs Rg USD \| US45685K1025	12.19 23:05:00	12.01 12.08.2026	+2.91% +0.35	12.24 100	12.46 100	+38.88%
Ingevity Rg USD \| US45688C1071	76.77 00:30:00	75.33 14.08.2026	+1.91% +1.44	76.71 1'400	76.75 1'100	+27.29%
Ingles Mrkt Cl-A- USD \| US4570301048	87.01 23:20:00	88.50 14.08.2026	-1.68% -1.49	86.90 700	87.01 100	+29.10%
Inhibikase Thrp Rg USD \| US45719W2052	2.41 23:20:00	2.41 14.08.2026	0.00% 0.00	2.41 2'600	2.42 2'600	+17.56%
Inhibrx Bio Rg USD \| US45720N1037	88.37 23:20:00	97.01 14.08.2026	-8.91% -8.64	88.15 600	88.42 300	+22.80%
Innodata Rg USD \| US4576422053	63.85 23:20:00	62.13 14.08.2026	+2.77% +1.72	63.84 900	63.93 200	+21.94%
Innospec Rg USD \| US45768S1050	93.85 23:20:00	93.92 14.08.2026	-0.07% -0.07	93.83 400	93.85 500	+22.71%
Innov Inds REIT Rg USD \| US45781V1017	55.99 00:30:00	57.53 14.08.2026	-2.68% -1.54	55.98 3'600	56.00 1'300	+21.47%
InnovAge Hldg Rg USD \| US45784A1043	10.61 23:20:00	10.65 14.08.2026	-0.38% -0.04	10.60 300	10.64 500	+105.20%
Innovate Rg USD \| US45784J3032	7.96 00:30:00	7.51 14.08.2026	+5.99% +0.45	7.94 2'200	7.96 1'800	+66.15%
Innovative Aero Rg USD \| US45769N1054	23.00 23:20:00	22.765 14.08.2026	+1.03% +0.235	23.02 200	23.07 200	+20.20%
Innovex Intl Rg USD \| US4576511079	31.24 00:30:00	30.78 14.08.2026	+1.49% +0.46	31.23 2'000	31.25 600	+40.74%
Innoviva Rg USD \| US45781M1018	21.19 23:20:00	20.75 14.08.2026	+2.12% +0.44	21.19 600	21.20 1'600	+3.80%
Innventure Rg USD \| US45784M1080	1.615 23:20:00	3.60 14.08.2026	-55.14% -1.985	1.61 2'000	1.62 50'700	-13.88%
Inogen Rg USD \| US45780L1044	5.75 23:20:00	5.81 14.08.2026	-1.03% -0.06	5.76 1'100	5.77 500	-13.54%
Inseego Rg USD \| US45782B3024	4.69 23:20:00	4.73 14.08.2026	-0.85% -0.04	4.69 500	4.70 300	-53.94%
Insight Enterpri Rg USD \| US45765U1034	154.25 23:20:00	156.60 14.08.2026	-1.50% -2.35	154.18 300	154.41 500	+92.22%
Insperity Rg USD \| US45778Q1076	52.20 00:30:00	53.77 14.08.2026	-2.92% -1.57	52.21 100	52.27 200	+38.87%
Inspire Med Sys Rg USD \| US4577301090	57.10 00:30:00	58.20 14.08.2026	-1.89% -1.10	57.07 1'600	57.16 3'600	-36.90%
Inspired Entrtmn Rg USD \| US45782N1081	6.22 23:20:00	6.23 14.08.2026	-0.16% -0.01	6.23 600	6.24 300	-33.44%
Installed Bldn P Rg USD \| US45780R1014	240.23 00:30:00	246.08 14.08.2026	-2.38% -5.85	240.32 1'200	240.33 1'440	-5.13%
Insteel Industri Rg USD \| US45774W1080	32.62 00:30:00	32.76 14.08.2026	-0.43% -0.14	32.67 200	32.68 2'900	+3.44%
Intapp Rg USD \| US45827U1097	40.11 23:20:00	41.02 14.08.2026	-2.22% -0.91	40.07 300	40.10 100	-10.48%
Integer Holdings Rg USD \| US45826H1095	125.26 00:30:00	125.06 14.08.2026	+0.16% +0.20	125.30 2'300	125.31 800	+59.45%
Integra Life Hld Rg USD \| US4579852082	18.34 23:20:00	18.24 14.08.2026	+0.55% +0.10	18.32 400	18.34 500	+46.86%
Intellia Therape Rg USD \| US45826J1051	11.91 23:20:00	11.83 14.08.2026	+0.68% +0.08	11.90 4'900	11.91 7'900	+31.59%
Intellicheck Rg USD \| US45817G2012	2.805 23:20:00	3.75 14.08.2026	-25.20% -0.945	2.80 3'100	2.81 31'900	-43.86%
InterDigital Rg USD \| US45867G1013	343.65 23:20:00	344.07 14.08.2026	-0.12% -0.42	343.44 240	343.61 40	+8.07%
Interface Rg USD \| US4586653044	37.96 23:20:00	38.73 14.08.2026	-1.99% -0.77	37.95 500	37.97 400	+38.72%
Interparfums Rg USD \| US4583341098	114.63 23:20:00	115.48 14.08.2026	-0.74% -0.85	114.56 200	114.64 100	+36.13%
Intest Rg USD \| US4611471008	13.73 23:05:00	13.98 13.08.2026	-2.79% -0.39	13.97 800	14.01 1'700	+88.23%
Intl Bancshares Rg USD \| US4590441030	73.38 23:20:00	73.41 14.08.2026	-0.04% -0.03	73.36 100	73.38 200	+10.49%
Intl Money Exps Rg USD \| US46005L1017	14.59 23:20:00	11.70 14.08.2026	+24.70% +2.89	14.57 200	14.59 600	-23.83%
Intrepid Potash Rg USD \| US46121Y2019	36.62 00:30:00	35.98 14.08.2026	+1.78% +0.64	36.58 100	36.63 400	+29.75%
Intrntnl Seaways Rg USD \| MHY410531021	97.05 00:30:00	95.15 14.08.2026	+2.00% +1.90	97.06 1'200	97.08 8'500	+95.98%
Intuitive Mach Rg-A USD \| US46125A1007	19.01 23:20:00	17.56 14.08.2026	+8.26% +1.45	18.99 1'800	19.00 700	+8.19%
InvenTrust REIT Rg USD \| US46124J2015	33.63 00:30:00	33.56 14.08.2026	+0.21% +0.07	33.61 7'200	33.62 4'700	+18.96%
Invesco Mtg REIT Rg USD \| US46131B7047	7.48 00:30:00	7.48 14.08.2026	0.00% 0.00	7.48 32'700	7.49 8'200	-11.06%
Investar Hldg Rg USD \| US46134L1052	30.95 23:20:00	30.84 14.08.2026	+0.36% +0.11	30.95 200	30.96 200	+15.42%
Investors Title Rg USD \| US4618041069	287.71 23:20:00	282.79 14.08.2026	+1.74% +4.92	286.78 100	287.71 100	+13.28%
Invivyd Rg USD \| US00534A1025	0.7209 23:20:00	0.6857 14.08.2026	+5.13% +0.0352	0.7207 2'200	0.7237 2'400	-72.24%
Iovance Bthrptcs Rg USD \| US4622601007	6.98 23:20:00	6.52 14.08.2026	+7.06% +0.46	6.98 25'900	6.99 25'900	+138.83%
iRadimed Rg USD \| US46266A1097	86.95 23:20:00	87.16 14.08.2026	-0.24% -0.21	86.92 100	87.13 100	-10.40%
iRhythm Hldg Rg USD \| US4500561067	126.44 23:20:00	123.16 14.08.2026	+2.66% +3.28	126.33 100	126.46 800	-30.59%
IronwoodPharma Rg-A USD \| US46333X1081	4.31 23:20:00	4.08 14.08.2026	+5.64% +0.23	4.30 11'100	4.31 13'100	+21.07%
Isabella Bk Rg USD \| US4642141059	41.60 23:20:00	41.77 14.08.2026	-0.41% -0.17	41.60 100	41.79 100	-16.46%
Itron Rg USD \| US4657411066	101.56 23:20:00	102.72 14.08.2026	-1.13% -1.16	101.50 3'900	101.55 100	+10.62%
Ivanhoe Electric Rg USD \| US46578C1080	10.385 23:05:00	10.66 13.08.2026	-2.25% -0.24	10.28 1'200	10.51 1'200	-34.61%
J Wiley & Sons -A- USD \| US9682232064	51.39 00:30:00	51.82 14.08.2026	-0.83% -0.43	51.41 3'000	51.42 1'700	+69.18%
J&J Snack Foods Rg USD \| US4660321096	89.47 23:20:00	91.01 14.08.2026	-1.69% -1.54	89.37 100	89.45 200	+0.71%
J.Jill Rg USD \| US46620W2017	18.90 00:30:00	18.91 14.08.2026	-0.05% -0.01	18.82 3'200	18.90 700	+37.83%
Jack in the Box Rg USD \| US4663671091	17.03 23:20:00	18.76 14.08.2026	-9.22% -1.73	17.02 1'100	17.06 200	-1.00%
Jacksn Finl Rg-A USD \| US46817M1071	135.32 00:30:00	134.38 14.08.2026	+0.70% +0.94	135.27 3'000	135.28 900	+26.00%
Jade Biosciences Rg USD \| US0080642061	24.71 23:20:00	23.81 14.08.2026	+3.78% +0.90	24.70 300	24.73 100	+54.31%
Jakks Pac Rg USD \| US47012E4035	25.70 23:20:00	25.70 14.08.2026	0.00% 0.00	25.62 1'300	25.68 100	+52.25%
Janus Intl Grp Rg USD \| US47103N1063	5.11 00:30:00	5.03 14.08.2026	+1.59% +0.08	5.11 20'200	5.12 17'300	-23.09%
Janux Therapeuts Rg USD \| US47103J1051	16.12 23:20:00	16.00 14.08.2026	+0.75% +0.12	16.11 3'800	16.14 200	+15.94%
JBG SMITH REIT Rg USD \| US46590V1008	11.48 00:30:00	11.81 14.08.2026	-2.79% -0.33	11.49 14'600	11.50 4'700	-30.57%
JBT Marel Rg USD \| US4778391049	120.18 00:30:00	117.53 14.08.2026	+2.25% +2.65	120.12 1'800	120.27 8'500	-22.00%
Jefferson Cap Rg USD \| US47248R1032	24.00 23:20:00	21.61 14.08.2026	+11.06% +2.39	23.98 1'700	24.00 200	-3.27%
JetBlue Airways Rg USD \| US4771431016	5.65 23:20:00	5.80 14.08.2026	-2.59% -0.15	5.64 30'500	5.65 27'700	+27.47%
JFrog Rg USD \| IL0011684185	96.17 23:20:00	95.15 14.08.2026	+1.07% +1.02	96.12 100	96.18 2'300	+52.34%
Jms Riv Gr Hldg USD \| US46990A1025	4.17 23:20:00	4.33 14.08.2026	-3.70% -0.16	4.17 2'600	4.18 600	-31.92%
Joby Aviat Rg USD \| KYG651631007	7.92 00:30:00	8.26 14.08.2026	-4.12% -0.34	7.91 82'900	7.92 8'000	-37.42%
John B San Filip Rg USD \| US8004221078	86.75 23:20:00	86.69 14.08.2026	+0.07% +0.06	86.77 100	86.94 100	+22.79%
John Marsh Bncrp Rg USD \| US47805L1017	23.25 23:20:00	23.26 14.08.2026	-0.04% -0.01	23.24 200	23.29 100	+16.36%
Johnson Outdoors-A USD \| US4791671088	48.18 23:20:00	48.81 14.08.2026	-1.29% -0.63	47.98 100	48.19 300	+14.98%
Kadant Rg USD \| US48282T1043	334.22 00:30:00	331.03 14.08.2026	+0.96% +3.19	334.23 80	334.66 680	+16.14%
Kailera Rg USD \| US4829311020	17.94 23:20:00	17.97 14.08.2026	-0.17% -0.03	17.90 1'000	17.94 100	-
Kaiser Alum Rg USD \| US4830077040	181.73 23:20:00	182.75 14.08.2026	-0.56% -1.02	181.59 200	181.73 100	+59.11%
Kaltura Rg USD \| US4834671061	1.63 23:20:00	1.59 14.08.2026	+2.52% +0.04	1.62 3'900	1.63 700	-3.05%
Karat Packaging Rg USD \| US48563L1017	47.91 23:20:00	47.83 14.08.2026	+0.17% +0.08	47.90 100	48.12 100	+111.92%
Karyopharm Ther Rg USD \| US48576U2050	2.02 23:20:00	1.99 14.08.2026	+1.51% +0.03	2.01 1'200	2.02 1'000	-72.96%
KB Home Rg USD \| US48666K1097	56.06 00:30:00	56.33 14.08.2026	-0.48% -0.27	56.08 3'900	56.09 2'600	-0.14%
Kearny Finl Rg USD \| US48716P1084	9.62 23:20:00	9.60 14.08.2026	+0.21% +0.02	9.63 600	9.64 4'800	+29.55%
Keel Rg USD \| US4869171078	3.51 23:20:00	3.31 14.08.2026	+6.04% +0.20	3.50 44'300	3.51 179'200	+40.85%
Kelly Svcs NVtgRg-A USD \| US4881522084	16.06 23:20:00	16.31 14.08.2026	-1.53% -0.25	16.06 100	16.07 1'700	+85.34%
Kemper Rg USD \| US4884011002	27.42 00:30:00	26.91 14.08.2026	+1.90% +0.51	27.43 4'400	27.44 2'000	-33.62%
Kennametal Inc Rg USD \| US4891701009	31.22 00:30:00	30.38 14.08.2026	+2.76% +0.84	31.23 4'300	31.24 2'300	+6.93%
Keros Therap Rg USD \| US4923271013	10.10 23:20:00	10.66 14.08.2026	-5.25% -0.56	10.09 200	10.10 300	-47.64%
Kestra Medical Rg USD \| BMG524411052	28.02 23:20:00	27.74 14.08.2026	+1.01% +0.28	27.94 100	28.02 400	+4.60%
Kforce Rg USD \| US4937321010	58.08 00:30:00	60.45 14.08.2026	-3.92% -2.37	58.04 3'500	58.05 1'400	+95.50%
Kimball Electron Rg USD \| US49428J1097	25.85 23:20:00	26.03 14.08.2026	-0.69% -0.18	25.81 700	25.85 400	-6.43%
Kinetik Hldgs Rg-A USD \| US02215L2097	53.44 00:30:00	51.66 14.08.2026	+3.45% +1.78	53.40 4'000	53.44 13'500	+43.30%
Kingstone Cos Rg USD \| US4967191051	19.69 23:20:00	19.47 14.08.2026	+1.13% +0.22	19.65 100	19.70 100	+15.69%
Kingsway Rg USD \| US4969042021	9.94 00:30:00	9.88 14.08.2026	+0.61% +0.06	9.94 2'300	9.99 400	-26.54%
Kiniksa Pharma Rg USD \| GB00BRXB0C07	76.75 23:20:00	77.83 14.08.2026	-1.39% -1.08	76.68 500	76.75 400	+88.68%
Kite Realty REIT Rg USD \| US49803T3005	26.45 00:30:00	26.48 14.08.2026	-0.11% -0.03	26.44 2'600	26.45 31'600	+10.47%
KKR Real Es REIT Rg USD \| US48251K1007	7.62 00:30:00	7.80 14.08.2026	-2.31% -0.18	7.60 900	7.62 700	-5.11%
KndrCare Lrng Rg USD \| US49456W1053	2.60 00:30:00	4.83 14.08.2026	-46.17% -2.23	2.59 12'100	2.60 3'900	+11.81%
Knife River Rg USD \| US4988941047	66.40 00:30:00	65.92 14.08.2026	+0.73% +0.48	66.37 1'100	66.38 500	-6.30%
Knowles Rg USD \| US49926D1090	38.51 00:30:00	37.80 14.08.2026	+1.88% +0.71	38.52 7'600	38.53 200	+76.39%
Kodiak Gas Ser Rg USD \| US50012A1088	65.35 00:30:00	62.39 14.08.2026	+4.74% +2.96	65.35 27'100	65.44 2'700	+66.82%
Kodiak Sciences Rg USD \| US50015M1099	41.35 23:20:00	39.98 14.08.2026	+3.43% +1.37	41.37 500	41.45 300	+42.99%
Kohl's Rg USD \| US5002551043	19.21 00:30:00	19.62 14.08.2026	-2.09% -0.41	19.22 4'800	19.24 2'300	-3.87%
Kolbr Glb Ener Rg USD \| CA50043K4063	5.77 23:20:00	5.60 14.08.2026	+3.04% +0.17	5.78 300	5.79 600	+42.49%
Kontoor Brand Rg USD \| US50050N1037	84.90 00:30:00	84.04 14.08.2026	+1.02% +0.86	84.90 9'300	85.01 2'200	+37.57%
Kopin Rg USD \| US5006001011	5.50 23:20:00	4.83 14.08.2026	+13.87% +0.67	5.49 4'600	5.50 65'600	+106.41%
Koppers Hldgs Rg USD \| US50060P1066	47.14 00:30:00	46.22 14.08.2026	+1.99% +0.92	47.09 4'700	47.10 2'000	+70.68%
Korn Ferry Rg USD \| US5006432000	84.19 00:30:00	84.83 14.08.2026	-0.75% -0.64	84.14 3'000	84.15 1'400	+28.49%
Korro Bio Rg USD \| US5009461089	13.28 23:20:00	13.29 14.08.2026	-0.08% -0.01	13.17 100	13.28 100	+65.92%
KORU Medical Sys Rg USD \| US7599101026	3.40 23:20:00	3.325 14.08.2026	+2.26% +0.075	3.40 3'600	3.41 800	-42.77%
Kosmos Energy Rg USD \| US5006881065	2.54 00:30:00	2.53 14.08.2026	+0.40% +0.01	2.54 23'700	2.55 89'100	+178.82%
Krispy Kreme Rg USD \| US50101L1061	3.33 23:20:00	3.28 14.08.2026	+1.52% +0.05	3.32 5'900	3.33 6'200	-18.41%
Kronos Worldwide Rg USD \| US50105F1057	8.47 00:30:00	8.65 14.08.2026	-2.08% -0.18	8.46 5'900	8.47 200	+95.70%
Krystal Biotech Rg USD \| US5011471027	332.27 23:20:00	328.34 14.08.2026	+1.20% +3.93	331.86 160	332.29 640	+33.18%
Kulicke & Soffa Rg USD \| US5012421013	99.09 23:20:00	95.80 14.08.2026	+3.43% +3.29	99.16 600	99.18 1'600	+110.27%
Kura Oncology Rg USD \| US50127T1097	10.86 23:20:00	10.09 14.08.2026	+7.63% +0.77	10.85 2'900	10.86 3'200	-2.89%
Kura Sushi USA Rg-A USD \| US5012701026	52.96 23:20:00	53.14 14.08.2026	-0.34% -0.18	52.95 100	53.25 100	+1.55%
KVH Industries Rg USD \| US4827381017	7.98 23:20:00	7.90 14.08.2026	+1.01% +0.08	7.96 1'600	7.97 100	+13.34%
Kymera Therap Rg USD \| US5015751044	117.39 23:20:00	114.42 14.08.2026	+2.60% +2.97	117.26 1'000	117.44 700	+47.05%
Kyverna Therap Rg USD \| US5019761049	8.17 23:20:00	8.08 14.08.2026	+1.11% +0.09	8.17 600	8.18 200	-14.04%
La-Z-Boy Rg USD \| US5053361078	41.85 00:30:00	41.72 14.08.2026	+0.31% +0.13	41.82 300	41.86 1'600	+11.94%
LadderCap REIT Rg-A USD \| US5057431042	9.98 00:30:00	10.04 14.08.2026	-0.60% -0.06	9.98 8'100	9.99 900	-8.64%
Lakeland Financi Rg USD \| US5116561003	62.49 23:20:00	62.68 14.08.2026	-0.30% -0.19	62.43 300	62.54 300	+9.85%
Landmark Bancorp Rg USD \| US51504L1070	32.19 23:20:00	32.25 14.08.2026	-0.19% -0.06	32.15 200	32.20 100	+23.14%
Lands' End Rg USD \| US51509F1057	12.48 23:20:00	12.69 14.08.2026	-1.65% -0.21	12.46 100	12.49 500	-12.60%
Lantheus Holding Rg USD \| US5165441032	100.95 23:20:00	100.94 14.08.2026	+0.01% +0.01	100.93 100	100.95 200	+51.68%
Lantronix Rg USD \| US5165482036	6.47 23:20:00	6.09 14.08.2026	+6.24% +0.38	6.46 1'500	6.47 2'700	+3.92%
Lanzatech Glb Rg USD \| US51655R2004	6.34 23:20:00	6.21 14.08.2026	+2.09% +0.13	6.15 500	6.36 2'600	-54.87%
Larimar Therap Rg USD \| US5171251003	4.36 23:20:00	4.27 14.08.2026	+2.11% +0.09	4.36 1'000	4.37 6'400	+12.07%
Latham Group Rg USD \| US51819L1070	7.32 23:20:00	7.56 14.08.2026	-3.17% -0.24	7.31 1'100	7.32 4'900	+19.06%
Laureate Edu Rg USD \| US5186132032	37.62 23:20:00	37.38 14.08.2026	+0.64% +0.24	37.62 300	37.63 200	+11.02%
Lb Foster Rg USD \| US3500601097	38.74 23:20:00	38.43 14.08.2026	+0.81% +0.31	38.71 300	38.81 100	+42.60%
LB Pharm Rg USD \| US50180M1080	47.775 23:20:00	44.27 14.08.2026	+7.92% +3.505	47.67 100	47.83 800	+98.88%
LCI Industries Rg USD \| US50189K1034	106.10 00:30:00	107.14 14.08.2026	-0.97% -1.04	106.05 200	106.06 300	-11.70%
LCNB Rg USD \| US50181P1003	19.85 23:20:00	19.98 14.08.2026	-0.65% -0.13	19.85 300	19.90 400	+21.90%
Lee Enterprises Rg USD \| US5237684064	8.53 23:20:00	8.12 14.08.2026	+5.05% +0.41	8.37 200	8.60 200	+69.52%
Legacy Housing Rg USD \| US52472M1018	29.33 23:20:00	29.11 14.08.2026	+0.76% +0.22	29.30 400	29.34 100	+49.13%
LegalZoom.com USD \| US52466B1035	5.62 23:20:00	5.80 14.08.2026	-3.10% -0.18	5.63 12'100	5.64 3'100	-41.59%
Legence Rg-A USD \| US52476L1098	66.375 23:20:00	63.24 14.08.2026	+4.96% +3.135	66.28 100	66.46 800	+46.93%
Leggett & Platt Rg USD \| US5246601075	9.66 00:30:00	9.70 14.08.2026	-0.41% -0.04	9.66 22'900	9.67 800	-11.82%
LeMaitre Vascula Rg USD \| US5255582018	82.38 23:20:00	81.93 14.08.2026	+0.55% +0.45	82.11 600	82.40 400	+1.02%
Lemonade Rg USD \| US52567D1072	52.64 00:30:00	52.98 14.08.2026	-0.64% -0.34	52.64 4'000	52.68 100	-25.57%
LendingTree Rg USD \| US52603B1070	32.59 23:20:00	32.87 14.08.2026	-0.85% -0.28	32.56 400	32.63 100	-38.09%
Lenz Ther Rg USD \| US52635N1037	4.73 23:20:00	4.60 14.08.2026	+2.83% +0.13	4.73 1'700	4.76 1'200	-71.25%
Lexeo Rg USD \| US52886X1072	4.84 23:20:00	4.96 14.08.2026	-2.42% -0.12	4.84 1'300	4.86 100	-50.05%
Lexicon Pharma Rg USD \| US5288723027	2.32 23:20:00	2.34 14.08.2026	-0.85% -0.02	2.30 21'500	2.31 12'000	+103.48%
LGI Homes Rg USD \| US50187T1060	59.80 23:20:00	58.85 14.08.2026	+1.61% +0.95	59.77 100	59.79 100	+36.99%
Liberty Cap-A Rg USD \| US36164V6020	27.08 23:20:00	26.89 14.08.2026	+0.71% +0.19	26.97 200	27.08 200	-27.07%
Liberty Cap-C Rg USD \| US36164V8000	26.70 23:20:00	26.69 14.08.2026	+0.04% +0.01	26.70 100	26.74 1'100	-28.27%
Liberty Ener Rg-A USD \| US53115L1044	22.01 00:30:00	21.12 14.08.2026	+4.21% +0.89	21.99 5'500	22.00 2'200	+14.41%
Liberty Ltn-A Rg USD \| BMG9001E1021	8.62 23:20:00	8.55 14.08.2026	+0.82% +0.07	8.61 900	8.62 2'000	+15.70%
Liberty Ltn-C Rg USD \| BMG9001E1286	8.49 23:20:00	8.425 14.08.2026	+0.77% +0.065	8.49 2'400	8.50 7'800	+12.94%
Life Time Group Rg USD \| US53190C1027	45.26 00:30:00	44.31 14.08.2026	+2.14% +0.95	45.23 200	45.24 55'900	+66.70%
LIFE360 Rg USD \| US5322061095	51.21 23:20:00	50.25 14.08.2026	+1.91% +0.96	51.17 500	51.22 600	-21.66%
Lifecore Biomed Rg USD \| US5147661046	4.72 23:20:00	4.73 14.08.2026	-0.21% -0.01	4.72 900	4.74 1'300	-42.18%
LifeMD Rg USD \| US53216B1044	3.45 23:20:00	3.46 14.08.2026	-0.29% -0.01	3.44 1'700	3.45 900	+1.47%
LifeStance Hlth Rg USD \| US53228F1012	12.42 23:20:00	12.22 14.08.2026	+1.64% +0.20	12.41 17'000	12.42 1'500	+73.58%
Lifetime Brands Rg USD \| US53222Q1031	9.83 23:20:00	9.57 14.08.2026	+2.72% +0.26	9.81 100	9.83 100	+142.28%
Lifeway Foods Rg USD \| US5319141090	25.82 23:20:00	24.70 14.08.2026	+4.53% +1.12	25.81 100	25.87 200	+1.94%
Lifezone Mtl Rg USD \| IM00BLCY1J27	3.96 00:30:00	3.79 14.08.2026	+4.49% +0.17	3.96 5'100	3.97 1'600	-11.24%
Ligand Pharma Rg USD \| US53220K5048	294.595 23:20:00	288.82 14.08.2026	+2.00% +5.775	294.37 400	294.82 100	+52.76%
Lightbridge Rg USD \| US53224K3023	8.45 23:20:00	8.72 14.08.2026	-3.10% -0.27	8.44 1'600	8.45 400	-31.01%
Lightpath Tech-A USD \| US5322578056	15.17 23:20:00	13.12 14.08.2026	+15.62% +2.05	15.17 1'000	15.18 200	+21.48%
Lightwave Logic Rg USD \| US5322751042	7.57 23:20:00	7.29 14.08.2026	+3.84% +0.28	7.58 12'800	7.59 17'300	+125.00%
Limbach Hldgs Rg USD \| US53263P1057	45.54 23:20:00	44.20 14.08.2026	+3.03% +1.34	45.60 400	45.62 1'700	-43.22%
Limoneira Rg USD \| US5327461043	13.85 23:20:00	13.81 14.08.2026	+0.29% +0.04	13.85 100	13.87 200	+9.39%
Lincoln Educ Svc Rg USD \| US5335351004	29.94 23:20:00	30.11 14.08.2026	-0.56% -0.17	29.96 100	29.98 300	+24.68%
Lindblad Expedit Rg USD \| US5352191093	33.58 23:20:00	34.48 14.08.2026	-2.61% -0.90	33.58 1'400	33.60 1'000	+139.11%
Lindsay Rg USD \| US5355551061	115.07 00:30:00	114.59 14.08.2026	+0.42% +0.48	115.13 800	115.14 900	-2.78%
Lineage Cell Rg USD \| US53566P1093	1.075 23:05:00	1.095 13.08.2026	-4.11% -0.045	1.07 200	1.08 7'900	-36.94%
Lionsgate Rg USD \| CA53626N1024	11.99 00:30:00	11.72 14.08.2026	+2.30% +0.27	11.98 800	12.00 552'700	+28.37%
Liquidia Rg USD \| US53635D2027	74.44 23:20:00	72.10 14.08.2026	+3.25% +2.34	74.33 100	74.49 2'400	+109.05%
Liquidity Servic Rg USD \| US53635B1070	43.47 23:20:00	42.94 14.08.2026	+1.23% +0.53	43.44 200	43.51 100	+41.67%
LivaNova Rg USD \| GB00BYMT0J19	82.22 23:20:00	82.20 14.08.2026	+0.02% +0.02	82.19 100	82.27 800	+33.59%
Live Oak Banksha Rg USD \| US53803X1054	43.27 00:30:00	43.34 14.08.2026	-0.16% -0.07	43.21 1'900	43.22 2'600	+26.17%
LiveRamp Hldg Rg USD \| US53815P1084	37.85 00:30:00	37.92 14.08.2026	-0.18% -0.07	37.85 3'400	37.87 11'100	+29.11%
LiveWire Grp Rg USD \| US53838J1051	1.20 00:30:00	1.25 14.08.2026	-4.00% -0.05	1.21 19'800	1.24 100	-71.72%
loanDepot Rg-A USD \| US53946R1068	0.8966 00:30:00	0.9455 14.08.2026	-5.17% -0.0489	0.90 6'600	0.9047 20'400	-54.32%
LSB Industries Rg USD \| US5021601043	10.23 00:30:00	9.87 14.08.2026	+3.65% +0.36	10.23 10'900	10.24 1'000	+16.12%
LSI Industries Rg USD \| US50216C1080	24.86 23:20:00	24.84 14.08.2026	+0.08% +0.02	24.85 1'300	24.88 200	+35.59%
LTC Prop REIT Rg USD \| US5021751020	40.22 00:30:00	38.97 14.08.2026	+3.21% +1.25	40.22 4'600	40.25 400	+13.35%
Lucid Diagnostcs Rg USD \| US54948X1090	0.9677 23:20:00	0.9649 14.08.2026	+0.29% +0.0028	0.9668 2'600	0.9742 100	-11.48%
Lucid Group Rg USD \| US5494982029	6.22 23:20:00	6.44 14.08.2026	-3.42% -0.22	6.22 9'100	6.23 1'700	-39.07%
Lumen Tech Rg USD \| US5502411037	6.72 00:30:00	6.40 14.08.2026	+5.00% +0.32	6.72 48'200	6.73 82'300	-17.63%
Lumexa Rg USD \| US5502491062	12.02 23:20:00	12.20 14.08.2026	-1.48% -0.18	12.00 500	12.02 1'100	-34.05%
Luxfer Holdings Rg USD \| GB00BNK03D49	17.08 00:30:00	17.08 14.08.2026	0.00% 0.00	17.09 2'000	17.10 6'800	+26.24%
LXP Industrial Rg USD \| US5290434084	60.57 00:30:00	60.75 14.08.2026	-0.30% -0.18	60.57 3'100	60.60 500	+22.53%
Lyell Immunphrm Rg USD \| US55083R2031	13.95 23:20:00	13.74 14.08.2026	+1.53% +0.21	13.90 100	13.99 100	-55.36%
M-tron Inds Rg USD \| US55380K1097	88.73 23:05:00	85.51 13.08.2026	+1.23% +1.05	86.54 100	91.23 100	+65.32%
M/I Homes Rg USD \| US55305B1017	152.11 00:30:00	154.26 14.08.2026	-1.39% -2.15	152.21 500	152.22 200	+20.56%
Macerich REIT Rg USD \| US5543821012	24.71 00:30:00	24.65 14.08.2026	+0.24% +0.06	24.71 9'000	24.72 1'700	+33.53%
Macrogenics Rg USD \| US5560991094	4.22 23:20:00	4.08 14.08.2026	+3.43% +0.14	4.23 1'700	4.24 4'100	+153.42%
Madison Squ Rg USD \| US5582561032	85.44 00:30:00	84.29 14.08.2026	+1.36% +1.15	85.32 2'300	85.44 1'500	+56.41%
Magnera Rg USD \| US55939A1079	12.48 00:30:00	12.17 14.08.2026	+2.55% +0.31	12.47 1'800	12.48 800	-19.62%
Magnite Rg USD \| US55955D1000	24.73 23:20:00	24.58 14.08.2026	+0.61% +0.15	24.72 4'300	24.73 4'500	+51.45%
Magnolia Oil Rg-A USD \| US5596631094	26.24 00:30:00	25.86 14.08.2026	+1.47% +0.38	26.24 12'500	26.25 2'800	+18.14%
MainStreet Bancs Rg USD \| US56064Y1001	24.86 23:20:00	25.18 14.08.2026	-1.27% -0.32	24.83 200	24.86 100	+23.67%
Malibu Boats Rg-A USD \| US56117J1007	29.33 23:20:00	29.16 14.08.2026	+0.58% +0.17	29.32 1'100	29.38 200	+3.37%
Mama's Creations Rg USD \| US56146T1034	17.25 23:20:00	16.99 14.08.2026	+1.53% +0.26	17.29 300	17.33 800	+25.95%
Manitowoc Comp Rg USD \| US5635714059	20.68 00:30:00	20.87 14.08.2026	-0.91% -0.19	20.70 1'400	20.71 5'900	+74.06%
MannKind Rg USD \| US56400P7069	3.85 23:20:00	3.73 14.08.2026	+3.22% +0.12	3.84 11'100	3.85 42'500	-34.22%
ManpowerGroup Rg USD \| US56418H1005	58.30 00:30:00	59.09 14.08.2026	-1.34% -0.79	58.30 3'000	58.35 7'400	+98.76%
MapLight Therape Rg USD \| US56565P1030	11.75 23:20:00	11.58 14.08.2026	+1.47% +0.17	11.70 200	11.75 6'200	-34.07%
Mar LfSci Hldg Rg-A USD \| US56600D1072	5.70 23:20:00	5.78 14.08.2026	-1.38% -0.08	5.68 20'300	5.69 6'800	+77.85%
Mara Hldgs Rg USD \| US5657881067	9.20 23:20:00	9.21 14.08.2026	-0.11% -0.01	9.19 2'000	9.20 13'100	+2.56%
Marcus & Milli Rg USD \| US5663241090	31.58 00:30:00	31.77 14.08.2026	-0.60% -0.19	31.61 200	31.62 200	+16.42%
Marcus Rg USD \| US5663301068	30.00 00:30:00	30.14 14.08.2026	-0.46% -0.14	29.95 900	30.00 8'100	+94.33%
Marex Group Rg USD \| BMG5T40M1045	71.06 23:20:00	72.36 14.08.2026	-1.80% -1.30	71.06 100	71.10 2'500	-
Marinemax Rg USD \| US5679081084	52.02 00:30:00	52.04 14.08.2026	-0.04% -0.02	52.04 2'700	52.05 100	+114.78%
MarketWise Rg-A USD \| US57064P2065	19.39 23:20:00	19.03 14.08.2026	+1.89% +0.36	19.10 200	19.41 100	+26.70%
Marqeta Rg-A USD \| US57142B2034	16.335 23:20:00	16.47 14.08.2026	-0.82% -0.135	16.33 2'000	16.34 2'800	-13.32%
Marriott Vct Wld Rg USD \| US57164Y1073	120.99 00:30:00	121.31 14.08.2026	-0.26% -0.32	120.86 500	120.87 200	+110.28%
Marten Trans Ltd Rg USD \| US5730751089	15.21 23:20:00	15.23 14.08.2026	-0.13% -0.02	15.20 800	15.21 1'000	+33.83%
MasterBrand Rg-WI USD \| US57638P1049	9.15 00:30:00	9.29 14.08.2026	-1.51% -0.14	9.14 10'300	9.16 17'900	-15.85%
Materion Rg USD \| US5766901012	283.14 00:30:00	282.36 14.08.2026	+0.28% +0.78	283.22 700	283.31 4'300	+127.12%
Mativ Holdings Rg USD \| US8085411069	12.21 00:30:00	12.09 14.08.2026	+0.99% +0.12	12.18 2'400	12.21 4'500	-0.49%
Matrix Service Rg USD \| US5768531056	11.91 23:20:00	11.66 14.08.2026	+2.14% +0.25	11.91 300	11.92 900	-0.34%
Matson Rg USD \| US57686G1058	217.30 00:30:00	213.76 14.08.2026	+1.66% +3.54	217.30 3'400	217.53 300	+73.01%
Matthews Intl -A- USD \| US5771281012	23.25 23:20:00	23.15 14.08.2026	+0.43% +0.10	23.24 1'100	23.26 400	-11.37%
Maui Land&Pineap Rg USD \| US5773451019	15.28 00:30:00	15.59 14.08.2026	-1.99% -0.31	15.28 200	15.36 800	-7.97%
Maximus Rg USD \| US5779331041	55.28 00:30:00	55.73 14.08.2026	-1.39% -0.78	55.26 3'900	55.27 3'500	-35.06%
MaxLinear Rg USD \| US57776J1007	84.84 23:20:00	76.65 14.08.2026	+10.68% +8.19	84.77 600	84.88 1'200	+339.76%
Mayville Engr Co Rg USD \| US5786051079	24.09 00:30:00	23.40 14.08.2026	+2.95% +0.69	24.09 800	24.14 200	+25.00%
Maze Thera Rg USD \| US5787841007	27.18 23:20:00	27.665 14.08.2026	-1.75% -0.485	27.18 2'200	27.22 100	-33.22%
MBIA Rg USD \| US55262C1009	5.17 00:30:00	5.14 14.08.2026	+0.58% +0.03	5.17 6'600	5.18 6'800	-28.21%
MBX Bio Rg USD \| US55287L1017	68.57 23:20:00	67.08 14.08.2026	+2.22% +1.49	68.54 300	68.68 500	+112.68%
Mc Grath Rent Rg USD \| US5805891091	122.28 23:20:00	120.48 14.08.2026	+1.49% +1.80	122.14 100	122.30 1'200	+14.82%
McEwen Rg USD \| US58039P3055	18.80 00:30:00	18.58 14.08.2026	+1.18% +0.22	18.78 2'300	18.80 10'300	+0.38%
MCGRA Rg USD \| US5809071039	13.10 00:30:00	13.57 14.08.2026	-3.46% -0.47	13.09 5'400	13.10 600	-17.76%
Mechanics Ban Rg USD \| US43785V1026	17.08 23:20:00	17.12 14.08.2026	-0.23% -0.04	17.08 100	17.09 3'300	+17.02%
Medallion Financ Rg USD \| US5839281061	11.48 23:20:00	11.43 14.08.2026	+0.44% +0.05	11.48 300	11.51 100	+11.08%
MediaAlpha Rg-A USD \| US58450V1044	13.17 00:30:00	13.27 14.08.2026	-0.75% -0.10	13.17 4'800	13.19 200	+2.47%
MediWound Rg USD \| IL0011316309	13.56 23:20:00	13.53 14.08.2026	+0.22% +0.03	13.51 100	13.56 100	-26.71%
MeiraGTx Rg USD \| KYG596651029	13.52 23:20:00	12.67 14.08.2026	+6.71% +0.85	13.50 700	13.52 5'400	+59.37%
Mercantile Bank Rg USD \| US5873761044	61.56 23:20:00	61.40 14.08.2026	+0.26% +0.16	61.43 100	61.56 600	+27.65%
Merchants Bancrp Rg USD \| US58844R1086	54.88 23:20:00	55.35 14.08.2026	-0.85% -0.47	54.87 400	54.92 1'400	+62.51%
Mercury General Rg USD \| US5894001008	105.38 00:30:00	104.92 14.08.2026	+0.44% +0.46	105.33 1'000	105.34 100	+11.55%
Mercury System Rg USD \| US5893781089	111.12 23:20:00	109.79 14.08.2026	+1.21% +1.33	110.97 100	111.09 300	+50.38%
Meridian Rg USD \| US58958P1049	20.08 23:20:00	20.11 14.08.2026	-0.15% -0.03	20.06 200	20.12 100	+14.39%
Merit Med Sys Rg USD \| US5898891040	90.76 23:20:00	90.50 14.08.2026	+0.29% +0.26	90.73 200	90.76 800	+2.68%
Meritage Homes Rg USD \| US59001A1025	73.08 00:30:00	73.62 14.08.2026	-0.73% -0.54	73.12 2'200	73.18 800	+11.88%
Mesa Laboratorie Rg USD \| US59064R1095	106.04 23:20:00	113.20 14.08.2026	-6.33% -7.16	105.86 100	106.20 100	+44.20%
Metallus Rg USD \| US8873991033	21.81 00:30:00	21.51 14.08.2026	+1.39% +0.30	21.80 900	21.82 6'900	+25.35%
Methode Electron Rg USD \| US5915202007	17.14 00:30:00	16.72 14.08.2026	+2.51% +0.42	17.14 2'300	17.19 600	+151.81%
MetroCity Bksh Rg USD \| US59165J1051	36.24 23:20:00	36.34 14.08.2026	-0.28% -0.10	36.18 300	36.24 100	+36.93%
MFA Fina REIT Rg USD \| US55272X6076	9.16 00:30:00	9.21 14.08.2026	-0.54% -0.05	9.16 2'900	9.17 12'200	-1.07%
MGE Energy Rg USD \| US55277P1049	81.73 23:20:00	81.00 14.08.2026	+0.90% +0.73	81.73 200	81.81 500	+3.29%
MGP Ingredients Rg USD \| US55303J1060	17.72 23:20:00	18.15 14.08.2026	-2.37% -0.43	17.69 200	17.71 100	-25.31%
Miami Intl Rg USD \| US59356Q1085	43.52 00:30:00	43.90 14.08.2026	-0.87% -0.38	43.52 9'800	43.57 1'300	-1.08%
Microvast Hldgs Rg USD \| US59516C1062	0.8385 23:20:00	0.8874 14.08.2026	-5.51% -0.0489	0.8386 24'100	0.8394 5'100	-68.31%
Mid Penn Bancorp Rg USD \| US59540G1076	38.43 23:20:00	38.34 14.08.2026	+0.23% +0.09	38.36 400	38.43 300	+23.60%
Middlesex Water Rg USD \| US5966801087	58.73 23:20:00	58.87 14.08.2026	-0.24% -0.14	58.70 100	58.80 200	+16.76%
Midland Sts Banc Rg USD \| US5977421057	33.38 23:20:00	33.63 14.08.2026	-0.74% -0.25	33.41 100	33.48 300	+58.86%
Miller Inds TN Rg USD \| US6005512040	56.86 00:30:00	56.36 14.08.2026	+0.89% +0.50	57.07 400	57.08 200	+50.82%
MillerKnoll Rg USD \| US6005441000	23.83 23:20:00	23.73 14.08.2026	+0.42% +0.10	23.83 1'600	23.84 700	+29.81%
MiMedx Group Rg USD \| US6024961012	4.27 23:20:00	4.20 14.08.2026	+1.67% +0.07	4.28 5'100	4.29 16'100	-37.96%
Minerals Technol Rg USD \| US6031581068	72.98 00:30:00	72.64 14.08.2026	+0.30% +0.22	72.93 2'700	72.96 500	+19.38%
Mineralys Rg USD \| US6031701013	25.64 23:20:00	26.09 14.08.2026	-1.72% -0.45	25.64 3'000	25.67 100	-28.11%
Minerva Neurosci Rg USD \| US6033802058	4.58 23:20:00	3.92 14.08.2026	+16.84% +0.66	4.56 1'900	4.57 100	-2.49%
MiniMed Grp Rg USD \| US60365F1093	20.15 23:20:00	20.02 14.08.2026	+0.65% +0.13	20.12 2'300	20.14 200	-
Mirion Tech Rg-A USD \| US60471A1016	15.89 00:30:00	15.60 14.08.2026	+1.86% +0.29	15.90 16'200	15.91 4'500	-33.39%
Mirum Rg Reg S-AI USD \| US6047491013	100.64 23:20:00	98.77 14.08.2026	+1.89% +1.87	100.60 200	100.80 600	+25.04%
Mission Produce Rg USD \| US60510V1089	13.06 23:20:00	13.03 14.08.2026	+0.23% +0.03	13.04 100	13.06 2'900	+12.33%
MISTRAS Group Rg USD \| US60649T1079	18.10 00:30:00	18.34 14.08.2026	-1.31% -0.24	18.05 5'900	18.06 500	+44.98%
Mitek Systems Rg USD \| US6067102003	19.43 23:20:00	18.91 14.08.2026	+2.75% +0.52	19.43 300	19.45 500	+79.24%
MNTN Rg-A USD \| US55318A1088	12.52 00:30:00	12.28 14.08.2026	+1.95% +0.24	12.50 11'700	12.52 1'500	+2.85%
Moelis & Co Rg-A USD \| US60786M1053	68.41 00:30:00	70.38 14.08.2026	-2.80% -1.97	68.45 4'000	68.46 100	+2.39%
Monarch Casino&R Rg USD \| US6090271072	124.08 23:20:00	122.79 14.08.2026	+1.05% +1.29	123.99 600	124.36 100	+28.31%
Monopar Therape Rg USD \| US61023L2079	113.04 23:20:00	110.41 14.08.2026	+2.38% +2.63	112.31 200	113.40 100	+69.08%
Monro Rg USD \| US6102361010	11.48 23:20:00	11.27 14.08.2026	+1.86% +0.21	11.48 1'500	11.49 600	-43.76%
Montauk Rnw Rg USD \| US61218C1036	1.88 23:20:00	1.88 14.08.2026	0.00% 0.00	1.87 1'700	1.88 3'200	+12.57%
Monte Rosa Therp Rg USD \| US61225M1027	15.50 23:20:00	15.84 14.08.2026	-2.15% -0.34	15.50 1'200	15.51 200	+1.02%
Moog -A- USD \| US6153942023	441.21 00:30:00	426.859999 14.08.2026	+3.29% +14.05	441.52 2'360	441.53 320	+75.39%
Motorcar Parts A Rg USD \| US6200711009	12.46 23:20:00	12.39 14.08.2026	+0.56% +0.07	12.45 200	12.51 200	+0.41%
Movado Rg USD \| US6245801062	36.13 00:30:00	35.83 14.08.2026	+0.84% +0.30	36.07 1'900	36.08 400	+73.76%
MstrCrft Bt Hldg Rg USD \| US57637H1032	24.98 23:20:00	24.67 14.08.2026	+1.26% +0.31	24.91 200	25.00 2'100	+30.46%
Mtrpltn Bank Hld Rg USD \| US5917741044	94.04 00:30:00	94.40 14.08.2026	-0.38% -0.36	94.04 2'900	94.26 700	+23.62%
Mueller Water Pro-A USD \| US6247581084	25.54 00:30:00	25.51 14.08.2026	+0.12% +0.03	25.55 10'100	25.56 2'300	+7.09%
Murphy Oil Rg USD \| US6267171022	34.57 00:30:00	34.79 14.08.2026	-0.63% -0.22	34.58 9'900	34.59 14'100	+11.33%
MVB Financial Rg USD \| US5538101024	30.71 23:20:00	30.60 14.08.2026	+0.36% +0.11	30.63 300	30.72 100	+18.47%
Myers Ind Rg USD \| US6284641098	33.00 00:30:00	33.19 14.08.2026	-0.57% -0.19	32.96 5'300	33.00 5'000	+77.30%
MYR Group Rg USD \| US55405W1045	334.39 23:20:00	327.28 14.08.2026	+2.17% +7.11	334.61 80	335.25 40	+49.78%
Myriad Genetics Rg USD \| US62855J1043	3.03 23:20:00	3.17 14.08.2026	-4.42% -0.14	3.03 11'000	3.04 6'800	-48.46%
N-able Rg USD \| US62878D1000	3.44 00:30:00	3.68 14.08.2026	-6.52% -0.24	3.45 11'500	3.46 19'300	-50.80%
Nabor Industries Rg USD \| BMG6359F1370	94.17 00:30:00	91.35 14.08.2026	+3.09% +2.82	94.10 2'300	94.16 300	+68.23%
Nacco Inds-A USD \| US6295791031	42.64 00:30:00	41.91 14.08.2026	+1.74% +0.73	42.60 300	42.91 600	-14.54%
Nano Nuclear Rg USD \| US63010H1086	19.66 23:20:00	20.52 14.08.2026	-4.19% -0.86	19.65 200	19.68 1'000	-14.54%
NAPCO Sec Tech Rg USD \| US6304021057	38.32 23:20:00	38.26 14.08.2026	+0.16% +0.06	38.31 1'300	38.38 700	-8.25%
Nat.Presto Ind. Rg USD \| US6372151042	139.86 00:30:00	137.80 14.08.2026	+1.49% +2.06	139.86 1'500	140.30 300	+29.07%
Nathans Famous Rg USD \| US6323471002	96.97 23:20:00	96.80 14.08.2026	+0.18% +0.17	97.00 200	97.53 100	+3.45%
National Banksha Rg USD \| US6348651091	42.41 23:20:00	42.63 14.08.2026	-0.52% -0.22	42.40 100	42.53 100	+27.14%
National Beverag Rg USD \| US6350171061	31.31 23:20:00	31.33 14.08.2026	-0.06% -0.02	31.29 1'800	31.33 400	-1.76%
National Cine Rg USD \| US6353092066	2.86 23:20:00	2.68 14.08.2026	+6.72% +0.18	2.86 1'200	2.87 5'900	-31.11%
National Heal Rg-A USD \| US42226B5012	16.39 23:20:00	16.31 14.08.2026	+0.49% +0.08	16.37 1'000	16.39 600	-
National Healthc Rg USD \| US6359061008	223.345 23:05:00	219.68 13.08.2026	+1.27% +2.79	220.45 100	223.32 900	+65.82%
National Vsn Hld Rg USD \| US63845R1077	19.30 23:20:00	19.05 14.08.2026	+1.31% +0.25	19.29 2'600	19.31 1'600	-26.22%
Natl Bank Hldg Rg-A USD \| US6337071046	43.53 00:30:00	43.50 14.08.2026	+0.07% +0.03	43.53 1'900	43.54 1'100	+14.44%
Natl Energy Svc Rg USD \| VGG6375R1073	36.31 23:20:00	35.90 14.08.2026	+1.14% +0.41	36.29 200	36.31 400	+129.25%
Natl Health REIT Rg USD \| US63633D1046	72.95 00:30:00	71.27 14.08.2026	+2.36% +1.68	72.95 3'700	73.02 200	-6.68%
Natural Gas Srvc Rg USD \| US63886Q1094	37.97 00:30:00	36.74 14.08.2026	+3.35% +1.23	37.80 1'300	37.81 400	+9.18%
Natural GrVin Rg USD \| US63888U1088	28.13 00:30:00	28.02 14.08.2026	+0.39% +0.11	28.09 1'200	28.19 1'300	+11.86%
Natures Sunshine Rg USD \| US6390271012	15.12 23:20:00	15.30 14.08.2026	-1.18% -0.18	15.10 400	15.11 200	-29.10%
Nautilus Biotech Rg USD \| US63909J1088	0.892 23:20:00	0.89 14.08.2026	+0.22% +0.002	0.8924 100	0.8937 500	-54.36%
Navan Rg-A USD \| US6391931010	29.255 23:20:00	29.71 14.08.2026	-1.53% -0.455	29.24 1'900	29.28 800	+73.95%
Navient Rg USD \| US63938C1080	9.17 23:20:00	9.24 14.08.2026	-0.76% -0.07	9.16 1'100	9.17 400	-28.92%
Navigator Hldgs Rg USD \| MHY621321089	21.00 00:30:00	20.72 14.08.2026	+1.35% +0.28	20.98 4'900	21.02 300	+19.63%
Navitas Semicond Rg USD \| US63942X1063	14.45 23:20:00	13.66 14.08.2026	+5.78% +0.79	14.44 2'600	14.45 2'500	+91.32%
NB Bancorp Rg USD \| US63945M1071	22.98 23:20:00	22.89 14.08.2026	+0.39% +0.09	22.96 100	22.98 2'100	+15.49%
NBT Bancorp Rg USD \| US6287781024	53.56 23:20:00	53.57 14.08.2026	-0.02% -0.01	53.54 300	53.58 1'500	+29.02%
nCino Rg USD \| US63947X1019	20.81 23:20:00	20.66 14.08.2026	+0.73% +0.15	20.81 5'700	20.82 5'400	-19.42%
NCR Atl Rg USD \| US63001N1063	46.93 00:30:00	46.98 14.08.2026	-0.11% -0.05	46.91 3'200	46.92 1'400	+23.27%
NCR Voyix Rg USD \| US62886E1082	8.16 00:30:00	8.49 14.08.2026	-3.89% -0.33	8.16 13'800	8.17 45'500	-16.76%
Nektar Therapeut Rg USD \| US6402683063	73.02 23:20:00	75.92 14.08.2026	-3.82% -2.90	73.02 1'300	73.10 900	+79.56%
Nelnet-A USD \| US64031N1081	127.79 00:30:00	127.26 14.08.2026	+0.42% +0.53	127.70 100	127.84 2'200	-4.29%
Neogen Rg USD \| US6404911066	11.65 23:20:00	11.89 14.08.2026	-2.02% -0.24	11.64 4'000	11.65 16'000	+70.10%
Neogenomics Rg USD \| US64049M2098	15.94 23:20:00	16.39 14.08.2026	-2.75% -0.45	15.94 3'900	15.95 2'300	+39.37%
Neptune Ins Rg-A USD \| US64073B1035	31.71 00:30:00	32.07 14.08.2026	-1.12% -0.36	31.71 4'600	31.76 100	+9.98%
NerdWallet Rg-A USD \| US64082B1026	9.84 23:20:00	10.00 14.08.2026	-1.60% -0.16	9.83 1'400	9.84 2'000	-26.20%
Net Lease Rg USD \| US64110Y1082	11.59 00:30:00	11.66 14.08.2026	-0.60% -0.07	11.58 3'400	11.59 800	-54.79%
NET PWR Rg-A USD \| US64107A1051	1.95 00:30:00	1.62 14.08.2026	+20.37% +0.33	1.97 6'500	2.00 51'500	-28.95%
Netgear Rg USD \| US64111Q1040	24.15 23:20:00	23.82 14.08.2026	+1.39% +0.33	24.15 1'700	24.18 100	-2.89%
Netscout Systems Rg USD \| US64115T1043	39.67 23:20:00	39.72 14.08.2026	-0.13% -0.05	39.67 500	39.70 400	+46.78%
NetSTREIT REIT Rg USD \| US64119V3033	20.71 00:30:00	20.61 14.08.2026	+0.49% +0.10	20.71 5'000	20.72 2'800	+16.84%
Neumora Rg USD \| US6409791000	1.60 23:20:00	1.73 14.08.2026	-7.51% -0.13	1.60 13'700	1.61 2'900	-3.35%
Neurogene Rg USD \| US64135M1053	36.14 23:20:00	35.63 14.08.2026	+1.43% +0.51	36.14 100	36.39 100	+72.96%
NeuroPace Rg USD \| US6412881053	14.77 23:20:00	14.51 14.08.2026	+1.79% +0.26	14.74 100	14.76 100	-6.02%
New Era Energy Rg USD \| US64428N1090	5.07 23:20:00	4.995 14.08.2026	+1.50% +0.075	5.06 100	5.07 6'500	+70.48%
New Jersey Res Rg USD \| US6460251068	55.60 00:30:00	55.54 14.08.2026	+0.11% +0.06	55.60 4'000	55.61 200	+20.42%
Newell Brands Rg USD \| US6512291062	6.24 23:20:00	6.17 14.08.2026	+1.13% +0.07	6.23 3'600	6.24 54'600	+65.86%
Newmark Group-A Rg USD \| US65158N1028	15.25 23:20:00	15.30 14.08.2026	-0.33% -0.05	15.25 1'200	15.26 700	-11.76%
Newsmax Inc. Rg-B USD \| US65250K1051	10.87 00:30:00	9.49 14.08.2026	+14.54% +1.38	10.84 1'900	10.87 10'800	+22.77%
NewtekOne Rg USD \| US6525262035	13.02 23:20:00	13.07 14.08.2026	-0.38% -0.05	13.01 100	13.03 500	+15.15%
NexPoint Diversified Real Estate Trust USD \| US65340G2057	5.11 00:30:00	5.05 14.08.2026	+1.19% +0.06	5.10 2'000	5.14 300	+31.85%
NexPoint REIT Rg USD \| US65342V1017	16.95 00:30:00	16.87 14.08.2026	+0.47% +0.08	16.95 100	16.99 1'600	+19.82%
NexPoint Rs REIT Rg USD \| US65341D1028	24.50 00:30:00	24.90 14.08.2026	-1.61% -0.40	24.52 400	24.54 4'300	-17.28%
NextDecade Rg USD \| US65342K1051	7.19 23:20:00	6.78 14.08.2026	+6.05% +0.41	7.19 9'700	7.20 7'800	+28.65%
Nextdoor Hldg Rg-A USD \| US65345M1080	2.58 00:30:00	2.58 14.08.2026	0.00% 0.00	2.58 2'600	2.59 42'600	+22.86%
NextNav Rg USD \| US65345N1063	19.895 23:20:00	19.51 14.08.2026	+1.97% +0.385	19.89 3'400	19.90 5'500	+17.25%
NEXXEN Intl Rg USD \| IL0012165630	10.47 23:20:00	10.74 14.08.2026	-2.51% -0.27	10.45 2'600	10.46 400	+64.22%
NI Holdings Rg USD \| US65342T1060	15.30 23:20:00	15.34 14.08.2026	-0.26% -0.04	15.29 600	15.40 100	+15.34%
Niagen Biosci Rg USD \| US1710774076	3.02 23:20:00	3.05 14.08.2026	-0.98% -0.03	3.02 1'100	3.03 2'400	-52.04%
Nicolet Bankshar Rg USD \| US65406E1029	179.02 00:30:00	178.16 14.08.2026	+0.48% +0.86	178.86 1'200	179.02 500	+46.88%
NioCorp Devel Rg USD \| CA6544846091	5.11 23:20:00	5.12 14.08.2026	-0.20% -0.01	5.10 14'800	5.11 16'600	-3.40%
Nkarta Rg USD \| US65487U1088	2.33 23:20:00	2.30 14.08.2026	+1.30% +0.03	2.33 1'300	2.34 1'300	+24.32%
NLI Holdings Rg USD \| US6291564077	6.44 00:30:00	6.53 14.08.2026	-1.38% -0.09	6.44 2'600	6.48 1'900	+19.38%
nLIGHT Rg USD \| US65487K1007	52.60 23:20:00	50.35 14.08.2026	+4.47% +2.25	52.57 300	52.64 700	+34.23%
NMI Hldgs Rg USD \| US6292093050	45.71 23:20:00	45.44 14.08.2026	+0.59% +0.27	45.68 200	45.72 400	+11.40%
Noble Corp Rg-A USD \| GB00BMXNWH07	45.10 00:30:00	44.29 14.08.2026	+1.83% +0.81	45.09 28'400	45.11 9'500	+56.83%
Nordic Amer Tank Rg USD \| BMG657731060	6.71 00:30:00	6.61 14.08.2026	+1.51% +0.10	6.70 24'600	6.71 42'600	+92.15%
Northeast Bank Rg USD \| US66405S1006	134.92 23:20:00	136.15 14.08.2026	-0.90% -1.23	134.90 100	135.21 100	+31.00%
NorthEast Cmmty Rg USD \| US6641211007	27.03 23:20:00	26.95 14.08.2026	+0.30% +0.08	27.02 100	27.12 300	+19.20%
Northern Oil&Gas Rg USD \| US6655313079	24.50 00:30:00	24.45 14.08.2026	+0.20% +0.05	24.49 2'200	24.50 5'300	+13.88%
Northpointe Rg USD \| US66661N8864	17.50 00:30:00	17.43 14.08.2026	+0.40% +0.07	17.47 700	17.52 400	+3.87%
Northrim BanCorp Rg USD \| US6667621097	27.25 23:20:00	27.02 14.08.2026	+0.85% +0.23	27.23 1'300	27.26 300	+1.54%
NorthWestern Rg USD \| US6680743050	71.81 23:20:00	71.52 14.08.2026	+0.41% +0.29	71.79 100	71.80 100	+10.81%
Northwst Bncshs Rg USD \| US6673401039	15.75 23:20:00	15.79 14.08.2026	-0.25% -0.04	15.75 6'400	15.76 2'400	+31.58%
Norwood Financia Rg USD \| US6695491075	34.49 23:20:00	34.50 14.08.2026	-0.03% -0.01	34.41 100	34.49 200	+22.99%
Novagold Resourc Rg USD \| CA66987E2069	7.935 23:05:00	7.875 13.08.2026	-1.59% -0.125	7.93 1'800	7.94 400	-16.85%
Novanta Rg USD \| CA67000B1040	166.58 23:20:00	167.25 14.08.2026	-0.40% -0.67	166.58 200	166.69 1'000	+40.56%
Novavax Rg USD \| US6700024010	8.05 23:20:00	8.14 14.08.2026	-1.11% -0.09	8.05 2'600	8.06 12'900	+21.13%
NovoCure NPV Rg USD \| JE00BYSS4X48	16.95 23:20:00	17.38 14.08.2026	-2.47% -0.43	16.94 2'100	16.95 900	+34.42%
NPK Intl Rg USD \| US6517185046	14.22 00:30:00	13.85 14.08.2026	+2.67% +0.37	14.23 13'700	14.24 600	+16.19%
NRC Health Rg USD \| US6373722023	21.19 23:20:00	21.31 14.08.2026	-0.56% -0.12	21.08 1'000	21.31 100	+13.53%
Nu Skin Enterp Rg-A USD \| US67018T1051	4.80 00:30:00	4.85 14.08.2026	-1.03% -0.05	4.80 13'800	4.81 3'400	-49.58%
Nurix Therapeutc-Rg USD \| US67080M1036	27.05 23:20:00	27.19 14.08.2026	-0.51% -0.14	27.04 100	27.05 3'700	+43.33%
Nuscale Power Rg USD \| US67079K1007	9.39 00:30:00	9.85 14.08.2026	-4.67% -0.46	9.37 52'400	9.38 6'900	-30.49%
Nutex Hlth Rg USD \| US67079U3068	187.42 23:20:00	186.81 14.08.2026	+0.33% +0.61	187.09 100	187.53 400	+13.48%
Nuvation Bio Rg-A USD \| US67080N1019	6.22 00:30:00	6.10 14.08.2026	+1.97% +0.12	6.21 16'100	6.23 6'100	-31.92%
Nuvectis Pharma Rg USD \| US67080T1088	18.96 23:20:00	19.23 14.08.2026	-1.40% -0.27	18.96 400	19.08 300	+154.70%
NVE Rg USD \| US6294452064	121.25 23:20:00	116.33 14.08.2026	+4.23% +4.92	120.75 100	121.25 100	+96.07%
NW Nat Hldg Rg USD \| US66765N1054	50.86 00:30:00	50.81 14.08.2026	+0.10% +0.05	50.86 1'100	50.89 2'700	+8.71%
NWPX Infra Rg USD \| US6677461013	116.16 23:20:00	115.37 14.08.2026	+0.68% +0.79	116.18 100	116.36 200	+84.62%
O-I Glass Rg USD \| US67098H1041	6.79 00:30:00	6.84 14.08.2026	-0.73% -0.05	6.78 126'200	6.79 400	-53.66%
Oak Valley Banc Rg USD \| US6718071052	34.07 23:20:00	34.23 14.08.2026	-0.47% -0.16	34.04 100	34.18 100	+13.87%
Oceaneering Intl Rg USD \| US6752321025	52.20 00:30:00	51.35 14.08.2026	+1.66% +0.85	52.15 1'600	52.20 1'100	+113.69%
Oceanfirst Bk Rg USD \| US6752341080	19.77 23:20:00	19.48 14.08.2026	+1.49% +0.29	19.77 800	19.78 2'000	+8.52%
Octave Specialty Rg USD \| US0231398845	4.90 00:30:00	4.71 14.08.2026	+4.03% +0.19	4.89 3'400	4.92 12'300	-39.46%
Ocugen Rg USD \| US67577C1053	1.35 23:20:00	1.35 14.08.2026	0.00% 0.00	1.34 23'600	1.35 63'400	0.00%
Ocular Therapeut Rg USD \| US67576A1007	10.04 23:20:00	10.10 14.08.2026	-0.59% -0.06	10.04 1'200	10.05 6'400	-16.80%
ODDITY Tech Rg-A USD \| IL0011974909	13.11 23:20:00	13.33 14.08.2026	-1.65% -0.22	13.10 1'300	13.13 100	-66.82%
OFG Bancorp Rg USD \| PR67103X1020	53.95 00:30:00	53.54 14.08.2026	+0.77% +0.41	53.82 900	53.92 2'700	+30.65%
Ohio Vy Banc Cor Rg USD \| US6777191064	44.57 23:20:00	46.29 14.08.2026	-3.72% -1.72	44.56 100	44.68 100	+15.78%
Oil States Intl Rg USD \| US6780261052	8.93 00:30:00	8.72 14.08.2026	+2.41% +0.21	8.89 5'300	8.91 500	+28.80%
Oil-Dri Corp of Rg USD \| US6778641000	90.41 00:30:00	87.84 14.08.2026	+2.93% +2.57	89.99 100	90.00 300	+79.49%
Old Natl Bancorp Rg USD \| US6800331075	27.17 23:20:00	27.07 14.08.2026	+0.37% +0.10	27.18 1'100	27.19 2'000	+21.34%
Old Second Banco Rg USD \| US6802771005	25.91 23:20:00	25.81 14.08.2026	+0.39% +0.10	25.90 700	25.92 2'300	+32.36%
Olema Pharma Rg USD \| US68062P1066	10.63 23:20:00	10.51 14.08.2026	+1.14% +0.12	10.61 10'500	10.63 3'400	-57.96%
Omada Hlth Rg USD \| US68170A1088	24.04 23:20:00	24.37 14.08.2026	-1.35% -0.33	24.01 2'500	24.06 1'300	+54.44%
Omega Flex Rg USD \| US6820951043	28.67 23:20:00	28.81 14.08.2026	-0.49% -0.14	28.39 100	28.69 100	-2.14%
Omeros Rg USD \| US6821431029	17.19 23:20:00	17.35 14.08.2026	-0.92% -0.16	17.18 7'400	17.20 400	+1.02%
Omniab Rg USD \| US68218J1034	3.38 23:20:00	3.43 14.08.2026	-1.46% -0.05	3.37 7'000	3.38 700	+85.41%
Omnicell Rg USD \| US68213N1090	37.30 23:20:00	37.64 14.08.2026	-0.90% -0.34	37.29 2'000	37.33 500	-16.91%
Once Upon a Farm Rg USD \| US68237F1084	17.47 00:30:00	17.28 14.08.2026	+1.10% +0.19	17.47 2'200	17.57 400	-
Ondas Rg USD \| US68236H2040	9.24 23:20:00	8.91 14.08.2026	+3.70% +0.33	9.22 300	9.23 17'700	-8.71%
ONE Gas Rg USD \| US68235P1084	80.98 00:30:00	81.01 14.08.2026	-0.04% -0.03	80.98 4'500	81.06 3'200	+4.87%
One Libert Ppt R Rg USD \| US6824061039	24.23 00:30:00	24.62 14.08.2026	-1.58% -0.39	24.15 2'100	24.16 100	+21.34%
One Stop Sys Rg USD \| US68247W1099	13.61 23:20:00	13.11 14.08.2026	+3.81% +0.50	13.59 300	13.61 600	+82.59%
OneSpan Rg USD \| US68287N1000	16.34 23:20:00	16.92 14.08.2026	-3.43% -0.58	16.33 700	16.34 5'300	+31.78%
OneSpWrld Hldgs-Rg USD \| BSP736841136	26.92 23:20:00	26.92 14.08.2026	0.00% 0.00	26.92 500	26.94 3'200	+29.80%
OneWater Marin Rg-A USD \| US68280L1017	11.90 23:20:00	12.21 14.08.2026	-2.54% -0.31	11.85 200	11.90 100	+12.85%
Onity Grp Rg USD \| US6757466064	39.22 00:30:00	39.47 14.08.2026	-0.63% -0.25	39.05 1'100	39.23 200	-13.80%
OnKure Therap Rg-A USD \| US68277Q1058	3.99 23:20:00	3.90 14.08.2026	+2.31% +0.09	3.95 300	4.00 1'000	+34.48%
Onterris Rg USD \| US6151111019	17.62 00:30:00	17.50 14.08.2026	+0.69% +0.12	17.62 14'300	17.63 9'600	-29.52%
Ooma Rg USD \| US6834161019	20.83 00:30:00	20.89 14.08.2026	-0.29% -0.06	20.84 2'300	20.87 1'000	+78.09%
OP Bancorp Rg USD \| US67109R1095	15.63 23:20:00	15.74 14.08.2026	-0.70% -0.11	15.60 300	15.66 100	+11.47%
OPAL Fuels Rg-A USD \| US68347P1030	2.15 23:20:00	2.225 14.08.2026	-3.37% -0.075	2.15 9'700	2.17 200	-5.52%
Opendoor Tech Rg USD \| US6837121036	3.64 23:20:00	3.65 14.08.2026	-0.27% -0.01	3.63 53'600	3.64 17'000	-37.39%
OPENLANE Rg USD \| US48238T1097	35.50 00:30:00	35.30 14.08.2026	+0.57% +0.20	35.51 5'300	35.52 16'700	+18.54%
Opko Health Rg USD \| US68375N1037	1.38 23:20:00	1.40 14.08.2026	-1.43% -0.02	1.38 41'200	1.39 17'900	+11.11%
Oportun Finl Rg USD \| US68376D1046	7.71 23:20:00	7.64 14.08.2026	+0.92% +0.07	7.69 1'700	7.71 700	+44.42%
OppFi Rg USD \| US68386H1032	7.16 00:30:00	7.13 14.08.2026	+0.42% +0.03	7.13 600	7.16 17'200	-31.84%
Optimum Rg-A USD \| US02156K1034	0.9204 00:30:00	0.836 14.08.2026	+10.10% +0.0844	0.912 3'100	0.92 52'400	-49.33%
Option Cr Health Rg USD \| US68404L2016	23.945 23:20:00	24.07 14.08.2026	-0.52% -0.125	23.94 900	23.95 2'100	-24.45%
Opus Genetics Rg USD \| US67577R1023	3.61 23:20:00	3.72 14.08.2026	-2.96% -0.11	3.60 1'500	3.61 300	+85.07%
Oramed Rg USD \| US68403P2039	4.48 23:20:00	4.38 14.08.2026	+2.28% +0.10	4.48 500	4.49 2'900	+53.68%
Orange Cnty Bnc Rg USD \| US68417L1070	39.19 23:20:00	39.10 14.08.2026	+0.23% +0.09	39.01 200	39.31 100	+36.95%
Orasure Techs Rg USD \| US68554V1089	3.84 23:20:00	4.02 14.08.2026	-4.48% -0.18	3.84 5'400	3.85 3'200	+66.12%
Orchestra Rg USD \| US68572M1062	4.41 23:20:00	4.45 14.08.2026	-0.90% -0.04	4.40 300	4.42 1'600	+7.23%
Orchid Islnd Rg USD \| US68571X3017	6.65 00:30:00	6.63 14.08.2026	+0.30% +0.02	6.64 11'400	6.65 85'500	-7.92%
Organgnss Hldg Rg-A USD \| US68621F1021	1.79 23:20:00	1.76 14.08.2026	+1.70% +0.03	1.78 4'100	1.79 3'100	-66.02%
ORIC Pharma Rg USD \| US68622P1093	13.87 23:20:00	13.72 14.08.2026	+1.09% +0.15	13.88 200	13.89 1'000	+67.73%
Origin Bancorp Rg USD \| US68621T1025	54.60 00:30:00	54.45 14.08.2026	-0.18% -0.10	54.53 4'200	54.60 1'400	+45.44%
Orion Group Hldg Rg USD \| US68628V3087	9.93 00:30:00	9.68 14.08.2026	+2.58% +0.25	9.94 4'000	9.95 100	-2.62%
Orion Prop Rg USD \| US68629Y1038	2.87 00:30:00	2.83 14.08.2026	+1.41% +0.04	2.86 1'700	2.87 6'900	+25.22%
Orion Rg USD \| LU1092234845	6.44 00:30:00	6.37 14.08.2026	+1.10% +0.07	6.43 3'700	6.44 8'800	+20.64%
Ormat Technologi Rg USD \| US6866881021	114.76 00:30:00	113.52 14.08.2026	+1.09% +1.24	114.74 1'900	114.83 5'000	+2.76%
Orrstown Fncl Rg USD \| US6873801053	43.34 23:20:00	43.48 14.08.2026	-0.32% -0.14	43.34 100	43.40 300	+22.76%
Orthofix Med Rg USD \| US68752M1080	10.34 23:20:00	10.18 14.08.2026	+1.57% +0.16	10.31 900	10.36 500	-32.85%
OrthoPediatrics Rg USD \| US68752L1008	24.80 23:20:00	25.01 14.08.2026	-0.84% -0.21	24.80 300	24.83 200	+40.82%
Oruka Thera Rg USD \| US6876041087	111.04 23:20:00	108.12 14.08.2026	+2.70% +2.92	110.98 2'700	111.18 1'700	+256.71%
Oscar Health Rg-A USD \| US6877931096	32.76 00:30:00	30.78 14.08.2026	+6.43% +1.98	32.76 3'400	32.77 70'400	+114.20%
OSI Systems Rg USD \| US6710441055	228.27 23:20:00	228.56 14.08.2026	-0.13% -0.29	228.27 160	228.43 200	-10.39%
Otter Tail Rg USD \| US6896481032	92.87 23:20:00	92.87 14.08.2026	0.00% 0.00	92.89 100	92.90 600	+14.92%
Ouster Rg USD \| US68989M2026	48.71 23:20:00	45.13 14.08.2026	+7.93% +3.58	48.68 800	48.71 200	+108.55%
Outdoor Holding Rg USD \| US00175J1079	2.24 23:20:00	2.20 14.08.2026	+1.82% +0.04	2.24 13'900	2.25 400	+28.65%
OUTFRONT Media Rg USD \| US69007J3041	30.24 00:30:00	29.77 14.08.2026	+1.58% +0.47	30.24 6'400	30.25 6'500	+23.53%
Ovid Theraptcs Rg USD \| US6904691010	2.83 23:20:00	2.80 14.08.2026	+1.07% +0.03	2.82 2'700	2.83 10'300	+71.78%
Oxford Ind Rg USD \| US6914973093	36.37 00:30:00	36.31 14.08.2026	+0.17% +0.06	36.38 1'000	36.44 1'700	+6.17%
Pacific Bio CA Rg USD \| US69404D1081	1.15 23:20:00	1.15 14.08.2026	0.00% 0.00	1.15 17'700	1.16 111'800	-38.50%
Pacira BioScienc Rg USD \| US6951271005	23.00 23:20:00	23.18 14.08.2026	-0.78% -0.18	22.97 1'900	22.99 100	-10.43%
PACS Group Rg USD \| US69380Q1076	44.44 00:30:00	44.99 14.08.2026	-1.22% -0.55	44.45 4'900	44.46 14'700	+17.19%
PagerDuty Rg USD \| US69553P1003	11.90 00:30:00	12.09 14.08.2026	-1.57% -0.19	11.91 1'800	11.92 8'400	-7.78%
PagSeguro-A Rg USD \| KYG687071012	8.72 00:30:00	8.82 14.08.2026	-1.13% -0.10	8.71 40'300	8.72 18'400	-8.51%
Palisade Bio Rg USD \| US6963894026	2.14 23:20:00	2.15 14.08.2026	-0.47% -0.01	2.14 4'300	2.15 29'700	-8.51%
Palladyne AI Rg USD \| US80359A2050	6.61 23:20:00	6.29 14.08.2026	+5.09% +0.32	6.59 600	6.60 600	+47.65%
Palomar Hldgs Rg USD \| US69753M1053	128.21 23:20:00	128.19 14.08.2026	+0.02% +0.02	128.19 600	128.44 100	-4.88%
Palvella Thera Rg USD \| US6979471090	156.13 23:20:00	156.55 14.08.2026	-0.27% -0.42	155.63 100	156.32 600	+49.57%
PAMT Rg USD \| US6931491061	12.76 23:20:00	13.61 14.08.2026	-6.25% -0.85	12.51 100	12.87 100	+12.67%
Panagea Logistic Rg USD \| BMG6891L1054	7.44 23:20:00	7.57 14.08.2026	-1.72% -0.13	7.44 100	7.45 1'500	+10.03%
Papa Johns Intl Rg USD \| US6988131024	24.26 23:20:00	24.43 14.08.2026	-0.70% -0.17	24.22 900	24.26 1'700	-36.53%
Par Pacific Hldn Rg USD \| US69888T2078	80.32 00:30:00	82.14 14.08.2026	-2.22% -1.82	80.32 9'900	80.39 900	+133.75%
Par Technology Rg USD \| US6988841036	19.05 00:30:00	18.61 14.08.2026	+2.36% +0.44	19.07 400	19.08 15'700	-48.70%
Park Aerospace Rg USD \| US70014A1043	38.20 00:30:00	37.28 14.08.2026	+2.47% +0.92	38.16 5'800	38.22 100	+74.70%
Park National Rg USD \| US7006581075	207.58 13.08.2026	206.23 12.08.2026	+0.65% +1.35	205.28 100	210.09 100	+36.53%
Park Ohio Holdin Rg USD \| US7006661000	49.40 23:20:00	49.55 14.08.2026	-0.30% -0.15	49.08 200	49.47 300	+136.63%
Parke Bancorp Rg USD \| US7008851062	35.13 23:20:00	35.13 14.08.2026	0.00% 0.00	35.08 600	35.22 200	+40.30%
Pathward Finl Rg USD \| US59100U1088	86.67 23:20:00	86.13 14.08.2026	+0.63% +0.54	86.62 200	86.72 200	+21.31%
Patria Invt Rg USD \| KYG694511059	11.50 23:20:00	11.63 14.08.2026	-1.12% -0.13	11.49 3'300	11.50 7'800	-26.81%
Patrick Industr. Rg USD \| US7033431039	86.06 23:20:00	86.46 14.08.2026	-0.46% -0.40	86.05 100	86.11 400	-20.26%
Pattern Grp Rg-A USD \| US70339W1045	21.44 23:20:00	22.82 14.08.2026	-6.05% -1.38	21.40 5'300	21.44 900	+97.75%
Patterson-Uti En Rg USD \| US7034811015	11.37 23:20:00	10.90 14.08.2026	+4.31% +0.47	11.36 11'800	11.37 17'300	+78.40%
Paymnts Hldgs Rg-A USD \| US70439P1084	41.86 00:30:00	42.19 14.08.2026	-0.78% -0.33	41.96 8'100	41.97 400	+33.55%
Payoneer Global Rg USD \| US70451X1046	7.13 23:20:00	7.14 14.08.2026	-0.14% -0.01	7.12 92'200	7.13 29'000	+27.05%
Paysafe Rg USD \| BMG6964L2062	6.64 00:30:00	7.91 14.08.2026	-16.06% -1.27	6.63 4'000	6.64 2'500	-2.22%
Paysign Rg USD \| US70451A1043	13.17 23:20:00	13.02 14.08.2026	+1.15% +0.15	13.14 4'000	13.17 3'000	+152.82%
PBF Ener Rg-A USD \| US69318G1067	71.85 00:30:00	74.085 14.08.2026	-3.38% -2.51	71.85 11'000	71.86 3'100	+174.19%
Pc Connection Rg USD \| US69318J1007	81.08 23:20:00	80.97 14.08.2026	+0.14% +0.11	81.06 400	81.26 500	+40.18%
PCB Bancorp Rg USD \| US69320M1099	28.43 23:20:00	28.51 14.08.2026	-0.28% -0.08	28.36 100	28.52 100	+31.69%
PDF Solutions Rg USD \| US6932821050	50.90 23:20:00	50.35 14.08.2026	+1.09% +0.55	50.85 900	50.90 800	+76.48%
Peabody Energy Rg USD \| US7045511000	25.48 00:30:00	24.09 14.08.2026	+5.77% +1.39	25.49 4'600	25.50 42'700	-18.89%
Peapack Gladston Rg USD \| US7046991078	46.68 23:20:00	46.37 14.08.2026	+0.67% +0.31	46.64 100	46.69 1'000	+66.50%
Pebbleb REIT-SBI Rg USD \| US70509V1008	18.25 00:30:00	18.21 14.08.2026	+0.22% +0.04	18.25 5'400	18.26 1'600	+60.87%
PEDEVCO Rg USD \| US70532Y4026	0.00 09.06.2026	0.00 09.06.2026	- -	- -	- -	-
Pediatrix Medica Rg USD \| US58502B1061	26.61 00:30:00	26.37 14.08.2026	+0.91% +0.24	26.60 1'900	26.61 3'500	+23.28%
Pelagos Ins Cap Rg USD \| BMG3398L1182	23.84 00:30:00	22.75 14.08.2026	+4.79% +1.09	23.82 500	23.83 4'200	+16.25%
Peloton Intera Rg-A USD \| US70614W1009	5.63 23:20:00	5.56 14.08.2026	+1.26% +0.07	5.62 6'100	5.63 76'000	-9.74%
Penguin Sltn Rg USD \| US7069151055	63.80 23:20:00	60.90 14.08.2026	+4.76% +2.90	63.80 1'400	63.85 1'200	+211.35%
PENN Entmt Rg USD \| US7075691094	18.79 23:20:00	18.85 14.08.2026	-0.32% -0.06	18.78 900	18.79 900	+27.80%
Pennant Group Rg USD \| US70805E1091	39.32 23:20:00	38.64 14.08.2026	+1.76% +0.68	39.28 100	39.33 1'300	+37.26%
PennyMac REIT Rg USD \| US70931T1034	9.45 00:30:00	9.49 14.08.2026	-0.42% -0.04	9.45 8'000	9.46 200	-24.38%
Peoples Bancorp Rg USD \| US7105771072	44.84 23:20:00	44.56 14.08.2026	+0.63% +0.28	44.67 100	44.85 200	+23.09%
Peoples Bancorp Rg USD \| US7097891011	41.38 23:20:00	41.32 14.08.2026	+0.15% +0.06	41.35 1'500	41.37 100	+37.60%
Peoples Fin Serv Rg USD \| US7110401053	71.36 23:20:00	71.61 14.08.2026	-0.35% -0.25	71.15 100	71.57 200	+47.01%
Perdoceo Edu Rg USD \| US71363P1066	32.01 23:20:00	31.88 14.08.2026	+0.41% +0.13	32.01 500	32.03 200	+8.69%
Perella Weinbg Rg-A USD \| US71367G1022	17.38 23:20:00	18.00 14.08.2026	-3.44% -0.62	17.38 700	17.39 300	+4.05%
Perimeter Sol Rg USD \| US71385M1071	33.90 00:30:00	33.79 14.08.2026	+0.33% +0.11	33.92 9'300	33.93 4'000	+22.74%
Perma-Fix Envir Rg USD \| US7141572039	17.37 23:20:00	17.96 14.08.2026	-3.29% -0.59	17.35 1'900	17.42 200	+42.65%
Perpetua Res Rg USD \| CA7142661031	25.24 23:20:00	24.75 14.08.2026	+1.98% +0.49	25.24 1'100	25.25 400	+2.23%
Perrigo Rg USD \| IE00BGH1M568	13.04 00:30:00	12.83 14.08.2026	+1.64% +0.21	13.04 4'200	13.05 83'600	-7.83%
Personalis Rg USD \| US71535D1063	14.04 23:20:00	14.42 14.08.2026	-2.64% -0.38	14.04 1'200	14.05 200	+81.16%
Perspective Th Rg-B USD \| US46489V3024	3.205 23:05:00	3.28 13.08.2026	-5.34% -0.175	3.17 6'200	3.25 1'300	+13.11%
Petco Health Rg-A USD \| US71601V1052	2.82 23:20:00	2.86 14.08.2026	-1.40% -0.04	2.83 12'300	2.84 25'500	+1.78%
Pfd Bk Rg USD \| US7403674044	107.90 23:20:00	107.84 14.08.2026	+0.06% +0.06	107.78 400	107.96 100	+14.20%
Phathom Pharma Rg USD \| US71722W1071	9.58 23:20:00	9.18 14.08.2026	+4.36% +0.40	9.58 300	9.59 4'400	-44.67%
Phibro Animal Rg-A USD \| US71742Q1067	34.36 23:20:00	34.06 14.08.2026	+0.88% +0.30	34.36 900	34.39 900	-8.83%
Phinia Rg USD \| US71880K1016	74.49 00:30:00	73.72 14.08.2026	+1.04% +0.77	74.48 900	74.61 200	+17.59%
Phls Edison REIT Rg USD \| US71844V2016	40.50 23:20:00	40.43 14.08.2026	+0.17% +0.07	40.50 200	40.51 500	+13.66%
Phoenix Edu Rg USD \| US7189681007	27.19 00:30:00	27.40 14.08.2026	-0.77% -0.21	27.18 400	27.20 900	-9.57%
Photronics Inc Rg USD \| US7194051022	33.32 23:20:00	33.48 14.08.2026	-0.48% -0.16	33.29 300	33.31 100	+4.63%
Phreesia Rg USD \| US71944F1066	12.28 00:30:00	12.62 14.08.2026	-2.69% -0.34	12.27 2'300	12.28 2'600	-25.41%
Piedmont Rlty Rg-A USD \| US7201902068	9.48 00:30:00	9.62 14.08.2026	-1.46% -0.14	9.48 4'000	9.49 20'800	+15.35%
Pioneer Bancorp Rg USD \| US7235611065	17.42 23:20:00	17.29 14.08.2026	+0.75% +0.13	17.37 100	17.49 100	+28.26%
Piper Sandler Rg USD \| US7240782091	76.50 00:30:00	78.42 14.08.2026	-2.45% -1.92	76.50 2'700	76.51 6'800	-76.92%
Pitney Bowes Rg USD \| US7244791007	16.42 00:30:00	16.65 14.08.2026	-1.38% -0.23	16.42 9'500	16.43 4'200	+57.52%
PJT Partners Rg-A USD \| US69343T1079	174.36 00:30:00	178.86 14.08.2026	-2.52% -4.50	174.20 1'500	174.59 1'000	+6.97%
Pk Htl&Rsts REIT Rg USD \| US7005171050	15.13 00:30:00	15.03 14.08.2026	+0.67% +0.10	15.12 7'900	15.13 7'100	+43.69%
Playboy Rg USD \| US72814P1093	1.26 23:20:00	1.24 14.08.2026	+1.61% +0.02	1.25 4'300	1.26 1'000	-34.04%
Playtika Hldg Rg USD \| US72815L1070	2.51 23:20:00	2.52 14.08.2026	-0.40% -0.01	2.52 4'100	2.53 3'600	-36.20%
Plexus Corp Rg USD \| US7291321005	267.41 23:20:00	264.04 14.08.2026	+1.28% +3.37	267.41 200	267.83 200	+79.62%
Plug Power Rg USD \| US72919P2020	2.32 23:20:00	2.30 14.08.2026	+0.87% +0.02	2.32 138'500	2.33 328'300	+16.75%
Plumas Bancorp Rg USD \| US7292731020	63.08 23:20:00	63.57 14.08.2026	-0.77% -0.49	63.09 400	63.25 100	+42.25%
PnnyMc Finl Svc Rg USD \| US70932M1071	78.03 00:30:00	79.48 14.08.2026	-1.82% -1.45	78.09 300	78.10 6'500	-39.71%
Polaris Rg USD \| US7310681025	69.49 00:30:00	68.64 14.08.2026	+1.24% +0.85	69.47 3'900	69.48 7'900	+8.52%
Ponce Fin Grp Rg USD \| US7323441060	20.76 23:20:00	20.72 14.08.2026	+0.19% +0.04	20.76 100	20.77 600	+26.73%
Porch Group Rg USD \| US7332451043	17.38 23:20:00	16.94 14.08.2026	+2.60% +0.44	17.37 200	17.38 300	+85.54%
Port Gen Elec Rg USD \| US7365088472	50.76 00:30:00	50.33 14.08.2026	+0.85% +0.43	50.74 1'100	50.75 2'500	+4.88%
Portillo's Rg-A USD \| US73642K1060	5.16 23:20:00	5.025 14.08.2026	+2.69% +0.135	5.16 12'500	5.17 1'400	+10.68%
Postal REIT Rg-A USD \| US73757R1023	23.00 00:30:00	22.915 14.08.2026	-0.69% -0.16	22.98 4'700	23.00 1'600	+43.49%
Power Integratio Rg USD \| US7392761034	62.75 23:20:00	62.31 14.08.2026	+0.71% +0.44	62.75 1'200	62.85 600	+75.32%
Power Solutions Rg USD \| US73933G2021	40.54 23:20:00	41.07 14.08.2026	-1.29% -0.53	40.46 300	40.64 200	-28.12%
PowerFleet Rg USD \| US73931J1097	3.11 23:20:00	3.14 14.08.2026	-0.96% -0.03	3.11 25'600	3.12 1'700	-40.98%
PRA Group Rg USD \| US69354N1063	20.60 23:20:00	20.25 14.08.2026	+1.73% +0.35	20.60 500	20.66 200	+14.47%
Praxis Precis Rg USD \| US74006W2070	366.81 23:20:00	368.46 14.08.2026	-0.45% -1.65	366.63 200	367.40 160	+25.01%
Precigen Rg USD \| US74017N1054	6.10 23:20:00	6.49 14.08.2026	-6.01% -0.39	6.08 70'600	6.09 7'100	+55.26%
Precisio Bio Rg USD \| US74019P2074	7.43 23:20:00	7.30 14.08.2026	+1.78% +0.13	7.43 400	7.44 500	+75.48%
Preformed Line P Rg USD \| US7404441047	464.63 23:20:00	447.39 14.08.2026	+3.85% +17.24	463.30 40	464.99 280	+116.43%
Prelude Therap Rg USD \| US74065P1012	5.55 23:20:00	5.36 14.08.2026	+3.54% +0.19	5.54 600	5.55 900	+84.83%
Prestige Consmer Rg USD \| US74112D1019	51.38 00:30:00	51.32 14.08.2026	+0.12% +0.06	51.41 2'200	51.44 700	-16.81%
Pricesmart Rg USD \| US7415111092	180.22 23:20:00	179.82 14.08.2026	+0.22% +0.40	180.30 100	180.32 100	+46.59%
Prime Medicine Rg USD \| US74168J1016	3.09 23:20:00	3.17 14.08.2026	-2.52% -0.08	3.09 9'900	3.10 5'300	-8.65%
PrimeEnergy Res Rg USD \| US74158E1047	200.98 23:20:00	195.59 14.08.2026	+2.76% +5.39	199.93 100	200.98 100	+14.38%
Primis Financial Rg USD \| US74167B1098	16.66 23:20:00	16.67 14.08.2026	-0.06% -0.01	16.61 200	16.63 600	+19.84%
Princeton Banc Rg USD \| US74179A1079	43.47 23:20:00	43.42 14.08.2026	+0.12% +0.05	43.37 100	43.57 100	+25.17%
Priority Tech Hl Rg USD \| US74275G1076	5.49 23:20:00	5.56 14.08.2026	-1.26% -0.07	5.48 300	5.49 300	+2.02%
Privia Hlth Rg USD \| US74276R1023	22.00 23:20:00	21.76 14.08.2026	+1.10% +0.24	21.99 2'000	22.00 300	-8.22%
Prm-Pp Intl Hlds Rg USD \| US7141671039	26.82 23:20:00	26.56 14.08.2026	+0.98% +0.26	26.81 100	26.91 100	-12.52%
PRO-DEX Rg USD \| US74265M2052	67.02 23:20:00	67.90 14.08.2026	-1.30% -0.88	66.32 100	67.56 100	+76.46%
PROCEPT BioRobot Rg USD \| US74276L1052	21.65 23:20:00	21.95 14.08.2026	-1.37% -0.30	21.65 1'900	21.67 1'000	-30.23%
Proficient Rg USD \| US74317M1045	5.50 23:20:00	5.48 14.08.2026	+0.36% +0.02	5.50 1'700	5.51 100	-43.15%
ProFrac Hldg Rg-A USD \| US74319N1000	5.37 23:20:00	5.26 14.08.2026	+2.09% +0.11	5.37 19'900	5.38 900	+35.22%
PROG Holdings Rg USD \| US74319R1014	42.62 00:30:00	42.78 14.08.2026	-0.37% -0.16	42.59 2'500	42.62 2'300	+45.07%
Progress Softwar Rg USD \| US7433121008	43.73 23:20:00	44.73 14.08.2026	-2.24% -1.00	43.74 200	43.79 200	+4.12%
Progyny Rg USD \| US74340E1038	26.28 23:20:00	25.89 14.08.2026	+1.51% +0.39	26.28 200	26.30 1'500	+0.82%
Prokidney Rg-A USD \| US74291D1046	1.33 23:20:00	1.405 14.08.2026	-5.34% -0.075	1.33 4'900	1.34 12'500	-37.28%
ProPetro Holding Rg USD \| US74347M1080	12.10 00:30:00	11.54 14.08.2026	+4.85% +0.56	12.09 10'000	12.10 99'500	+21.35%
Protagonist Ther Rg USD \| US74366E1029	155.10 23:20:00	151.42 14.08.2026	+2.43% +3.68	155.10 100	155.17 800	+73.37%
Protalix BioThps Rg USD \| US74365A3095	2.195 23:05:00	2.61 13.08.2026	-9.77% -0.255	2.21 200	2.22 900	+31.20%
Protara Therapeu Rg USD \| US74365U1079	3.97 23:20:00	3.94 14.08.2026	+0.76% +0.03	3.97 1'600	3.98 1'300	-26.08%
Prothena Corp Rg USD \| IE00B91XRN20	8.86 23:20:00	9.08 14.08.2026	-2.42% -0.22	8.86 3'400	8.87 800	-4.92%
Proto Labs Rg USD \| US7437131094	91.87 00:30:00	92.32 14.08.2026	-0.49% -0.45	91.68 1'500	91.89 400	+82.49%
Provident Financ Rg USD \| US74386T1051	24.64 00:30:00	24.77 14.08.2026	-1.48% -0.37	24.64 9'200	24.65 2'700	+26.63%
PTC Therapeutics Rg USD \| US69366J2006	71.70 23:20:00	71.97 14.08.2026	-0.38% -0.27	71.68 700	71.73 500	-5.25%
Public Pol Hldg Rg USD \| US7444302084	10.12 23:20:00	10.63 14.08.2026	-4.80% -0.51	10.08 100	10.12 100	-
PubMatic Rg-A USD \| US74467Q1031	17.59 23:20:00	17.28 14.08.2026	+1.79% +0.31	17.58 300	17.59 100	+94.81%
Pulse Bioscience Rg USD \| US74587B1017	44.54 23:20:00	44.92 14.08.2026	-0.85% -0.38	44.49 800	44.54 100	+227.17%
Puma Biotech Rg USD \| US74587V1070	8.83 23:20:00	8.71 14.08.2026	+1.38% +0.12	8.82 200	8.83 1'500	+46.39%
Pure Cycle Rg USD \| US7462283034	11.26 23:20:00	11.34 14.08.2026	-0.71% -0.08	11.26 400	11.29 500	+3.18%
PureCycle Tech Rg USD \| US74623V1035	6.95 23:20:00	7.00 14.08.2026	-0.71% -0.05	6.96 2'700	6.97 6'200	-18.51%
Pursuit Rg USD \| US92552R4065	47.96 00:30:00	47.18 14.08.2026	+1.65% +0.78	47.90 4'500	47.95 100	+40.08%
Q2 Holdings Rg USD \| US74736L1098	64.73 00:30:00	66.22 14.08.2026	-2.25% -1.49	64.76 8'000	64.77 3'200	-8.23%
QCR Holdings Rg USD \| US74727A1043	106.56 23:20:00	106.59 14.08.2026	-0.03% -0.03	106.45 300	106.61 200	+27.96%
Quad/Graphics Rg-A USD \| US7473011093	9.94 00:30:00	9.81 14.08.2026	+1.33% +0.13	9.93 1'200	9.95 500	+56.46%
Quaker Chemic. Rg USD \| US7473161070	170.72 00:30:00	171.43 14.08.2026	-0.41% -0.71	170.77 200	170.91 700	+24.85%
Qualys Rg USD \| US74758T3032	186.05 23:20:00	195.88 14.08.2026	-5.02% -9.83	185.85 800	186.08 400	+47.39%
Quanex Bldg Prds Rg USD \| US7476191041	20.95 00:30:00	21.37 14.08.2026	-1.97% -0.42	20.91 5'500	20.95 1'200	+38.95%
Quanterix Rg USD \| US74766Q1013	2.59 23:20:00	2.86 14.08.2026	-9.44% -0.27	2.58 2'500	2.59 2'900	-55.03%
Quantum Computng Rg USD \| US74766W1080	9.01 23:20:00	8.92 14.08.2026	+1.01% +0.09	8.99 8'900	9.00 8'000	-13.06%
QuickLogic Rg USD \| US74837P4054	12.76 23:20:00	12.56 14.08.2026	+1.59% +0.20	12.76 200	12.79 500	+108.99%
QuidelOrtho Rg USD \| US2197981051	14.30 23:20:00	15.09 14.08.2026	-5.24% -0.79	14.30 200	14.32 6'400	-47.16%
QuinStreet Rg USD \| US74874Q1004	20.50 23:20:00	20.74 14.08.2026	-1.16% -0.24	20.49 600	20.51 200	+44.33%
Rackspace Tech Rg USD \| US7501021056	4.21 23:20:00	4.30 14.08.2026	-2.09% -0.09	4.20 14'500	4.21 3'900	+342.89%
Radian Group Rg USD \| US7502361014	37.26 00:30:00	36.87 14.08.2026	+1.06% +0.39	37.24 12'700	37.25 9'400	+2.45%
Radiant Logistic Rg USD \| US75025X1000	8.71 23:05:00	8.54 13.08.2026	+1.64% +0.14	8.70 200	8.73 4'600	+36.48%
RadNet Rg USD \| US7504911022	76.35 23:20:00	77.31 14.08.2026	-1.24% -0.96	76.28 1'200	76.38 200	+8.35%
Ramaco Rrcs Rg-A USD \| US75134P6007	12.25 23:20:00	10.53 14.08.2026	+16.33% +1.72	12.26 4'000	12.27 9'100	-41.50%
Ramaco Rrcs Rg-B- USD \| US75134P5017	6.81 23:20:00	6.40 14.08.2026	+6.41% +0.41	6.81 300	6.85 1'400	-44.75%
Rangr En Srvcs-A Rg USD \| US75282U1043	17.39 00:30:00	17.32 14.08.2026	+0.40% +0.07	17.38 600	17.41 4'000	+23.89%
Ranpak Holding Rg-A USD \| US75321W1036	5.57 00:30:00	5.59 14.08.2026	-0.36% -0.02	5.56 200	5.57 1'400	+3.33%
Rapid7 Rg USD \| US7534221046	13.00 23:20:00	13.78 14.08.2026	-5.66% -0.78	13.00 1'000	13.01 5'200	-9.34%
Rapport Thera Rg USD \| US75383L1026	47.42 23:20:00	47.36 14.08.2026	+0.13% +0.06	47.42 1'000	47.52 200	+56.10%
Rayonier Rg USD \| US75508B1044	8.42 00:30:00	8.43 14.08.2026	-0.12% -0.01	8.41 16'500	8.42 7'900	+43.12%
RBB Bancorp Rg USD \| US74930B1052	27.59 23:20:00	27.52 14.08.2026	+0.25% +0.07	27.59 100	27.61 300	+33.33%
RCI Hospit Holdi Rg USD \| US74934Q1085	30.87 23:20:00	30.07 14.08.2026	+2.66% +0.80	30.84 100	30.87 200	+26.13%
RCM Technologies Rg USD \| US7493604000	35.05 23:20:00	28.92 14.08.2026	+21.20% +6.13	35.01 500	35.06 200	+41.45%
RDZN Rg USD \| VGG7606H1082	1.43 23:20:00	1.38 14.08.2026	+3.62% +0.05	1.43 1'300	1.44 2'900	-42.74%
RE/MAX Hldgs Rg-A USD \| US75524W1080	12.55 00:30:00	12.43 14.08.2026	+0.97% +0.12	12.53 300	12.55 8'700	+63.77%
Ready Cap REIT Rg USD \| US75574U1016	1.85 00:30:00	1.78 14.08.2026	+3.93% +0.07	1.84 4'700	1.85 3'600	-18.35%
REalloys Rg USD \| US75606V1017	14.72 23:20:00	12.95 14.08.2026	+13.67% +1.77	14.68 19'700	14.70 1'200	+59.98%
Recursn Pharma Rg-A USD \| US75629V1044	3.16 23:20:00	3.31 14.08.2026	-4.53% -0.15	3.16 140'000	3.17 57'500	-19.07%
Red Cat Holdings Rg USD \| US75644T1007	11.13 23:20:00	10.23 14.08.2026	+8.80% +0.90	11.12 3'300	11.13 3'400	+29.00%
Red Riv Bancshs Rg USD \| US75686R2022	102.70 23:20:00	103.43 14.08.2026	-0.71% -0.73	102.66 100	103.33 100	+44.80%
Red Rock Resor Rg-A USD \| US75700L1089	63.66 23:20:00	62.045 14.08.2026	+2.60% +1.615	63.66 100	63.68 700	+0.15%
Red Violet Rg USD \| US75704L1044	69.78 23:20:00	73.74 14.08.2026	-5.37% -3.96	69.54 100	69.87 600	+29.48%
Redwire Rg USD \| US75776W1036	13.58 00:30:00	13.20 14.08.2026	+2.88% +0.38	13.58 3'500	13.59 14'600	+73.68%
Redwood Tr REIT Rg USD \| US7580754023	4.81 00:30:00	4.77 14.08.2026	+0.84% +0.04	4.80 6'200	4.81 17'400	-13.74%
REGENXBIO Rg USD \| US75901B1070	10.765 23:20:00	10.66 14.08.2026	+0.98% +0.105	10.76 1'000	10.77 300	-25.97%
Regional Mgmt Rg USD \| US75902K1060	33.50 00:30:00	32.68 14.08.2026	+2.51% +0.82	33.45 1'200	33.57 300	-15.66%
Relay Therapetcs Rg USD \| US75943R1023	19.86 23:20:00	19.93 14.08.2026	-0.35% -0.07	19.85 600	19.87 8'000	+135.58%
Relmada Therapeu Rg USD \| US75955J4022	4.80 23:20:00	4.75 14.08.2026	+1.05% +0.05	4.80 12'700	4.81 2'400	-1.66%
Remitly Global Rg USD \| US75960P1049	26.30 23:20:00	25.62 14.08.2026	+2.65% +0.68	26.30 17'500	26.31 3'100	+85.65%
Renasant Rg USD \| US75970E1073	43.55 00:30:00	43.81 14.08.2026	-0.59% -0.26	43.54 100	43.55 7'400	+24.39%
Rent the Run Rg USD \| US76010Y2028	3.53 23:20:00	3.64 14.08.2026	-3.02% -0.11	3.50 200	3.53 200	-53.98%
Rep Arwys Hld Rg USD \| US5904794089	20.33 23:20:00	20.58 14.08.2026	-1.21% -0.25	20.19 100	20.35 200	+12.03%
Repay Holdings Rg-A USD \| US76029L1008	3.66 23:20:00	3.83 14.08.2026	-4.44% -0.17	3.65 8'300	3.66 2'100	+4.93%
Replimune Grp Rg USD \| US76029N1063	14.97 23:20:00	15.19 14.08.2026	-1.45% -0.22	14.98 200	14.99 2'200	+56.28%
ReposiTrak Rg USD \| US7002153044	8.52 00:30:00	8.67 14.08.2026	-1.73% -0.15	8.51 1'100	8.52 1'000	-29.91%
Republic Bancorp-A USD \| US7602812049	97.97 23:20:00	97.98 14.08.2026	-0.01% -0.01	97.86 100	98.08 600	+42.02%
Reservoir Media Rg USD \| US76119X1054	9.96 23:20:00	9.95 14.08.2026	+0.10% +0.01	9.96 500	10.01 100	+31.44%
Resideo Tech Rg USD \| US76118Y1047	20.50 00:30:00	20.46 14.08.2026	+0.20% +0.04	20.49 100	20.50 18'300	-17.57%
Resolute Hldg Rg USD \| US76134H1014	133.46 00:30:00	131.31 14.08.2026	+1.64% +2.15	133.97 900	133.99 100	-36.39%
Revolve Group-A Rg USD \| US76156B1070	23.69 00:30:00	24.16 14.08.2026	-1.95% -0.47	23.70 700	23.73 8'300	-19.97%
REX Amer Rsrcs Rg USD \| US7616241052	44.59 00:30:00	43.69 14.08.2026	+2.06% +0.90	44.62 1'700	44.63 4'900	+35.18%
Rezolute Rg USD \| US76200L3096	4.60 23:20:00	4.60 14.08.2026	0.00% 0.00	4.59 6'800	4.60 300	+94.92%
RF Industries Rg USD \| US7495521053	13.61 23:20:00	13.25 14.08.2026	+2.72% +0.36	13.62 200	13.64 100	+129.24%
RGC Resources Rg USD \| US74955L1035	21.54 23:20:00	21.72 14.08.2026	-0.83% -0.18	21.53 100	21.69 100	+1.97%
RH Rg USD \| US74967X1037	181.76 00:30:00	179.56 14.08.2026	+1.23% +2.20	181.76 1'400	181.88 1'300	+0.23%
Rhinebeck Bncrp Rg USD \| US7620932019	12.70 23:20:00	12.73 14.08.2026	-0.24% -0.03	12.70 200	12.74 2'100	-
Rhythm Pharm Rg USD \| US76243J1051	115.48 23:20:00	116.02 14.08.2026	-0.47% -0.54	115.39 400	115.54 700	+8.39%
Ribbn Communs Rg USD \| US7625441040	2.11 23:20:00	2.11 14.08.2026	0.00% 0.00	2.10 1'600	2.11 7'600	-26.74%
Richardson Elect Rg USD \| US7631651079	20.34 23:20:00	20.41 14.08.2026	-0.34% -0.07	20.33 200	20.37 2'600	+87.59%
Richmond Mutual Rg USD \| US76525P1003	15.92 23:20:00	15.99 14.08.2026	-0.44% -0.07	15.92 300	15.99 100	+13.89%
Richtech Rg-B USD \| US7655041058	1.80 23:20:00	1.72 14.08.2026	+4.65% +0.08	1.79 3'200	1.80 26'600	-46.75%
RideNow Group Rg-B USD \| US7813863054	6.35 23:20:00	6.17 14.08.2026	+2.92% +0.18	6.36 100	6.38 100	+11.78%
Ridgepost Rg-A USD \| US69376K1060	8.67 00:30:00	8.96 14.08.2026	-3.24% -0.29	8.67 8'600	8.69 5'900	-8.66%
Rigel Pharm Rg USD \| US7665597024	42.58 23:20:00	40.79 14.08.2026	+4.39% +1.79	42.57 900	42.64 500	-4.76%
Rigetti Comp Rg USD \| US76655K1034	18.82 23:20:00	18.62 14.08.2026	+1.07% +0.20	18.81 1'200	18.82 5'400	-15.94%
Riley Expl Prmn Rg USD \| US76665T1025	36.13 23:05:00	35.97 13.08.2026	-0.42% -0.15	35.76 200	36.19 300	+35.43%
Rimini Street Rg-A USD \| US76674Q1076	4.99 23:20:00	5.03 14.08.2026	-0.80% -0.04	4.99 4'400	5.00 1'600	+29.64%
Ring Energy Rg USD \| US76680V1089	1.365 23:05:00	1.355 13.08.2026	-2.21% -0.03	1.36 11'800	1.37 16'700	+53.29%
Riot Platforms Rg USD \| US7672921050	19.015 23:20:00	19.21 14.08.2026	-1.02% -0.195	19.01 3'600	19.02 800	+51.62%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	10.99 00:30:00	10.95 14.08.2026	+0.37% +0.04	10.99 14'300	11.00 2'300	+46.98%
Rocket Pharmactc Rg USD \| US77313F1066	3.47 23:20:00	3.34 14.08.2026	+3.89% +0.13	3.47 2'400	3.48 10'100	-4.84%
Rocky Brands Rg USD \| US7745151008	47.53 23:20:00	47.12 14.08.2026	+0.87% +0.41	47.49 100	47.79 100	+60.65%
Rogers Rg USD \| US7751331015	142.91 00:30:00	137.71 14.08.2026	+3.78% +5.20	143.03 100	143.04 200	+50.39%
Root Rg-A USD \| US77664L2079	51.45 23:20:00	49.83 14.08.2026	+3.25% +1.62	51.41 800	51.59 200	-31.01%
Rpc Rg USD \| US7496601060	6.36 00:30:00	6.28 14.08.2026	+1.27% +0.08	6.36 60'700	6.37 3'500	+15.44%
RUM Group Rg-A USD \| US78137L1052	7.46 23:20:00	7.54 14.08.2026	-1.06% -0.08	7.45 51'200	7.46 1'200	+19.30%
Rush Enterprises-A USD \| US7818462092	82.23 23:20:00	82.45 14.08.2026	-0.27% -0.22	82.20 800	82.28 600	+52.86%
Rush Enterprises-B USD \| US7818463082	80.27 23:20:00	80.23 14.08.2026	+0.05% +0.04	80.05 100	80.32 100	+42.61%
Rush Str Inter Rg-A USD \| US7820111000	25.58 00:30:00	24.61 14.08.2026	+3.94% +0.97	25.58 42'300	25.60 100	+26.66%
RXO Rg USD \| US74982T1034	23.52 00:30:00	23.32 14.08.2026	+0.86% +0.20	23.51 21'100	23.54 4'400	+84.49%
RxSight Rg USD \| US78349D1072	6.89 23:20:00	7.01 14.08.2026	-1.71% -0.12	6.89 10'300	6.90 1'800	-32.73%
Ryerson Holding Rg USD \| US7837541041	28.94 00:30:00	28.86 14.08.2026	+0.28% +0.08	28.94 3'000	28.95 7'200	+14.71%
Ryman Hosp REIT Rg USD \| US78377T1079	125.52 00:30:00	124.70 14.08.2026	+0.66% +0.82	125.48 100	125.49 2'300	+31.79%
S & T Bancorp Rg USD \| US7838591011	51.14 23:20:00	51.56 14.08.2026	-0.81% -0.42	51.12 500	51.17 800	+31.03%
SAB Biotherap Rg USD \| US78397T2024	3.70 23:20:00	3.75 14.08.2026	-1.33% -0.05	3.69 4'200	3.70 4'100	+0.27%
Sable Offshore Rg USD \| US78574H1041	4.15 00:30:00	4.03 14.08.2026	+2.98% +0.12	4.13 58'300	4.14 700	-55.32%
Sabra HC REIT Rg USD \| US78573L1061	20.32 23:20:00	20.15 14.08.2026	+0.84% +0.17	20.31 1'600	20.32 9'200	+6.39%
Sabre Rg USD \| US78573M1045	2.23 23:20:00	2.21 14.08.2026	+0.90% +0.02	2.22 25'000	2.23 79'900	+62.50%
Safe Bulkers Rg USD \| MHY7388L1039	7.75 00:30:00	7.67 14.08.2026	+1.04% +0.08	7.75 3'300	7.76 18'100	+59.13%
Safehold REIT Rg USD \| US78646V1070	15.25 00:30:00	15.47 14.08.2026	-1.42% -0.22	15.24 3'100	15.25 600	+13.00%
Safety Ins Grp Rg USD \| US78648T1007	103.35 23:20:00	103.58 14.08.2026	-0.22% -0.23	103.37 100	103.38 400	+32.95%
Sagimet Bioscn Rg-A USD \| US7867001049	10.55 23:20:00	9.28 14.08.2026	+13.69% +1.27	10.56 200	10.57 40'900	+56.76%
Sally Beauty Rg USD \| US79546E1047	16.42 00:30:00	16.54 14.08.2026	-0.73% -0.12	16.42 19'100	16.43 3'000	+15.99%
Sana Biotech Rg USD \| US7995661045	3.55 23:20:00	3.67 14.08.2026	-3.27% -0.12	3.56 2'300	3.57 21'900	-9.83%
Sanara MedTech Rg USD \| US79957L1008	34.15 23:20:00	34.16 14.08.2026	-0.03% -0.01	34.12 300	34.16 200	+46.30%
SandRidge Energy Rg USD \| US80007P8692	14.03 00:30:00	13.93 14.08.2026	+0.72% +0.10	14.02 6'800	14.03 1'100	-3.47%
Sarepta Therap Rg USD \| US8036071004	18.10 23:20:00	18.42 14.08.2026	-1.74% -0.32	18.10 5'300	18.11 2'500	-14.41%
Satellogic Rg-A USD \| US80401C1009	5.80 23:20:00	5.89 14.08.2026	-1.53% -0.09	5.79 6'600	5.80 17'700	+214.97%
Saul Centers REI Rg USD \| US8043951016	34.80 00:30:00	35.00 14.08.2026	-0.57% -0.20	34.75 600	34.79 100	+11.01%
Savara Rg USD \| US8051111016	5.38 23:20:00	5.27 14.08.2026	+2.09% +0.11	5.39 2'700	5.40 4'700	-12.60%
Savers Value Rg USD \| US80517M1099	10.66 00:30:00	10.83 14.08.2026	-1.57% -0.17	10.66 1'900	10.67 17'100	+15.95%
SBC Med-A Rg USD \| US73245B1070	3.66 23:20:00	3.19 14.08.2026	+14.73% +0.47	3.64 100	3.65 100	-25.99%
Scansource Rg USD \| US8060371072	53.19 23:20:00	52.33 14.08.2026	+1.64% +0.86	53.18 100	53.30 400	+33.97%
Scholar Rck Hldg Rg USD \| US80706P1030	52.52 23:20:00	53.06 14.08.2026	-1.02% -0.54	52.52 200	52.53 100	+20.45%
Scholastic Rg USD \| US8070661058	41.43 23:20:00	41.59 14.08.2026	-0.38% -0.16	41.43 1'100	41.46 1'100	+40.36%
Schrodinger Rg USD \| US80810D1037	17.59 23:20:00	18.46 14.08.2026	-4.71% -0.87	17.58 600	17.59 3'700	+3.24%
Scorpio Tankers Rg USD \| MHY7542C1306	79.41 00:30:00	78.54 14.08.2026	+1.11% +0.87	79.42 800	79.47 11'000	+54.52%
Seacoast Banking Rg USD \| US8117078019	36.13 23:20:00	35.93 14.08.2026	+0.56% +0.20	36.12 1'200	36.13 2'500	+14.35%
SEACR Mrn Hld Rg USD \| US78413P1012	9.86 00:30:00	9.65 14.08.2026	+2.18% +0.21	9.84 1'100	9.86 1'400	+60.30%
Seadrill Rg USD \| BMG7997W1029	47.98 00:30:00	47.01 14.08.2026	+2.06% +0.97	47.93 2'200	47.98 4'200	+35.87%
Seaport Ent Rg USD \| US8122152007	27.71 00:30:00	28.60 14.08.2026	-3.11% -0.89	27.61 1'800	27.72 300	+44.66%
Security Natl Fin-A USD \| US8147853092	9.28 23:20:00	9.24 14.08.2026	+0.43% +0.04	9.24 200	9.30 1'200	+7.68%
Selective Insura Rg USD \| US8163001071	94.37 23:20:00	93.89 14.08.2026	+0.51% +0.48	94.31 500	94.40 700	+12.21%
SELLAS Life Scnc Rg USD \| US81642T2096	12.78 23:20:00	12.36 14.08.2026	+3.40% +0.42	12.76 6'700	12.77 17'700	+227.85%
Seneca Foods-A USD \| US8170705011	191.70 23:20:00	193.90 14.08.2026	-1.13% -2.20	191.16 400	192.00 700	+75.27%
Senseonic Hldgs Rg USD \| US81727U3032	7.81 23:20:00	7.73 14.08.2026	+1.03% +0.08	7.80 600	7.81 1'700	+40.04%
Sensient Tech Rg USD \| US81725T1007	133.47 00:30:00	129.99 14.08.2026	+2.68% +3.48	133.59 800	133.60 500	+38.36%
Septerna Rg USD \| US81734D1046	44.50 23:20:00	45.14 14.08.2026	-1.42% -0.64	44.46 300	44.65 200	+61.91%
Serve Robotics Rg USD \| US81758H1068	4.99 23:20:00	4.94 14.08.2026	+1.01% +0.05	4.97 4'500	4.98 2'200	-52.41%
Service REIT Rg-SBI USD \| US81761L2016	8.13 23:20:00	8.17 14.08.2026	-0.49% -0.04	8.12 8'500	8.13 3'000	-11.20%
ServiceTitan Rg-A USD \| US81764X1037	90.40 23:20:00	93.70 14.08.2026	-3.52% -3.30	90.39 100	90.44 100	-12.02%
ServisFirst Banc Rg USD \| US81768T1088	91.33 00:30:00	91.53 14.08.2026	-0.22% -0.20	91.33 2'300	91.39 200	+27.50%
SES AI Rg-A USD \| US78397Q1094	0.601 00:30:00	0.6117 14.08.2026	-1.75% -0.0107	0.6003 6'800	0.6028 58'500	-66.02%
Seven Hills REIT Rg USD \| US81784E1010	7.76 23:20:00	7.72 14.08.2026	+0.52% +0.04	7.77 1'900	7.78 600	-13.26%
Sezzle Rg USD \| US78435P1057	128.96 23:20:00	129.87 14.08.2026	-0.70% -0.91	128.72 400	129.00 600	+104.60%
SFL Corporation Rg USD \| BMG7738W1064	12.35 00:30:00	12.10 14.08.2026	+2.07% +0.25	12.34 800	12.35 28'700	+54.93%
Shake Shack Rg-A USD \| US8190471016	74.84 00:30:00	73.64 14.08.2026	+1.63% +1.20	74.82 6'800	74.85 17'700	-9.28%
SharonAI Hldg Rg USD \| US7789203061	76.465 23:20:00	72.02 14.08.2026	+6.17% +4.445	76.18 300	76.58 100	-22.14%
Sharplink Rg USD \| US8200144058	6.26 23:20:00	6.32 14.08.2026	-0.95% -0.06	6.26 6'300	6.27 17'300	-29.31%
Shattuck Labs Rg USD \| US82024L1035	7.42 23:20:00	7.32 14.08.2026	+1.37% +0.10	7.41 900	7.42 300	+100.55%
Shenandoah Tele Rg USD \| US82312B1061	13.27 23:20:00	13.43 14.08.2026	-1.19% -0.16	13.27 2'600	13.28 4'300	+16.18%
Shimmick Rg USD \| US82455M1099	3.71 23:20:00	3.73 14.08.2026	-0.54% -0.02	3.69 200	3.74 200	+27.74%
Shoals Tech Rg-A USD \| US82489W1071	8.45 23:20:00	8.14 14.08.2026	+3.81% +0.31	8.44 1'200	8.45 8'600	-4.24%
Shoe Station Grp Rg USD \| US8248891090	15.24 23:20:00	15.30 14.08.2026	-0.39% -0.06	15.22 1'600	15.24 500	-9.36%
Shore Bancshares Rg USD \| US8251071051	23.97 23:20:00	23.94 14.08.2026	+0.13% +0.03	23.96 800	23.98 600	+35.41%
Shoulder Rg USD \| US82537J1088	20.73 00:30:00	19.23 14.08.2026	+7.80% +1.50	20.68 800	20.69 21'300	+34.48%
Shutterstock Rg USD \| US8256901005	5.69 00:30:00	5.86 14.08.2026	-2.90% -0.17	5.68 1'800	5.69 5'100	-69.32%
SI-BONE Rg USD \| US8257041090	18.93 23:20:00	18.95 14.08.2026	-0.11% -0.02	18.91 1'800	18.93 200	-3.90%
Sidus Space Rg-A USD \| US8261652015	2.60 23:20:00	2.54 14.08.2026	+2.36% +0.06	2.59 1'000	2.60 48'100	-19.11%
Sierra Bancp Rg USD \| US82620P1021	41.01 23:20:00	41.04 14.08.2026	-0.07% -0.03	40.88 100	41.03 200	+25.58%
SIGA Tech Rg USD \| US8269171067	3.00 23:20:00	2.88 14.08.2026	+4.17% +0.12	3.00 3'300	3.01 2'700	-52.86%
Sight Sciences Rg USD \| US82657M1053	8.14 23:20:00	8.32 14.08.2026	-2.16% -0.18	8.13 1'300	8.14 400	+4.92%
Signet Jewelers Rg USD \| BMG812761002	90.57 00:30:00	92.56 14.08.2026	-2.15% -1.99	90.54 2'200	90.55 1'200	+11.68%
Silicon Laborato Rg USD \| US8269191024	218.41 23:20:00	218.30 14.08.2026	+0.05% +0.11	218.39 100	218.47 100	+67.02%
Silvaco Rg USD \| US82728C1027	7.26 23:20:00	7.38 14.08.2026	-1.63% -0.12	7.26 200	7.28 300	+82.22%
Silver Bow Rg USD \| CA8274271052	8.00 23:05:00	6.87 13.08.2026	+16.45% +1.13	7.70 100	8.27 100	-
SilvercrestAMG Rg-A USD \| US8283591092	10.18 23:20:00	10.17 14.08.2026	+0.10% +0.01	10.15 100	10.19 100	-33.05%
Simmons First N -A- USD \| US8287302009	24.075 23:20:00	23.94 14.08.2026	+0.56% +0.135	24.07 9'100	24.08 400	+27.00%
Simulations Plus Rg USD \| US8292141053	18.35 23:20:00	18.31 14.08.2026	+0.22% +0.04	18.36 3'500	18.37 5'600	+0.44%
Sinclair Rg-A USD \| US8292421067	14.84 23:20:00	14.28 14.08.2026	+3.92% +0.56	14.84 100	14.85 3'400	-6.67%
Sionna Ther Rg USD \| US8294011080	6.46 23:20:00	6.54 14.08.2026	-1.22% -0.08	6.46 800	6.48 4'700	-84.10%
SiriusPoint Rg USD \| BMG8192H1060	23.72 00:30:00	23.23 14.08.2026	+2.11% +0.49	23.71 3'200	23.72 2'100	+6.12%
SITE Center Rg USD \| US82981J8514	2.96 00:30:00	3.02 14.08.2026	-1.99% -0.06	2.96 19'600	2.97 19'000	-52.96%
Six Flags Ent Rg USD \| US83001C1080	16.40 00:30:00	16.68 14.08.2026	-1.68% -0.28	16.39 5'300	16.40 7'500	+8.74%
Sky Harbour Grp Rg USD \| US83085C1071	10.26 00:30:00	11.00 14.08.2026	-6.73% -0.74	10.24 3'200	10.26 1'700	+22.63%
Skyward Spec Rg USD \| US8309401029	59.80 23:20:00	58.98 14.08.2026	+1.39% +0.82	59.77 800	59.84 100	+15.40%
Skywest Inc Shs Rg USD \| US8308791024	107.58 23:20:00	108.36 14.08.2026	-0.72% -0.78	107.53 900	107.58 400	+7.92%
SL Green REIT Rg USD \| US78440X8873	56.09 00:30:00	57.63 14.08.2026	-2.67% -1.54	56.11 600	56.12 1'300	+25.64%
Slct Watr Sltn Rg-A USD \| US81617J3014	20.86 00:30:00	20.37 14.08.2026	+2.41% +0.49	20.85 500	20.86 21'500	+93.63%
Slide Rg USD \| US8313491057	21.93 23:20:00	21.59 14.08.2026	+1.57% +0.34	21.93 300	21.94 300	+10.83%
SM Energy Rg USD \| US78454L1008	33.75 00:30:00	32.42 14.08.2026	+4.10% +1.33	33.74 7'200	33.75 5'700	+73.37%
Smart Sand Rg USD \| US83191H1077	5.10 23:20:00	4.95 14.08.2026	+3.03% +0.15	5.10 300	5.11 100	+23.75%
SmartFinancial Rg USD \| US83190L2088	52.78 00:30:00	52.57 14.08.2026	+0.40% +0.21	52.76 3'200	52.81 600	+42.12%
SmartRent Rg-A USD \| US83193G1076	1.49 00:30:00	1.44 14.08.2026	+3.47% +0.05	1.49 12'000	1.50 23'800	-28.71%
Smith & Wssn Brn Rg USD \| US8317541063	14.33 23:20:00	14.34 14.08.2026	-0.07% -0.01	14.32 400	14.33 300	+45.29%
Smith Midland Rg USD \| US8321561032	28.21 23:20:00	27.75 14.08.2026	+1.66% +0.46	28.02 100	28.65 100	-23.64%
SmrtStp Slf Str Rg USD \| US83192D4025	34.15 00:30:00	34.23 14.08.2026	-0.23% -0.08	34.14 5'100	34.16 6'500	+10.63%
Sn Missouri Banc Rg USD \| US8433801060	76.76 23:20:00	77.24 14.08.2026	-0.62% -0.48	76.70 800	76.78 600	+30.65%
Solaris Enrgy Rg-A USD \| US83418M1036	63.30 00:30:00	59.90 14.08.2026	+5.68% +3.40	63.37 9'500	63.38 600	+30.30%
Solid Bscncs Rg USD \| US83422E2046	9.20 23:20:00	9.08 14.08.2026	+1.32% +0.12	9.19 2'800	9.20 800	+60.99%
Solid Power Rg-A USD \| US83422N1054	2.42 23:20:00	2.39 14.08.2026	+1.26% +0.03	2.43 27'100	2.44 39'800	-43.76%
Soluna Holdings Rg USD \| US5835433013	1.31 23:20:00	1.30 14.08.2026	+0.77% +0.01	1.31 59'700	1.33 23'400	+11.11%
Sonic Automotive-A USD \| US83545G1022	80.83 00:30:00	79.24 14.08.2026	+2.01% +1.59	80.97 300	80.98 800	+28.10%
Sonida Snr Lvng Rg USD \| US1404752032	39.15 00:30:00	39.23 14.08.2026	-0.20% -0.08	39.16 5'700	39.17 5'000	+20.30%
Sonos Rg USD \| US83570H1086	16.31 23:20:00	16.59 14.08.2026	-1.69% -0.28	16.30 4'500	16.31 4'100	-5.52%
SoundHound AI Rg-A USD \| US8361001071	7.43 23:20:00	7.48 14.08.2026	-0.67% -0.05	7.43 8'200	7.44 16'300	-24.97%
South Plains Rg USD \| US83946P1075	45.56 23:20:00	45.62 14.08.2026	-0.13% -0.06	45.57 100	45.64 700	+17.58%
Southern First Rg USD \| US8428731017	64.18 23:20:00	64.60 14.08.2026	-0.65% -0.42	64.18 100	64.30 100	+25.39%
Southside Bancsh Rg USD \| US84470P1093	33.08 00:30:00	33.02 14.08.2026	+0.18% +0.06	33.05 1'100	33.06 1'300	+8.65%
Southwest Hldgs Rg USD \| US8448951025	92.60 00:30:00	92.09 14.08.2026	+0.55% +0.51	92.61 2'100	92.62 2'400	+15.08%
Spectr Brn Hldg Rg USD \| US84790A1051	89.93 00:30:00	90.69 14.08.2026	-0.84% -0.76	89.89 2'300	89.93 900	+53.50%
Sphere Entmt Rg-A USD \| US55826T1025	168.00 00:30:00	176.38 14.08.2026	-4.75% -8.38	167.68 400	168.00 6'900	+85.51%
Spire Global Rg-A USD \| US8485603067	13.95 00:30:00	13.94 14.08.2026	+0.07% +0.01	13.95 9'400	14.00 800	+85.87%
Spire Rg USD \| US84857L1017	82.84 00:30:00	82.93 14.08.2026	-0.11% -0.09	82.87 300	82.88 200	+0.28%
Spok Holdings Rg USD \| US84863T1060	10.96 23:20:00	11.00 14.08.2026	-0.36% -0.04	10.97 600	10.98 1'100	-16.60%
Sprinklr Rg-A USD \| US85208T1079	6.89 00:30:00	7.03 14.08.2026	-1.99% -0.14	6.89 18'000	6.90 2'500	-9.64%
Sprout Social Rg-A USD \| US85209W1099	9.89 23:20:00	9.97 14.08.2026	-0.80% -0.08	9.89 400	9.90 2'000	-11.54%
Spruce Bioscien Rg USD \| US85209E2081	52.64 23:20:00	49.77 14.08.2026	+5.77% +2.87	52.00 100	52.84 200	-42.87%
SPS Comm Rg USD \| US78463M1071	79.40 23:20:00	79.37 14.08.2026	+0.04% +0.03	79.37 200	79.42 1'300	-10.95%
SpyGlass Rg USD \| US85220G1094	26.20 23:20:00	25.17 14.08.2026	+4.09% +1.03	26.12 100	26.20 100	-
Spyre Therap Rg USD \| US00773J2024	103.63 23:20:00	101.85 14.08.2026	+1.75% +1.78	103.39 800	103.63 1'700	+210.90%
SR Bancorp Rg USD \| US85227J1060	20.15 23:20:00	20.28 14.08.2026	-0.64% -0.13	20.15 100	20.22 100	+28.84%
SSR Mining Rg USD \| CA7847301032	32.19 23:20:00	31.83 14.08.2026	+1.13% +0.36	32.19 2'200	32.20 4'600	+45.21%
St. Joe Rg USD \| US7901481009	68.40 00:30:00	68.35 14.08.2026	+0.07% +0.05	68.40 3'000	68.45 3'500	+15.13%
Staar Surgical Rg USD \| US8523123052	26.18 23:20:00	25.33 14.08.2026	+3.36% +0.85	26.18 4'000	26.20 500	+9.70%
Stagwell Rg-A USD \| US85256A1097	9.12 23:20:00	9.31 14.08.2026	-2.04% -0.19	9.11 4'100	9.12 5'400	+90.39%
Stand Motor Prod Rg USD \| US8536661056	38.94 00:30:00	38.63 14.08.2026	-0.05% -0.02	38.87 300	38.94 1'700	+5.73%
Standex Intl Rg USD \| US8542311076	331.18 00:30:00	327.78 14.08.2026	+1.04% +3.40	331.27 600	331.54 240	+50.86%
Starfighter Spac Rg USD \| US85529M1045	4.195 23:05:00	3.995 13.08.2026	+0.38% +0.015	4.24 100	4.29 200	-65.22%
Starling Oncol Rg USD \| US68236X1000	6.45 23:20:00	6.26 14.08.2026	+3.04% +0.19	6.43 14'500	6.45 5'200	+75.84%
Starz Entmt Rg USD \| CA8559191066	26.00 23:20:00	28.00 14.08.2026	-7.14% -2.00	25.99 200	26.00 100	+139.32%
Stepan Co Rg USD \| US8585861003	65.17 00:30:00	65.28 14.08.2026	-0.17% -0.11	65.01 300	65.09 100	+37.84%
StepStone Grp Rg-A USD \| US85914M1071	50.40 23:20:00	51.96 14.08.2026	-3.00% -1.56	50.41 300	50.43 5'000	-19.03%
Stereotaxis Rg USD \| US85916J4094	1.375 23:05:00	1.40 13.08.2026	-1.79% -0.025	1.37 1'000	1.41 900	-40.09%
Steven Madden Rg USD \| US5562691080	47.14 23:20:00	47.35 14.08.2026	-0.44% -0.21	47.14 500	47.16 200	+13.71%
Stewart Info.Ser Rg USD \| US8603721015	68.20 00:30:00	67.69 14.08.2026	+0.75% +0.51	68.26 500	68.27 200	-3.66%
Stitch Fix-A Rg USD \| US8608971078	3.59 23:20:00	3.65 14.08.2026	-1.64% -0.06	3.59 3'400	3.60 3'100	-30.48%
Stock Yard Banco Rg USD \| US8610251048	85.06 23:20:00	84.98 14.08.2026	+0.09% +0.08	85.06 200	85.12 400	+30.84%
Stoke Therap Rg USD \| US86150R1077	31.27 23:20:00	31.31 14.08.2026	-0.13% -0.04	31.27 100	31.31 200	-1.35%
StoneCo-A Rg USD \| KYG851581069	9.55 23:20:00	10.23 14.08.2026	-6.65% -0.68	9.54 3'700	9.55 21'200	-30.83%
Stoneridge Rg USD \| US86183P1021	7.19 00:30:00	7.06 14.08.2026	+1.84% +0.13	7.18 5'700	7.20 1'000	+21.93%
StoneX Group Rg USD \| US8618961085	67.10 23:20:00	66.78 14.08.2026	+0.48% +0.32	67.08 800	67.13 700	+57.95%
Strata Critica Rg-A USD \| US0926671043	5.90 23:20:00	5.97 14.08.2026	-1.17% -0.07	5.90 1'600	5.91 500	+24.12%
Strategic Edu Rg USD \| US86272C1036	82.33 23:20:00	82.07 14.08.2026	+0.32% +0.26	82.33 200	82.42 500	+2.33%
Strattec Securit Rg USD \| US8631111007	83.34 23:20:00	80.80 14.08.2026	+3.14% +2.54	82.91 100	83.44 100	+6.12%
Stride Rg USD \| US86333M1080	83.36 00:30:00	83.67 14.08.2026	-0.37% -0.31	83.30 1'000	83.36 2'800	+28.86%
Strive Rg-A USD \| US8629453007	12.315 23:20:00	12.58 14.08.2026	-2.11% -0.265	12.31 1'200	12.32 600	-14.77%
StubHub Hldg Rg A USD \| US86384P1093	8.08 00:30:00	7.68 14.08.2026	+5.21% +0.40	8.07 6'800	8.08 123'500	-43.24%
Sturm Ruger & Co Rg USD \| US8641591081	37.67 00:30:00	37.39 14.08.2026	+0.19% +0.07	37.65 1'100	37.67 2'200	+15.16%
Stwbry Flds REIT Rg USD \| US8631821019	13.705 13.08.2026	13.83 12.08.2026	-0.90% -0.125	13.43 100	13.76 200	+8.25%
Summit Hotel REI Rg USD \| US8660821005	6.04 00:30:00	6.08 14.08.2026	-0.66% -0.04	6.04 16'000	6.05 4'400	+24.85%
Summit Mid Rg USD \| US86614G1013	34.96 00:30:00	34.81 14.08.2026	+0.43% +0.15	34.90 300	34.96 1'600	+30.47%
SunCoke Energy Rg USD \| US86722A1034	9.36 00:30:00	9.29 14.08.2026	+0.75% +0.07	9.36 29'900	9.37 5'600	+29.03%
Sunrun Rg USD \| US86771W1053	10.19 23:20:00	9.86 14.08.2026	+3.35% +0.33	10.19 11'100	10.20 3'900	-46.41%
Sunstn Hotl REIT Rg USD \| US8678921011	10.94 00:30:00	10.89 14.08.2026	+0.46% +0.05	10.93 5'800	10.94 21'000	+21.81%
Super Grp of Cos Rg USD \| US8683581024	13.03 23:20:00	13.15 14.08.2026	-0.91% -0.12	13.00 100	13.03 400	+35.85%
Super Grp SGHC Rg USD \| GG00BMG42V42	13.30 00:30:00	13.09 14.08.2026	+1.60% +0.21	13.29 37'200	13.30 11'200	+9.54%
Supernus Pharm Rg USD \| US8684591089	48.27 23:20:00	47.15 14.08.2026	+2.38% +1.12	48.23 200	48.26 900	-5.13%
Surgery Partners Rg USD \| US86881A1007	15.03 23:20:00	15.19 14.08.2026	-1.05% -0.16	15.01 14'700	15.02 300	-1.68%
Surrozen Rg USD \| US86889P2083	23.96 23:20:00	23.73 14.08.2026	+0.97% +0.23	23.69 3'800	23.96 100	+5.00%
Sutro Biopharma Rg USD \| US8693672011	20.48 23:20:00	21.31 14.08.2026	-3.89% -0.83	20.46 100	20.48 100	+84.18%
Swarmer Rg USD \| US86989Y1091	41.60 23:20:00	42.99 14.08.2026	-3.23% -1.39	41.35 100	41.60 600	-
Sweetgreen Rg-A USD \| US87043Q1085	6.28 00:30:00	6.06 14.08.2026	+3.63% +0.22	6.28 6'300	6.29 23'200	-10.36%
Sylvamo Rg USD \| US8713321029	38.39 00:30:00	38.91 14.08.2026	-1.34% -0.52	38.35 200	38.42 4'100	-19.19%
Synaptics Rg USD \| US87157D1090	108.63 23:20:00	107.31 14.08.2026	+1.23% +1.32	108.68 100	108.74 100	+44.97%
Syndax Pharmaceu Rg USD \| US87164F1057	19.84 23:20:00	19.08 14.08.2026	+3.98% +0.76	19.83 2'500	19.86 2'300	-9.19%
Syntec Optics Rg-A USD \| US87169M1053	8.81 23:20:00	8.75 14.08.2026	+0.69% +0.06	8.79 100	8.84 200	+205.94%
T1 Energy Rg USD \| US35834F1049	5.11 00:30:00	4.79 14.08.2026	+6.68% +0.32	5.10 4'800	5.12 59'700	-28.29%
Taboola Rg USD \| IL0011754137	4.05 23:20:00	3.94 14.08.2026	+2.79% +0.11	4.05 3'200	4.06 10'900	-14.53%
Tactile Systms T Rg USD \| US87357P1003	24.20 23:20:00	23.71 14.08.2026	+2.07% +0.49	24.21 500	24.24 300	-18.24%
Talkspace Rg USD \| US87427V1035	5.25 23:20:00	5.25 14.08.2026	0.00% 0.00	5.24 3'122'800	5.25 88'100	+44.63%
Talos Energy Rg USD \| US87484T1088	15.77 00:30:00	15.45 14.08.2026	+2.07% +0.32	15.76 3'000	15.77 27'700	+40.20%
Tandem Diabetes Rg USD \| US8753722037	22.72 23:20:00	23.13 14.08.2026	-1.77% -0.41	22.70 9'600	22.72 1'300	+5.23%
Tanger Rg USD \| US8754651060	38.45 00:30:00	38.49 14.08.2026	-0.10% -0.04	38.45 4'400	38.46 800	+15.34%
Tango Therapetcs Rg USD \| US87583X1090	25.60 23:20:00	25.65 14.08.2026	-0.19% -0.05	25.61 200	25.62 1'200	+189.50%
Target Hospitlty Rg USD \| US87615L1070	17.44 23:20:00	16.27 14.08.2026	+7.19% +1.17	17.44 4'800	17.45 1'000	+103.12%
Tarsus Pharma Rg USD \| US87650L1035	69.20 23:20:00	68.88 14.08.2026	+0.46% +0.32	69.18 600	69.31 1'200	-15.88%
TAT Tech Rg USD \| IL0010827264	41.69 23:20:00	40.36 14.08.2026	+3.30% +1.33	41.63 100	41.92 400	-9.63%
Taylor Devices I Rg USD \| US8771631053	55.36 23:20:00	52.86 14.08.2026	+4.73% +2.50	54.52 100	55.52 100	-9.58%
Taysha Gene Ther Rg USD \| US8776191061	5.95 23:20:00	5.99 14.08.2026	-0.67% -0.04	5.95 500	5.96 12'300	+8.91%
TechTarget Rg USD \| US87874R3084	3.85 23:20:00	3.83 14.08.2026	+0.52% +0.02	3.85 600	3.86 1'100	-29.07%
Tecnoglass Hldgs Rg USD \| US87877F1030	41.84 00:30:00	42.12 14.08.2026	-0.66% -0.28	41.84 500	41.87 7'000	-16.30%
Tectonic Therap Rg USD \| US8789721086	34.91 23:20:00	33.98 14.08.2026	+2.74% +0.93	34.76 100	34.98 100	+62.90%
Teekay Rg USD \| BMG8726T1053	12.47 00:30:00	12.08 14.08.2026	+3.23% +0.39	12.46 10'100	12.48 7'400	+33.78%
Teekay Tank Rg-A USD \| BMG8726X1065	85.13 00:30:00	83.54 14.08.2026	+1.90% +1.59	85.08 1'000	85.21 5'400	+56.38%
Tejon Ranch Co Rg USD \| US8790801091	16.35 00:30:00	16.41 14.08.2026	-0.37% -0.06	16.34 1'500	16.35 1'100	+4.06%
Tel & Data Syste Rg USD \| US8794338298	35.21 00:30:00	35.04 14.08.2026	+0.49% +0.17	35.19 6'700	35.20 2'900	-14.54%
Teladoc Health Rg USD \| US87918A1051	6.81 00:30:00	6.96 14.08.2026	-2.16% -0.15	6.81 12'700	6.82 34'100	-0.57%
Telos Rg USD \| US87969B1017	4.54 23:20:00	4.60 14.08.2026	-1.30% -0.06	4.54 2'300	4.55 700	-9.80%
Tenable Hldgs Rg USD \| US88025T1025	38.33 23:20:00	40.03 14.08.2026	-4.25% -1.70	38.33 2'000	38.36 1'900	+70.12%
Tenax Therapeut Rg USD \| US88032L6056	1.80 23:20:00	1.83 14.08.2026	-1.64% -0.03	1.80 33'000	1.81 500	-84.99%
Tennant Co Rg USD \| US8803451033	68.59 00:30:00	67.64 14.08.2026	+1.40% +0.95	68.63 200	68.75 4'300	-8.22%
Teradata Rg USD \| US88076W1036	27.68 00:30:00	27.63 14.08.2026	+0.18% +0.05	27.68 11'200	27.69 6'100	-9.23%
Terex Corp Rg USD \| US8807791038	67.92 00:30:00	66.20 14.08.2026	+2.60% +1.72	67.96 4'200	67.97 1'300	+24.02%
TerrenoRlty REIT Rg USD \| US88146M1018	68.22 00:30:00	68.84 14.08.2026	-0.90% -0.62	68.24 5'000	68.25 100	+17.25%
Tetra Technologi Rg USD \| US88162F1057	8.55 00:30:00	8.45 14.08.2026	+1.18% +0.10	8.54 3'600	8.55 9'900	-9.82%
Texas Cap Banc Rg USD \| US88224Q1076	101.02 23:20:00	100.83 14.08.2026	+0.19% +0.19	100.97 200	101.05 900	+11.37%
TG Therap Rg USD \| US88322Q1085	48.74 23:20:00	47.94 14.08.2026	+1.67% +0.80	48.75 100	48.79 1'600	+60.82%
The Baldwin Rg-A USD \| US05589G1022	31.51 23:20:00	30.85 14.08.2026	+2.14% +0.66	31.50 200	31.55 1'700	+28.38%
The Elmet Grp Rg USD \| US2893951051	18.815 23:20:00	17.15 14.08.2026	+9.71% +1.665	18.71 100	18.85 1'900	-
The Lovesac Rg USD \| US54738L1098	17.29 23:20:00	17.65 14.08.2026	-2.04% -0.36	17.27 100	17.29 200	+19.66%
The Marzetti Rg USD \| US5138471033	116.05 23:20:00	117.42 14.08.2026	-1.17% -1.37	116.06 300	116.09 200	-28.59%
The RealReal Rg USD \| US88339P1012	11.40 23:20:00	10.94 14.08.2026	+4.20% +0.46	11.40 113'500	11.41 2'000	-30.67%
The Rl Brokerage Rg USD \| CA75585H2063	2.40 23:20:00	2.40 14.08.2026	0.00% 0.00	2.39 15'400	2.40 25'500	-34.25%
The RMR Grp Rg-A USD \| US74967R1068	20.26 23:20:00	20.26 14.08.2026	0.00% 0.00	20.23 300	20.26 300	+35.97%
The Simply Good Rg USD \| US82900L1026	11.31 23:20:00	11.18 14.08.2026	+1.16% +0.13	11.31 4'200	11.32 600	-44.32%
Theravance Bioph Rg USD \| KYG8807B1068	16.97 23:20:00	16.92 14.08.2026	+0.30% +0.05	16.96 3'200	16.97 800	-9.57%
ThredUp Rg-A USD \| US88556E1029	3.07 23:20:00	3.17 14.08.2026	-3.15% -0.10	3.07 19'700	3.08 1'400	-50.39%
Thryv Holdings Rg USD \| US8860292064	2.16 23:20:00	2.18 14.08.2026	-0.92% -0.02	2.16 600	2.17 3'800	-63.97%
TIC Solutions Rg USD \| US00510N1028	9.85 00:30:00	10.04 14.08.2026	-1.89% -0.19	9.83 17'800	9.84 12'400	-0.69%
Tidewater Rg USD \| US88642R1095	94.28 00:30:00	91.52 14.08.2026	+3.02% +2.76	94.22 4'100	94.34 100	+81.19%
Tigo Energy Rg USD \| US88675P1030	1.22 23:20:00	1.26 14.08.2026	-3.17% -0.04	1.20 20'700	1.22 5'100	-8.70%
Timberland Banco Rg USD \| US8870981011	46.05 23:20:00	46.42 14.08.2026	-0.80% -0.37	45.96 200	46.14 100	+29.66%
Tiptree Rg USD \| US88822Q1031	18.05 23:20:00	18.19 14.08.2026	-0.77% -0.14	18.05 600	18.08 300	-0.44%
Titan America Rg USD \| BE6360403164	16.04 00:30:00	15.71 14.08.2026	+2.10% +0.33	16.04 300	16.07 5'100	-4.67%
Titan Intl Rg USD \| US88830M1027	6.90 00:30:00	6.79 14.08.2026	+1.62% +0.11	6.89 2'200	6.90 4'000	-13.28%
Titan Machinery Rg USD \| US88830R1014	18.42 23:20:00	18.02 14.08.2026	+2.22% +0.40	18.40 200	18.42 200	+19.81%
Tompkins Financi Rg USD \| US8901101092	101.27 23:05:00	100.57 13.08.2026	+0.44% +0.445	99.68 100	101.20 1'900	+39.41%
Tonix Pharm Hld Rg USD \| US8902608392	12.71 23:20:00	12.50 14.08.2026	+1.68% +0.21	12.69 1'700	12.71 500	-19.97%
Torrid Holdings Rg USD \| US89142B1070	2.20 00:30:00	2.31 14.08.2026	-4.76% -0.11	2.20 9'400	2.21 10'200	+136.10%
Towne Bank Rg USD \| US89214P1093	37.82 23:20:00	37.83 14.08.2026	-0.03% -0.01	37.82 900	37.83 600	+13.37%
Toyo Rg USD \| KYG8976D1079	6.07 23:20:00	5.66 14.08.2026	+7.24% +0.41	6.07 300	6.08 500	-3.41%
TPG Mortgage Inv Rg USD \| US0012285013	6.76 00:30:00	6.72 14.08.2026	+0.60% +0.04	6.75 2'300	6.77 900	-21.13%
TPG RE Fina REIT Rg USD \| US87266M1071	7.93 00:30:00	8.02 14.08.2026	-1.12% -0.09	7.93 2'200	7.94 15'200	-6.85%
Transcat Rg USD \| US8935291075	93.70 23:20:00	94.86 14.08.2026	-1.22% -1.16	93.54 100	93.95 200	+67.21%
TransMedics Grp Rg USD \| US89377M1099	88.58 23:20:00	89.64 14.08.2026	-1.18% -1.06	88.57 100	88.75 1'200	-26.31%
Transocean N USD \| CH0048265513	5.76 00:30:00	5.72 14.08.2026	+0.70% +0.04	5.75 167'400	5.76 49'200	+38.50%
Travere Therapet Rg USD \| US89422G1076	62.14 23:20:00	61.43 14.08.2026	+1.16% +0.71	62.13 1'000	62.14 200	+60.77%
Trcontl Realty I Rg USD \| US8936172092	35.91 00:30:00	35.56 14.08.2026	+0.98% +0.35	35.65 200	36.39 300	-39.34%
Tredegar Rg USD \| US8946501009	7.93 00:30:00	7.98 14.08.2026	-0.63% -0.05	7.91 3'400	7.93 3'000	+11.14%
Trevi Therapeuti Rg USD \| US89532M1018	18.46 23:20:00	18.15 14.08.2026	+1.71% +0.31	18.44 1'400	18.45 2'000	+44.97%
Trico Bancshares Rg USD \| US8960951064	57.57 23:20:00	58.05 14.08.2026	-0.83% -0.48	57.55 100	57.58 100	+22.55%
TriMas Rg USD \| US8962152091	38.94 23:20:00	38.70 14.08.2026	+0.62% +0.24	38.92 100	38.95 5'200	+9.17%
Trinet Group Rg USD \| US8962881079	68.75 00:30:00	70.11 14.08.2026	-1.94% -1.36	68.75 4'900	68.81 100	+18.57%
Trinity Ind Rg USD \| US8965221091	29.59 00:30:00	29.31 14.08.2026	+0.96% +0.28	29.60 2'700	29.61 900	+10.85%
TripAdvisor Rg USD \| US8969452015	10.74 23:20:00	10.97 14.08.2026	-2.10% -0.23	10.73 1'800	10.74 5'500	-24.66%
TriSals Life Sci Rg USD \| US89680M1018	5.27 23:20:00	5.63 14.08.2026	-6.39% -0.36	5.25 500	5.27 100	-19.34%
Triumph Finl Rg USD \| US89679E3009	78.22 00:30:00	78.43 14.08.2026	-0.27% -0.21	78.17 3'800	78.23 800	+25.23%
Tron Rg USD \| US85237B1017	1.52 23:20:00	1.62 14.08.2026	-6.17% -0.10	1.52 4'900	1.53 4'500	+30.65%
Tronox Hldgs Rg USD \| GB00BJT16S69	5.96 00:30:00	6.00 14.08.2026	-0.67% -0.04	5.96 26'100	5.97 24'100	+43.88%
TrueBlue Rg USD \| US89785X1019	10.23 00:30:00	10.14 14.08.2026	+0.89% +0.09	10.22 3'200	10.23 1'300	+122.86%
Trump Media Rg-A USD \| US25400Q1058	8.27 23:20:00	8.30 14.08.2026	-0.36% -0.03	8.26 3'900	8.27 2'400	-37.31%
Trupanion Rg USD \| US8982021060	30.60 23:20:00	31.00 14.08.2026	-1.29% -0.40	30.57 400	30.65 800	-17.05%
Trustco Bank Rg USD \| US8983492047	57.35 23:20:00	57.00 14.08.2026	+0.61% +0.35	57.39 300	57.49 800	+37.91%
Trustmark Rg USD \| US8984021027	48.29 23:20:00	48.28 14.08.2026	+0.02% +0.01	48.26 300	48.30 2'000	+23.95%
TSS Rg USD \| US87288V1017	9.68 23:20:00	11.96 14.08.2026	-19.06% -2.28	9.67 1'000	9.70 400	+69.17%
Tucows Rg USD \| US8986972060	11.23 23:20:00	11.98 14.08.2026	-6.26% -0.75	11.17 300	11.23 100	-46.57%
Turning Point Br Rg USD \| US90041L1052	87.34 00:30:00	86.35 14.08.2026	+1.15% +0.99	87.22 3'600	87.39 100	-20.34%
Turtle Beach Rg USD \| US9004502061	12.75 23:20:00	12.83 14.08.2026	-0.62% -0.08	12.73 700	12.75 200	-8.55%
Tutor Perini Rg USD \| US9011091082	96.82 00:30:00	94.67 14.08.2026	+2.27% +2.15	96.75 900	96.80 300	+41.26%
Twin Disc Rg USD \| US9014761012	24.54 23:20:00	24.17 14.08.2026	+1.53% +0.37	24.54 100	24.58 100	+44.90%
Twist Bioscience Rg USD \| US90184D1000	118.57 23:20:00	125.29 14.08.2026	-5.36% -6.72	118.42 700	118.59 200	+294.99%
TXNM Energy Rg USD \| US69349H1077	57.40 00:30:00	57.39 14.08.2026	+0.02% +0.01	57.39 3'900	57.41 6'000	-2.53%
Tyra Bioscis Rg USD \| US90240B1061	25.29 23:20:00	25.02 14.08.2026	+1.08% +0.27	25.31 700	25.34 700	-4.83%
U.S. Gold Rg USD \| US90291C2017	14.85 23:20:00	15.06 14.08.2026	-1.39% -0.21	14.84 300	14.91 300	-22.41%
U.S.GoldMining Rg USD \| US90291W1080	8.83 23:20:00	8.54 14.08.2026	+3.40% +0.29	8.76 100	8.84 2'300	-3.17%
UFP Industries Rg USD \| US90278Q1085	89.87 23:20:00	91.27 14.08.2026	-1.53% -1.40	89.86 500	89.95 100	+0.24%
UFP Technologies Rg USD \| US9026731029	321.76 23:20:00	319.86 14.08.2026	+0.59% +1.90	321.23 300	323.13 700	+44.06%
Ultra Clean Hldg Rg USD \| US90385V1070	84.93 23:20:00	92.91 14.08.2026	-8.59% -7.98	84.93 1'000	84.99 700	+266.80%
Ultragenyx Pharm Rg USD \| US90400D1081	26.49 23:20:00	26.38 14.08.2026	+0.42% +0.11	26.48 2'000	26.49 3'100	+14.70%
UMB Financial Rg USD \| US9027881088	152.04 23:20:00	150.88 14.08.2026	+0.77% +1.16	152.07 100	152.12 400	+31.15%
UMH Propert REIT Rg USD \| US9030021037	16.45 00:30:00	16.59 14.08.2026	-0.84% -0.14	16.45 9'900	16.46 2'800	+4.27%
Under Armour Rg-A USD \| US9043111072	5.36 00:30:00	5.35 14.08.2026	+0.19% +0.01	5.35 129'700	5.36 42'000	+7.65%
Under Armour Rg-C USD \| US9043112062	5.25 00:30:00	5.24 14.08.2026	+0.19% +0.01	5.24 23'000	5.25 23'900	+9.17%
Unicycive Therap Rg USD \| US90466Y2028	5.51 23:20:00	5.40 14.08.2026	+2.04% +0.11	5.50 1'400	5.52 300	-6.41%
Unifirst Corp Rg USD \| US9047081040	286.76 00:30:00	287.91 14.08.2026	-0.40% -1.15	286.76 800	287.06 1'520	+49.25%
Unisys Rg USD \| US9092143067	2.86 00:30:00	2.88 14.08.2026	-0.69% -0.02	2.85 7'500	2.86 500	+4.35%
United Bankshare Rg USD \| US9099071071	49.27 23:20:00	49.06 14.08.2026	+0.43% +0.21	49.26 900	49.28 400	+27.76%
United Comnty Bk Rg USD \| US90984P3038	36.74 00:30:00	36.76 14.08.2026	-0.05% -0.02	36.74 13'100	36.77 3'400	+17.75%
United Fire Gr Rg USD \| US9103401082	54.28 23:20:00	53.72 14.08.2026	+1.04% +0.56	54.21 400	54.27 100	+47.79%
United Natural F Rg USD \| US9111631035	48.42 00:30:00	48.58 14.08.2026	-0.33% -0.16	48.39 3'300	48.42 3'300	+44.28%
United Parks Rg USD \| US81282V1008	44.93 00:30:00	45.05 14.08.2026	-0.27% -0.12	44.93 4'700	44.94 1'100	+24.10%
Uniti Group Rg USD \| US9129321009	10.01 23:20:00	9.79 14.08.2026	+2.25% +0.22	10.02 11'100	10.03 36'900	+39.66%
Unitil Corp Rg USD \| US9132591077	54.56 00:30:00	54.41 14.08.2026	+0.28% +0.15	54.55 2'100	54.62 100	+12.32%
Unity Bancorp Rg USD \| US9132901029	61.82 23:20:00	61.73 14.08.2026	+0.15% +0.09	61.54 100	61.83 300	+19.35%
Univ Health REIT Rg USD \| US91359E1055	41.30 00:30:00	41.26 14.08.2026	+0.10% +0.04	41.27 100	41.38 5'600	+5.23%
Univer Tech Inst Rg USD \| US9139151040	25.15 00:30:00	25.84 14.08.2026	-2.67% -0.69	25.17 2'200	25.18 15'700	-1.11%
Universal Corp Rg USD \| US9134561094	44.77 00:30:00	44.89 14.08.2026	-0.27% -0.12	44.78 600	44.82 800	-14.90%
Universal Ins Hl Rg USD \| US91359V1070	43.21 00:30:00	42.39 14.08.2026	+1.93% +0.82	43.18 1'500	43.23 300	+25.41%
Universal Logist Rg USD \| US91388P1057	19.29 23:20:00	19.66 14.08.2026	-1.88% -0.37	19.15 200	19.29 100	+29.43%
Univest Finl Rg USD \| US9152711001	43.16 23:20:00	42.97 14.08.2026	+0.44% +0.19	43.14 800	43.17 100	+31.25%
Unusual Mach Rg USD \| US91532F1021	34.085 23:05:00	26.99 13.08.2026	+0.96% +0.26	33.54 500	34.71 500	+114.15%
Upbound Grp Rg USD \| US76009N1000	19.62 23:20:00	19.675 14.08.2026	-0.28% -0.055	19.62 1'000	19.64 900	+12.04%
Upstart Hldgs Rg USD \| US91680M1071	30.43 23:20:00	30.97 14.08.2026	-1.74% -0.54	30.41 600	30.42 700	-29.18%
Upstream Bio Rg USD \| US91678A1079	7.07 23:20:00	6.91 14.08.2026	+2.32% +0.16	7.05 3'600	7.07 100	-74.55%
Upwork Rg USD \| US91688F1049	8.485 23:20:00	8.66 14.08.2026	-2.02% -0.175	8.48 11'300	8.49 3'900	-56.31%
UR-Energy Rg USD \| CA91688R1082	1.345 23:05:00	1.345 13.08.2026	-0.74% -0.01	1.34 1'000	1.36 9'900	-3.61%
Uranium Energy Rg USD \| US9168961038	11.215 23:05:00	11.365 13.08.2026	-1.54% -0.175	11.21 1'100	11.22 5'300	-4.28%
Urban Edge REIT Rg USD \| US91704F1049	21.87 00:30:00	21.99 14.08.2026	-0.55% -0.12	21.88 3'000	21.89 2'600	+14.59%
Urban Outfitters Rg USD \| US9170471026	77.81 23:20:00	76.20 14.08.2026	+2.11% +1.61	77.81 500	77.87 700	+1.25%
UroGen Pharma Rg USD \| IL0011407140	48.22 23:20:00	48.12 14.08.2026	+0.21% +0.10	48.20 2'700	48.22 500	+105.47%
US Antimony Rg USD \| US9115491030	5.51 00:30:00	5.34 14.08.2026	+3.18% +0.17	5.49 55'100	5.50 46'600	+6.37%
US Lime & Minera Rg USD \| US9119221029	117.41 23:20:00	117.40 14.08.2026	+0.01% +0.01	117.42 200	117.49 400	-1.95%
Us Physical Ther Rg USD \| US90337L1089	81.24 00:30:00	82.76 14.08.2026	-1.84% -1.52	81.19 2'500	81.25 400	+5.98%
USA Rare Earth Rg-A USD \| US91733P1075	20.00 23:20:00	18.61 14.08.2026	+7.47% +1.39	19.99 900	20.00 10'100	+56.39%
USA TODAY Rg USD \| US36472T1097	7.04 00:30:00	6.84 14.08.2026	+2.92% +0.20	7.05 2'600	7.06 22'100	+32.82%
USANA Health Sc Rg USD \| US90328M1071	13.37 00:30:00	13.63 14.08.2026	-1.91% -0.26	13.37 200	13.39 7'000	-30.57%
USCB Fin Hldgs Rg-A USD \| US90355N1019	22.47 23:20:00	22.63 14.08.2026	-0.71% -0.16	22.43 200	22.49 100	+22.86%
Utah Medical Pro Rg USD \| US9174881089	71.00 23:20:00	72.10 14.08.2026	-1.53% -1.10	71.00 100	71.56 100	+28.84%
UTZ Brands Rg-A USD \| US9180901012	14.17 00:30:00	14.16 14.08.2026	+0.07% +0.01	14.16 48'600	14.18 6'900	+36.42%
V2X Rg USD \| US92242T1016	83.00 00:30:00	81.27 14.08.2026	+2.13% +1.73	82.91 2'500	83.00 3'800	+48.98%
VAALCO Energy Rg USD \| US91851C2017	5.78 00:30:00	5.63 14.08.2026	+2.66% +0.15	5.77 9'900	5.78 6'900	+54.67%
Valaris Rg USD \| BMG9460G1015	85.62 00:30:00	85.13 14.08.2026	+0.58% +0.49	85.61 24'600	85.62 3'200	+68.91%
Valhi Rg USD \| US9189052098	16.21 00:30:00	16.46 14.08.2026	-1.52% -0.25	16.07 900	16.44 200	+36.60%
Valley Natl Banc Rg USD \| US9197941076	15.01 23:20:00	15.02 14.08.2026	-0.07% -0.01	15.00 17'800	15.01 9'000	+28.60%
Value Line Inc Rg USD \| US9204371002	37.57 23:20:00	36.34 14.08.2026	+3.38% +1.23	37.20 100	38.29 300	-5.44%
Vanda Pharma Rg USD \| US9216591084	5.22 23:20:00	5.03 14.08.2026	+3.78% +0.19	5.22 2'600	5.23 300	-42.97%
Varex Imaging Rg USD \| US92214X1063	18.49 23:20:00	18.50 14.08.2026	-0.05% -0.01	18.49 900	18.50 200	+58.80%
Varonis Systems Rg USD \| US9222801022	44.99 23:20:00	45.82 14.08.2026	-1.81% -0.83	44.99 300	45.02 700	+39.70%
Vaxcyte Rg USD \| US92243G1085	58.07 23:20:00	58.86 14.08.2026	-1.34% -0.79	58.02 1'000	58.09 300	+27.57%
Veeco Instrument Rg USD \| US9224171002	52.40 23:20:00	53.58 14.08.2026	-2.20% -1.18	52.37 300	52.46 800	+87.47%
Velo3D Rg USD \| US92259N3026	16.16 23:20:00	15.38 14.08.2026	+5.07% +0.78	16.12 1'600	16.18 300	+11.94%
Velocity Financ Rg USD \| US92262D1019	18.16 00:30:00	18.10 14.08.2026	+0.33% +0.06	18.16 800	18.18 600	-12.81%
Venu Hold Rg USD \| US92333E1047	1.98 23:05:00	1.975 13.08.2026	+4.56% +0.09	1.98 1'000	2.02 200	-75.36%
Vera Therapeut Rg-A USD \| US92337R1014	31.63 23:20:00	28.89 14.08.2026	+9.48% +2.74	31.63 700	31.64 400	-42.95%
Veracyte Rg USD \| US92337F1075	41.25 23:20:00	42.60 14.08.2026	-3.17% -1.35	41.24 1'100	41.29 300	+1.19%
Veradermics Rg USD \| US9229671048	112.71 00:30:00	111.00 14.08.2026	+1.54% +1.71	112.56 100	112.71 700	-
Verastem Rg USD \| US92337C2035	6.58 23:20:00	6.67 14.08.2026	-1.35% -0.09	6.58 1'800	6.59 6'800	-13.60%
Vericel Rg USD \| US92346J1088	44.20 23:20:00	44.54 14.08.2026	-0.76% -0.34	44.19 100	44.21 100	+23.69%
Veritone Rg USD \| US92347M1009	1.15 23:20:00	1.49 14.08.2026	-22.82% -0.34	1.14 18'400	1.15 46'000	-67.96%
Verra Mobility Rg-A USD \| US92511U1025	4.72 23:20:00	4.81 14.08.2026	-1.87% -0.09	4.71 13'500	4.72 4'100	-78.54%
Versigent Rg USD \| JE00BWK75100	46.20 00:30:00	45.54 14.08.2026	+1.45% +0.66	46.23 7'700	46.24 300	-
Vertex Rg-A USD \| US92538J1060	12.72 23:20:00	13.25 14.08.2026	-4.00% -0.53	12.73 700	12.74 5'700	-33.65%
Vestis Rg USD \| US29430C1027	13.33 00:30:00	13.52 14.08.2026	-1.41% -0.19	13.33 6'200	13.34 5'000	+102.70%
Via Transn Rg-A USD \| US92556W1045	26.19 00:30:00	26.36 14.08.2026	-0.64% -0.17	26.18 1'900	26.20 4'400	-9.13%
Viant Tech Rg-A USD \| US92557A1016	13.01 23:20:00	12.98 14.08.2026	+0.23% +0.03	12.97 600	13.01 800	+7.81%
Viasat Rg USD \| US92552V1008	82.87 23:20:00	82.90 14.08.2026	-0.04% -0.03	82.85 2'100	82.87 100	+140.57%
Victoria's Secrt Rg USD \| US9264001028	89.02 00:30:00	91.06 14.08.2026	-2.24% -2.04	88.99 1'400	89.03 11'500	+68.10%
Victory Cp Hlg-A Rg USD \| US92645B1035	118.235 23:20:00	118.17 14.08.2026	+0.06% +0.065	118.20 600	118.28 400	+87.30%
Viemed Healthcre Rg USD \| CA92663R1055	9.20 23:20:00	9.17 14.08.2026	+0.33% +0.03	9.19 400	9.21 1'300	+23.42%
Vir Biotechnolog Rg USD \| US92764N1028	9.24 23:20:00	9.00 14.08.2026	+2.67% +0.24	9.23 2'300	9.24 9'200	+49.25%
Virgin Galactic Rg USD \| US92766K4031	3.32 00:30:00	3.14 14.08.2026	+5.73% +0.18	3.31 10'900	3.32 65'000	-2.18%
Virginia Natl Bk Rg USD \| US9280311039	46.79 23:20:00	46.87 14.08.2026	-0.17% -0.08	46.69 100	47.21 100	+17.62%
Viridian Therapt Rg USD \| US92790C1045	22.08 23:20:00	21.99 14.08.2026	+0.41% +0.09	22.08 1'300	22.09 100	-29.34%
Virtus Invstmt Rg USD \| US92828Q1094	169.03 00:30:00	170.20 14.08.2026	-0.69% -1.17	169.20 200	169.21 900	+4.32%
Vishay Intertech Rg USD \| US9282981086	35.08 00:30:00	33.32 14.08.2026	+5.28% +1.76	35.07 200	35.08 7'700	+129.95%
Vishay Prec Grp Rg USD \| US92835K1034	72.72 00:30:00	68.13 14.08.2026	+6.74% +4.59	72.68 800	72.69 3'900	+76.96%
Vista Gold Rg USD \| CA9279263037	2.30 23:05:00	2.315 13.08.2026	-3.24% -0.075	2.30 1'000	2.31 700	+14.58%
Vistance Network Rg USD \| US20337X1090	11.53 23:20:00	11.35 14.08.2026	+1.59% +0.18	11.53 3'000	11.54 10'500	-37.40%
Visteon Rg USD \| US92839U2069	108.22 23:20:00	107.245 14.08.2026	+0.91% +0.975	108.15 100	108.33 300	+12.77%
Vita Coco Co Rg USD \| US92846Q1076	65.21 23:20:00	65.21 14.08.2026	0.00% 0.00	65.14 2'900	65.35 600	+23.01%
Vital Farms Rg USD \| US92847W1036	10.90 23:20:00	11.59 14.08.2026	-5.95% -0.69	10.90 500	10.91 1'100	-63.71%
Vitesse Ener Rg USD \| US92852X1037	16.22 00:30:00	16.20 14.08.2026	+0.12% +0.02	16.21 6'100	16.23 800	-15.89%
Vlg Super Mkt Inc A USD \| US9271074091	43.04 23:20:00	43.05 14.08.2026	-0.02% -0.01	42.90 400	43.05 200	+21.63%
Vor Biopharma Rg USD \| US9290332074	23.03 23:20:00	23.29 14.08.2026	-1.12% -0.26	23.01 900	23.02 400	+78.06%
Vox Royalty Rg USD \| CA92919F1036	5.21 23:20:00	5.35 14.08.2026	-2.62% -0.14	5.20 9'800	5.21 2'000	+12.87%
Voyager Tech Rg-A USD \| US92892B1035	42.98 00:30:00	44.28 14.08.2026	-2.94% -1.30	43.00 7'800	43.01 16'600	+69.40%
Voyager Therapeu Rg USD \| US92915B1061	3.27 23:20:00	3.22 14.08.2026	+1.55% +0.05	3.27 1'000	3.28 2'900	-18.07%
VSE Rg USD \| US9182841000	241.82 23:20:00	230.90 14.08.2026	+4.73% +10.92	241.42 100	241.88 200	+33.65%
Vuzix Rg USD \| US92921W3007	3.10 23:20:00	2.64 14.08.2026	+17.42% +0.46	3.09 1'700	3.10 2'300	-30.16%
W&T Offshore Rg USD \| US92922P1066	3.67 00:30:00	3.62 14.08.2026	+1.38% +0.05	3.66 6'900	3.67 10'800	+122.09%
Wabash National Rg USD \| US9295661071	12.56 00:30:00	12.49 14.08.2026	+0.56% +0.07	12.57 100	12.58 3'000	+44.39%
WaFd Rg USD \| US9388241096	37.94 23:20:00	37.95 14.08.2026	-0.03% -0.01	37.93 600	37.94 3'100	+18.48%
Walker & Dunlop Rg USD \| US93148P1021	42.56 00:30:00	42.78 14.08.2026	-0.51% -0.22	42.56 300	42.59 1'600	-28.88%
Warby Parker Rg-A USD \| US93403J1060	25.91 00:30:00	25.88 14.08.2026	+0.12% +0.03	25.91 1'200	25.92 1'000	+18.77%
Warrior Met Coal Rg USD \| US93627C1018	98.20 00:30:00	94.38 14.08.2026	+4.05% +3.82	98.18 200	98.21 1'900	+7.04%
Washing.Tr Banco Rg USD \| US9406101082	40.19 23:20:00	40.19 14.08.2026	0.00% 0.00	40.19 100	40.25 100	+36.01%
Waterstone Finl Rg USD \| US94188P1012	21.26 23:20:00	21.41 14.08.2026	-0.70% -0.15	21.26 400	21.29 400	+29.37%
Wave Life Rg USD \| US94352A1043	5.41 23:20:00	5.20 14.08.2026	+4.04% +0.21	5.41 25'600	5.42 6'400	-69.41%
Waystar Holding Rg USD \| US9467841055	24.78 23:20:00	25.08 14.08.2026	-1.20% -0.30	24.77 500	24.78 700	-23.42%
Wd-40 Co Rg USD \| US9292361071	229.24 23:20:00	230.10 14.08.2026	-0.37% -0.86	229.24 300	229.64 100	+16.86%
Wealthfront Rg USD \| US9470021018	9.14 23:20:00	9.45 14.08.2026	-3.28% -0.31	9.12 500	9.13 300	-30.46%
Weave Comm Rg USD \| US94724R1086	5.46 00:30:00	5.32 14.08.2026	+2.63% +0.14	5.48 600	5.49 7'600	-29.91%
WEBTOON Entr Rg USD \| US94845U1051	8.285 23:20:00	8.51 14.08.2026	-2.64% -0.225	8.27 1'800	8.29 900	-34.69%
Webull Rg USD \| KYG9572D1034	8.04 23:20:00	7.95 14.08.2026	+1.13% +0.09	8.03 10'700	8.05 22'900	+2.32%
Weis Markets Rg USD \| US9488491047	70.93 00:30:00	71.54 14.08.2026	-0.85% -0.61	70.80 100	70.81 100	+11.62%
Wendy's Rg USD \| US95058W1009	8.64 23:20:00	8.65 14.08.2026	-0.12% -0.01	8.62 13'900	8.63 8'700	+3.84%
Werner Enterpris Rg USD \| US9507551086	38.88 23:20:00	38.49 14.08.2026	+1.01% +0.39	38.84 200	38.90 3'500	+28.26%
Wesbanco Rg USD \| US9508101014	42.69 23:20:00	42.70 14.08.2026	-0.02% -0.01	42.69 200	42.70 900	+28.46%
WeShop Hldg Rg-A USD \| VGG1472N1252	4.88 23:20:00	5.05 14.08.2026	-3.37% -0.17	4.88 2'600	5.00 500	-94.69%
West Bancorp Rg USD \| US95123P1066	29.83 23:20:00	30.00 14.08.2026	-0.57% -0.17	29.69 400	29.79 1'100	+35.20%
Westamer Bancorp Rg USD \| US9570901036	59.88 23:20:00	59.93 14.08.2026	-0.08% -0.05	59.84 300	59.88 600	+25.30%
Western New Engl Rg USD \| US9588921018	13.86 23:20:00	14.05 14.08.2026	-1.35% -0.19	13.86 300	13.90 300	+11.33%
Westrock Coffee Rg USD \| US96145W1036	8.43 23:20:00	8.40 14.08.2026	+0.36% +0.03	8.43 1'200	8.44 600	+106.39%
Westwood Hldng Rg USD \| US9617651040	19.45 00:30:00	19.27 14.08.2026	+0.93% +0.18	19.45 400	19.57 200	+11.97%
Weyco Group Inc Rg USD \| US9621491003	45.26 23:20:00	45.80 14.08.2026	-1.18% -0.54	45.23 100	45.38 100	+49.72%
Wheels Up Exp Rg-A USD \| US96328L3042	5.03 00:30:00	5.16 14.08.2026	-2.52% -0.13	5.02 800	5.06 700	-60.69%
Whitefiber Rg USD \| KYG961151035	29.52 23:20:00	28.22 14.08.2026	+4.61% +1.30	29.45 2'600	29.54 1'300	+78.61%
Whitehawk Rg USD \| US00032Q1040	4.46 23:20:00	4.68 14.08.2026	-4.70% -0.22	4.45 600	4.46 500	+93.39%
Willdan Group Rg USD \| US96924N1000	86.40 23:20:00	84.72 14.08.2026	+1.98% +1.68	86.40 600	86.56 200	-18.27%
Willis Lease Fin Rg USD \| US9706461053	56.93 23:20:00	54.44 14.08.2026	+4.57% +2.49	56.86 200	56.94 1'600	+20.41%
Winmark Rg USD \| US9742501029	351.01 23:20:00	349.60 14.08.2026	+0.40% +1.41	350.62 40	351.22 40	-13.67%
Winnebago Indust Rg USD \| US9746371007	31.55 00:30:00	32.57 14.08.2026	-3.13% -1.02	31.55 6'100	31.57 2'100	-19.62%
WisdomTree Rg USD \| US97717P1049	22.81 00:30:00	22.70 14.08.2026	+0.48% +0.11	22.81 11'300	22.82 3'200	+86.22%
Wolfspeed Rg USD \| US97785W1062	31.79 00:30:00	31.51 14.08.2026	+0.89% +0.28	31.77 19'900	31.80 14'500	+80.99%
Wolverine Worldw Rg USD \| US9780971035	21.03 00:30:00	19.88 14.08.2026	+5.78% +1.15	21.02 5'200	21.03 7'000	+9.53%
Workiva Rg-A USD \| US98139A1051	70.51 00:30:00	73.75 14.08.2026	-4.39% -3.24	70.51 300	70.52 4'000	-14.49%
World Acceptance Rg USD \| US9814191048	194.75 23:20:00	187.69 14.08.2026	+3.76% +7.06	193.58 100	195.02 400	+33.69%
World Kinect Rg USD \| US9814751064	36.11 00:30:00	37.12 14.08.2026	-2.72% -1.01	36.10 22'000	36.11 18'200	+58.43%
Worthington Rg USD \| US9818111026	58.66 00:30:00	58.16 14.08.2026	+0.86% +0.50	58.66 300	58.70 5'200	+12.78%
Worthington Rg USD \| US9821041012	37.94 00:30:00	38.04 14.08.2026	-0.26% -0.10	37.94 6'300	37.98 2'900	+9.88%
WSFS Financial Rg USD \| US9293281021	81.66 23:20:00	81.56 14.08.2026	+0.12% +0.10	81.62 1'300	81.66 1'700	+47.65%
X4 Pharma Rg USD \| US98420X2027	4.22 23:20:00	4.29 14.08.2026	-1.63% -0.07	4.21 1'000	4.22 1'800	+7.25%
Xencor Rg USD \| US98401F1057	23.34 23:20:00	22.99 14.08.2026	+1.52% +0.35	23.34 400	23.37 200	+50.16%
Xeni Htl&Rs REIT Rg USD \| US9840171030	19.16 00:30:00	19.05 14.08.2026	+0.58% +0.11	19.15 3'300	19.17 4'200	+34.72%
Xenon Pharma Rg USD \| CA98420N1050	62.35 23:20:00	64.23 14.08.2026	-2.93% -1.88	62.34 2'600	62.41 400	+43.31%
Xeris Biph Hldg Rg USD \| US98422E1038	8.60 23:20:00	8.33 14.08.2026	+3.24% +0.27	8.59 600	8.60 15'100	+6.11%
Xerox Holdings Rg USD \| US98421M1062	3.10 23:20:00	3.14 14.08.2026	-1.27% -0.04	3.10 8'700	3.11 7'700	+32.49%
XMAX Rg USD \| US66979P3001	9.07 23:20:00	8.89 14.08.2026	+2.02% +0.18	9.08 100	9.09 11'400	+48.17%
Xometry Rg-A USD \| US98423F1093	96.26 23:20:00	94.47 14.08.2026	+1.89% +1.79	96.22 500	96.53 500	+58.85%
Xpel Rg USD \| US98379L1008	50.00 23:20:00	50.27 14.08.2026	-0.54% -0.27	49.95 600	50.00 600	+0.72%
Xperi Rg USD \| US98423J1016	6.74 00:30:00	6.57 14.08.2026	+2.59% +0.17	6.72 5'900	6.74 7'600	+12.12%
Xpnential Ftns Rg-A USD \| US98422X1019	4.87 00:30:00	4.87 14.08.2026	0.00% 0.00	4.87 6'900	4.88 300	-40.83%
Yelp Rg USD \| US9858171054	24.70 00:30:00	24.39 14.08.2026	+1.27% +0.31	24.70 6'400	24.71 10'700	-19.74%
Yesway Rg-A USD \| US98585C1009	25.17 23:20:00	24.35 14.08.2026	+3.37% +0.82	25.05 200	25.21 1'800	-
Yext Rg USD \| US98585N1063	5.93 00:30:00	6.11 14.08.2026	-2.95% -0.18	5.93 3'600	5.94 1'000	-24.19%
York Space Sys Rg USD \| US9870841007	10.93 00:30:00	11.51 14.08.2026	-5.04% -0.58	10.92 200	10.93 12'000	-
York Water Rg USD \| US9871841089	33.31 23:20:00	33.00 14.08.2026	+0.94% +0.31	33.28 200	33.34 1'200	+3.64%
Z Squared Rg USD \| US98878K1088	3.94 23:20:00	4.16 14.08.2026	-5.29% -0.22	3.92 300	3.94 1'400	-
Zenas BioPharma Rg USD \| US98937L1052	29.51 23:20:00	29.20 14.08.2026	+1.06% +0.31	29.50 200	29.56 700	-19.58%
Zenatech Rg USD \| CA98936T2083	2.14 23:20:00	2.13 14.08.2026	+0.47% +0.01	2.13 53'800	2.14 10'700	-33.44%
Zentalis Pharma Rg USD \| US98943L1070	3.56 23:20:00	4.15 14.08.2026	-14.22% -0.59	3.53 7'300	3.54 2'600	+207.41%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	29.05 00:30:00	29.62 14.08.2026	-1.92% -0.57	29.06 14'600	29.07 1'500	+45.55%
Zevra Rg USD \| US4884452065	11.32 23:20:00	11.18 14.08.2026	+1.25% +0.14	11.32 2'900	11.34 2'700	+24.78%
Ziff Davis Rg USD \| US48123V1026	55.38 23:20:00	55.91 14.08.2026	-0.95% -0.53	55.32 700	55.38 600	+59.06%
ZipRecruiter Rg-A USD \| US98980B1035	4.70 00:30:00	4.72 14.08.2026	-0.42% -0.02	4.72 1'000	4.73 5'200	+21.03%
ZoomInf Tech Rg-A USD \| US98980F1049	4.05 23:20:00	4.31 14.08.2026	-6.03% -0.26	4.04 9'900	4.05 45'500	-57.62%
Zumiez Rg USD \| US9898171015	18.64 23:20:00	18.90 14.08.2026	-1.38% -0.26	18.62 100	18.65 600	-27.45%
ZURA Bio Rg-A USD \| KYG9TY5A1016	5.57 23:20:00	5.63 14.08.2026	-1.07% -0.06	5.57 6'100	5.58 100	+7.44%
Zurn Elkay Water Rg USD \| US98983L1089	50.97 00:30:00	50.73 14.08.2026	+0.47% +0.24	50.94 1'700	50.95 3'700	+9.12%
Zymeworks Rg USD \| US98985Y1082	25.12 23:20:00	25.76 14.08.2026	-2.48% -0.64	25.11 2'200	25.14 100	-2.16%