TradeDirect - Trading

Russell 2000

Hoher Abstand zu verzögertem Kurs

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

Mehr Informationen

Jahreshoch - - -	Jahrestief - - -
-	-

Komponenten

Name Währung \| ISIN	Kurs Datum/Zeit	Vortag Datum/Zeit	Differenz % Differenz	Geld Geld Volumen	Brief Brief Volumen	YTD %
Russell 2000 USD \| US7827001089	- -	- -	- -	- -	- -	-
1-800-Flowers.com-A USD \| US68243Q1067	5.90 02:00:00	6.27 30.07.2025	-5.90% -0.37	5.90 400	5.91 12'600	-23.26%
10x Genomics Rg-A USD \| US88025U1097	13.91 02:00:00	14.00 30.07.2025	-0.64% -0.09	13.91 2'300	13.92 4'800	-2.51%
1st Cmmty Bkshs Rg USD \| US31983A1034	36.94 02:00:00	37.96 30.07.2025	-2.69% -1.02	36.84 300	37.03 200	-8.84%
1st Intst Banc Rg-A USD \| US32055Y2019	28.60 02:00:00	29.38 30.07.2025	-2.65% -0.78	28.59 4'800	28.60 100	-9.52%
1st Source Corp Rg USD \| US3369011032	60.70 02:00:00	61.42 30.07.2025	-1.17% -0.72	60.68 500	60.78 600	+5.21%
3D Systems Rg USD \| US88554D2053	1.67 22:15:00	1.68 29.07.2025	-0.60% -0.01	1.66 9'500	1.67 24'800	-48.78%
3rd Cst Bncshs Rg USD \| US88422P1093	38.39 02:00:00	39.00 30.07.2025	-1.56% -0.61	38.38 700	38.43 100	+14.87%
4D Molecular Rg USD \| US35104E1001	4.41 02:00:00	4.36 30.07.2025	+1.15% +0.05	4.40 1'000	4.41 3'400	-21.72%
89bio Rg USD \| US2825591033	9.53 02:00:00	9.22 30.07.2025	+3.36% +0.31	9.52 1'500	9.54 19'500	+17.90%
8x8 Rg USD \| US2829141009	1.96 02:00:00	2.02 30.07.2025	-2.97% -0.06	1.95 2'300	1.96 5'100	-26.59%
908 Devices Rg USD \| US65443P1021	6.81 02:00:00	6.95 30.07.2025	-2.01% -0.14	6.79 3'000	6.82 100	+215.91%
A-Mark Prec Met Rg USD \| US00181T1079	21.41 02:00:00	21.67 30.07.2025	-1.20% -0.26	21.40 1'200	21.44 500	-20.91%
A10 Networks Rg USD \| US0021211018	18.69 22:15:00	18.80 29.07.2025	-0.59% -0.11	18.68 22'300	18.70 2'800	+2.17%
AAR Rg USD \| US0003611052	75.82 22:15:00	76.10 29.07.2025	-0.37% -0.28	75.82 2'000	75.83 1'600	+24.18%
Aardvark Thera Rg USD \| US0029421007	12.69 02:00:00	12.98 30.07.2025	-2.23% -0.29	12.65 200	12.91 100	-
Abeona Therap Rg USD \| US00289Y2063	6.80 02:00:00	6.75 30.07.2025	+0.74% +0.05	6.80 2'600	6.81 200	+21.18%
Abercrombie Ft Rg-A USD \| US0028962076	98.67 22:15:00	97.91 29.07.2025	+0.78% +0.76	98.83 60'500	98.85 4'900	-34.50%
ABM Industries Rg USD \| US0009571003	46.48 22:15:00	47.00 29.07.2025	-1.11% -0.52	46.50 300	46.51 10'700	-8.17%
Absci Rg USD \| US00091E1091	2.92 02:00:00	2.95 30.07.2025	-1.02% -0.03	2.91 6'900	2.92 43'100	+12.60%
Acacia Res-Ac Techs USD \| US0038813079	3.61 02:00:00	3.74 30.07.2025	-3.48% -0.13	3.60 400	3.61 2'300	-13.82%
Academy Sports Rg USD \| US00402L1070	52.21 02:00:00	53.86 30.07.2025	-3.06% -1.65	52.21 1'400	52.22 100	-6.38%
Acadia Pharma Rg USD \| US0042251084	23.53 02:00:00	22.63 30.07.2025	+3.98% +0.90	23.53 500	23.54 1'800	+23.32%
Acadia REIT-SBI Rg USD \| US0042391096	18.61 22:15:00	19.13 29.07.2025	-2.72% -0.52	18.62 10'000	18.63 3'800	-20.82%
Acadian Asset Rg USD \| US10948W1036	39.64 22:15:00	39.75 29.07.2025	-0.28% -0.11	39.64 400	39.66 600	+50.91%
Accel Entmt Rg-A-1 USD \| US00436Q1067	12.99 22:15:00	12.98 29.07.2025	+0.08% +0.01	12.98 100	12.99 10'400	+21.54%
ACCO Brands Rg USD \| US00081T1088	3.78 22:15:00	3.88 29.07.2025	-2.58% -0.10	3.77 18'200	3.78 3'100	-26.10%
Accuray Rg USD \| US0043971052	1.34 02:00:00	1.37 30.07.2025	-2.19% -0.03	1.34 12'700	1.35 3'000	-30.81%
ACI Worldwide Rg USD \| US0044981019	43.71 02:00:00	43.64 30.07.2025	+0.16% +0.07	43.69 1'000	43.71 2'400	-15.93%
Aclaris Therap Rg USD \| US00461U1051	1.53 02:00:00	1.55 30.07.2025	-1.29% -0.02	1.53 46'100	1.54 2'400	-37.50%
ACM Research-A Rg USD \| US00108J1097	32.06 02:00:00	31.68 30.07.2025	+1.20% +0.38	32.06 5'500	32.07 1'300	+109.80%
Acme United Rg USD \| US0048161048	40.60 22:15:00	42.61 29.07.2025	-4.72% -2.01	40.67 100	40.89 200	+14.14%
ACNB Rg USD \| US0008681092	42.46 02:00:00	43.17 30.07.2025	-1.64% -0.71	42.46 100	42.49 100	+8.39%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	19.11 22:15:00	18.68 29.07.2025	+2.30% +0.43	19.08 1'700	19.40 100	+15.67%
Actuate Therap Rg USD \| US0050831009	7.27 02:00:00	6.77 30.07.2025	+7.39% +0.50	7.27 100	7.32 200	-14.95%
Acuren Corp Rg USD \| US00510N1028	11.45 22:15:01	11.27 29.07.2025	+1.60% +0.18	11.43 5'800	11.45 7'400	-11.61%
Acushnet Holdngs Rg USD \| US0050981085	80.44 22:15:00	81.41 29.07.2025	-1.19% -0.97	80.35 2'900	80.36 100	+14.53%
ACV Auctions Rg-A USD \| US00091G1040	14.11 22:15:00	14.09 29.07.2025	+0.14% +0.02	14.11 10'300	14.12 2'700	-34.77%
AdaptHealth Rg USD \| US00653Q1022	9.13 02:00:00	9.33 30.07.2025	-2.14% -0.20	9.12 11'100	9.13 100	-2.00%
Adaptive Biotech Rg USD \| US00650F1093	10.44 02:00:00	10.39 30.07.2025	+0.48% +0.05	10.43 1'700	10.44 4'200	+73.31%
ADC Therapeutic Rg USD \| CH0499880968	2.94 22:15:00	2.89 29.07.2025	+1.73% +0.05	2.93 11'500	2.95 11'700	+45.23%
Addus HomeCare Rg USD \| US0067391062	107.88 02:00:00	107.89 30.07.2025	-0.01% -0.01	107.87 1'400	108.32 200	-13.93%
Adeia Rg USD \| US00676P1075	13.00 02:00:00	12.96 30.07.2025	+0.31% +0.04	12.99 1'600	13.00 2'800	-7.30%
Adient Rg USD \| IE00BD845X29	21.43 22:15:00	22.08 29.07.2025	-2.94% -0.65	21.46 1'200	21.47 15'400	+28.15%
ADMA Biologics Rg USD \| US0008991046	18.59 02:00:00	18.26 30.07.2025	+1.81% +0.33	18.59 2'600	18.60 3'400	+6.47%
Adtalem Glb Educ Rg USD \| US00737L1035	114.12 22:15:00	113.94 29.07.2025	+0.16% +0.18	114.00 1'700	114.02 200	+25.42%
ADTRAN Holdings Rg USD \| US00486H1059	9.19 02:00:00	9.51 30.07.2025	-3.36% -0.32	9.19 8'400	9.20 800	+14.17%
Advance Auto Par Rg USD \| US00751Y1064	55.83 22:15:00	56.74 29.07.2025	-1.60% -0.91	55.84 2'900	55.87 2'000	+19.98%
Advanced Energy Rg USD \| US0079731008	144.07 02:00:00	142.21 30.07.2025	+1.31% +1.86	143.97 200	144.12 200	+22.99%
Advanced Flower Rg USD \| US00109K1051	4.46 02:00:00	4.55 30.07.2025	-1.98% -0.09	4.45 100	4.46 600	-45.38%
AdvanSix Rg USD \| US00773T1016	20.42 22:15:00	21.24 29.07.2025	-3.86% -0.82	20.42 500	20.44 700	-25.45%
Advantage Sltn Rg-A USD \| US00791N1028	1.37 02:00:00	1.43 30.07.2025	-4.20% -0.06	1.35 25'100	1.36 1'400	-51.03%
Aebi Schm Hldg N USD \| CH0027352993	10.18 02:00:00	10.04 30.07.2025	+1.39% +0.14	10.12 400	10.18 700	-
Aehr Test System Rg USD \| US00760J1088	17.84 02:00:00	18.78 30.07.2025	-5.01% -0.94	17.81 300	17.84 600	+12.93%
Aeluma Rg USD \| US00776X1090	24.03 02:00:00	22.42 30.07.2025	+7.18% +1.61	23.77 100	24.06 100	+193.07%
Aerovironment Rg USD \| US0080731088	267.80 02:00:00	268.39 30.07.2025	-0.22% -0.59	267.69 500	268.17 100	+74.40%
AerSale Rg USD \| US00810F1066	6.12 02:00:00	6.28 30.07.2025	-2.55% -0.16	6.11 700	6.12 1'000	-0.32%
Aeva Tech Rg USD \| US00835Q2021	19.43 02:00:00	20.43 30.07.2025	-4.89% -1.00	19.42 4'600	19.43 200	+330.11%
AG Mrtg Inv REIT Rg USD \| US0012285013	7.68 22:15:00	7.77 29.07.2025	-1.16% -0.09	7.67 600	7.69 2'000	+16.84%
agilon health Rg USD \| US00857U1079	1.91 22:15:00	1.93 29.07.2025	-1.04% -0.02	1.89 16'600	1.90 45'200	+1.58%
Agilysys Rg USD \| US00847J1051	116.88 02:00:00	118.09 30.07.2025	-1.02% -1.21	116.88 1'000	116.92 900	-10.34%
Agios Pharm Rg USD \| US00847X1046	37.54 02:00:00	37.73 30.07.2025	-0.50% -0.19	37.53 3'800	37.59 100	+14.82%
AirJoule Tech Rg-A USD \| US6121601016	4.01 02:00:00	4.16 30.07.2025	-3.61% -0.15	3.99 1'400	4.01 500	-47.77%
AirSculpt Tech Rg USD \| US0094961002	6.14 02:00:00	6.20 30.07.2025	-0.97% -0.06	6.14 1'800	6.15 800	+19.46%
Airship AI Rg USD \| US0089401089	5.17 02:00:00	5.09 30.07.2025	+1.57% +0.08	5.17 800	5.19 1'500	-18.69%
Akebia Therapeut Rg USD \| US00972D1054	3.66 02:00:00	3.51 30.07.2025	+4.27% +0.15	3.65 22'300	3.66 21'500	+84.74%
Akero Therape Rg-AI USD \| US00973Y1082	47.72 02:00:00	47.49 30.07.2025	+0.48% +0.23	47.67 1'200	47.76 1'000	+70.70%
Al Inm Prop REIT Rg USD \| US02083X1037	14.09 22:15:00	14.52 29.07.2025	-2.96% -0.43	14.07 1'600	14.09 1'500	-13.52%
Alamo Group Rg USD \| US0113111076	216.28 22:15:00	216.84 29.07.2025	-0.26% -0.56	217.09 500	217.10 100	+16.64%
Alarm.com Holdin Rg USD \| US0116421050	55.84 02:00:00	55.74 30.07.2025	+0.18% +0.10	55.79 200	55.84 1'300	-8.32%
Albany Intl Rg-A USD \| US0123481089	70.96 22:15:00	71.43 29.07.2025	-0.66% -0.47	70.94 800	71.03 1'500	-10.68%
Aldeyra Therapeu Rg USD \| US01438T1060	5.05 02:00:00	5.09 30.07.2025	-0.79% -0.04	5.05 7'700	5.06 2'000	+2.00%
Alector Rg USD \| US0144421072	1.60 02:00:00	1.61 30.07.2025	-0.62% -0.01	1.59 6'400	1.60 6'600	-14.81%
Alerus Financial Rg USD \| US01446U1034	21.69 02:00:00	22.49 30.07.2025	-3.56% -0.80	21.63 300	21.69 100	+16.89%
Alex&Bldw REIT Rg USD \| US0144911049	18.14 22:15:00	18.52 29.07.2025	-2.05% -0.38	18.13 2'500	18.14 6'900	+4.40%
Alexander's Rg USD \| US0147521092	252.36 22:15:00	258.46 29.07.2025	-2.36% -6.10	252.36 700	252.85 200	+29.19%
Alico Rg USD \| US0162301040	32.27 02:00:00	32.35 30.07.2025	-0.25% -0.08	32.15 800	32.23 100	+24.76%
Alight Rg-A USD \| US01626W1018	5.39 22:15:00	5.54 29.07.2025	-2.71% -0.15	5.38 75'800	5.39 93'500	-19.94%
Alignment Hlthc Rg USD \| US01625V1044	13.00 02:00:00	11.78 30.07.2025	+10.36% +1.22	13.04 5'100	13.05 17'400	+4.71%
Alkami Tech Rg USD \| US01644J1088	26.16 02:00:00	26.62 30.07.2025	-1.73% -0.46	26.16 4'100	26.22 1'400	-27.43%
Alkermes Rg USD \| IE00B56GVS15	27.93 02:00:00	27.00 30.07.2025	+3.44% +0.93	27.92 2'300	27.93 10'200	-6.12%
Allegiant Travel Rg USD \| US01748X1028	50.67 02:00:00	50.79 30.07.2025	-0.24% -0.12	50.66 1'700	50.78 300	-46.04%
Allete Rg USD \| US0185223007	65.66 22:15:00	65.87 29.07.2025	-0.32% -0.21	65.70 4'400	65.71 700	+1.65%
Allient Rg USD \| US0193301092	39.60 02:00:00	39.96 30.07.2025	-0.90% -0.36	39.56 300	39.62 1'500	+64.58%
Allogene Therap Rg USD \| US0197701065	1.29 02:00:00	1.40 30.07.2025	-7.86% -0.11	1.29 53'400	1.30 6'600	-34.27%
Alpha & Omega Rg USD \| BMG6331P1041	27.01 02:00:00	27.41 30.07.2025	-1.46% -0.40	26.95 100	27.01 1'100	-25.98%
Alpha Metallurgl Rg USD \| US0207641061	119.29 22:15:00	126.07 29.07.2025	-5.38% -6.78	119.48 700	119.49 2'700	-37.00%
Alpha Teknova Rg USD \| US02080L1026	4.84 02:00:00	4.79 30.07.2025	+1.04% +0.05	4.82 100	4.84 200	-42.63%
Alphatec Holding Rg USD \| US02081G2012	10.73 02:00:00	10.88 30.07.2025	-1.38% -0.15	10.72 2'300	10.73 5'000	+18.52%
Alta Equip Grp Rg USD \| US02128L1061	7.98 22:15:00	8.15 29.07.2025	-2.09% -0.17	7.98 4'300	7.99 2'800	+24.62%
Alti Global-A Rg USD \| US02157E1064	4.13 02:00:00	4.12 30.07.2025	+0.24% +0.01	4.12 300	4.13 700	-6.58%
Altice USA-A Rg USD \| US02156K1034	2.49 22:15:00	2.55 29.07.2025	-2.35% -0.06	2.48 42'200	2.49 24'600	+5.81%
Altimmune Rg USD \| US02155H2004	3.65 02:00:00	3.83 30.07.2025	-4.70% -0.18	3.64 400	3.65 27'100	-46.88%
Alumis Rg USD \| US0223071020	4.10 02:00:00	3.95 30.07.2025	+3.80% +0.15	4.10 200	4.11 12'100	-49.75%
Am Axle & Mfg Hl Rg USD \| US0240611030	4.42 22:15:00	4.64 29.07.2025	-4.74% -0.22	4.42 50'100	4.43 42'900	-20.41%
AM Battry Tech Rg USD \| US02451V3096	2.24 02:00:00	2.35 30.07.2025	-4.68% -0.11	2.23 22'700	2.24 5'300	-4.47%
Am Eagle Outfitt Rg USD \| US02553E1064	11.27 22:15:00	11.53 29.07.2025	-2.25% -0.26	11.26 80'100	11.27 48'100	-30.83%
Amalgamated Fin Rg USD \| US0226711010	29.29 02:00:00	29.63 30.07.2025	-1.15% -0.34	29.29 800	29.33 400	-11.47%
Ambac Finl Grp Rg USD \| US0231398845	8.43 22:15:00	8.55 29.07.2025	-1.40% -0.12	8.41 22'800	8.44 3'800	-32.41%
Ambarella Rg USD \| KYG037AX1015	67.61 02:00:00	68.65 30.07.2025	-1.51% -1.04	67.60 600	67.64 100	-5.62%
AMC Enter Hldg Rg-A USD \| US00165C3025	2.91 22:15:00	2.96 29.07.2025	-1.69% -0.05	2.91 163'100	2.92 4'600	-25.63%
AMC Networks Rg-A USD \| US00164V1035	5.94 02:00:00	5.99 30.07.2025	-0.83% -0.05	5.94 6'200	5.95 1'900	-39.49%
Amer Cstl Ins Rg USD \| US9107101027	10.35 02:00:00	10.49 30.07.2025	-1.33% -0.14	10.33 300	10.35 2'900	-22.07%
Amer Hlthc REIT USD \| US3981823038	38.01 22:15:00	38.07 29.07.2025	-0.16% -0.06	37.99 1'500	38.01 14'000	+33.95%
Amer Outdoor Rg USD \| US02875D1090	9.47 02:00:00	9.62 30.07.2025	-1.56% -0.15	9.46 1'000	9.51 300	-36.88%
Amer Public Edu Rg USD \| US02913V1035	28.88 02:00:00	28.96 30.07.2025	-0.28% -0.08	28.80 200	28.88 1'600	+34.26%
Amer Realty Invs Rg USD \| US0291741090	12.95 22:15:00	13.24 29.07.2025	-2.19% -0.29	12.95 1'000	13.38 1'000	-9.81%
Amerant Bancor Rg-A USD \| US0235761014	19.60 22:15:00	20.06 29.07.2025	-2.29% -0.46	19.60 1'100	19.62 2'300	-10.49%
Amercn Supercond Rg USD \| US0301112076	43.94 02:00:00	43.48 30.07.2025	+1.06% +0.46	43.92 400	43.93 600	+76.53%
Ameresco Rg-A USD \| US02361E1082	16.71 22:15:00	17.88 29.07.2025	-6.54% -1.17	16.71 2'700	16.72 1'800	-23.85%
America's Car-Ma Rg USD \| US03062T1051	45.57 02:00:00	49.27 30.07.2025	-7.51% -3.70	45.54 100	45.67 100	-3.86%
American Sts Wat Rg USD \| US0298991011	73.51 22:15:00	73.26 29.07.2025	+0.34% +0.25	73.52 4'900	73.53 800	-5.74%
American Woodmar Rg USD \| US0305061097	54.04 02:00:00	55.53 30.07.2025	-2.68% -1.49	53.99 200	54.08 500	-30.18%
Americn Ast REIT Rg USD \| US0240131047	19.01 22:15:00	20.35 29.07.2025	-6.58% -1.34	19.02 900	19.04 5'600	-22.51%
Ameris Bancorp Rg USD \| US03076K1088	68.63 22:15:00	69.94 29.07.2025	-1.87% -1.31	68.69 1'200	68.70 800	+11.78%
Amerisafe Rg USD \| US03071H1005	45.13 02:00:00	45.98 30.07.2025	-1.85% -0.85	45.04 300	45.16 1'400	-10.79%
Amern Vanguard C Rg USD \| US0303711081	3.36 22:15:00	3.44 29.07.2025	-2.33% -0.08	3.36 300	3.37 2'800	-25.70%
Ames National Rg USD \| US0310011004	18.26 02:00:00	18.61 30.07.2025	-1.88% -0.35	18.09 400	18.33 100	+13.27%
Amicus Thera Rg USD \| US03152W1099	6.13 02:00:00	6.13 30.07.2025	0.00% 0.00	6.12 15'400	6.13 39'000	-34.93%
AMN Healthcare Rg USD \| US0017441017	18.61 22:15:00	19.34 29.07.2025	-3.77% -0.73	18.62 200	18.63 1'900	-19.15%
Amneal Phrmctl Rg-A USD \| US03168L1052	8.07 02:00:00	8.09 30.07.2025	-0.25% -0.02	8.07 21'800	8.08 900	+2.15%
Amphastar Pharma Rg USD \| US03209R1032	21.34 02:00:00	21.67 30.07.2025	-1.52% -0.33	21.33 1'400	21.36 400	-41.64%
Amplitude Rg-A USD \| US03213A1043	12.72 02:00:00	12.78 30.07.2025	-0.47% -0.06	12.70 2'500	12.72 2'700	+21.14%
Amprius Tech Rg USD \| US03214Q1085	7.01 22:15:00	7.14 29.07.2025	-1.82% -0.13	7.00 15'300	7.01 15'400	+155.00%
Amylyx Pharm Rg USD \| US03237H1014	7.97 02:00:00	7.95 30.07.2025	+0.25% +0.02	7.97 8'500	7.98 900	+110.32%
AnaptysBio Rg USD \| US0327241065	24.98 02:00:00	26.22 30.07.2025	-4.73% -1.24	24.92 500	24.98 900	+98.04%
Anavex Life Scie Rg USD \| US0327973006	11.17 02:00:00	11.36 30.07.2025	-1.67% -0.19	11.15 700	11.16 1'200	+5.77%
Andersons Rg USD \| US0341641035	36.47 02:00:00	36.65 30.07.2025	-0.49% -0.18	36.47 400	36.53 2'100	-9.55%
Angel REIT Rg USD \| US03464Y1082	9.37 22:15:01	9.46 29.07.2025	-0.95% -0.09	9.36 2'800	9.38 1'900	+1.94%
Angi Rg-A USD \| US00183L2016	16.01 02:00:00	15.95 30.07.2025	+0.38% +0.06	16.01 800	16.02 500	-3.92%
AngioDynamics Rg USD \| US03475V1017	8.96 02:00:00	9.12 30.07.2025	-1.75% -0.16	8.95 1'100	8.97 2'700	-0.44%
ANI Pharmaceutic Rg USD \| US00182C1036	64.03 02:00:00	64.20 30.07.2025	-0.26% -0.17	64.03 500	64.08 100	+16.14%
Anika Therapeuti Rg USD \| US0352551081	8.10 02:00:00	11.16 30.07.2025	-27.42% -3.06	8.08 300	8.10 1'600	-32.20%
Annexon Rg USD \| US03589W1027	2.59 02:00:00	2.38 30.07.2025	+8.82% +0.21	2.59 8'000	2.60 7'100	-53.61%
Anteris Tech Rg USD \| US03675P1021	3.33 02:00:00	3.20 30.07.2025	+4.06% +0.13	3.32 1'000	3.35 700	-42.65%
Anterix Rg USD \| US03676C1009	21.78 02:00:00	21.62 30.07.2025	+0.74% +0.16	21.78 100	21.80 100	-29.51%
Anywhere RE Rg USD \| US75605Y1064	4.78 22:15:00	5.20 29.07.2025	-8.08% -0.42	4.77 13'000	4.78 23'000	+57.58%
Apogee Enterpris Rg USD \| US0375981091	42.48 02:00:00	42.47 30.07.2025	+0.02% +0.01	42.47 300	42.51 1'000	-40.53%
Apogee Therap Rg USD \| US03770N1019	37.61 02:00:00	37.93 30.07.2025	-0.84% -0.32	37.59 600	37.63 600	-16.27%
Apollo Cmmc REIT Rg USD \| US03762U1051	9.67 22:15:00	9.80 29.07.2025	-1.33% -0.13	9.65 8'400	9.66 5'600	+13.16%
Appian-A Rg USD \| US03782L1017	28.63 02:00:00	28.98 30.07.2025	-1.21% -0.35	28.60 1'100	28.63 100	-12.13%
Apple Hosp REIT Rg USD \| US03784Y2000	12.00 22:15:00	12.24 29.07.2025	-1.96% -0.24	11.99 31'400	12.01 7'900	-20.26%
Applied Digital Rg USD \| US0381692070	10.03 02:00:00	10.12 30.07.2025	-0.89% -0.09	10.02 300	10.03 8'700	+32.46%
Applied Optoelec Rg USD \| US03823U1025	23.06 02:00:00	24.11 30.07.2025	-4.36% -1.05	23.06 700	23.08 500	-34.59%
Apt Invt REIT Rg-A USD \| US03748R7474	8.48 22:15:00	8.67 29.07.2025	-2.19% -0.19	8.47 5'600	8.48 4'500	-4.62%
Aquestive Therp Rg USD \| US03843E1047	3.92 02:00:00	3.93 30.07.2025	-0.25% -0.01	3.91 7'000	3.92 2'500	+10.39%
Arbor Rlty REIT Rg USD \| US0389231087	11.47 22:15:00	11.78 29.07.2025	-2.63% -0.31	11.47 3'300	11.48 19'400	-14.95%
Arbutus Biopharm Rg USD \| CA03879J1003	3.30 02:00:00	3.30 30.07.2025	0.00% 0.00	3.30 21'200	3.31 1'800	+0.92%
ArcBest Rg USD \| US03937C1053	71.67 02:00:00	82.00 30.07.2025	-12.60% -10.33	71.32 200	71.67 400	-12.13%
Arcellx Rg USD \| US03940C1009	71.54 02:00:00	69.99 30.07.2025	+2.21% +1.55	71.47 2'000	71.63 600	-8.74%
Archr Aviation Rg-A USD \| US03945R1023	10.15 22:15:00	10.19 29.07.2025	-0.39% -0.04	10.14 51'400	10.15 11'900	+4.51%
Archrock Rg USD \| US03957W1062	23.16 22:15:00	23.65 29.07.2025	-2.07% -0.49	23.16 4'100	23.17 32'700	-4.98%
Arcosa Rg USD \| US0396531008	87.31 22:15:00	88.00 29.07.2025	-0.78% -0.69	87.31 400	87.41 2'000	-9.03%
Arct Therap Hldg Rg USD \| US03969T1097	12.67 02:00:00	13.06 30.07.2025	-2.99% -0.39	12.65 1'400	12.67 200	-23.04%
Arcus Biosciens Rg USD \| US03969F1093	9.43 22:15:00	9.61 29.07.2025	-1.87% -0.18	9.43 100	9.44 12'700	-35.46%
Arcutis Biother Rg USD \| US03969K1088	14.58 02:00:00	14.99 30.07.2025	-2.74% -0.41	14.58 6'500	14.59 500	+7.61%
Ardagh MP Rg USD \| LU2369833749	3.98 22:15:00	3.98 29.07.2025	0.00% 0.00	3.98 12'500	3.99 13'700	+32.23%
Ardelyx Rg USD \| US0396971071	4.34 02:00:00	4.22 30.07.2025	+2.84% +0.12	4.34 26'000	4.35 17'100	-16.77%
Ardent Health Rg USD \| US03980N1072	10.68 22:15:01	10.71 29.07.2025	-0.28% -0.03	10.66 5'000	10.68 5'000	-37.30%
Ardmore Shipping Rg USD \| MHY0207T1001	10.72 22:15:00	10.58 29.07.2025	+1.32% +0.14	10.70 200	10.72 18'300	-12.92%
Arena Group Rg USD \| US0400441095	6.27 22:15:01	5.87 29.07.2025	+6.81% +0.40	6.23 100	6.25 900	+338.06%
Ares Comm REIT Rg USD \| US04013V1089	4.49 22:15:00	4.59 29.07.2025	-2.18% -0.10	4.48 10'200	4.49 8'300	-22.07%
Argan Rg USD \| US04010E1091	240.50 22:15:00	238.15 29.07.2025	+0.99% +2.35	240.99 3'100	241.15 200	+73.78%
Arhaus Rg-A USD \| US04035M1027	8.95 02:00:00	9.22 30.07.2025	-2.93% -0.27	8.94 2'000	8.95 600	-1.91%
Aris Water Rg-A USD \| US04041L1061	21.16 22:15:01	21.06 29.07.2025	+0.47% +0.10	21.16 6'200	21.18 7'000	-12.07%
ARKO Rg USD \| US0412421085	4.19 02:00:00	4.46 30.07.2025	-6.05% -0.27	4.18 2'900	4.19 4'400	-32.32%
Arlo Tech Rg USD \| US04206A1016	16.29 22:15:00	16.10 29.07.2025	+1.18% +0.19	16.29 14'700	16.30 3'200	+43.88%
Armada REIT Rg USD \| US04208T1088	6.91 22:15:00	7.10 29.07.2025	-2.68% -0.19	6.90 20'500	6.91 2'300	-30.60%
ARMOUR Res REIT RG USD \| US0423157058	16.43 22:15:00	16.69 29.07.2025	-1.56% -0.26	16.43 6'800	16.44 300	-11.51%
Arq Rg USD \| US00770C1018	5.32 02:00:00	5.52 30.07.2025	-3.62% -0.20	5.31 1'400	5.32 800	-27.08%
Array Tech Rg USD \| US04271T1007	6.64 02:00:00	6.95 30.07.2025	-4.46% -0.31	6.64 20'800	6.65 2'900	+15.07%
ArriVent Bio Rg USD \| US04272N1028	19.59 02:00:00	20.24 30.07.2025	-3.21% -0.65	19.57 900	19.61 100	-24.02%
Arrow Financial Rg USD \| US0427441029	26.83 02:00:00	27.29 30.07.2025	-1.69% -0.46	26.82 400	26.90 200	-4.95%
Arrowhead Phrmct Rg USD \| US04280A1007	15.705 02:00:00	15.92 30.07.2025	-1.35% -0.215	15.70 200	15.71 9'500	-15.32%
ARS Pharma Rg USD \| US82835W1080	17.88 02:00:00	17.75 30.07.2025	+0.73% +0.13	17.84 4'400	17.88 400	+68.25%
Arteris Rg USD \| US04302A1043	10.45 02:00:00	10.60 30.07.2025	-1.42% -0.15	10.45 400	10.47 400	+4.02%
Artis Part Ass Rg-A USD \| US04316A1088	44.63 22:15:00	45.72 29.07.2025	-2.38% -1.09	44.64 2'400	44.65 2'700	+6.20%
Artivion Rg USD \| US2289031005	31.57 22:15:01	31.50 29.07.2025	+0.22% +0.07	31.57 4'800	31.58 2'100	+10.18%
Arvinas Rg USD \| US04335A1051	7.58 02:00:00	7.48 30.07.2025	+1.34% +0.10	7.57 700	7.58 4'300	-60.98%
Asana Rg-A USD \| US04342Y1047	15.35 22:15:00	15.21 29.07.2025	+0.92% +0.14	15.35 18'500	15.36 21'200	-24.96%
Asbury Automotiv Rg USD \| US0434361046	222.00 22:15:00	220.33 29.07.2025	+0.76% +1.67	222.00 1'000	222.23 100	-9.34%
Ascent Indstries Rg USD \| US8715651076	12.91 02:00:00	12.97 30.07.2025	-0.46% -0.06	12.87 100	12.91 200	+16.01%
ASGN Rg USD \| US00191U1025	51.83 22:15:00	53.54 29.07.2025	-3.19% -1.71	51.84 1'100	51.86 4'200	-35.76%
ASP Isotopes Rg USD \| US00218A1051	9.41 02:00:00	9.35 30.07.2025	+0.64% +0.06	9.40 2'000	9.41 4'300	+106.40%
Aspen Aerogels Rg USD \| US04523Y1055	7.90 22:15:00	7.80 29.07.2025	+1.28% +0.10	7.89 4'300	7.90 45'400	-34.34%
Assd Banc-Corp Rg USD \| US0454871056	25.17 22:15:00	25.23 29.07.2025	-0.24% -0.06	25.16 5'900	25.17 5'600	+5.56%
Astec Ind Inc Rg USD \| US0462241011	39.52 02:00:00	40.19 30.07.2025	-1.67% -0.67	39.51 1'100	39.59 100	+19.61%
Astrana Health Rg USD \| US03763A2078	24.08 02:00:00	23.43 30.07.2025	+2.77% +0.65	24.10 1'300	24.11 1'700	-25.69%
Astria Therapeut Rg USD \| US04635X1028	6.73 02:00:00	6.65 30.07.2025	+1.20% +0.08	6.70 1'800	6.73 3'400	-25.62%
Astronics Corp Rg USD \| US0464331083	36.18 02:00:00	34.65 30.07.2025	+4.42% +1.53	36.18 300	36.19 1'300	+117.11%
Asure Software Rg USD \| US04649U1025	9.70 02:00:00	10.15 30.07.2025	-4.43% -0.45	9.69 1'200	9.75 400	+7.86%
Atea Pharma Rg USD \| US04683R1068	3.67 02:00:00	3.80 30.07.2025	-3.42% -0.13	3.66 100	3.67 4'800	+13.43%
Atkore Rg USD \| US0476491081	77.69 22:15:00	78.05 29.07.2025	-0.46% -0.36	77.70 600	77.77 2'400	-6.47%
Atlanta Braves Rg-A USD \| US0477261046	47.94 02:00:00	47.83 30.07.2025	+0.23% +0.11	47.91 200	48.07 100	+17.23%
Atlanta Braves Rg-C USD \| US0477263026	44.85 02:00:00	45.06 30.07.2025	-0.47% -0.21	44.83 2'100	44.94 400	+17.77%
ATLANTIC INTL Rg USD \| US0485921094	1.66 02:00:00	1.64 30.07.2025	+1.22% +0.02	1.60 1'000	1.66 1'700	-66.32%
Atlantic Union Rg USD \| US04911A1079	32.23 22:15:01	32.94 29.07.2025	-2.16% -0.71	32.22 4'400	32.23 3'600	-13.04%
Atlanticus Hldgs Rg USD \| US04914Y1029	49.55 02:00:00	48.90 30.07.2025	+1.33% +0.65	49.33 100	49.55 600	-12.33%
Atlas Ener Rg USD \| US6420451089	13.17 22:15:00	13.91 29.07.2025	-5.32% -0.74	13.18 9'700	13.19 3'200	-37.29%
Atmus Filtra Rg USD \| US04956D1072	38.65 22:15:01	38.65 29.07.2025	0.00% 0.00	38.64 6'200	38.67 5'300	-1.35%
ATN Internationa Rg USD \| US00215F1075	17.16 02:00:00	17.31 30.07.2025	-0.87% -0.15	17.05 100	17.16 700	+2.97%
Atomera Rg USD \| US04965B1008	5.03 02:00:00	4.99 30.07.2025	+0.80% +0.04	5.03 2'100	5.05 400	-56.98%
Atricure Rg USD \| US04963C2098	35.13 02:00:00	31.73 30.07.2025	+10.72% +3.40	35.12 2'300	35.13 400	+3.83%
aTyr Pharma Rg USD \| US0021202025	4.94 02:00:00	5.245 30.07.2025	-5.82% -0.305	4.93 5'600	4.94 7'900	+44.89%
AudioEye Rg USD \| US0507342014	12.88 02:00:00	12.62 30.07.2025	+2.06% +0.26	12.84 600	12.91 100	-17.03%
Aura Bioscis Rg USD \| US05153U1079	6.59 02:00:00	6.79 30.07.2025	-2.95% -0.20	6.57 1'300	6.58 400	-17.40%
Aurinia Pharma Rg USD \| CA05156V1022	9.05 02:00:00	8.945 30.07.2025	+1.17% +0.105	9.05 2'500	9.06 6'400	-0.39%
Avadel Pharma Rg USD \| IE00BDGMC594	10.70 02:00:00	10.63 30.07.2025	+0.66% +0.07	10.69 900	10.70 4'000	+1.14%
Avanos Medical Rg USD \| US05350V1061	11.67 22:15:00	11.85 29.07.2025	-1.52% -0.18	11.67 200	11.69 15'300	-25.57%
Avean Hlthc Hldg Rg USD \| US05356F1057	3.99 02:00:00	4.02 30.07.2025	-0.75% -0.03	3.98 1'300	3.99 6'900	-12.04%
AvePoint Rg USD \| US0536041041	19.31 02:00:00	18.73 30.07.2025	+3.10% +0.58	19.30 4'800	19.32 300	+13.45%
Aviat Networks Rg USD \| US05366Y2019	21.96 02:00:00	23.10 30.07.2025	-4.94% -1.14	21.90 200	21.96 200	+27.55%
Avidity Biosci Rg USD \| US05370A1088	36.88 02:00:00	35.95 30.07.2025	+2.59% +0.93	36.90 100	36.91 800	+23.62%
AvidXchange Hldg Rg USD \| US05368X1028	9.86 02:00:00	9.86 30.07.2025	0.00% 0.00	9.86 92'800	9.87 35'700	-4.64%
Avient Rg USD \| US05368V1061	31.73 22:15:00	33.08 29.07.2025	-4.08% -1.35	31.75 3'700	31.76 5'400	-19.04%
Avista Rg USD \| US05379B1070	37.24 22:15:00	37.12 29.07.2025	+0.32% +0.12	37.24 14'000	37.25 6'000	+1.34%
AVITA Medical Rg USD \| US05380C1027	5.36 02:00:00	5.75 30.07.2025	-6.78% -0.39	5.35 2'100	5.36 700	-55.08%
Axcelis Techs Rg USD \| US0545402085	72.89 02:00:00	73.17 30.07.2025	-0.38% -0.28	72.77 200	72.89 1'100	+4.72%
Axogen Rg USD \| US05463X1063	13.20 02:00:00	13.43 30.07.2025	-1.71% -0.23	13.20 1'900	13.21 300	-18.51%
Axos Financial Rg USD \| US05465C1009	85.29 22:15:00	85.60 29.07.2025	-0.36% -0.31	85.33 7'100	85.34 100	+22.55%
Axsome Therapeut Rg USD \| US05464T1043	101.26 02:00:00	100.41 30.07.2025	+0.85% +0.85	101.29 100	101.30 800	+18.67%
Azenta Rg USD \| US1143401024	33.42 02:00:00	33.92 30.07.2025	-1.47% -0.50	33.44 1'500	33.45 700	-32.16%
AZZ Rg USD \| US0024741045	111.66 22:15:00	112.84 29.07.2025	-1.05% -1.18	111.66 2'900	111.67 200	+37.74%
B&G Foods Rg USD \| US05508R1068	4.15 22:15:00	4.25 29.07.2025	-2.35% -0.10	4.14 38'300	4.15 26'000	-38.32%
B&N Edu Rg USD \| US06777U2006	8.87 22:15:00	9.11 29.07.2025	-2.63% -0.24	8.86 6'100	8.88 2'900	-9.26%
Backblaze Rg-A USD \| US05637B1052	5.13 02:00:00	5.16 30.07.2025	-0.58% -0.03	5.12 1'100	5.13 8'000	-14.29%
Badger Meter Rg USD \| US0565251081	191.30 22:15:00	188.00 29.07.2025	+1.76% +3.30	191.29 800	191.45 2'000	-11.37%
Bakkt Hldgs Rg-A USD \| US05759B3050	9.97 22:15:01	10.00 29.07.2025	-0.30% -0.03	9.96 1'300	9.97 2'200	-59.63%
Balchem Corp Rg USD \| US0576652004	152.09 02:00:00	152.75 30.07.2025	-0.43% -0.66	152.21 300	152.40 500	-6.29%
Bally's Rg USD \| US05875B3042	9.30 22:15:00	9.30 29.07.2025	0.00% 0.00	9.32 200	9.38 100	-49.65%
Banc of Californ Rg USD \| US05990K1060	14.85 22:15:00	15.06 29.07.2025	-1.39% -0.21	14.83 600	14.84 33'000	-2.59%
Bancfirst Rg USD \| US05945F1030	125.03 02:00:00	126.52 30.07.2025	-1.18% -1.49	124.88 100	125.08 300	+7.97%
Bancorp Rg USD \| US05969A1051	62.99 02:00:00	64.92 30.07.2025	-2.97% -1.93	62.98 500	63.04 200	+23.35%
Bandwidth-A Rg USD \| US05988J1034	13.86 02:00:00	13.205 30.07.2025	+4.96% +0.655	13.84 500	13.88 400	-22.41%
Bank First Rg USD \| US06211J1007	119.61 02:00:00	123.60 30.07.2025	-3.23% -3.99	119.34 100	119.64 700	+24.74%
Bank Of Hawaii Rg USD \| US0625401098	62.20 22:15:00	62.61 29.07.2025	-0.65% -0.41	62.24 3'700	62.25 2'500	-12.11%
Bank Of Marin Rg USD \| US0634251021	22.70 02:00:00	23.15 30.07.2025	-1.94% -0.45	22.69 1'200	22.74 600	-2.61%
Bank7 Rg USD \| US06652N1072	45.09 02:00:00	46.40 30.07.2025	-2.82% -1.31	45.07 100	45.39 100	-0.56%
Bankfinancial Rg USD \| US06643P1049	11.18 02:00:00	11.41 30.07.2025	-2.02% -0.23	11.18 100	11.20 100	-10.12%
BankUnited Rg USD \| US06652K1034	36.73 22:15:00	37.73 29.07.2025	-2.65% -1.00	36.71 1'000	36.73 2'700	-1.15%
Bankwell Fin Gro Rg USD \| US06654A1034	38.74 02:00:00	39.40 30.07.2025	-1.68% -0.66	38.70 400	38.97 200	+26.48%
Banner Rg USD \| US06652V2088	62.82 02:00:00	64.46 30.07.2025	-2.54% -1.64	62.81 1'400	62.93 300	-3.46%
Bar Harbor BKSHS Rg USD \| US0668491006	29.25 22:15:01	29.94 29.07.2025	-2.30% -0.69	29.15 600	29.23 200	-2.09%
BARK Rg USD \| US68622E1047	0.9039 22:15:01	0.919 29.07.2025	-1.64% -0.0151	0.9065 1'300	0.9137 16'100	-50.05%
Barrett Bus Svcs Rg USD \| US0684631080	46.54 02:00:00	46.08 30.07.2025	+1.00% +0.46	46.51 900	46.58 700	+6.08%
Bassett Furn Ind Rg USD \| US0702031040	16.24 02:00:00	16.91 30.07.2025	-3.96% -0.67	16.15 400	16.24 100	+22.27%
BayCom Rg USD \| US07272M1071	26.77 02:00:00	27.20 30.07.2025	-1.58% -0.43	26.63 100	26.81 100	+1.34%
BCB Bancorp Rg USD \| US0552981039	8.45 02:00:00	8.42 30.07.2025	+0.36% +0.03	8.41 300	8.45 500	-28.89%
Bco Latinoam -E USD \| PAP169941328	40.65 22:15:00	41.07 29.07.2025	-1.02% -0.42	40.61 1'400	40.66 800	+15.46%
Beam Therapeutic Rg USD \| US07373V1052	20.15 02:00:00	19.93 30.07.2025	+1.10% +0.22	20.16 1'400	20.17 2'900	-19.64%
Beauty Health Rg-A USD \| US88331L1089	1.60 02:00:00	1.69 30.07.2025	-5.33% -0.09	1.59 11'900	1.60 3'600	+6.29%
Beazer Homes USA Rg USD \| US07556Q8814	23.42 22:15:00	24.36 29.07.2025	-3.86% -0.94	23.40 7'900	23.42 700	-11.29%
Bel Fuse-A USD \| US0773472016	111.11 02:00:00	115.80 30.07.2025	-4.05% -4.69	110.96 100	112.57 100	+28.55%
Bel Fuse-B USD \| US0773473006	125.91 02:00:00	130.49 30.07.2025	-3.51% -4.58	125.77 100	126.06 100	+58.23%
Belden Rg USD \| US0774541066	128.04 22:15:00	130.49 29.07.2025	-1.88% -2.45	127.89 200	127.90 2'500	+15.88%
Benchmark Electr Rg USD \| US08160H1014	39.26 22:15:00	40.19 29.07.2025	-2.31% -0.93	39.21 400	39.26 1'000	-11.48%
Benitec Biophrm Rg USD \| US08205P2092	11.25 02:00:00	11.05 30.07.2025	+1.81% +0.20	11.15 100	11.25 200	-12.51%
Berkshire Hills Rg USD \| US0846801076	25.04 22:15:00	25.41 29.07.2025	-1.46% -0.37	25.04 2'600	25.07 1'700	-10.62%
Berry Rg USD \| US08579X1019	3.08 02:00:00	3.20 30.07.2025	-3.75% -0.12	3.08 7'900	3.09 6'400	-22.52%
Beta Bionics Rg USD \| US08659B1026	16.76 02:00:00	14.66 30.07.2025	+14.32% +2.10	16.71 300	16.77 400	-
Better Home Rg-A USD \| US08774B5084	13.22 02:00:00	13.69 30.07.2025	-3.43% -0.47	12.94 300	13.22 200	+53.48%
Beyond Meat Rg USD \| US08862E1091	3.24 02:00:00	3.26 30.07.2025	-0.61% -0.02	3.24 9'600	3.25 7'200	-13.30%
Beyond Rg USD \| US6903701018	9.13 22:15:00	9.66 29.07.2025	-5.49% -0.53	9.13 18'700	9.14 15'900	+95.94%
BGC Group Rg-A USD \| US0889291045	9.72 02:00:00	9.68 30.07.2025	+0.41% +0.04	9.71 6'900	9.72 10'700	+6.84%
Bicara Therap Rg USD \| US0554771032	11.60 02:00:00	11.49 30.07.2025	+0.96% +0.11	11.59 300	11.60 2'200	-34.04%
BigBear.ai Rg USD \| US08975B1098	6.41 22:15:01	6.62 29.07.2025	-3.17% -0.21	6.40 65'200	6.41 11'900	+48.76%
BigComm Hldg Rg-1 USD \| US08975P1084	4.78 02:00:00	4.93 30.07.2025	-3.04% -0.15	4.77 3'500	4.78 9'400	-19.44%
Biglari Hldgs-B Rg USD \| US08986R3093	310.75 22:15:00	309.14 29.07.2025	+0.52% +1.61	309.05 2'000	310.37 500	+21.57%
BioAge Labs Rg USD \| US09077V1008	4.42 02:00:00	4.48 30.07.2025	-1.34% -0.06	4.41 500	4.42 300	-22.63%
Biocryst Pharm Rg USD \| US09058V1035	8.22 02:00:00	8.09 30.07.2025	+1.61% +0.13	8.22 10'100	8.23 16'500	+7.58%
Biolife Solution Rg USD \| US09062W2044	21.82 02:00:00	22.10 30.07.2025	-1.27% -0.28	21.78 100	21.83 2'200	-14.87%
biote Rg-A USD \| US0906831039	4.34 02:00:00	4.55 30.07.2025	-4.62% -0.21	4.34 2'000	4.36 300	-26.38%
Bioventus Rg-A USD \| US09075A1088	6.54 02:00:00	6.54 30.07.2025	0.00% 0.00	6.54 3'600	6.55 1'100	-37.71%
Bit Digital Rg USD \| KYG1144A1058	2.84 02:00:00	2.93 30.07.2025	-3.07% -0.09	2.84 13'000	2.85 68'700	0.00%
BJ's Restaurants Rg USD \| US09180C1062	36.72 02:00:00	36.32 30.07.2025	+1.10% +0.40	36.72 500	36.75 500	+3.37%
BK Techno Rg USD \| US05587G2030	38.85 22:15:01	40.01 29.07.2025	-2.90% -1.16	39.02 100	39.16 100	+16.68%
BKV Rg USD \| US05603J1088	20.76 22:15:01	20.93 29.07.2025	-0.81% -0.17	20.76 1'400	20.79 2'000	-11.98%
Black Hills Rg USD \| US0921131092	57.11 22:15:00	56.53 29.07.2025	+1.03% +0.58	57.11 4'000	57.15 4'300	-3.40%
Blackbaud USD \| US09227Q1004	71.61 02:00:00	64.50 30.07.2025	+11.02% +7.11	71.61 400	71.76 400	-12.74%
BlackLine Rg USD \| US09239B1098	55.15 02:00:00	55.75 30.07.2025	-1.08% -0.60	55.13 900	55.15 200	-8.25%
BlackSky Tech Rg-A USD \| US09263B2079	18.47 22:15:01	19.05 29.07.2025	-3.04% -0.58	18.46 5'100	18.47 300	+76.55%
Blackston REIT Rg-A USD \| US09257W1009	18.64 22:15:01	19.37 29.07.2025	-3.77% -0.73	18.65 3'600	18.66 1'000	+11.26%
Blade Air Mobl Rg-A USD \| US0926671043	3.88 02:00:00	3.94 30.07.2025	-1.52% -0.06	3.87 1'600	3.88 5'400	-7.29%
Blend Labs Rg-A USD \| US09352U1088	3.36 22:15:01	3.49 29.07.2025	-3.72% -0.13	3.35 119'600	3.36 27'300	-17.10%
Bloom Energy-A Rg USD \| US0937121079	37.62 22:15:00	34.75 29.07.2025	+8.26% +2.87	37.65 11'400	37.66 7'500	+56.46%
Bloomin Brands Rg USD \| US0942351083	9.55 02:00:00	9.46 30.07.2025	+0.95% +0.09	9.55 7'100	9.56 2'300	-22.52%
Blue Bird Rg USD \| US0953061068	45.02 02:00:00	45.26 30.07.2025	-0.53% -0.24	44.94 100	45.02 1'800	+17.16%
Blue Foundry Rg USD \| US09549B1044	8.70 02:00:00	8.82 30.07.2025	-1.36% -0.12	8.68 300	8.70 1'200	-10.09%
Blue Ridge Bank Rg USD \| US0958251052	3.61 22:15:01	3.66 29.07.2025	-1.37% -0.05	3.60 7'000	3.61 1'700	+13.66%
BlueLinx Holding Rg USD \| US09624H2085	73.78 22:15:01	75.87 29.07.2025	-2.75% -2.09	74.81 1'900	74.82 400	-25.73%
Bnk of NT Butter Rg USD \| BMG0772R2087	45.20 22:15:00	45.73 29.07.2025	-1.16% -0.53	45.23 1'400	45.24 1'000	+25.12%
Boise Cascade Rg USD \| US09739D1000	84.89 22:15:00	86.14 29.07.2025	-1.45% -1.25	84.84 200	84.85 2'500	-27.53%
Boot Barn Hldgs Rg USD \| US0994061002	176.82 22:15:00	175.11 29.07.2025	+0.98% +1.71	176.95 2'100	176.96 100	+15.34%
Borr Drilg Rg USD \| BMG1466R1732	1.99 22:15:01	2.16 29.07.2025	-7.87% -0.17	1.99 97'100	2.00 32'200	-44.62%
Boston Omaha-A Rg USD \| US1010441053	13.48 22:15:01	13.56 29.07.2025	-0.59% -0.08	13.46 4'400	13.48 1'300	-4.37%
Bowhead Rg USD \| US10240L1026	31.99 22:15:01	32.70 29.07.2025	-2.17% -0.71	31.91 2'600	31.99 4'200	-7.94%
Bowman Cnsltng Rg USD \| US1030021018	34.69 02:00:00	35.16 30.07.2025	-1.34% -0.47	34.67 700	34.72 200	+40.92%
Box Rg-A USD \| US10316T1043	32.51 22:15:01	32.75 29.07.2025	-0.73% -0.24	32.51 7'800	32.52 1'900	+3.64%
Br EXSubVtg Rg-A USD \| CA11259V1067	30.84 22:15:01	31.95 29.07.2025	-3.47% -1.11	30.83 3'100	30.88 1'500	+31.70%
Braemar Htl REIT Rg USD \| US10482B1017	2.26 22:15:00	2.34 29.07.2025	-3.42% -0.08	2.25 5'100	2.26 8'400	-22.00%
BrAndyw REIT-SBI Rg USD \| US1053682035	4.00 22:15:00	4.03 29.07.2025	-0.74% -0.03	4.00 57'800	4.01 29'000	-28.04%
Braze Rg-A USD \| US10576N1028	28.66 02:00:00	29.62 30.07.2025	-3.24% -0.96	28.65 3'900	28.69 2'500	-29.27%
BRC Rg-A USD \| US05601U1051	1.80 22:15:01	1.88 29.07.2025	-4.26% -0.08	1.80 13'500	1.81 1'600	-40.69%
Brd Fin Hldg Rg USD \| US0185811082	61.78 22:15:01	62.78 29.07.2025	-1.59% -1.00	61.77 3'700	61.78 1'700	+2.82%
BrghtSprng Hlth Rg USD \| US10950A1060	21.31 02:00:00	20.10 30.07.2025	+6.02% +1.21	21.31 300	21.32 3'700	+18.03%
BridgeBio Pharma Rg USD \| US10806X1028	45.62 02:00:00	46.32 30.07.2025	-1.51% -0.70	45.61 1'900	45.63 15'000	+68.80%
Bridgwtr Bncshs Rg USD \| US1086211034	15.785 02:00:00	16.06 30.07.2025	-1.71% -0.275	15.76 700	15.81 900	+18.87%
Bright Minds Rg USD \| CA10919W4056	33.75 02:00:00	34.82 30.07.2025	-3.07% -1.07	33.08 100	33.99 200	-3.33%
BrightSpire REIT Rg USD \| US10949T1097	5.21 22:15:01	4.98 29.07.2025	+4.62% +0.23	5.20 10'100	5.22 23'100	-11.70%
Brightstar Lott Rg USD \| GB00BVG7F061	15.01 22:15:00	15.38 29.07.2025	-2.41% -0.37	15.02 24'000	15.03 52'500	-12.91%
BrightView Hldg Rg USD \| US10948C1071	16.00 22:15:01	16.20 29.07.2025	-1.23% -0.20	16.01 7'900	16.02 6'400	+1.31%
Brinker Intl Rg USD \| US1096411004	165.89 22:15:00	159.47 29.07.2025	+4.03% +6.42	165.97 500	166.11 400	+20.55%
Brinks Rg USD \| US1096961040	87.61 22:15:00	89.67 29.07.2025	-2.30% -2.06	87.64 2'800	87.65 500	-3.34%
Bristow Group Rg USD \| US11040G1031	35.55 22:15:00	36.10 29.07.2025	-1.52% -0.55	35.53 1'200	35.58 600	+5.25%
BRL Rg USD \| VGG1110E1079	15.60 22:15:00	12.83 29.07.2025	+21.59% +2.77	15.65 23'900	15.66 16'200	-65.65%
Broadstone REIT Rg USD \| US11135E2037	15.91 22:15:00	16.10 29.07.2025	-1.18% -0.19	15.88 2'900	15.89 2'400	+1.51%
Brookdale Sr Liv Rg USD \| US1124631045	7.72 22:15:00	7.68 29.07.2025	+0.52% +0.04	7.72 25'700	7.73 24'700	+52.68%
Brookfield Invt Rg USD \| CA11276H1064	40.72 22:15:00	41.52 29.07.2025	-1.93% -0.80	40.70 1'000	40.72 2'900	+3.77%
Brookline Bancor Rg USD \| US11373M1071	10.51 02:00:00	10.64 30.07.2025	-1.22% -0.13	10.51 1'900	10.52 400	-9.83%
BRT Apartments Rg USD \| US0556453035	15.02 22:15:01	15.41 29.07.2025	-2.53% -0.39	15.02 300	15.09 1'500	-14.53%
Bsnss Frst Banc Rg USD \| US12326C1053	23.98 02:00:00	24.61 30.07.2025	-2.56% -0.63	23.97 1'900	24.05 800	-4.24%
BTDR Rg USD \| KYG114481008	13.08 02:00:00	13.43 30.07.2025	-2.61% -0.35	13.09 100	13.10 4'800	-38.02%
Buckle Rg USD \| US1184401065	49.38 22:15:00	49.45 29.07.2025	-0.14% -0.07	49.37 1'400	49.38 4'500	-2.68%
Build-A-Bear Wor Rg USD \| US1200761047	51.13 22:15:00	51.22 29.07.2025	-0.18% -0.09	51.00 1'200	51.13 200	+11.25%
Bumble Rg-A USD \| US12047B1052	7.57 02:00:00	7.63 30.07.2025	-0.79% -0.06	7.56 13'600	7.57 7'600	-6.27%
Burford Cap NPV Rg USD \| GG00BMGYLN96	12.92 22:15:00	13.10 29.07.2025	-1.37% -0.18	12.92 6'800	12.93 18'600	+2.75%
Burke & Hrb Fin Rg USD \| US12135Y1082	58.78 02:00:00	60.47 30.07.2025	-2.79% -1.69	58.65 200	58.88 100	-3.03%
Butterfly Netw Rg-A USD \| US1241551027	1.81 22:15:01	1.83 29.07.2025	-1.09% -0.02	1.80 70'900	1.81 36'700	-41.35%
BV Financial Rg USD \| US05603E2081	15.68 02:00:00	15.90 30.07.2025	-1.38% -0.22	15.67 800	15.72 100	-7.67%
Byline Bancorp Rg USD \| US1244111092	26.74 22:15:00	27.32 29.07.2025	-2.12% -0.58	26.74 5'700	26.77 1'000	-5.79%
Byrna Tech Rg USD \| US12448X2018	22.12 02:00:00	22.61 30.07.2025	-2.17% -0.49	22.09 100	22.13 200	-21.52%
C & F Financial Rg USD \| US12466Q1040	64.00 02:00:00	64.69 30.07.2025	-1.07% -0.69	63.21 100	64.08 100	-9.21%
C3.ai Rg-A USD \| US12468P1049	24.22 22:15:00	24.48 29.07.2025	-1.06% -0.26	24.22 6'500	24.23 7'500	-28.90%
Cable One Rg USD \| US12685J1051	132.64 22:15:00	138.57 29.07.2025	-4.28% -5.93	132.64 1'100	132.90 900	-61.73%
Cabot Corp Rg USD \| US1270551013	72.42 22:15:00	74.57 29.07.2025	-2.88% -2.15	72.43 1'400	72.44 600	-18.33%
Cactus-A Rg USD \| US1272031071	46.80 22:15:00	47.17 29.07.2025	-0.78% -0.37	46.84 4'800	46.85 4'400	-19.17%
Cadence Bank Rg USD \| US12740C1036	35.25 22:15:00	35.74 29.07.2025	-1.37% -0.49	35.28 6'100	35.29 1'200	+3.74%
Cadiz Rg USD \| US1275372076	3.04 02:00:00	3.02 30.07.2025	+0.66% +0.02	3.03 2'800	3.04 1'300	-41.92%
Cadre Holdings Rg USD \| US12763L1052	32.70 22:15:00	33.21 29.07.2025	-1.54% -0.51	32.70 400	32.71 3'000	+2.82%
Cal Water Serv G Rg USD \| US1307881029	44.89 22:15:00	45.00 29.07.2025	-0.24% -0.11	44.83 100	44.84 1'600	-0.73%
Cal-Maine Foods Rg USD \| US1280302027	111.16 02:00:00	108.15 30.07.2025	+2.78% +3.01	111.08 1'600	111.27 200	+5.08%
Calavo Growers Rg USD \| US1282461052	26.48 02:00:00	26.21 30.07.2025	+1.03% +0.27	26.42 100	26.48 100	+2.78%
Caledonia Mng Rg USD \| JE00BF0XVB15	19.30 22:15:02	20.71 29.07.2025	-6.81% -1.41	19.23 1'600	19.25 100	+120.09%
Caleres Rg USD \| US1295001044	14.37 22:15:00	14.93 29.07.2025	-3.75% -0.56	14.36 10'700	14.37 13'300	-35.54%
California Res Rg USD \| US13057Q3056	48.76 22:15:00	50.22 29.07.2025	-2.91% -1.46	48.75 200	48.76 7'200	-3.22%
California Rg USD \| US84252A1060	15.13 02:00:00	15.30 30.07.2025	-1.11% -0.17	15.11 300	15.14 100	-7.50%
Calix Rg USD \| US13100M5094	56.87 22:15:00	56.20 29.07.2025	+1.19% +0.67	56.84 7'100	56.85 600	+61.17%
Calumet Rg USD \| US1314281049	16.13 02:00:00	16.43 30.07.2025	-1.83% -0.30	16.11 100	16.13 400	-25.39%
Camden National Rg USD \| US1330341082	37.11 02:00:00	37.23 30.07.2025	-0.32% -0.12	37.06 500	37.12 400	-12.89%
Candel Therapeut Rg USD \| US1374041093	6.57 02:00:00	6.57 30.07.2025	0.00% 0.00	6.56 100	6.57 1'100	-24.31%
Cannae Hldg Rg USD \| US13765N1072	21.41 22:15:00	21.64 29.07.2025	-1.06% -0.23	21.41 3'900	21.43 4'800	+8.96%
Cantaloupe Rg USD \| US1381031061	11.07 02:00:00	11.08 30.07.2025	-0.09% -0.01	11.07 166'000	11.08 63'800	+16.51%
Capital Bancorp Rg USD \| US1397371006	31.62 02:00:00	31.72 30.07.2025	-0.32% -0.10	31.45 100	31.62 900	+11.30%
Capital City Bk Rg USD \| US1396741050	39.48 02:00:00	40.20 30.07.2025	-1.79% -0.72	39.40 100	39.57 200	+9.69%
Capitol Fed Fin Rg USD \| US14057J1016	6.08 02:00:00	6.19 30.07.2025	-1.78% -0.11	6.07 5'100	6.08 7'700	+4.74%
Capri Hldg Rg USD \| VGG1890L1076	18.59 22:15:00	19.15 29.07.2025	-2.92% -0.56	18.58 3'800	18.59 11'100	-9.07%
Capricor Therap Rg USD \| US14070B3096	8.18 02:00:00	6.74 30.07.2025	+21.36% +1.44	8.18 700	8.19 100	-51.16%
Cardiff Oncology Rg USD \| US14147L1089	2.49 02:00:00	3.31 30.07.2025	-24.77% -0.82	2.48 2'700	2.49 62'700	-23.73%
CareDx Rg USD \| US14167L1035	12.86 02:00:00	12.72 30.07.2025	+1.10% +0.14	12.85 100	12.86 4'600	-40.59%
CareTrust-REIT Rg USD \| US14174T1079	31.49 22:15:00	31.23 29.07.2025	+0.83% +0.26	31.48 12'800	31.49 1'700	+15.45%
CARGO Therap Rg USD \| US14179K1016	4.47 02:00:00	4.49 30.07.2025	-0.45% -0.02	4.47 6'800	4.48 3'200	-68.86%
CarGurus-A Rg USD \| US1417881091	32.99 02:00:00	32.97 30.07.2025	+0.06% +0.02	32.98 200	32.99 300	-9.77%
Carriage Service Rg USD \| US1439051079	44.77 22:15:01	44.88 29.07.2025	-0.25% -0.11	44.66 900	44.77 1'200	+12.62%
Cars.com Rg USD \| US14575E1055	12.76 22:15:00	13.11 29.07.2025	-2.67% -0.35	12.75 3'600	12.76 19'700	-24.35%
Carter Bankshs Rg USD \| US1461031064	17.44 02:00:00	17.64 30.07.2025	-1.13% -0.20	17.43 200	17.48 200	+0.28%
Carter Rg USD \| US1462291097	24.66 22:15:00	25.59 29.07.2025	-3.63% -0.93	24.65 9'400	24.67 9'100	-52.78%
Cartesian Rg USD \| US8162123025	12.85 02:00:00	13.40 30.07.2025	-4.10% -0.55	12.83 200	12.96 100	-25.18%
Casella Waste Sys-A USD \| US1474481041	108.37 02:00:00	111.16 30.07.2025	-2.51% -2.79	108.24 900	108.38 200	+5.06%
Cass Info Sys Rg USD \| US14808P1093	40.35 02:00:00	41.25 30.07.2025	-2.18% -0.90	40.34 200	40.40 100	+0.83%
Castle Biosci Rg USD \| US14843C1053	16.08 02:00:00	16.23 30.07.2025	-0.92% -0.15	16.06 900	16.08 1'600	-39.10%
Catalyst Pharma Rg USD \| US14888U1016	21.28 02:00:00	21.015 30.07.2025	+1.26% +0.265	21.28 4'100	21.29 1'100	+0.69%
Cathay Genl Banc Rg USD \| US1491501045	45.87 02:00:00	46.63 30.07.2025	-1.63% -0.76	45.87 200	45.88 1'600	-2.06%
Cavco Industries Rg USD \| US1495681074	403.12 02:00:00	411.96 30.07.2025	-2.15% -8.84	402.90 700	403.30 100	-7.68%
CB Finl Svcs Rg USD \| US12479G1013	32.99 02:00:00	33.22 30.07.2025	-0.69% -0.23	32.78 100	32.99 100	+16.24%
CBIZ Rg USD \| US1248051021	76.15 22:15:00	75.72 29.07.2025	+0.57% +0.43	76.14 3'400	76.23 100	-7.47%
CBL & Assoc REIT Rg USD \| US1248308785	27.34 22:15:00	27.32 29.07.2025	+0.07% +0.02	27.34 700	27.38 2'400	-7.11%
Ceco Environment Rg USD \| US1251411013	43.53 02:00:00	40.35 30.07.2025	+7.88% +3.18	43.51 200	43.52 100	+33.48%
Celcuity Rg USD \| US15102K1007	40.30 02:00:00	38.50 30.07.2025	+4.68% +1.80	40.30 200	40.37 600	+194.12%
Celldex Theraptc Rg USD \| US15117B2025	22.81 02:00:00	21.95 30.07.2025	+3.92% +0.86	22.80 400	22.81 1'800	-13.14%
Centers REIT-SBI Rg USD \| US15202L1070	55.71 22:15:00	57.08 29.07.2025	-2.40% -1.37	55.62 1'700	55.63 300	-13.71%
Centl Gard NVtgRg-A USD \| US1535272058	35.63 02:00:00	35.76 30.07.2025	-0.36% -0.13	35.58 600	35.63 1'300	+8.20%
Central Garden & Rg USD \| US1535271068	39.29 02:00:00	39.43 30.07.2025	-0.36% -0.14	39.28 100	39.31 200	+1.62%
Central Pacific Rg USD \| US1547604090	26.77 22:15:00	27.32 29.07.2025	-2.01% -0.55	26.77 100	26.78 3'200	-5.96%
Centrus Energy Rg-A USD \| US15643U1043	225.19 22:15:00	224.08 29.07.2025	+0.50% +1.11	222.16 100	226.43 100	+237.93%
Centuri Hldg Rg USD \| US1559231055	21.36 22:15:01	21.66 29.07.2025	-1.39% -0.30	21.39 7'100	21.40 800	+12.17%
Century Aluminum Rg USD \| US1564311082	21.32 02:00:00	22.33 30.07.2025	-4.52% -1.01	21.32 7'900	21.33 1'600	+22.56%
Century Communit Rg USD \| US1565043007	56.51 22:15:00	58.39 29.07.2025	-3.22% -1.88	56.48 5'400	56.58 800	-20.41%
Cerence Rg USD \| US1567271093	8.53 02:00:00	8.77 30.07.2025	-2.74% -0.24	8.53 400	8.54 2'200	+11.72%
Ceribell Rg USD \| US15678C1027	14.92 02:00:00	14.76 30.07.2025	+1.08% +0.16	14.89 300	14.92 1'500	-42.97%
Cerus Rg USD \| US1570851014	1.31 02:00:00	1.33 30.07.2025	-1.50% -0.02	1.30 10'800	1.31 4'000	-13.64%
CEVA Rg USD \| US1572101053	22.58 02:00:00	22.90 30.07.2025	-1.40% -0.32	22.58 1'300	22.61 400	-27.42%
CF Bankshares Rg USD \| US12520L1098	23.50 02:00:00	23.57 30.07.2025	-0.30% -0.07	23.25 600	23.52 100	-7.71%
CG Oncology Rg USD \| US1569441009	26.91 02:00:00	26.04 30.07.2025	+3.34% +0.87	26.93 1'400	26.96 800	-9.21%
Chain Bridge Rg-A USD \| US15746L1008	26.39 22:15:00	26.71 29.07.2025	-1.20% -0.32	26.24 100	26.41 100	+6.54%
Champion Home Rg USD \| US8308301055	61.54 22:15:00	64.46 29.07.2025	-4.53% -2.92	61.53 2'300	61.54 5'800	-26.83%
Chart Industries Rg USD \| US16115Q3083	199.17 22:15:00	198.80 29.07.2025	+0.19% +0.37	199.29 300	199.30 100	+4.17%
Chath L REIT-SBI Rg USD \| US16208T1025	6.79 22:15:00	6.94 29.07.2025	-2.16% -0.15	6.77 200	6.79 4'400	-22.46%
Cheesecake Facto Rg USD \| US1630721017	66.47 02:00:00	63.18 30.07.2025	+5.21% +3.29	66.43 3'200	66.48 300	+33.18%
Chefs' Warehouse Rg USD \| US1630861011	66.92 02:00:00	61.56 30.07.2025	+8.71% +5.36	66.86 200	66.92 1'100	+24.82%
Chemours Rg USD \| US1638511089	12.55 22:15:00	13.59 29.07.2025	-7.65% -1.04	12.56 5'700	12.57 12'300	-19.59%
Chemung Financia Rg USD \| US1640241014	52.42 02:00:00	52.05 30.07.2025	+0.71% +0.37	52.42 2'400	52.45 100	+6.64%
Chesapeake Util Rg USD \| US1653031088	120.62 22:15:00	120.67 29.07.2025	-0.04% -0.05	120.62 1'100	120.84 300	-0.56%
Chi Atl RE REIT Rg USD \| US1672391026	13.24 02:00:00	13.49 30.07.2025	-1.85% -0.25	13.22 600	13.25 100	-12.52%
Chimera Inv REIT Rg USD \| US16934Q8024	13.71 22:15:00	13.94 29.07.2025	-1.65% -0.23	13.71 2'700	13.73 7'600	-0.43%
Choiceone Finl S Rg USD \| US1703861062	29.59 02:00:00	29.925 30.07.2025	-1.12% -0.335	29.56 700	29.63 200	-16.04%
Cidara Therapeut Rg USD \| US1717572069	61.79 02:00:00	61.93 30.07.2025	-0.23% -0.14	61.73 900	61.82 600	+130.39%
Cimpress Rg USD \| IE00BKYC3F77	55.74 02:00:00	49.72 30.07.2025	+12.11% +6.02	55.75 200	55.83 500	-30.67%
Cinemark Holding Rg USD \| US17243V1026	27.25 22:15:00	27.67 29.07.2025	-1.52% -0.42	27.25 88'100	27.26 5'300	-10.68%
Cipher Mining Rg USD \| US17253J1060	5.45 02:00:00	5.68 30.07.2025	-4.05% -0.23	5.45 30'300	5.46 48'200	+22.41%
Citi Trends Rg USD \| US17306X1028	29.54 02:00:00	29.51 30.07.2025	+0.10% +0.03	29.29 300	29.56 100	+12.42%
Citizens & North Rg USD \| US1729221069	18.88 02:00:00	19.19 30.07.2025	-1.62% -0.31	18.83 600	18.94 500	+3.17%
Citizens Cmnty B Rg USD \| US1749031043	14.74 02:00:00	14.79 30.07.2025	-0.34% -0.05	14.73 200	14.80 200	-9.21%
Citizens Financi Rg USD \| US1746151042	53.50 02:00:00	54.45 30.07.2025	-1.74% -0.95	52.87 100	53.81 100	-13.99%
Citizens-A USD \| US1747401008	3.98 22:15:00	4.10 29.07.2025	-2.93% -0.12	3.96 1'700	3.98 1'400	+2.24%
City Holding Co Rg USD \| US1778351056	123.83 02:00:00	125.41 30.07.2025	-1.26% -1.58	123.63 200	123.96 800	+5.85%
City Office REIT Rg USD \| US1785871013	6.92 22:15:00	6.92 29.07.2025	0.00% 0.00	6.92 1'900	6.93 6'900	+25.36%
Civista Bancshar Rg USD \| US1788671071	19.73 02:00:00	20.10 30.07.2025	-1.84% -0.37	19.71 800	19.76 200	-4.47%
Claritev Rg USD \| US62548M2098	38.68 22:15:01	38.65 29.07.2025	+0.08% +0.03	38.48 100	38.69 3'100	+161.50%
Claros Mor REIT Rg USD \| US18270D1063	2.96 22:15:00	3.17 29.07.2025	-6.62% -0.21	2.96 9'700	2.97 4'400	-29.87%
Clarus Rg USD \| US18270P1093	3.73 02:00:00	3.79 30.07.2025	-1.58% -0.06	3.72 100	3.73 1'900	-15.96%
Clean Energy Fue Rg USD \| US1844991018	2.04 02:00:00	2.09 30.07.2025	-2.39% -0.05	2.04 29'500	2.05 12'300	-16.73%
Cleanspark Rg USD \| US18452B2097	11.42 02:00:00	11.73 30.07.2025	-2.64% -0.31	11.42 13'300	11.43 21'200	+27.36%
Clear Secure Rg-A USD \| US18467V1098	29.74 22:15:00	29.64 29.07.2025	+0.34% +0.10	29.76 500	29.77 1'000	+11.26%
Clearfield Rg USD \| US18482P1030	43.72 02:00:00	43.86 30.07.2025	-0.32% -0.14	43.72 700	43.76 100	+41.48%
ClearPoint Neuro Rg USD \| US18507C1036	10.66 02:00:00	10.55 30.07.2025	+1.04% +0.11	10.64 300	10.66 4'000	-31.40%
Clearwater Paper Rg USD \| US18538R1032	24.05 22:15:00	29.44 29.07.2025	-18.31% -5.39	24.08 1'500	24.09 1'200	-1.11%
Climb Glb Sltn Rg USD \| US9467601053	101.54 02:00:00	101.10 30.07.2025	+0.44% +0.44	101.54 200	101.85 100	-20.24%
Clipper Rlt REIT Rg USD \| US18885T3068	3.56 22:15:00	3.64 29.07.2025	-2.20% -0.08	3.54 3'000	3.56 700	-20.52%
Clrwtr Analtcs Rg-A USD \| US1851231068	20.85 22:15:00	21.09 29.07.2025	-1.14% -0.24	20.83 7'000	20.84 2'900	-23.36%
Clvr Hlth Inv Rg-A USD \| US18914F1030	2.90 02:00:00	2.89 30.07.2025	+0.35% +0.01	2.90 45'900	2.91 115'200	-8.25%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	14.93 22:15:00	17.64 29.07.2025	-15.36% -2.71	14.95 6'900	14.96 3'600	-16.32%
CNB Finl Rg USD \| US1261281075	23.15 02:00:00	23.48 30.07.2025	-1.41% -0.33	23.15 4'700	23.22 100	-5.55%
CNO Fincl Group Rg USD \| US12621E1038	36.06 22:15:00	36.98 29.07.2025	-2.49% -0.92	36.06 3'100	36.08 3'400	-0.62%
CNX Resources Rg USD \| US12653C1080	30.11 22:15:00	30.31 29.07.2025	-0.66% -0.20	30.10 5'000	30.11 9'400	-17.34%
Coastal Finl Rg USD \| US19046P2092	99.52 02:00:00	97.19 30.07.2025	+2.40% +2.33	99.50 100	99.54 100	+14.46%
Codexis Rg USD \| US1920051067	2.79 02:00:00	2.82 30.07.2025	-1.06% -0.03	2.78 7'800	2.79 2'900	-40.88%
Coeur Mining Rg USD \| US1921085049	8.75 22:15:00	9.20 29.07.2025	-4.89% -0.45	8.74 14'400	8.76 233'100	+60.84%
Cogent Bioscis Rg USD \| US19240Q2012	11.53 02:00:00	11.84 30.07.2025	-2.62% -0.31	11.53 14'600	11.55 400	+51.79%
Cogent Comm Hldg Rg USD \| US19239V3024	46.97 02:00:00	46.85 30.07.2025	+0.26% +0.12	46.97 200	46.98 100	-39.21%
Cohen & Steers Rg USD \| US19247A1007	73.75 22:15:00	75.25 29.07.2025	-1.99% -1.50	73.71 1'000	73.75 100	-18.51%
Coherus Onco Rg USD \| US19249H1032	0.97 02:00:00	1.01 30.07.2025	-3.96% -0.04	0.9702 2'400	0.9733 500	-26.81%
Cohu Rg USD \| US1925761066	18.98 02:00:00	19.27 30.07.2025	-1.50% -0.29	18.96 800	18.99 2'300	-27.83%
Collegium Pharma Rg USD \| US19459J1043	30.70 02:00:00	31.21 30.07.2025	-1.63% -0.51	30.66 500	30.72 1'000	+8.94%
Colony Bank Rg USD \| US19623P1012	16.51 22:15:00	16.62 29.07.2025	-0.66% -0.11	16.47 1'500	16.52 2'000	+2.97%
Columbia Finl Rg USD \| US1976411033	13.94 02:00:00	14.02 30.07.2025	-0.57% -0.08	13.95 1'700	13.96 300	-11.32%
Columbus Mckinno Rg USD \| US1993331057	14.48 02:00:00	16.86 30.07.2025	-14.12% -2.38	14.47 200	14.54 3'000	-54.73%
Comm Health REIT Rg USD \| US20369C1062	15.75 22:15:00	16.25 29.07.2025	-3.08% -0.50	15.75 2'700	15.77 600	-15.41%
Comm Health Syst Rg USD \| US2036681086	2.52 22:15:00	2.46 29.07.2025	+2.44% +0.06	2.51 43'800	2.52 71'800	-17.73%
Commercial Metal Rg USD \| US2017231034	52.19 22:15:00	52.40 29.07.2025	-0.40% -0.21	52.18 3'900	52.20 1'900	+5.65%
CommScope Rg USD \| US20337X1090	8.12 02:00:00	8.34 30.07.2025	-2.64% -0.22	8.12 12'200	8.13 17'100	+60.08%
Community Fin Rg USD \| US2036071064	53.29 22:15:00	54.00 29.07.2025	-1.31% -0.71	53.30 400	53.31 700	-12.45%
Community Trust Rg USD \| US2041491083	54.61 02:00:00	55.22 30.07.2025	-1.10% -0.61	54.60 200	54.68 200	+4.13%
Community West Rg USD \| US2039371073	19.55 02:00:00	19.99 30.07.2025	-2.20% -0.44	19.55 300	19.62 100	+3.20%
CommVault System Rg USD \| US2041661024	193.37 02:00:00	193.27 30.07.2025	+0.05% +0.10	193.35 600	193.42 100	+28.07%
Compass Hldgs-SBI USD \| US20451Q1040	6.45 22:15:00	6.53 29.07.2025	-1.23% -0.08	6.45 5'500	6.46 6'700	-71.71%
Compass Minerals Rg USD \| US20451N1019	19.77 22:15:00	20.20 29.07.2025	-2.13% -0.43	19.74 2'800	19.75 400	+79.56%
Compass Rg-A USD \| US20464U1007	7.23 22:15:00	7.37 29.07.2025	-1.90% -0.14	7.24 800	7.25 6'300	+25.98%
Compass Theraptc Rg USD \| US20454B1044	3.05 02:00:00	3.17 30.07.2025	-3.79% -0.12	3.04 8'300	3.05 8'200	+118.62%
Complete Solar Rg USD \| US20460L1044	1.78 02:00:00	1.85 30.07.2025	-3.78% -0.07	1.77 1'000	1.78 1'800	+3.35%
CompoSecure Rg-A USD \| US20459V1052	13.84 02:00:00	13.80 30.07.2025	+0.29% +0.04	13.85 6'200	13.86 6'900	+13.21%
Compx Intl-A USD \| US20563P1012	23.80 22:15:02	23.16 29.07.2025	+2.76% +0.64	23.38 100	23.81 100	-11.43%
Comstock Resourc Rg USD \| US2057683029	20.79 22:15:00	21.03 29.07.2025	-1.14% -0.24	20.78 5'400	20.79 6'600	+15.42%
Concentra Grp Rg USD \| US20603L1026	20.40 22:15:00	20.20 29.07.2025	+0.99% +0.20	20.39 1'200	20.40 5'700	+2.12%
Concrete Pumping Rg USD \| US2067041085	6.83 02:00:00	6.93 30.07.2025	-1.44% -0.10	6.82 500	6.88 200	+4.05%
Conduent Rg USD \| US2067871036	2.73 02:00:00	2.75 30.07.2025	-0.73% -0.02	2.73 10'400	2.74 9'300	-31.93%
Conmed Corp Rg USD \| US2074101013	50.14 22:15:00	50.29 29.07.2025	-0.30% -0.15	50.22 4'200	50.24 400	-26.47%
ConnectOne Banco Rg USD \| US20786W1071	23.29 02:00:00	23.48 30.07.2025	-0.81% -0.19	23.28 100	23.33 3'000	+2.49%
Consensus Cloud Rg USD \| US20848V1052	20.68 02:00:00	21.26 30.07.2025	-2.73% -0.58	20.62 200	20.70 200	-10.90%
CONSOLIDATED WAT Rg USD \| KYG237731073	29.40 02:00:00	29.80 30.07.2025	-1.34% -0.40	29.40 1'400	29.46 200	+15.10%
Constellium USD \| FR0013467479	14.76 22:15:01	14.68 29.07.2025	+0.54% +0.08	14.76 14'700	14.77 12'700	+42.94%
Constr Ptr-A Rg USD \| US21044C1071	103.80 02:00:00	102.18 30.07.2025	+1.59% +1.62	103.65 1'400	103.81 700	+15.51%
Consumer Ptfl Sv Rg USD \| US2105021008	8.30 02:00:00	8.75 30.07.2025	-5.14% -0.45	8.29 300	8.38 100	-19.43%
Contango Ore Rg USD \| US21077F1003	18.68 22:15:01	19.22 29.07.2025	-2.81% -0.54	18.61 700	18.65 100	+91.82%
Cooper-Std Hldgs Rg USD \| US21676P1030	24.36 22:15:00	24.74 29.07.2025	-1.54% -0.38	24.34 500	24.39 300	+82.45%
COPT Defense Rg USD \| US22002T1088	27.32 22:15:00	27.60 29.07.2025	-1.01% -0.28	27.29 200	27.30 14'100	-10.82%
Core Labor Br Rg USD \| US21867A1051	11.14 22:15:00	11.58 29.07.2025	-3.80% -0.44	11.13 5'800	11.16 7'300	-33.10%
Core Molding Tec Rg USD \| US2186831002	16.70 22:15:03	17.64 29.07.2025	-5.33% -0.94	16.74 100	16.81 300	+6.65%
Core Nat Res Rg USD \| US2189371006	73.47 22:15:00	76.70 29.07.2025	-4.21% -3.23	73.47 1'600	73.48 4'400	-28.10%
Core Scientific Rg USD \| US21874A1060	13.055 02:00:00	13.19 30.07.2025	-1.02% -0.135	13.05 2'600	13.06 1'900	-6.12%
CoreCard Rg USD \| US45816D1000	26.31 22:15:00	26.38 29.07.2025	-0.27% -0.07	25.98 1'200	26.20 300	+16.21%
CoreCivic Rg USD \| US21871N1019	19.80 22:15:00	19.96 29.07.2025	-0.80% -0.16	19.79 1'900	19.80 10'400	-8.19%
Cormedix Rg USD \| US21900C3088	11.54 02:00:00	11.64 30.07.2025	-0.86% -0.10	11.52 300	11.53 800	+43.70%
Corsair Gaming Rg USD \| US22041X1028	9.06 02:00:00	9.28 30.07.2025	-2.37% -0.22	9.05 400	9.06 3'500	+40.39%
CorVel Rg USD \| US2210061097	88.68 02:00:00	88.51 30.07.2025	+0.19% +0.17	88.47 1'900	88.68 800	-20.45%
Corvus Pharmacet Rg USD \| US2210151005	4.38 02:00:00	4.52 30.07.2025	-3.10% -0.14	4.37 4'400	4.38 400	-15.51%
Costamare Rg USD \| MHY1771G1026	9.55 22:15:00	9.75 29.07.2025	-2.05% -0.20	9.54 300	9.55 900	-2.43%
Costamare Rg USD \| MHY2001C1012	9.12 22:15:00	9.10 29.07.2025	+0.22% +0.02	9.09 2'100	9.12 500	-
Couchbase Rg USD \| US22207T1016	24.265 02:00:00	24.27 30.07.2025	-0.02% -0.005	24.26 7'500	24.27 1'300	+55.68%
Coursera Rg USD \| US22266M1045	11.96 22:15:00	12.01 29.07.2025	-0.42% -0.05	11.95 11'500	11.96 10'800	+41.29%
Covenant Log Grp-A USD \| US22284P1057	24.36 22:15:01	25.11 29.07.2025	-2.99% -0.75	24.32 1'300	24.36 700	-7.87%
CPI Card Group Rg USD \| US12634H2004	20.62 02:00:00	20.885 30.07.2025	-1.27% -0.265	20.60 300	20.75 200	-30.13%
CRA Intl Rg USD \| US12618T1051	173.09 02:00:00	174.64 30.07.2025	-0.89% -1.55	172.56 100	173.55 100	-6.71%
Cracker Barrel O Rg USD \| US22410J1060	62.00 02:00:00	62.93 30.07.2025	-1.48% -0.93	61.93 100	61.97 400	+19.05%
Crawford -A- USD \| US2246332066	9.83 22:15:00	10.04 29.07.2025	-2.09% -0.21	9.78 300	9.83 100	-13.15%
CRDO Rg USD \| KYG254571055	116.01 02:00:00	109.38 30.07.2025	+6.06% +6.63	116.01 200	116.10 400	+62.74%
Crescent Enrg Rg-A USD \| US44952J1043	9.45 22:15:00	9.65 29.07.2025	-2.07% -0.20	9.46 18'300	9.47 24'800	-33.95%
Crexendo Rg USD \| US2265521078	5.59 02:00:00	5.58 30.07.2025	+0.18% +0.01	5.58 100	5.59 200	+6.69%
Cricut Rg-A USD \| US22658D1000	4.92 02:00:00	5.18 30.07.2025	-5.02% -0.26	4.91 5'400	4.93 2'800	-9.12%
Crinetics Pharma Rg USD \| US22663K1079	29.23 02:00:00	29.27 30.07.2025	-0.14% -0.04	29.23 400	29.26 1'700	-42.75%
CRISPR Therap N USD \| CH0334081137	57.68 02:00:00	59.02 30.07.2025	-2.27% -1.34	57.67 200	57.68 3'000	+49.95%
CRML Rg USD \| VGG2662B1031	3.38 02:00:00	3.38 30.07.2025	0.00% 0.00	3.38 33'000	3.39 5'100	-50.22%
Cross Ctry Hlthc Rg USD \| US2274831047	13.13 02:00:00	13.80 30.07.2025	-4.86% -0.67	13.13 1'500	13.18 200	-24.01%
CryoPort Rg USD \| US2290503075	7.54 02:00:00	7.56 30.07.2025	-0.26% -0.02	7.52 1'200	7.54 4'800	-2.83%
CS Disco Rg USD \| US1263271058	4.07 22:15:00	4.08 29.07.2025	-0.25% -0.01	4.06 19'900	4.07 2'800	-18.24%
CSG Systems Intl Rg USD \| US1263491094	62.40 02:00:00	62.27 30.07.2025	+0.21% +0.13	62.27 100	62.40 400	+21.84%
CSP Inc Rg USD \| US1263891053	10.80 02:00:00	10.98 30.07.2025	-1.64% -0.18	10.73 300	10.80 100	-31.67%
CSW Industrials Rg USD \| US1264021064	269.00 22:15:01	277.88 29.07.2025	-3.20% -8.88	268.61 200	268.81 100	-21.24%
CTO Realty REIT Rg USD \| US22948Q1013	16.36 22:15:01	17.55 29.07.2025	-6.78% -1.19	16.35 18'200	16.38 2'000	-10.96%
CTS Rg USD \| US1265011056	40.47 22:15:00	41.25 29.07.2025	-1.89% -0.78	40.41 1'100	40.42 900	-21.77%
Cullinan Thera Rg USD \| US2300311063	8.16 02:00:00	8.34 30.07.2025	-2.16% -0.18	8.16 4'100	8.17 1'900	-31.53%
Curbline Rg USD \| US23128Q1013	22.43 22:15:01	22.94 29.07.2025	-2.22% -0.51	22.40 1'000	22.41 5'200	-1.21%
CuriositStream Rg-A USD \| US23130Q1076	4.59 02:00:00	4.50 30.07.2025	+2.00% +0.09	4.58 2'500	4.59 5'100	+194.12%
Cushman & Wake Rg USD \| GB00BFZ4N465	12.26 22:15:00	12.41 29.07.2025	-1.21% -0.15	12.26 19'400	12.27 23'200	-5.12%
Custom Truck Rg-A USD \| US23204X1037	5.70 22:15:00	5.78 29.07.2025	-1.38% -0.08	5.70 6'500	5.71 2'300	+20.17%
Customers Banc Rg USD \| US23204G1004	65.02 22:15:00	65.33 29.07.2025	-0.47% -0.31	64.94 800	64.95 700	+34.20%
CVB Financial Rg USD \| US1266001056	18.78 02:00:00	19.17 30.07.2025	-2.03% -0.39	18.77 4'300	18.78 3'900	-10.46%
CVR Energy Rg USD \| US12662P1084	28.27 22:15:00	29.12 29.07.2025	-2.92% -0.85	28.25 200	28.27 9'900	+55.39%
CVRx Rg USD \| US1266381052	8.26 02:00:00	8.26 30.07.2025	0.00% 0.00	8.26 3'100	8.28 200	-34.81%
Cytek Biosci Rg USD \| US23285D1090	3.55 02:00:00	3.60 30.07.2025	-1.39% -0.05	3.55 12'100	3.56 15'600	-44.53%
Cytokinetics Rg USD \| US23282W6057	36.18 02:00:00	35.90 30.07.2025	+0.78% +0.28	36.17 100	36.18 3'500	-23.68%
D-Wave Quant Rg USD \| US26740W1099	17.06 22:15:01	17.67 29.07.2025	-3.45% -0.61	17.07 91'000	17.08 17'000	+110.36%
Daily Journal Co Rg USD \| US2339121046	405.16 02:00:00	406.72 30.07.2025	-0.38% -1.56	403.03 100	405.41 200	-28.39%
Dakota Gold Rg USD \| US46655E1001	3.66 22:15:02	3.86 29.07.2025	-5.18% -0.20	3.68 1'000	3.69 8'800	+75.45%
Daktronics Rg USD \| US2342641097	16.49 02:00:00	16.78 30.07.2025	-1.73% -0.29	16.49 100	16.50 300	-0.47%
Dana Rg USD \| US2358252052	15.95 22:15:00	16.10 29.07.2025	-0.93% -0.15	15.95 52'400	15.96 3'000	+39.27%
Dave & Buster's Rg USD \| US2383371091	30.51 02:00:00	29.63 30.07.2025	+2.97% +0.88	30.49 100	30.50 200	+1.51%
Dave Rg USD \| US23834J2015	240.20 02:00:00	220.23 30.07.2025	+9.07% +19.97	240.06 200	240.34 500	+153.37%
Day One Biophrm Rg USD \| US23954D1090	6.87 02:00:00	6.99 30.07.2025	-1.72% -0.12	6.86 1'600	6.87 7'700	-44.83%
Defntv Health Rg-A USD \| US24477E1038	4.00 02:00:00	4.08 30.07.2025	-1.96% -0.08	3.99 400	4.00 6'700	-0.73%
Delcath Sys Rg USD \| US24661P8077	10.93 02:00:00	10.91 30.07.2025	+0.18% +0.02	10.93 200	10.94 800	-9.39%
Delek US Hldgs Rg USD \| US24665A1034	22.89 22:15:00	23.47 29.07.2025	-2.47% -0.58	22.89 300	22.90 11'200	+26.86%
Deluxe Rg USD \| US2480191012	16.26 22:15:00	16.52 29.07.2025	-1.57% -0.26	16.26 4'200	16.28 3'000	-26.87%
Denali Theraptcs Rg USD \| US24823R1059	13.67 02:00:00	13.61 30.07.2025	+0.44% +0.06	13.67 6'900	13.69 2'600	-33.22%
Denny's Rg USD \| US24869P1049	3.89 02:00:00	3.93 30.07.2025	-1.02% -0.04	3.88 4'000	3.89 1'100	-35.04%
Design Therap Rg USD \| US25056L1035	4.03 02:00:00	3.98 30.07.2025	+1.26% +0.05	4.02 700	4.03 500	-35.49%
Designer Brnds Rg-A USD \| US2505651081	2.87 22:15:00	3.10 29.07.2025	-7.42% -0.23	2.86 12'300	2.87 37'700	-41.95%
DHT Hldgs Rg USD \| MHY2065G1219	11.21 22:15:00	11.29 29.07.2025	-0.71% -0.08	11.19 9'600	11.21 15'700	+21.53%
DiaMedica Therap Rg USD \| CA25253X2077	4.45 02:00:00	4.59 30.07.2025	-3.05% -0.14	4.45 3'000	4.47 200	-15.47%
Diamond Hill Inv Rg USD \| US25264R2076	145.04 02:00:00	150.10 30.07.2025	-3.37% -5.06	145.00 100	146.33 100	-3.22%
DiamondRock REIT Rg USD \| US2527843013	7.81 22:15:00	7.99 29.07.2025	-2.25% -0.18	7.80 51'900	7.81 27'700	-11.52%
Dianthus Rg USD \| US2528281080	20.80 02:00:00	21.39 30.07.2025	-2.76% -0.59	20.78 1'200	20.80 100	-1.88%
Diebold Nixdorf Rg USD \| US2536512021	56.07 22:15:00	57.17 29.07.2025	-1.92% -1.10	56.00 1'200	56.07 3'600	+32.83%
Digi Internation Rg USD \| US2537981027	33.23 02:00:00	33.63 30.07.2025	-1.19% -0.40	33.17 900	33.23 1'000	+11.25%
Digimarc Rg USD \| US25381B1017	11.78 02:00:00	12.27 30.07.2025	-3.99% -0.49	11.77 2'300	11.78 200	-67.24%
Digital Turbine Rg USD \| US25400W1027	4.995 02:00:00	5.15 30.07.2025	-3.01% -0.155	4.99 43'000	5.00 700	+204.73%
DigitalBr REIT Rg-A USD \| US25401T6038	10.87 22:15:00	10.95 29.07.2025	-0.73% -0.08	10.86 3'300	10.87 11'800	-2.93%
DigitalOcen Hldg Rg USD \| US25402D1028	27.80 22:15:00	28.46 29.07.2025	-2.32% -0.66	27.82 1'600	27.83 2'500	-16.47%
Dime Community Rg USD \| US25432X1028	27.98 02:00:00	28.65 30.07.2025	-2.34% -0.67	27.97 1'600	28.00 400	-6.78%
Dine Brands Glbl Rg USD \| US2544231069	22.77 22:15:00	23.05 29.07.2025	-1.21% -0.28	22.74 1'100	22.77 6'000	-23.42%
Diodes Rg USD \| US2545431015	51.12 02:00:00	51.60 30.07.2025	-0.93% -0.48	51.09 300	51.15 400	-16.33%
Disc Medicine Rg USD \| US2546041011	59.35 02:00:00	59.80 30.07.2025	-0.75% -0.45	59.35 1'100	59.42 100	-5.68%
Distr Sol Grp Rg USD \| US5207761058	28.84 02:00:00	29.12 30.07.2025	-0.96% -0.28	28.68 200	28.84 500	-15.35%
Diver Ener Rg GBP \| GB00BQHP5P93	11.5100 30.07.2025	11.6200 29.07.2025	-0.95% -0.11	10.5000 250	13.3300 500	-13.54%
Divsf Hlth REIT-SBI USD \| US25525P1075	3.29 02:00:00	3.41 30.07.2025	-3.52% -0.12	3.28 800	3.29 24'900	+48.26%
DMC Global Rg USD \| US23291C1036	8.17 02:00:00	8.45 30.07.2025	-3.31% -0.28	8.14 200	8.17 500	+14.97%
DNOW Rg USD \| US67011P1003	15.72 22:15:00	16.01 29.07.2025	-1.81% -0.29	15.71 3'900	15.72 23'700	+23.06%
DocGo Rg USD \| US2560861096	1.42 02:00:00	1.42 30.07.2025	0.00% 0.00	1.41 1'900	1.42 5'900	-66.51%
Dole Rg USD \| IE0003LFZ4U7	14.61 22:15:00	14.51 29.07.2025	+0.69% +0.10	14.60 1'700	14.61 11'800	+7.16%
Domo-B Rg USD \| US2575541055	16.41 02:00:00	16.06 30.07.2025	+2.18% +0.35	16.41 700	16.43 400	+126.84%
Donegal Group-A USD \| US2577012014	17.33 02:00:00	17.44 30.07.2025	-0.63% -0.11	17.33 1'200	17.35 300	+12.73%
Donnelley Financ Rg USD \| US25787G1004	63.86 22:15:00	65.01 29.07.2025	-1.77% -1.15	63.81 100	63.82 1'600	+3.63%
Dorian LPG Rg USD \| MHY2106R1100	29.46 22:15:00	29.71 29.07.2025	-0.84% -0.25	29.43 400	29.44 400	+21.91%
Dorman Products Rg USD \| US2582781009	120.63 02:00:00	121.86 30.07.2025	-1.01% -1.23	120.64 300	120.73 500	-5.94%
Douglas Dynamics Rg USD \| US25960R1059	28.35 22:15:00	28.75 29.07.2025	-1.39% -0.40	28.35 1'800	28.36 1'000	+21.67%
Douglas Emm REIT Rg USD \| US25960P1093	15.39 22:15:00	15.69 29.07.2025	-1.91% -0.30	15.39 5'500	15.40 15'400	-15.46%
Dougls Ellimn Rg USD \| US25961D1054	2.82 22:15:00	3.04 29.07.2025	-7.24% -0.22	2.81 1'800	2.82 7'000	+82.04%
Dream Finders Rg-A USD \| US26154D1000	26.39 22:15:00	27.27 29.07.2025	-3.23% -0.88	26.35 2'200	26.39 1'100	+17.19%
Driven Brands Rg USD \| US26210V1026	16.73 02:00:00	16.88 30.07.2025	-0.89% -0.15	16.73 900	16.75 2'500	+4.58%
Ducommun Rg USD \| US2641471097	91.53 22:15:00	90.73 29.07.2025	+0.88% +0.80	91.41 2'600	91.60 1'400	+42.52%
DXP Enterprises Rg USD \| US2333774071	111.84 02:00:00	110.53 30.07.2025	+1.19% +1.31	111.84 800	112.00 100	+33.78%
Dycom Industries Rg USD \| US2674751019	268.49 22:15:00	268.69 29.07.2025	-0.07% -0.20	268.32 300	268.41 200	+54.37%
Dynavax Tech Rg USD \| US2681582019	11.17 02:00:00	11.19 30.07.2025	-0.18% -0.02	11.17 1'000	11.18 2'300	-12.37%
Dyne Therapeutcs Rg USD \| US26818M1080	9.91 02:00:00	9.20 30.07.2025	+7.72% +0.71	9.89 2'000	9.91 12'600	-60.95%
Dynex Cap REIT Rg USD \| US26817Q8868	12.52 22:15:00	12.77 29.07.2025	-1.96% -0.25	12.52 69'400	12.54 31'500	+0.95%
E.W. Scripps Rg-A USD \| US8110544025	3.05 02:00:00	3.08 30.07.2025	-0.97% -0.03	3.04 3'100	3.05 1'200	+39.37%
E2open Parent Rg-A USD \| US29788T1034	3.27 22:15:01	3.27 29.07.2025	0.00% 0.00	3.27 412'200	3.28 103'900	+22.93%
Eagle Banc Mont Rg USD \| US26942G1004	16.38 02:00:00	16.22 30.07.2025	+0.99% +0.16	16.25 100	16.38 100	+5.81%
Eagle Bancorp Rg USD \| US2689481065	16.36 02:00:00	16.46 30.07.2025	-0.61% -0.10	16.35 800	16.37 600	-36.77%
Eagle Finl Svcs Rg USD \| US26951R1041	33.15 02:00:00	33.34 30.07.2025	-0.57% -0.19	33.04 100	33.15 100	-8.41%
Eastern Bankshar Rg USD \| US27627N1054	15.68 02:00:00	15.74 30.07.2025	-0.38% -0.06	15.68 100	15.69 19'600	-8.75%
Eastman Kodak Rg USD \| US2774614067	6.86 22:15:00	6.92 29.07.2025	-0.87% -0.06	6.85 500	6.86 12'200	+5.33%
ECB Bancorp Rg USD \| US26828M1062	15.83 02:00:00	16.11 30.07.2025	-1.74% -0.28	15.74 100	15.84 100	+8.56%
EchoStar Rg-A USD \| US2787681061	32.82 02:00:00	29.51 30.07.2025	+11.22% +3.31	32.82 200	32.84 6'000	+28.86%
Ecovyst Rg USD \| US27923Q1094	8.65 22:15:00	8.82 29.07.2025	-1.93% -0.17	8.66 2'000	8.67 2'200	+15.45%
Edgewell PrsCr Rg USD \| US28035Q1022	25.72 22:15:00	25.83 29.07.2025	-0.43% -0.11	25.71 200	25.72 18'000	-23.12%
Edgewise Therap Rg USD \| US28036F1057	14.23 02:00:00	13.95 30.07.2025	+2.01% +0.28	14.22 1'700	14.23 300	-47.75%
Editas Medicine Rg USD \| US28106W1036	2.52 02:00:00	2.59 30.07.2025	-2.70% -0.07	2.51 15'100	2.52 15'400	+103.94%
eGain Rg USD \| US28225C8064	6.32 02:00:00	6.41 30.07.2025	-1.40% -0.09	6.30 200	6.33 200	+2.89%
EHealth Rg USD \| US28238P1093	3.35 02:00:00	3.63 30.07.2025	-7.71% -0.28	3.35 2'300	3.36 1'400	-61.38%
El Pollo Loco Rg USD \| US2686031079	10.63 02:00:00	10.60 30.07.2025	+0.28% +0.03	10.63 5'800	10.64 300	-8.15%
Electromed Rg USD \| US2854091087	18.69 22:15:00	18.82 29.07.2025	-0.69% -0.13	18.62 600	18.69 200	-36.31%
Eledon Pharma Rg USD \| US28617K1016	3.16 02:00:00	3.03 30.07.2025	+4.29% +0.13	3.15 400	3.16 2'400	-26.46%
Ellington REIT Rg USD \| US28852N1090	12.97 22:15:00	13.16 29.07.2025	-1.44% -0.19	12.97 36'100	12.98 3'300	+8.58%
Elme Commun-SBI Rg USD \| US9396531017	15.34 22:15:00	15.84 29.07.2025	-3.16% -0.50	15.36 4'600	15.37 2'000	+3.73%
Embecta Rg USD \| US29082K1051	10.45 02:00:00	10.75 30.07.2025	-2.79% -0.30	10.43 500	10.45 3'300	-47.94%
Emerald Holding Rg USD \| US29103W1045	4.90 22:15:00	4.95 29.07.2025	-1.01% -0.05	4.83 2'500	4.86 1'000	+2.70%
Emergent BioSolu Rg USD \| US29089Q1058	6.07 22:15:00	6.50 29.07.2025	-6.62% -0.43	6.07 21'100	6.08 18'600	-32.01%
Empire Petroleum Rg USD \| US2920343033	4.67 22:15:00	4.90 29.07.2025	-4.69% -0.23	4.67 800	4.72 400	-35.53%
Empire St REIT Rg-A USD \| US2921041065	7.32 22:15:00	7.44 29.07.2025	-1.61% -0.12	7.32 10'500	7.33 4'500	-27.91%
Employers Hldngs Rg USD \| US2922181043	45.62 22:15:00	46.18 29.07.2025	-1.21% -0.56	45.58 100	45.59 2'300	-9.86%
Enact Holdings Rg USD \| US29249E1091	34.42 02:00:00	35.26 30.07.2025	-2.38% -0.84	34.38 600	34.42 1'200	+8.89%
Enanta Pharm Rg USD \| US29251M1062	7.61 02:00:00	8.10 30.07.2025	-6.05% -0.49	7.59 9'900	7.61 200	+40.87%
Encore Cap Group Rg USD \| US2925541029	36.97 02:00:00	37.565 30.07.2025	-1.58% -0.595	36.97 1'800	37.02 500	-21.36%
enCore Energy Rg USD \| CA29259W7008	2.68 02:00:00	2.77 30.07.2025	-3.25% -0.09	2.68 13'500	2.69 6'500	-18.77%
Energizer Hldgs Rg USD \| US29272W1099	22.55 22:15:00	23.47 29.07.2025	-3.92% -0.92	22.55 28'000	22.56 6'600	-32.73%
Energy Fuels Rg USD \| CA2926717083	9.11 22:15:00	9.47 29.07.2025	-3.80% -0.36	9.10 700	9.12 900	+84.24%
Energy Recovery Rg USD \| US29270J1007	13.64 02:00:00	13.67 30.07.2025	-0.22% -0.03	13.64 2'300	13.67 2'100	-7.01%
Enerp Tool Grp Rg-A USD \| US2927651040	38.50 22:15:00	38.53 29.07.2025	-0.08% -0.03	38.50 3'300	38.51 2'400	-6.23%
EnerSys Rg USD \| US29275Y1029	92.67 22:15:00	93.58 29.07.2025	-0.97% -0.91	92.63 7'000	92.64 400	+1.24%
Engy Serv Amer Rg USD \| US29271Q1031	10.90 02:00:00	11.11 30.07.2025	-1.89% -0.21	10.87 100	10.90 200	-11.97%
Enhabit Rg USD \| US29332G1022	6.68 22:15:00	6.66 29.07.2025	+0.30% +0.02	6.67 3'300	6.68 5'300	-14.72%
Enliven Therp Rg USD \| US29337E1029	19.32 02:00:00	20.07 30.07.2025	-3.74% -0.75	19.28 1'200	19.32 500	-10.80%
Ennis Rg USD \| US2933891028	17.83 22:15:00	18.04 29.07.2025	-1.16% -0.21	17.83 1'300	17.85 6'500	-14.46%
Enova Intl Rg USD \| US29357K1034	104.59 22:15:00	103.88 29.07.2025	+0.68% +0.71	104.65 1'300	104.66 500	+8.34%
Enovis Rg USD \| US1940145022	27.03 22:15:01	27.32 29.07.2025	-1.06% -0.29	27.04 900	27.06 2'300	-37.74%
Enovix Rg USD \| US2935941078	13.50 02:00:00	14.26 30.07.2025	-5.33% -0.76	13.50 5'700	13.52 2'900	+31.19%
Enpro Rg USD \| US29355X1072	213.90 22:15:00	214.71 29.07.2025	-0.38% -0.81	214.05 100	214.27 100	+24.51%
Ensign Group Rg USD \| US29358P1012	150.38 02:00:00	151.01 30.07.2025	-0.42% -0.63	150.37 500	150.40 100	+13.66%
Enterprise Finl Rg USD \| US2937121059	55.38 02:00:00	56.62 30.07.2025	-2.19% -1.24	55.35 200	55.45 700	+0.39%
Entrada Therapet Rg USD \| US29384C1080	6.64 02:00:00	6.29 30.07.2025	+5.56% +0.35	6.63 900	6.64 7'500	-63.62%
Entravsion Commn-A USD \| US29382R1077	2.27 22:15:00	2.36 29.07.2025	-3.81% -0.09	2.26 5'600	2.27 5'900	+0.43%
Envela Rg USD \| US29402E1029	5.70 22:15:00	5.80 29.07.2025	-1.72% -0.10	5.61 300	5.65 100	-19.22%
Enviri Rg USD \| US4158641070	9.13 22:15:01	9.34 29.07.2025	-2.25% -0.21	9.13 2'800	9.14 3'800	+21.30%
Eos Energy Rg-A USD \| US29415C1018	5.92 02:00:00	5.955 30.07.2025	-0.59% -0.035	5.91 125'700	5.92 23'500	+22.53%
ePlus Rg USD \| US2942681071	67.12 02:00:00	68.59 30.07.2025	-2.14% -1.47	67.12 200	67.18 400	-7.16%
Epsilon Energy Rg USD \| CA2943752097	6.23 02:00:00	6.39 30.07.2025	-2.50% -0.16	6.21 200	6.23 300	+2.90%
Equity Bancshs Rg-A USD \| US29460X1090	37.47 22:15:01	37.99 29.07.2025	-1.37% -0.52	37.40 1'100	37.47 500	-10.44%
Erasca Rg USD \| US29479A1088	1.55 02:00:00	1.55 30.07.2025	0.00% 0.00	1.54 15'300	1.55 13'900	-38.25%
Erm Zegna Rg USD \| NL0015000PB5	8.41 22:15:00	8.74 29.07.2025	-3.78% -0.33	8.42 2'300	8.43 2'200	+5.81%
Escalade Rg USD \| US2960561049	12.43 02:00:00	12.74 30.07.2025	-2.43% -0.31	12.28 400	12.43 200	-10.78%
Esco Technologie Rg USD \| US2963151046	195.41 22:15:00	193.59 29.07.2025	+0.94% +1.82	195.18 200	195.19 1'000	+45.33%
Esperion Therap Rg USD \| US29664W1053	1.41 02:00:00	1.47 30.07.2025	-4.08% -0.06	1.40 39'300	1.41 36'400	-33.18%
Esquire Fin Hld Rg USD \| US29667J1016	96.14 02:00:00	96.71 30.07.2025	-0.59% -0.57	95.93 100	96.23 800	+21.65%
Essen Prop REIT Rg USD \| US29670E1073	30.67 22:15:00	31.29 29.07.2025	-1.98% -0.62	30.67 3'300	30.68 8'800	+0.03%
Essent Group Rg USD \| BMG3198U1027	56.07 22:15:00	56.54 29.07.2025	-0.83% -0.47	56.09 2'600	56.10 8'300	+3.86%
Estnl Govt REIT Rg USD \| US27616P3010	22.15 22:15:00	22.62 29.07.2025	-2.08% -0.47	22.15 2'500	22.17 400	-20.35%
Ethan Allen Intr Rg USD \| US2976021046	29.19 22:15:01	29.22 29.07.2025	-0.10% -0.03	29.36 4'500	29.37 1'800	+3.95%
Eton Pharm Rg USD \| US29772L1089	14.52 02:00:00	14.43 30.07.2025	+0.62% +0.09	14.51 1'500	14.55 500	+8.33%
Europen Wax Rg-A USD \| US29882P1066	4.63 02:00:00	4.65 30.07.2025	-0.43% -0.02	4.62 1'300	4.63 5'500	-30.28%
Eve Holding Rg USD \| US29970N1046	6.55 22:15:01	6.57 29.07.2025	-0.30% -0.02	6.54 700	6.56 4'100	+20.77%
Eventbrite Rg-A USD \| US29975E1091	2.46 22:15:00	2.36 29.07.2025	+4.24% +0.10	2.45 6'600	2.46 17'600	-29.76%
EverCommerce Rg USD \| US29977X1054	11.05 02:00:00	11.30 30.07.2025	-2.21% -0.25	11.02 600	11.05 1'200	+2.63%
EverQuote-A Rg USD \| US30041R1086	24.29 02:00:00	24.27 30.07.2025	+0.08% +0.02	24.29 900	24.31 2'200	+21.41%
Evertec Rg USD \| PR30040P1032	32.77 22:15:00	33.44 29.07.2025	-2.00% -0.67	32.82 300	32.88 400	-3.16%
EVgo Rg USD \| US30052F1003	3.45 02:00:00	3.41 30.07.2025	+1.17% +0.04	3.44 25'900	3.45 15'600	-15.80%
EVI Industries Rg USD \| US26929N1028	21.07 22:15:00	23.56 29.07.2025	-10.57% -2.49	21.05 100	21.75 700	+44.10%
Evolent Health Rg-A USD \| US30050B1017	9.90 22:15:00	9.41 29.07.2025	+5.21% +0.49	9.90 15'800	9.91 6'600	-16.36%
Evolus Rg USD \| US30052C1071	8.96 02:00:00	9.25 30.07.2025	-3.14% -0.29	8.96 2'000	8.97 400	-16.21%
Evolution Pete Rg USD \| US30049A1079	4.88 22:15:00	5.01 29.07.2025	-2.59% -0.13	4.87 2'700	4.88 500	-4.21%
Evolv Tech Rg-A USD \| US30049H1023	6.64 02:00:00	6.76 30.07.2025	-1.78% -0.12	6.64 27'100	6.65 400	+71.14%
Excelerate Enr Rg-A USD \| US30069T1016	25.19 22:15:00	24.69 29.07.2025	+2.03% +0.50	25.18 3'400	25.19 14'100	-18.38%
eXp World Hldgs Rg USD \| US30212W1009	10.84 02:00:00	11.21 30.07.2025	-3.30% -0.37	10.83 3'900	10.84 400	-2.61%
Expensify Rg-A USD \| US30219Q1067	2.08 02:00:00	2.12 30.07.2025	-1.89% -0.04	2.07 8'600	2.08 1'700	-36.72%
Exponent Rg USD \| US30214U1025	68.83 02:00:00	70.44 30.07.2025	-2.29% -1.61	68.85 100	68.87 500	-20.94%
Expro Grp Hldg Br USD \| NL0010556684	10.88 22:15:00	11.89 29.07.2025	-8.49% -1.01	10.87 31'700	10.88 3'500	-12.75%
Extreme Networks Rg USD \| US30226D1063	17.89 02:00:00	17.92 30.07.2025	-0.17% -0.03	17.88 600	17.89 3'000	+7.05%
EyePoint Pharma Rg USD \| US30233G2093	9.84 02:00:00	9.85 30.07.2025	-0.10% -0.01	9.83 4'100	9.84 4'100	+32.21%
F&G Annuities Rg USD \| US30190A1043	30.70 22:15:01	32.16 29.07.2025	-4.54% -1.46	30.67 1'100	30.69 200	-22.39%
Fabrinet Br USD \| KYG3323L1005	320.66 22:15:00	320.80 29.07.2025	-0.04% -0.14	321.08 100	321.09 100	+45.90%
Farmers Natl Ban Rg USD \| US3096271073	13.65 02:00:00	14.03 30.07.2025	-2.71% -0.38	13.63 1'700	13.67 200	-1.34%
Farmland REIT Rg USD \| US31154R1095	10.56 22:15:00	10.67 29.07.2025	-1.03% -0.11	10.56 1'900	10.57 6'200	-9.27%
Fastly Rg-A USD \| US31188V1008	6.85 22:15:00	6.99 29.07.2025	-2.00% -0.14	6.84 31'100	6.85 33'100	-25.95%
Fate Therapeutic Rg USD \| US31189P1021	1.14 02:00:00	1.17 30.07.2025	-2.56% -0.03	1.13 20'900	1.14 3'100	-29.09%
FB Bancorp Rg USD \| US31425A1097	11.78 02:00:00	11.90 30.07.2025	-1.01% -0.12	11.78 300	11.80 500	-0.17%
FB Financial Rg USD \| US30257X1046	49.53 22:15:00	49.58 29.07.2025	-0.10% -0.05	49.56 4'500	49.57 2'100	-3.75%
Fed Agric Mtg -C- USD \| US3131483063	172.42 22:15:00	174.49 29.07.2025	-1.19% -2.07	172.17 900	172.79 300	-11.74%
Federal Signal Rg USD \| US3138551086	123.95 22:15:00	104.86 29.07.2025	+18.21% +19.09	124.01 1'600	124.02 100	+13.50%
Fennec Pharma Rg USD \| CA31447P1009	8.41 02:00:00	8.54 30.07.2025	-1.52% -0.13	8.36 300	8.41 200	+35.13%
Ferroglobe Rg USD \| GB00BYW6GV68	4.32 02:00:00	4.49 30.07.2025	-3.79% -0.17	4.31 8'900	4.32 14'800	+18.16%
Fidelis Ins Rg USD \| BMG3398L1182	15.03 22:15:01	15.16 29.07.2025	-0.86% -0.13	15.02 8'400	15.05 500	-16.38%
Fidelity D & D B Rg USD \| US31609R1005	41.15 02:00:00	42.20 30.07.2025	-2.49% -1.05	40.25 100	41.24 100	-13.52%
FIGS Rg-A USD \| US30260D1037	6.59 22:15:01	6.67 29.07.2025	-1.20% -0.08	6.58 4'400	6.59 8'500	+7.75%
Fin Amer Cos Rg-A USD \| US31738L2060	21.86 22:15:01	22.59 29.07.2025	-3.23% -0.73	21.85 1'500	21.93 100	-19.67%
Finl Institution Rg USD \| US3175854047	25.56 02:00:00	25.91 30.07.2025	-1.35% -0.35	25.56 1'400	25.60 200	-5.06%
Finward Bancorp Rg USD \| US31812F1093	28.05 02:00:00	27.80 30.07.2025	+0.90% +0.25	27.70 900	28.28 100	-1.10%
FinWise Bancorp Rg USD \| US31813A1097	17.90 02:00:00	17.48 30.07.2025	+2.40% +0.42	17.83 100	17.90 100	+9.39%
First Advantage Rg USD \| US31846B1089	18.01 02:00:00	18.20 30.07.2025	-1.04% -0.19	18.01 1'300	18.02 100	-2.83%
First Bancorp Rg USD \| US3189101062	50.98 02:00:00	51.04 30.07.2025	-0.12% -0.06	50.96 700	51.04 2'600	+16.08%
First Bancorp Rg USD \| US31866P1021	25.31 02:00:00	25.60 30.07.2025	-1.13% -0.29	25.19 200	25.31 200	-6.40%
First BanCorp Rg USD \| PR3186727065	20.96 22:15:00	21.28 29.07.2025	-1.50% -0.32	20.95 6'900	20.96 6'400	+14.47%
First Bank Rg USD \| US31931U1025	15.06 02:00:00	15.11 30.07.2025	-0.33% -0.05	15.00 400	15.06 300	+7.39%
First Busey Rg USD \| US3193832041	22.62 02:00:00	22.78 30.07.2025	-0.70% -0.16	22.60 2'200	22.63 6'900	-3.35%
First Business F Rg USD \| US3193901002	47.68 02:00:00	47.77 30.07.2025	-0.19% -0.09	47.68 300	47.95 100	+3.20%
First Capital Rg USD \| US31942S1042	37.49 02:00:00	38.26 30.07.2025	-2.01% -0.77	36.62 100	37.49 100	+19.94%
First Community Rg USD \| US3198351047	24.95 02:00:00	25.14 30.07.2025	-0.76% -0.19	24.88 100	24.95 100	+4.75%
First Finl Banco Rg USD \| US3202091092	24.49 02:00:00	24.94 30.07.2025	-1.80% -0.45	24.48 1'200	24.50 100	-7.22%
First Finl Banks Rg USD \| US32020R1095	35.11 02:00:00	35.89 30.07.2025	-2.17% -0.78	35.10 100	35.11 2'100	-0.44%
First Finl Rg USD \| US3202181000	54.18 02:00:00	55.21 30.07.2025	-1.87% -1.03	54.06 100	54.30 100	+19.53%
First Foundation Rg USD \| US32026V1044	4.87 22:15:01	4.93 29.07.2025	-1.22% -0.06	4.86 8'200	4.87 4'700	-20.61%
First Internet B Rg USD \| US3205571017	22.25 02:00:00	22.92 30.07.2025	-2.92% -0.67	22.20 1'000	22.26 100	-36.32%
First Merchants Rg USD \| US3208171096	38.66 02:00:00	39.66 30.07.2025	-2.52% -1.00	38.65 500	38.66 100	-0.58%
First Mid Bancsh Rg USD \| US3208661062	38.35 02:00:00	38.92 30.07.2025	-1.46% -0.57	38.34 600	38.41 400	+4.83%
First National Rg USD \| US32106V1070	21.69 02:00:00	21.64 30.07.2025	+0.23% +0.05	21.54 200	21.69 100	-5.95%
First Savings Fi Rg USD \| US33621E1091	25.64 02:00:00	25.81 30.07.2025	-0.66% -0.17	25.58 100	25.69 100	-2.82%
First United Rg USD \| US33741H1077	33.29 02:00:00	33.69 30.07.2025	-1.19% -0.40	32.85 100	33.30 100	-0.06%
First Watch Rest Rg USD \| US33748L1017	17.42 02:00:00	16.88 30.07.2025	+3.20% +0.54	17.41 1'000	17.42 200	-9.30%
First West Finl Rg USD \| US33751L1052	21.90 02:00:00	22.27 30.07.2025	-1.66% -0.37	21.90 2'400	21.95 200	+13.91%
FirstCash Hldgs Rg USD \| US33768G1076	130.22 02:00:00	123.26 30.07.2025	+5.65% +6.96	130.21 1'000	130.33 900	+18.98%
Firstun Cap Bnc Rg USD \| US33767U1079	35.93 02:00:00	35.98 30.07.2025	-0.14% -0.05	35.81 100	35.93 300	-10.16%
FitLife Brands Rg USD \| US33817P4054	12.43 02:00:00	13.13 30.07.2025	-5.33% -0.70	12.40 100	12.76 700	-19.45%
Five Star Bncrp Rg USD \| US33830T1034	30.59 02:00:00	30.99 30.07.2025	-1.29% -0.40	30.58 200	30.64 100	+2.99%
Five9 Rg USD \| US3383071012	27.27 02:00:00	28.38 30.07.2025	-3.91% -1.11	27.25 3'400	27.27 100	-30.17%
Flagstar Financ Rg USD \| US6494454001	11.42 22:15:01	11.82 29.07.2025	-3.38% -0.40	11.43 84'000	11.44 21'300	+26.69%
Flex LNG Rg USD \| BMG359472021	25.12 22:15:00	25.56 29.07.2025	-1.72% -0.44	25.09 2'200	25.12 3'000	+11.42%
Flexsteel Ind Rg USD \| US3393821034	34.82 02:00:00	35.68 30.07.2025	-2.41% -0.86	34.48 100	34.83 100	-34.34%
Flotek Industries R USD \| US3433894090	11.97 22:15:00	11.92 29.07.2025	+0.42% +0.05	11.96 2'300	11.97 3'700	+25.08%
Flowco Hldg Rg-A USD \| US3429091081	19.03 22:15:01	19.68 29.07.2025	-3.30% -0.65	19.02 2'400	19.05 1'000	-
Fluence Energy Rg-A USD \| US34379V1035	8.20 02:00:00	8.45 30.07.2025	-2.96% -0.25	8.20 100	8.21 900	-46.79%
Fluor Rg USD \| US3434121022	56.03 22:15:00	55.99 29.07.2025	+0.07% +0.04	55.98 200	56.01 17'800	+13.52%
Flushing Finl Rg USD \| US3438731057	11.92 02:00:00	12.39 30.07.2025	-3.79% -0.47	11.92 100	11.94 5'000	-13.24%
Flywire Rg USD \| US3024921039	11.14 02:00:00	11.59 30.07.2025	-3.88% -0.45	11.13 8'900	11.14 400	-43.79%
Foghorn Therap Rg USD \| US3441741077	5.45 02:00:00	5.905 30.07.2025	-7.71% -0.455	5.44 800	5.46 1'100	+25.11%
Foot Locker Rg USD \| US3448491049	25.16 22:15:00	25.27 29.07.2025	-0.44% -0.11	25.16 13'600	25.17 4'700	+16.13%
Forafric Global Rg USD \| GI000A3DNK69	7.71 02:00:00	7.72 30.07.2025	-0.13% -0.01	7.69 100	7.77 200	-24.68%
Forestar Grop Rg USD \| US3462321015	24.97 22:15:00	25.16 29.07.2025	-0.76% -0.19	24.98 900	25.03 2'000	-2.93%
Forge Glb Hldg Rg USD \| US34629L2025	16.82 22:15:01	16.67 29.07.2025	+0.90% +0.15	16.82 600	16.91 2'900	+19.38%
FormFactor Rg USD \| US3463751087	34.42 02:00:00	34.70 30.07.2025	-0.81% -0.28	34.41 2'800	34.49 900	-21.14%
Forrester Resear Rg USD \| US3465631097	9.70 02:00:00	10.41 30.07.2025	-6.82% -0.71	9.64 200	9.71 300	-33.57%
Fortrea Rg USD \| US34965K1079	6.20 02:00:00	6.36 30.07.2025	-2.52% -0.16	6.20 1'300	6.21 20'200	-65.90%
Forum Energy Tec Rg USD \| US34984V2097	20.16 22:15:00	20.68 29.07.2025	-2.51% -0.52	20.15 1'000	20.18 1'200	+33.51%
Forward Air Rg USD \| US34986A1043	30.79 02:00:00	31.03 30.07.2025	-0.77% -0.24	30.79 100	30.80 400	-3.78%
Four Corn REIT Rg USD \| US35086T1097	25.68 22:15:00	26.48 29.07.2025	-3.02% -0.80	25.69 6'800	25.71 3'900	-2.43%
Fox Fact Hldg Rg USD \| US35138V1026	30.26 02:00:00	30.26 30.07.2025	0.00% 0.00	30.26 200	30.29 900	-0.03%
Franklin Covey Rg USD \| US3534691098	19.70 22:15:00	20.14 29.07.2025	-2.18% -0.44	19.73 200	19.75 200	-46.41%
Franklin Electri Rg USD \| US3535141028	94.43 02:00:00	95.96 30.07.2025	-1.59% -1.53	94.35 200	94.47 500	-1.53%
Franklin Finl Sv Rg USD \| US3535251082	40.475 02:00:00	41.26 30.07.2025	-1.90% -0.785	40.27 200	40.70 100	+37.99%
Franklin St REIT Rg USD \| US35471R1068	1.70 22:15:00	1.72 29.07.2025	-1.16% -0.02	1.70 32'300	1.71 2'900	-6.01%
Frankln BSP REIT Rg USD \| US35243J1016	10.08 22:15:01	10.22 29.07.2025	-1.37% -0.14	10.07 500	10.09 12'400	-18.50%
Frd Fut Intell Rg USD \| US3073598852	2.34 02:00:00	2.37 30.07.2025	-1.27% -0.03	2.34 26'400	2.35 31'800	-2.47%
Frequency Electr Rg USD \| US3580101067	26.45 02:00:00	26.30 30.07.2025	+0.57% +0.15	26.45 900	26.51 600	+42.01%
Fresh Del Monte Rg USD \| KYG367381053	39.43 22:15:00	36.07 29.07.2025	+9.32% +3.36	39.43 1'400	39.44 1'300	+8.61%
Freshworks Rg-A USD \| US3580541049	13.57 02:00:00	13.91 30.07.2025	-2.44% -0.34	13.56 10'700	13.57 3'700	-13.98%
Friedman Ind Rg USD \| US3584351056	15.50 02:00:00	15.565 30.07.2025	-0.42% -0.065	15.08 200	15.58 100	+5.45%
Frmrs & Merch Bn Rg USD \| US30779N1054	24.75 02:00:00	26.16 30.07.2025	-5.39% -1.41	24.56 400	25.01 200	-11.17%
Frontdoor Rg USD \| US35905A1097	58.36 02:00:00	58.38 30.07.2025	-0.03% -0.02	58.36 1'000	58.37 100	+6.79%
Frontir Grop Hld Rg USD \| US35909R1086	4.40 02:00:00	4.54 30.07.2025	-3.08% -0.14	4.39 1'100	4.41 46'200	-36.15%
FrontView Rg USD \| US35922N1000	12.08 22:15:01	12.56 29.07.2025	-3.82% -0.48	12.06 1'500	12.08 2'300	-30.72%
FRP Holdings Rg USD \| US30292L1070	26.66 02:00:00	27.12 30.07.2025	-1.70% -0.46	26.64 600	26.70 100	-11.46%
FS Bancorp Rg USD \| US30263Y1047	39.81 02:00:00	40.38 30.07.2025	-1.41% -0.57	39.30 100	39.83 100	-1.66%
Fst Cwth Finl Rg USD \| US3198291078	16.34 22:15:00	16.07 29.07.2025	+1.68% +0.27	16.34 3'400	16.35 5'300	-5.02%
FTAI Infra Rg USD \| US35953C1062	6.36 02:00:00	6.26 30.07.2025	+1.60% +0.10	6.35 25'600	6.36 6'200	-13.77%
FuboTV Rg USD \| US35953D1046	4.16 22:15:01	3.54 29.07.2025	+17.51% +0.62	4.15 1'700	4.16 200'800	+180.95%
Fulcrum Thera Rg USD \| US3596161097	6.90 02:00:00	7.59 30.07.2025	-9.09% -0.69	6.90 200	6.91 800	+61.49%
Fulgent Genetics Rg USD \| US3596641098	17.49 02:00:00	17.57 30.07.2025	-0.46% -0.08	17.49 1'700	17.51 300	-4.87%
Fulton Financial Rg USD \| US3602711000	18.14 02:00:00	18.43 30.07.2025	-1.57% -0.29	18.13 2'800	18.14 13'300	-4.41%
Funko-A Rg USD \| US3610081057	3.90 02:00:00	3.96 30.07.2025	-1.52% -0.06	3.90 7'600	3.91 1'400	-70.43%
FutureFuel Rg USD \| US36116M1062	4.11 22:15:00	4.16 29.07.2025	-1.20% -0.05	4.10 1'300	4.11 3'400	-21.11%
FVCBankcorp Rg USD \| US36120Q1013	12.86 02:00:00	13.00 30.07.2025	-1.08% -0.14	12.83 300	12.91 200	+3.42%
G-III Apparel Gr Rg USD \| US36237H1014	23.65 02:00:00	23.995 30.07.2025	-1.44% -0.345	23.63 800	23.64 500	-26.44%
Gaia Rg-A USD \| US36269P1049	4.01 02:00:00	4.07 30.07.2025	-1.47% -0.06	3.98 100	4.01 300	-9.35%
Gambling Grp Rg USD \| JE00BL970N11	10.61 02:00:00	10.53 30.07.2025	+0.76% +0.08	10.61 100	10.62 400	-25.21%
Garrett Motion Rg USD \| US3665051054	13.05 02:00:00	13.06 30.07.2025	-0.08% -0.01	13.05 1'700	13.06 16'400	+44.63%
GATX Rg USD \| US3614481030	155.29 22:15:00	154.18 29.07.2025	+0.72% +1.11	155.29 200	155.30 2'700	-0.50%
GBank Finl Hldg Rg USD \| US36166F1003	36.32 02:00:00	38.535 30.07.2025	-5.75% -2.215	36.31 100	36.55 100	-10.38%
GCM Grosvenor Rg-A USD \| US36831E1082	11.86 02:00:00	11.93 30.07.2025	-0.59% -0.07	11.86 500	11.87 1'800	-2.77%
GCT Rg-A USD \| KYG386441037	22.65 02:00:00	22.88 30.07.2025	-1.01% -0.23	22.64 1'800	22.68 700	+23.54%
Genco Shipping Rg USD \| MHY2685T1313	15.84 22:15:00	16.08 29.07.2025	-1.49% -0.24	15.84 1'600	15.86 22'800	+15.35%
Gencor Industrie Rg USD \| US3686781085	15.00 22:15:01	15.87 29.07.2025	-5.48% -0.87	14.93 500	15.00 200	-10.08%
GeneDx Hldg Rg USD \| US81663L2007	103.51 02:00:00	91.78 30.07.2025	+12.78% +11.73	103.27 100	103.52 100	+19.41%
Genesco Rg USD \| US3715321028	23.92 22:15:00	24.45 29.07.2025	-2.17% -0.53	23.90 1'400	23.94 4'000	-42.81%
Genie Ener Rg-B USD \| US3722842081	20.14 22:15:00	20.17 29.07.2025	-0.15% -0.03	20.11 1'100	20.14 1'200	+29.38%
Genius Sports Rg USD \| GG00BMF1JR16	11.25 22:15:01	10.17 29.07.2025	+10.62% +1.08	11.24 19'900	11.25 100	+17.57%
Gentherm Rg USD \| US37253A1034	32.59 02:00:00	33.95 30.07.2025	-4.01% -1.36	32.52 700	32.60 1'700	-14.97%
Genworth Finl Rg USD \| US37247D1063	7.93 22:15:00	8.00 29.07.2025	-0.88% -0.07	7.94 37'700	7.95 19'000	+14.45%
GEO Group REIT Rg USD \| US36162J1060	25.45 22:15:00	25.56 29.07.2025	-0.43% -0.11	25.46 14'200	25.47 3'500	-8.65%
German Amer Banc Rg USD \| US3738651047	38.84 02:00:00	40.20 30.07.2025	-3.38% -1.36	38.83 1'700	38.88 200	-0.05%
Geron Rg USD \| US3741631036	1.10 02:00:00	1.135 30.07.2025	-3.08% -0.035	1.09 147'700	1.10 129'100	-67.94%
Getty Images Rg-A USD \| US3742751056	1.79 22:15:01	1.84 29.07.2025	-2.72% -0.05	1.79 15'900	1.80 1'600	-14.81%
Getty Realty REI Rg USD \| US3742971092	27.94 22:15:00	28.40 29.07.2025	-1.62% -0.46	27.91 1'500	27.93 700	-5.74%
Gevo Rg USD \| US3743964062	1.33 02:00:00	1.38 30.07.2025	-3.62% -0.05	1.32 49'400	1.33 52'600	-33.97%
Gibraltar Inds Rg USD \| US3746891072	66.635 02:00:00	66.74 30.07.2025	-0.16% -0.105	66.56 500	66.71 100	+13.31%
Ginkgo Bio Rg-A USD \| US37611X2099	12.88 22:15:00	12.92 29.07.2025	-0.31% -0.04	12.87 1'600	12.89 1'800	+31.57%
Glacier Bancorp Rg USD \| US37637Q1058	44.96 22:15:01	45.83 29.07.2025	-1.90% -0.87	44.97 6'300	44.98 2'700	-8.74%
Gladst Land REIT Rg USD \| US3765491010	9.39 02:00:00	9.59 30.07.2025	-2.09% -0.20	9.39 5'700	9.40 2'600	-11.61%
Gladsto Com REIT Rg USD \| US3765361080	13.31 02:00:00	13.66 30.07.2025	-2.56% -0.35	13.31 400	13.32 1'100	-15.89%
Glaukos Rg USD \| US3773221029	94.05 22:15:00	93.76 29.07.2025	+0.31% +0.29	94.04 4'500	94.05 2'300	-37.47%
Glb Bsns Trvl Rg-A USD \| US37890B1008	6.67 22:15:01	6.66 29.07.2025	+0.15% +0.01	6.67 10'900	6.68 14'700	-28.23%
Glb Industrial Rg USD \| US37892E1029	34.38 22:15:01	27.11 29.07.2025	+26.82% +7.27	34.46 2'200	34.47 500	+9.36%
Glb Medical REIT Rg USD \| US37954A2042	6.70 22:15:00	7.02 29.07.2025	-4.56% -0.32	6.70 11'700	6.71 300	-9.07%
Glbl Net Ls REIT Rg USD \| US3793782018	7.02 22:15:00	7.14 29.07.2025	-1.68% -0.12	7.02 30'700	7.03 8'900	-2.19%
Global Water Res Rg USD \| US3794631024	9.69 02:00:00	9.81 30.07.2025	-1.22% -0.12	9.69 900	9.72 200	-14.70%
Globalstar Rg USD \| US3789735079	23.62 02:00:00	23.84 30.07.2025	-0.92% -0.22	23.61 900	23.62 200	-
GMS Rg USD \| US36251C1036	109.72 22:15:00	109.60 29.07.2025	+0.11% +0.12	109.73 12'300	109.74 5'700	+29.20%
Gogo Rg USD \| US38046C1099	16.43 02:00:00	16.26 30.07.2025	+1.05% +0.17	16.43 100	16.44 500	+100.99%
GoHealth Rg-A USD \| US38046W2044	5.86 02:00:00	6.00 30.07.2025	-2.33% -0.14	5.82 100	5.86 200	-55.19%
Golar LNG Rg USD \| BMG9456A1009	41.52 02:00:00	40.91 30.07.2025	+1.49% +0.61	41.52 100	41.53 500	-3.33%
Golden Entertain Rg USD \| US3810131017	28.53 02:00:00	28.88 30.07.2025	-1.21% -0.35	28.52 1'000	28.57 600	-8.61%
Golden Ocean Gro Rg USD \| BMG396372051	8.27 02:00:00	8.55 30.07.2025	-3.27% -0.28	8.26 5'700	8.27 11'500	-4.58%
Goldn Matrix Grp Rg USD \| US3810983003	1.52 02:00:00	1.55 30.07.2025	-1.94% -0.03	1.48 2'800	1.52 3'000	-21.72%
Goodyear T & Rub Rg USD \| US3825501014	10.17 02:00:00	10.45 30.07.2025	-2.68% -0.28	10.17 18'100	10.18 6'600	+16.11%
Goosehead Ins-A Rg USD \| US38267D1090	91.45 02:00:00	86.75 30.07.2025	+5.42% +4.70	91.43 900	91.60 100	-19.09%
Gorman-Rupp Rg USD \| US3830821043	41.13 22:15:00	41.33 29.07.2025	-0.48% -0.20	41.11 1'300	41.18 100	+8.99%
Gossamer Bio Rg USD \| US38341P1021	2.08 02:00:00	1.96 30.07.2025	+6.12% +0.12	2.07 11'900	2.08 5'500	+116.67%
Graham Corp Rg USD \| US3845561063	56.38 22:15:00	55.46 29.07.2025	+1.66% +0.92	56.36 700	56.49 200	+24.71%
Graham Hldg Rg USD \| US3846371041	952.59 22:15:00	924.04 29.07.2025	+3.09% +28.55	950.26 300	952.59 200	+5.98%
GRAIL Rg USD \| US3847471014	33.77 02:00:00	34.12 30.07.2025	-1.03% -0.35	33.76 200	33.78 3'500	+91.15%
Granite Construc Rg USD \| US3873281071	95.09 22:15:00	94.71 29.07.2025	+0.40% +0.38	95.01 100	95.09 2'100	+7.98%
Granite Ridge Rg USD \| US3874321074	5.26 22:15:00	5.40 29.07.2025	-2.59% -0.14	5.26 6'300	5.27 7'900	-16.41%
Gray Media Rg USD \| US3893751061	4.73 22:15:00	4.68 29.07.2025	+1.07% +0.05	4.72 2'000	4.73 37'000	+48.57%
Great Lakes Dred Rg USD \| US3906071093	11.24 02:00:00	11.40 30.07.2025	-1.40% -0.16	11.23 900	11.24 600	+0.97%
Great Southern B Rg USD \| US3909051076	57.55 02:00:00	58.60 30.07.2025	-1.79% -1.05	57.60 100	57.66 100	-1.84%
Green Brick Part Rg USD \| US3927091013	63.76 22:15:00	65.82 29.07.2025	-3.13% -2.06	63.93 100	63.94 2'100	+16.52%
Green Dot Rg-A USD \| US39304D1028	10.12 22:15:00	10.51 29.07.2025	-3.71% -0.39	10.10 11'000	10.12 7'900	-1.22%
Green Plains Rg USD \| US3932221043	8.53 02:00:00	8.59 30.07.2025	-0.70% -0.06	8.53 1'500	8.54 2'200	-9.39%
Greenbrier Cos Rg USD \| US3936571013	45.78 22:15:00	46.69 29.07.2025	-1.95% -0.91	45.77 6'300	45.83 1'700	-23.45%
Greene County Ba Rg USD \| US3943571071	24.03 02:00:00	24.14 30.07.2025	-0.46% -0.11	24.02 100	24.13 200	-12.91%
Greenlight Cap RE A USD \| KYG4095J1094	12.99 02:00:00	13.06 30.07.2025	-0.54% -0.07	12.98 2'600	13.00 100	-6.71%
Greif-A USD \| US3976241071	63.53 22:15:00	65.14 29.07.2025	-2.47% -1.61	63.52 1'400	63.53 4'500	+6.58%
Greif-B USD \| US3976242061	65.70 22:15:00	67.30 29.07.2025	-2.38% -1.60	65.71 100	66.14 100	-0.81%
Grid Dyn Hldg Rg-A USD \| US39813G1094	9.70 02:00:00	9.91 30.07.2025	-2.12% -0.21	9.69 800	9.70 300	-55.44%
Griffon Rg USD \| US3984331021	81.63 22:15:00	82.58 29.07.2025	-1.15% -0.95	81.54 1'000	81.59 400	+15.87%
Grindr Rg USD \| US39854F1012	17.87 22:15:00	17.64 29.07.2025	+1.30% +0.23	17.88 1'800	17.89 5'200	-1.12%
Grnwich LifeSci Rg USD \| US3968791083	11.25 02:00:00	11.13 30.07.2025	+1.08% +0.12	11.22 100	11.28 200	-0.89%
Grocer Outl Hldg Rg USD \| US39874R1014	13.29 02:00:00	13.45 30.07.2025	-1.19% -0.16	13.28 3'200	13.29 6'500	-13.84%
Group I Automoti Rg USD \| US3989051095	412.70 22:15:00	418.80 29.07.2025	-1.46% -6.10	412.96 100	412.97 200	-0.64%
Groupon Rg USD \| US3994732069	31.72 02:00:00	31.43 30.07.2025	+0.92% +0.29	31.72 1'300	31.78 1'000	+158.68%
Guaranty Bancsha Rg USD \| US4007641065	44.62 22:15:01	45.50 29.07.2025	-1.93% -0.88	44.62 800	44.69 400	+31.50%
Guardant Health Rg USD \| US40131M1099	45.19 02:00:00	43.32 30.07.2025	+4.32% +1.87	45.21 1'800	45.24 2'200	+41.80%
Guardian Rg-A USD \| US40145W1018	20.48 22:15:01	20.33 29.07.2025	+0.74% +0.15	20.43 3'300	20.48 900	+1.09%
Gulfport Energy Rg USD \| US4026355028	174.36 22:15:00	172.24 29.07.2025	+1.23% +2.12	174.21 400	174.36 3'100	-6.49%
Gyre Therap Rg USD \| US4037831033	7.27 02:00:00	7.30 30.07.2025	-0.41% -0.03	7.23 100	7.26 1'000	-39.67%
H B Fuller Co Rg USD \| US3596941068	57.08 22:15:00	58.60 29.07.2025	-2.59% -1.52	57.06 100	57.08 2'700	-13.16%
H2O America Rg USD \| US7843051043	48.72 02:00:00	48.50 30.07.2025	+0.45% +0.22	48.72 1'800	48.77 100	-1.46%
HA Sustain REIT Rg USD \| US41068X1000	26.85 22:15:00	27.56 29.07.2025	-2.58% -0.71	26.84 2'300	26.85 6'000	+2.72%
Hackett Group Rg USD \| US4046091090	23.09 02:00:00	23.00 30.07.2025	+0.39% +0.09	23.08 500	23.10 300	-25.13%
Haemonetics Rg USD \| US4050241003	75.86 22:15:00	75.54 29.07.2025	+0.42% +0.32	75.92 1'900	75.93 5'100	-3.25%
Hain Celestial G Rg USD \| US4052171000	1.60 02:00:00	1.68 30.07.2025	-4.76% -0.08	1.59 24'200	1.60 20'500	-72.68%
Hallador Energy Rg USD \| US40609P1057	16.71 02:00:00	16.67 30.07.2025	+0.24% +0.04	16.70 500	16.71 400	+45.59%
Hamilton Grup Rg-B USD \| BMG427061046	21.35 22:15:01	21.63 29.07.2025	-1.29% -0.28	21.35 1'300	21.36 1'700	+13.66%
Hancock Whitney Rg USD \| US4101201097	60.25 02:00:00	60.50 30.07.2025	-0.41% -0.25	60.23 800	60.29 800	+11.03%
Hanesbrands Rg USD \| US4103451021	4.11 22:15:00	4.33 29.07.2025	-5.08% -0.22	4.10 153'000	4.11 11'600	-46.81%
Hanmi Fin Rg USD \| US4104952043	23.01 02:00:00	23.44 30.07.2025	-1.83% -0.43	22.98 400	23.01 700	-0.76%
Hanover Bncrp Rg USD \| US4107091096	21.17 02:00:00	21.38 30.07.2025	-0.98% -0.21	21.11 400	21.17 100	-7.27%
HarborOne Bancrp Rg USD \| US41165Y1001	11.96 02:00:00	12.03 30.07.2025	-0.58% -0.07	11.96 1'300	11.97 500	+1.69%
Harmonic Rg USD \| US4131601027	8.99 02:00:00	8.72 30.07.2025	+3.10% +0.27	8.98 1'200	8.99 19'000	-34.09%
Harmony Bioscien Rg USD \| US4131971040	35.48 02:00:00	35.45 30.07.2025	+0.08% +0.03	35.47 1'000	35.52 2'400	+3.02%
Harrow Rg USD \| US4158581094	32.69 02:00:00	34.53 30.07.2025	-5.33% -1.84	32.65 400	32.69 1'900	+2.92%
Haverty Furnitur Rg USD \| US4195961010	20.87 22:15:00	21.14 29.07.2025	-1.28% -0.27	20.87 700	20.95 100	-5.03%
Hawaiian Electr Rg USD \| US4198701009	10.83 22:15:00	10.74 29.07.2025	+0.84% +0.09	10.83 6'300	10.84 45'100	+10.38%
Hawkins Rg USD \| US4202611095	159.16 02:00:00	160.63 30.07.2025	-0.92% -1.47	158.97 200	159.32 400	+30.94%
Hawthorn Banc Rg USD \| US4204761039	28.76 02:00:00	28.75 30.07.2025	+0.03% +0.01	28.56 100	29.01 100	+1.41%
HBT Financial Rg USD \| US4041111067	24.97 02:00:00	25.53 30.07.2025	-2.19% -0.56	24.81 200	24.97 200	+16.58%
HCI Group Rg USD \| US40416E1038	140.02 22:15:00	138.31 29.07.2025	+1.24% +1.71	139.58 1'000	139.91 900	+18.69%
Health Catalyst Rg USD \| US42225T1079	3.68 02:00:00	3.92 30.07.2025	-6.12% -0.24	3.67 6'300	3.68 2'000	-44.55%
Healthcare Svcs Rg USD \| US4219061086	13.38 02:00:00	13.27 30.07.2025	+0.83% +0.11	13.38 200	13.39 5'400	+14.25%
HealthEquity Rg USD \| US42226A1079	98.80 02:00:00	95.77 30.07.2025	+3.16% +3.03	98.75 600	98.81 500	-0.19%
Healthstream Rg USD \| US42222N1037	26.32 02:00:00	26.53 30.07.2025	-0.79% -0.21	26.29 600	26.34 800	-16.57%
Heartland Expres Rg USD \| US4223471040	7.84 02:00:00	8.12 30.07.2025	-3.45% -0.28	7.84 9'800	7.85 2'300	-27.63%
Hecla Mining Rg USD \| US4227041062	5.83 22:15:00	6.02 29.07.2025	-3.16% -0.19	5.82 106'200	5.83 47'600	+22.61%
Heidrck & Strugg Rg USD \| US4228191023	45.09 02:00:00	46.17 30.07.2025	-2.34% -1.08	44.99 300	45.10 900	+4.20%
Helen of Troy Rg USD \| BMG4388N1065	22.40 02:00:00	22.75 30.07.2025	-1.54% -0.35	22.40 200	22.41 600	-61.98%
Helios Tech Rg USD \| US42328H1095	36.81 22:15:00	37.63 29.07.2025	-2.18% -0.82	36.79 900	36.81 4'600	-15.70%
Helix Energy Sol Rg USD \| US42330P1075	6.25 22:15:00	6.40 29.07.2025	-2.34% -0.15	6.24 1'100	6.25 22'400	-31.33%
Helmerich&Payne Rg USD \| US4234521015	16.46 22:15:00	17.23 29.07.2025	-4.47% -0.77	16.46 2'600	16.47 8'700	-46.19%
Herbalife Rg USD \| KYG4412G1010	9.17 22:15:00	9.44 29.07.2025	-2.86% -0.27	9.16 4'000	9.17 22'100	+41.11%
Herc Holdings Rg USD \| US42704L1044	117.34 22:15:00	123.61 29.07.2025	-5.07% -6.27	117.33 2'800	117.57 1'900	-34.71%
Heritage Commerc Rg USD \| US4269271098	9.30 02:00:00	9.625 30.07.2025	-3.38% -0.325	9.29 2'600	9.30 100	+0.57%
Heritage Financi Rg USD \| US42722X1063	22.73 02:00:00	23.36 30.07.2025	-2.70% -0.63	22.72 2'300	22.78 100	-4.65%
Heritage Insuran Rg USD \| US42727J1025	20.90 22:15:00	20.63 29.07.2025	+1.31% +0.27	20.90 1'600	20.91 3'500	+70.50%
Heron Therapeuti Rg USD \| US4277461020	1.79 02:00:00	1.85 30.07.2025	-3.24% -0.06	1.78 24'000	1.79 11'500	+20.92%
Hertz Global Rg USD \| US42806J7000	6.32 02:00:00	6.71 30.07.2025	-5.81% -0.39	6.32 8'500	6.33 32'900	+83.33%
HF Foods Group Rg USD \| US40417F1093	2.75 02:00:00	2.91 30.07.2025	-5.50% -0.16	2.74 1'200	2.75 300	-9.35%
HighPeak Energy Rg USD \| US43114Q1058	10.11 02:00:00	10.29 30.07.2025	-1.75% -0.18	10.08 200	10.11 1'200	-30.00%
Hillenbrand Rg USD \| US4315711089	20.93 22:15:00	21.56 29.07.2025	-2.92% -0.63	20.90 100	20.92 3'300	-29.95%
Hillman Soltns Rg USD \| US4316361090	8.00 02:00:00	8.06 30.07.2025	-0.74% -0.06	8.00 8'200	8.01 1'300	-17.25%
Hilltop Holdings Rg USD \| US4327481010	29.67 22:15:00	29.79 29.07.2025	-0.40% -0.12	29.68 1'100	29.69 400	+4.05%
Hilton Grand Rg USD \| US43283X1054	50.78 22:15:00	51.07 29.07.2025	-0.57% -0.29	50.79 1'800	50.80 800	+31.12%
Himalaya Shippng Rg NOK \| BMG4660A1036	71.00 30.07.2025	70.10 29.07.2025	+1.28% +0.90	70.20 2'130	73.00 1'200	-
Hims&Hers Hlth Rg-A USD \| US4330001060	65.53 22:15:00	60.27 29.07.2025	+8.73% +5.26	65.57 19'300	65.58 2'200	+149.26%
Hingham Institut Rg USD \| US4333231029	245.10 02:00:00	246.26 30.07.2025	-0.47% -1.16	243.14 100	245.53 100	-3.10%
Hippo Holdings Rg USD \| US4335392027	25.37 22:15:00	25.83 29.07.2025	-1.78% -0.46	25.32 1'400	25.37 3'500	-3.51%
HireQuest Rg USD \| US4335351015	10.01 02:00:00	10.08 30.07.2025	-0.69% -0.07	10.00 400	10.10 100	-28.81%
Hmlt Brn Hd-A-Rg USD \| US40701T1043	15.70 22:15:00	16.31 29.07.2025	-3.74% -0.61	15.50 100	15.77 100	-3.09%
HNI Rg USD \| US4042511000	51.56 22:15:00	51.83 29.07.2025	-0.52% -0.27	51.49 1'600	51.51 100	+2.90%
Holley Rg USD \| US43538H1032	2.16 22:15:00	2.26 29.07.2025	-4.42% -0.10	2.15 6'800	2.16 2'400	-25.17%
Home Bancorp Rg USD \| US43689E1073	53.23 02:00:00	54.31 30.07.2025	-1.99% -1.08	53.13 500	53.35 100	+17.53%
Home Bancshares Rg USD \| US4368932004	28.34 22:15:00	28.74 29.07.2025	-1.39% -0.40	28.33 7'400	28.36 13'400	+1.55%
HomeStreet Rg USD \| US43785V1026	12.74 02:00:00	13.25 30.07.2025	-3.85% -0.51	12.73 400	12.81 100	+16.02%
HomeTrust Bncsh Rg USD \| US4378721041	39.34 22:15:01	40.08 29.07.2025	-1.85% -0.74	39.10 700	39.30 200	+19.00%
Honest Co Rg USD \| US4383331067	4.61 02:00:00	4.72 30.07.2025	-2.33% -0.11	4.60 16'900	4.61 13'600	-31.89%
Hope Bancorp Rg USD \| US43940T1097	10.14 02:00:00	10.30 30.07.2025	-1.55% -0.16	10.13 4'500	10.14 7'200	-16.19%
Horace Mann Educ Rg USD \| US4403271046	41.42 22:15:00	41.49 29.07.2025	-0.17% -0.07	41.41 2'100	41.42 3'900	+5.76%
Horizon Bancorp Rg USD \| US4404071049	15.74 02:00:00	15.98 30.07.2025	-1.50% -0.24	15.71 1'100	15.72 100	-0.81%
Hovnann Entps Rg-A USD \| US4424874018	119.78 22:15:00	121.65 29.07.2025	-1.54% -1.87	119.76 800	120.32 600	-9.09%
Hub Group-A USD \| US4433201062	34.81 02:00:00	35.81 30.07.2025	-2.79% -1.00	34.80 1'100	34.81 300	-19.64%
Hudson Pac REIT Rg USD \| US4440971095	2.42 22:15:00	2.45 29.07.2025	-1.22% -0.03	2.41 6'900	2.42 40'300	-19.14%
Hudson Technolog Rg USD \| US4441441098	8.32 02:00:00	8.58 30.07.2025	-3.03% -0.26	8.30 1'100	8.33 500	+53.76%
Humacyte Rg USD \| US44486Q1031	2.43 02:00:00	2.37 30.07.2025	+2.53% +0.06	2.43 200	2.44 3'800	-53.07%
Huron Consulting Rg USD \| US4474621020	131.93 02:00:00	134.14 30.07.2025	-1.65% -2.21	131.78 100	132.04 200	+7.95%
Hut 8 Rg USD \| US44812J1043	19.82 02:00:00	19.70 30.07.2025	+0.61% +0.12	19.82 1'200	19.83 1'800	-3.86%
Hyliion Hldg Rg-A USD \| US4491091074	1.55 22:15:00	1.54 29.07.2025	+0.65% +0.01	1.56 13'400	1.57 13'700	-41.00%
Hyster Yale-A USD \| US4491721050	42.03 22:15:00	42.34 29.07.2025	-0.73% -0.31	41.92 1'000	42.10 1'600	-16.87%
i3 Verticals-A Rg USD \| US46571Y1073	28.48 02:00:00	28.65 30.07.2025	-0.59% -0.17	28.48 600	28.51 400	+24.35%
IBEX Rg USD \| BMG4690M1010	29.95 02:00:00	30.24 30.07.2025	-0.96% -0.29	29.88 300	29.96 700	+40.72%
Ibotta Rg USD \| US4510511060	36.90 22:15:01	37.17 29.07.2025	-0.73% -0.27	36.90 2'300	36.91 700	-42.89%
ICF Intl Rg USD \| US44925C1036	82.78 02:00:00	83.63 30.07.2025	-1.02% -0.85	82.62 100	82.78 1'000	-29.85%
Ichor Rg USD \| KYG4740B1059	20.41 02:00:00	20.99 30.07.2025	-2.76% -0.58	20.41 1'900	20.45 600	-34.85%
ICU Medical Rg USD \| US44930G1076	125.47 02:00:00	126.73 30.07.2025	-0.99% -1.26	125.28 100	125.53 500	-18.33%
Idaho Strategic Rg USD \| US6458272050	16.54 22:15:01	17.90 29.07.2025	-7.60% -1.36	16.45 2'000	16.52 600	+75.66%
IDEAYA Bioscienc Rg USD \| US45166A1025	25.35 02:00:00	24.84 30.07.2025	+2.05% +0.51	25.35 5'200	25.36 1'500	-3.35%
IDT-B Rg USD \| US4489475073	58.19 22:15:00	57.74 29.07.2025	+0.78% +0.45	58.19 3'500	58.20 1'300	+21.51%
IES Holdings Rg USD \| US44951W1062	345.72 02:00:00	340.95 30.07.2025	+1.40% +4.77	344.98 100	346.23 300	+69.66%
iHeartMedia Rg-A USD \| US45174J5092	1.86 02:00:00	1.90 30.07.2025	-2.11% -0.04	1.85 5'700	1.86 5'100	-4.04%
Imax Rg USD \| CA45245E1097	25.66 22:15:00	25.99 29.07.2025	-1.27% -0.33	25.66 6'500	25.67 4'400	+1.52%
Immersion Rg USD \| US4525211078	7.07 02:00:00	7.20 30.07.2025	-1.81% -0.13	7.07 4'200	7.08 1'300	-17.53%
ImmunityBio Rg USD \| US45256X1037	2.56 02:00:00	2.54 30.07.2025	+0.79% +0.02	2.55 20'600	2.56 45'900	-0.78%
Immunome Rg USD \| US45257U1088	10.75 02:00:00	10.60 30.07.2025	+1.42% +0.15	10.75 600	10.77 900	-0.19%
Immunovant Rg USD \| US45258J1025	16.62 02:00:00	16.65 30.07.2025	-0.18% -0.03	16.61 100	16.62 5'300	-32.78%
Impinj Rg USD \| US4532041096	122.21 02:00:00	122.81 30.07.2025	-0.49% -0.60	122.33 100	122.64 200	-15.46%
Independenc REIT Rg USD \| US45378A1060	17.13 22:15:00	17.52 29.07.2025	-2.23% -0.39	17.14 500	17.16 600	-11.69%
Independent Bank Rg USD \| US4538361084	64.26 02:00:00	64.86 30.07.2025	-0.93% -0.60	64.26 1'200	64.29 800	+1.04%
Independent Bk Rg USD \| US4538386099	31.15 02:00:00	31.88 30.07.2025	-2.29% -0.73	31.08 400	31.15 1'600	-8.47%
indie Smicndct Rg-A USD \| US45569U1016	3.88 02:00:00	4.09 30.07.2025	-5.13% -0.21	3.87 14'800	3.88 2'200	+0.99%
Indivior Rg USD \| GB00BN4HT335	17.40 02:00:00	17.28 30.07.2025	+0.69% +0.12	17.41 400	17.43 41'300	+39.02%
Indl Lt REIT SBI Rg USD \| US4562371066	5.39 02:00:00	5.52 30.07.2025	-2.36% -0.13	5.39 10'600	5.40 800	+51.23%
Infinity Nat Rg-A USD \| US4569411030	15.00 22:15:01	14.96 29.07.2025	+0.27% +0.04	14.99 3'000	15.01 200	-
Information Svc Rg USD \| US45675Y1047	4.31 02:00:00	4.34 30.07.2025	-0.69% -0.03	4.30 2'300	4.31 700	+29.94%
Ingevity Rg USD \| US45688C1071	42.35 22:15:00	44.09 29.07.2025	-3.95% -1.74	42.35 400	42.36 1'500	+8.20%
Ingles Mrkt Cl-A- USD \| US4570301048	63.00 02:00:00	62.55 30.07.2025	+0.72% +0.45	63.00 800	63.09 200	-2.93%
Inhibikase Thrp Rg USD \| US45719W2052	1.65 02:00:00	1.70 30.07.2025	-2.94% -0.05	1.64 1'800	1.65 2'300	-47.69%
Inhibrx Bio Rg USD \| US45720N1037	22.99 02:00:00	24.26 30.07.2025	-5.23% -1.27	22.94 900	23.07 100	+57.53%
INmune Bio Rg-AI USD \| US45782T1051	2.68 02:00:00	3.16 30.07.2025	-15.19% -0.48	2.69 3'700	2.70 600	-32.33%
Innodata Rg USD \| US4576422053	48.49 02:00:00	47.24 30.07.2025	+2.65% +1.25	48.49 700	48.54 200	+19.53%
Innospec Rg USD \| US45768S1050	80.74 02:00:00	82.05 30.07.2025	-1.60% -1.31	80.63 200	80.74 800	-25.45%
Innov Inds REIT Rg USD \| US45781V1017	52.19 22:15:00	53.24 29.07.2025	-1.97% -1.05	52.19 400	52.20 2'200	-20.11%
InnovAge Hldg Rg USD \| US45784A1043	3.55 02:00:00	3.62 30.07.2025	-1.93% -0.07	3.51 300	3.55 300	-7.89%
Innovex Intl Rg USD \| US4576511079	17.10 22:15:01	17.69 29.07.2025	-3.34% -0.59	17.08 900	17.09 3'500	+26.63%
Innoviva Rg USD \| US45781M1018	18.43 02:00:00	18.46 30.07.2025	-0.16% -0.03	18.42 500	18.44 11'500	+6.40%
Inogen Rg USD \| US45780L1044	6.55 02:00:00	6.60 30.07.2025	-0.76% -0.05	6.55 100	6.57 400	-28.03%
Inseego Rg USD \| US45782B3024	6.81 02:00:00	7.07 30.07.2025	-3.68% -0.26	6.81 100	6.82 200	-31.09%
Insight Enterpri Rg USD \| US45765U1034	144.59 02:00:00	146.66 30.07.2025	-1.41% -2.07	144.64 800	144.86 500	-3.58%
Insperity Rg USD \| US45778Q1076	60.19 22:15:00	61.13 29.07.2025	-1.54% -0.94	60.26 3'100	60.27 2'300	-21.13%
Inspired Entrtmn Rg USD \| US45782N1081	9.21 02:00:00	9.34 30.07.2025	-1.39% -0.13	9.19 300	9.21 400	+3.20%
Installed Bldn P Rg USD \| US45780R1014	203.00 22:15:00	206.49 29.07.2025	-1.69% -3.49	202.75 1'900	203.01 400	+17.83%
Insteel Industri Rg USD \| US45774W1080	36.42 22:15:00	36.20 29.07.2025	+0.61% +0.22	36.42 1'500	36.48 1'300	+34.02%
Intapp Rg USD \| US45827U1097	41.04 02:00:00	40.91 30.07.2025	+0.32% +0.13	40.98 1'200	41.05 1'000	-36.17%
Integer Holdings Rg USD \| US45826H1095	108.76 22:15:00	109.20 29.07.2025	-0.40% -0.44	108.94 1'600	108.95 700	-17.60%
Integra Life Hld Rg USD \| US4579852082	12.37 02:00:00	12.86 30.07.2025	-3.81% -0.49	12.37 9'700	12.39 700	-43.30%
Integral Ad Sci Rg USD \| US45828L1089	8.13 02:00:00	8.10 30.07.2025	+0.37% +0.03	8.14 300	8.15 5'100	-22.41%
Intellia Therape Rg USD \| US45826J1051	12.33 02:00:00	12.50 30.07.2025	-1.36% -0.17	12.32 5'500	12.33 1'300	+7.20%
InterDigital Rg USD \| US45867G1013	245.18 02:00:00	221.35 30.07.2025	+10.77% +23.83	245.07 600	245.88 500	+14.26%
Interface Rg USD \| US4586653044	20.64 02:00:00	21.12 30.07.2025	-2.27% -0.48	20.61 1'000	20.64 2'100	-13.26%
Interparfums Rg USD \| US4583341098	122.78 02:00:00	122.93 30.07.2025	-0.12% -0.15	122.78 400	122.92 100	-6.52%
Intl Bancshares Rg USD \| US4590441030	68.48 02:00:00	70.15 30.07.2025	-2.38% -1.67	68.48 500	68.49 100	+11.07%
Intl Money Exps Rg USD \| US46005L1017	8.93 02:00:00	9.48 30.07.2025	-5.80% -0.55	8.91 5'700	8.93 2'900	-54.49%
Intrepid Potash Rg USD \| US46121Y2019	33.33 22:15:00	35.36 29.07.2025	-5.74% -2.03	33.33 1'700	33.37 1'100	+61.31%
Intrntnl Seaways Rg USD \| MHY410531021	41.02 22:15:00	41.12 29.07.2025	-0.24% -0.10	41.02 600	41.03 13'100	+14.41%
Intuitive Mach Rg-A USD \| US46125A1007	11.55 02:00:00	11.75 30.07.2025	-1.70% -0.20	11.56 2'400	11.57 5'000	-35.30%
InvenTrust REIT Rg USD \| US46124J2015	27.96 22:15:00	27.89 29.07.2025	+0.25% +0.07	27.96 3'600	27.99 6'100	-7.43%
Invesco Mtg REIT Rg USD \| US46131B7047	7.63 22:15:00	7.68 29.07.2025	-0.65% -0.05	7.62 3'400	7.63 2'000	-4.60%
Investar Hldg Rg USD \| US46134L1052	21.70 02:00:00	22.32 30.07.2025	-2.78% -0.62	21.70 100	21.73 300	+1.64%
Investors Title Rg USD \| US4618041069	213.365 02:00:00	214.70 30.07.2025	-0.62% -1.335	212.49 200	214.19 300	-9.32%
IonQ Rg USD \| US46222L1089	39.88 22:15:00	40.53 29.07.2025	-1.60% -0.65	39.94 16'800	39.95 6'200	-2.97%
Iovance Bthrptcs Rg USD \| US4622601007	2.67 02:00:00	2.92 30.07.2025	-8.56% -0.25	2.66 116'400	2.67 35'600	-60.54%
iRadimed Rg USD \| US46266A1097	58.37 02:00:00	57.80 30.07.2025	+0.99% +0.57	58.11 200	58.44 200	+5.09%
iRhythm Technolg Rg USD \| US4500561067	140.08 02:00:00	136.77 30.07.2025	+2.42% +3.31	140.08 500	140.19 300	+51.68%
IronwoodPharma Rg-A USD \| US46333X1081	0.8331 02:00:00	0.89 30.07.2025	-6.39% -0.0569	0.8331 600	0.8377 7'600	-79.91%
Ispire Tech Rg USD \| US46501C1009	2.92 02:00:00	2.93 30.07.2025	-0.34% -0.01	2.91 600	2.94 300	-41.75%
iTeos Theraptcs Rg USD \| US46565G1040	10.12 02:00:00	10.11 30.07.2025	+0.10% +0.01	10.12 1'800	10.13 8'700	+31.64%
Itron Rg USD \| US4657411066	138.42 02:00:00	136.62 30.07.2025	+1.32% +1.80	138.26 100	138.42 400	+25.82%
Ivanhoe Electric Rg USD \| US46578C1080	9.25 22:15:01	11.10 29.07.2025	-16.67% -1.85	9.24 9'600	9.25 300	+47.02%
J Wiley & Sons -A- USD \| US9682232064	39.39 22:15:00	39.61 29.07.2025	-0.56% -0.22	39.40 2'400	39.41 8'300	-9.38%
J&J Snack Foods Rg USD \| US4660321096	115.77 02:00:00	116.70 30.07.2025	-0.80% -0.93	115.74 100	115.79 800	-24.77%
J.Jill Rg USD \| US46620W2017	16.16 22:15:00	16.52 29.07.2025	-2.18% -0.36	16.12 4'000	16.21 200	-40.19%
Jack in the Box Rg USD \| US4663671091	20.18 02:00:00	20.92 30.07.2025	-3.54% -0.74	20.15 400	20.19 200	-49.76%
Jacksn Finl Rg-A USD \| US46817M1071	85.97 22:15:00	88.26 29.07.2025	-2.59% -2.29	86.00 300	86.01 500	+1.36%
Jade Biosciences Rg USD \| US0080642061	6.88 02:00:00	7.53 30.07.2025	-8.63% -0.65	6.86 500	6.88 500	+184.15%
JAI Rg USD \| KYG651631007	16.82 22:15:00	16.89 29.07.2025	-0.41% -0.07	16.83 30'400	16.84 2'600	+107.75%
Jakks Pac Rg USD \| US47012E4035	17.80 02:00:00	17.75 30.07.2025	+0.28% +0.05	17.79 100	17.82 1'100	-36.94%
James River Grp Rg USD \| BMG5005R1079	5.54 02:00:00	5.85 30.07.2025	-5.30% -0.31	5.52 1'700	5.54 1'200	+20.12%
Jamf Holding Rg USD \| US47074L1052	8.08 02:00:00	8.06 30.07.2025	+0.25% +0.02	8.08 1'800	8.09 8'000	-42.63%
Janus Intl Grp Rg USD \| US47103N1063	8.73 22:15:00	9.01 29.07.2025	-3.11% -0.28	8.72 8'000	8.73 13'100	+22.59%
Janux Therapeuts Rg USD \| US47103J1051	24.23 02:00:00	24.17 30.07.2025	+0.25% +0.06	24.20 200	24.25 4'000	-54.86%
JBG SMITH REIT Rg USD \| US46590V1008	21.48 22:15:00	19.24 29.07.2025	+11.64% +2.24	21.45 2'200	21.48 2'800	+25.18%
JBT Marel Rg USD \| US4778391049	137.28 22:15:00	137.15 29.07.2025	+0.09% +0.13	137.29 100	137.38 600	+8.10%
JELD-WEN Holding Rg USD \| US47580P1030	4.68 22:15:00	4.86 29.07.2025	-3.70% -0.18	4.67 11'300	4.68 14'600	-40.66%
JetBlue Airways Rg USD \| US4771431016	4.49 02:00:00	4.65 30.07.2025	-3.44% -0.16	4.48 35'900	4.49 75'200	-40.84%
John B San Filip Rg USD \| US8004221078	64.94 02:00:00	66.74 30.07.2025	-2.70% -1.80	64.94 600	65.06 100	-23.38%
John Marsh Bncrp Rg USD \| US47805L1017	18.60 02:00:00	19.20 30.07.2025	-3.12% -0.60	18.33 100	18.60 500	-4.38%
Johnson Outdoors-A USD \| US4791671088	33.21 02:00:00	33.41 30.07.2025	-0.60% -0.20	32.96 200	33.23 100	+1.24%
Journey Medical Rg USD \| US48115J1097	7.59 02:00:00	7.59 30.07.2025	0.00% 0.00	7.59 2'700	7.61 100	+94.12%
Kadant Rg USD \| US48282T1043	358.61 22:15:00	344.41 29.07.2025	+4.12% +14.20	357.69 1'800	358.27 100	-0.17%
Kaiser Alum Rg USD \| US4830077040	77.86 02:00:00	79.61 30.07.2025	-2.20% -1.75	77.85 300	78.00 100	+13.29%
Kaltura Rg USD \| US4834671061	1.785 02:00:00	1.83 30.07.2025	-2.46% -0.045	1.78 4'300	1.79 3'200	-16.82%
KalVista Pharmac Rg USD \| US4834971032	13.84 02:00:00	13.75 30.07.2025	+0.65% +0.09	13.84 2'100	13.86 900	+62.34%
Karat Packaging Rg USD \| US48563L1017	27.45 02:00:00	27.54 30.07.2025	-0.33% -0.09	27.40 200	27.45 900	-8.99%
KB Home Rg USD \| US48666K1097	55.16 22:15:00	56.87 29.07.2025	-3.01% -1.71	55.18 10'500	55.19 12'800	-13.47%
Kearny Finl Rg USD \| US48716P1084	6.03 02:00:00	6.13 30.07.2025	-1.63% -0.10	6.02 3'600	6.03 6'500	-13.42%
Kelly Svcs NVtgRg-A USD \| US4881522084	12.49 02:00:00	12.86 30.07.2025	-2.88% -0.37	12.48 15'900	12.51 800	-7.75%
Kennametal Inc Rg USD \| US4891701009	24.87 22:15:00	25.22 29.07.2025	-1.39% -0.35	24.88 2'400	24.89 1'800	+5.00%
Kennedy-Wilson Rg USD \| US4893981070	7.41 22:15:00	7.65 29.07.2025	-3.14% -0.24	7.40 6'200	7.41 8'300	-23.42%
Keros Therap Rg USD \| US4923271013	14.47 02:00:00	14.48 30.07.2025	-0.07% -0.01	14.43 200	14.47 1'400	-8.53%
Kestra Medical Rg USD \| BMG524411052	16.67 02:00:00	16.50 30.07.2025	+1.03% +0.17	16.58 300	16.67 900	-
Kestrel Rg USD \| BMG5260K1027	26.36 02:00:00	24.88 30.07.2025	+5.95% +1.48	25.81 100	26.42 100	-
Kforce Rg USD \| US4937321010	36.50 22:15:00	38.34 29.07.2025	-4.80% -1.84	36.48 2'600	36.49 8'100	-32.38%
Kimball Electron Rg USD \| US49428J1097	19.08 02:00:00	19.06 30.07.2025	+0.10% +0.02	19.06 600	19.09 1'100	+1.76%
Kinetik Hldgs Rg-A USD \| US02215L2097	42.68 22:15:00	43.21 29.07.2025	-1.23% -0.53	42.72 6'600	42.73 9'200	-23.81%
Kingstone Cos Rg USD \| US4967191051	15.79 02:00:00	15.96 30.07.2025	-1.07% -0.17	15.79 300	15.81 100	+5.07%
Kingsway Fincl S Rg USD \| US4969042021	13.93 22:15:00	14.37 29.07.2025	-3.06% -0.44	13.97 100	13.98 500	+71.68%
Kite Realty REIT Rg USD \| US49803T3005	22.95 22:15:00	23.08 29.07.2025	-0.56% -0.13	22.94 3'200	22.95 16'700	-8.56%
KKR Real Es REIT Rg USD \| US48251K1007	9.07 22:15:00	9.25 29.07.2025	-1.95% -0.18	9.07 2'600	9.08 3'300	-8.42%
KndrCare Lrng Rg USD \| US49456W1053	9.76 22:15:00	9.95 29.07.2025	-1.91% -0.19	9.76 4'300	9.78 7'000	-44.10%
Knife River Rg USD \| US4988941047	82.80 22:15:00	81.78 29.07.2025	+1.25% +1.02	82.86 7'200	82.87 3'300	-19.54%
Knowles Rg USD \| US49926D1090	20.63 22:15:00	20.84 29.07.2025	-1.01% -0.21	20.63 2'400	20.64 3'600	+4.57%
Kodiak Gas Ser Rg USD \| US50012A1088	31.85 22:15:00	31.85 29.07.2025	0.00% 0.00	31.83 9'300	31.86 1'700	-21.99%
Kodiak Sciences Rg USD \| US50015M1099	7.30 02:00:00	7.80 30.07.2025	-6.41% -0.50	7.29 200	7.30 3'700	-21.61%
Kohl's Rg USD \| US5002551043	11.37 22:15:00	11.69 29.07.2025	-2.74% -0.32	11.36 15'400	11.37 13'300	-16.74%
Kolbr Glb Ener Rg USD \| CA50043K4063	6.21 02:00:00	6.37 30.07.2025	-2.51% -0.16	6.20 700	6.21 300	+19.74%
Kontoor Brand Rg USD \| US50050N1037	57.39 22:15:00	60.83 29.07.2025	-5.66% -3.44	57.39 2'600	57.41 700	-28.78%
Kopin Rg USD \| US5006001011	1.77 02:00:00	1.80 30.07.2025	-1.67% -0.03	1.77 51'900	1.78 8'300	+32.35%
Koppers Hldgs Rg USD \| US50060P1066	33.10 22:15:00	33.82 29.07.2025	-2.13% -0.72	33.04 2'900	33.10 700	+4.38%
Korn Ferry Rg USD \| US5006432000	71.66 22:15:00	72.55 29.07.2025	-1.23% -0.89	71.69 2'200	71.71 200	+7.56%
Korro Bio Rg USD \| US5009461089	16.26 02:00:00	15.16 30.07.2025	+7.26% +1.10	16.24 100	16.37 100	-60.18%
KORU Medical Sys Rg USD \| US7599101026	3.49 02:00:00	3.48 30.07.2025	+0.29% +0.01	3.49 700	3.50 3'200	-9.61%
Kosmos Energy Rg USD \| US5006881065	2.20 22:15:00	2.32 29.07.2025	-5.17% -0.12	2.19 96'800	2.20 213'500	-32.16%
Kratos Def&Sec Rg USD \| US50077B2079	58.01 02:00:00	57.09 30.07.2025	+1.61% +0.92	58.03 300	58.04 2'700	+116.41%
Krispy Kreme Rg USD \| US50101L1061	3.80 02:00:00	3.78 30.07.2025	+0.53% +0.02	3.80 54'100	3.81 58'900	-61.93%
Kronos Worldwide Rg USD \| US50105F1057	5.73 22:15:00	6.02 29.07.2025	-4.82% -0.29	5.73 7'200	5.75 8'000	-38.26%
Krystal Biotech Rg USD \| US5011471027	153.22 02:00:00	152.08 30.07.2025	+0.75% +1.14	152.89 200	153.23 800	-2.92%
Kulicke & Soffa Rg USD \| US5012421013	34.12 02:00:00	34.86 30.07.2025	-2.12% -0.74	34.12 3'000	34.13 1'600	-25.29%
KULR Technology Rg USD \| US50125G3074	5.51 22:15:01	5.65 29.07.2025	-2.48% -0.14	5.51 400	5.57 800	-80.11%
Kura Oncology Rg USD \| US50127T1097	6.30 02:00:00	6.37 30.07.2025	-1.10% -0.07	6.29 2'800	6.30 9'200	-26.87%
Kura Sushi USA Rg-A USD \| US5012701026	89.81 02:00:00	86.86 30.07.2025	+3.40% +2.95	89.66 100	89.88 200	-4.11%
Kymera Therap Rg USD \| US5015751044	44.07 02:00:00	43.70 30.07.2025	+0.85% +0.37	44.05 100	44.07 300	+8.63%
La-Z-Boy Rg USD \| US5053361078	36.60 22:15:00	37.40 29.07.2025	-2.14% -0.80	36.60 2'300	36.61 500	-14.16%
LadderCap REIT Rg-A USD \| US5057431042	11.04 22:15:00	11.14 29.07.2025	-0.90% -0.10	11.04 4'700	11.05 7'300	-0.45%
Lakeland Financi Rg USD \| US5116561003	65.40 02:00:00	66.19 30.07.2025	-1.19% -0.79	65.39 1'200	65.55 200	-3.74%
Lakeland Ind Inc Rg USD \| US5117951062	14.06 02:00:00	14.45 30.07.2025	-2.70% -0.39	14.00 100	14.06 1'400	-43.44%
Landmark Bancorp Rg USD \| US51504L1070	25.13 02:00:00	25.28 30.07.2025	-0.59% -0.15	24.92 100	25.13 100	+5.29%
Lands' End Rg USD \| US51509F1057	11.83 02:00:00	12.15 30.07.2025	-2.63% -0.32	11.83 500	11.87 600	-7.53%
Lantheus Holding Rg USD \| US5165441032	71.84 02:00:00	72.20 30.07.2025	-0.50% -0.36	71.86 400	71.94 300	-19.29%
Larimar Therap Rg USD \| US5171251003	3.57 02:00:00	3.53 30.07.2025	+1.13% +0.04	3.56 900	3.57 5'800	-8.79%
Latham Group Rg USD \| US51819L1070	6.79 02:00:00	6.80 30.07.2025	-0.15% -0.01	6.79 500	6.80 4'900	-2.30%
Laureate Edu Rg USD \| US5186132032	22.83 02:00:00	22.97 30.07.2025	-0.61% -0.14	22.83 5'700	22.86 500	+25.59%
Lb Foster Rg USD \| US3500601097	23.70 02:00:00	24.35 30.07.2025	-2.67% -0.65	23.67 100	23.79 100	-9.48%
LCI Industries Rg USD \| US50189K1034	96.42 22:15:00	98.74 29.07.2025	-2.35% -2.32	96.51 1'800	96.52 100	-4.50%
LCNB Rg USD \| US50181P1003	14.96 02:00:00	15.48 30.07.2025	-3.36% -0.52	14.87 800	14.99 100	+2.31%
Legacy Housing Rg USD \| US52472M1018	22.38 02:00:00	22.72 30.07.2025	-1.50% -0.34	22.33 100	22.43 100	-7.94%
LegalZoom.com USD \| US52466B1035	9.03 02:00:00	9.17 30.07.2025	-1.53% -0.14	9.02 48'100	9.03 4'200	+22.10%
Leggett & Platt Rg USD \| US5246601075	9.66 22:15:00	10.05 29.07.2025	-3.88% -0.39	9.66 29'400	9.67 8'600	+4.69%
LeMaitre Vascula Rg USD \| US5255582018	81.97 02:00:00	82.44 30.07.2025	-0.57% -0.47	81.83 200	82.10 500	-10.53%
Lemonade Rg USD \| US52567D1072	36.28 22:15:00	36.53 29.07.2025	-0.68% -0.25	36.30 800	36.31 1'300	-0.41%
LendingClub Rg USD \| US52603A2087	15.89 22:15:00	13.11 29.07.2025	+21.21% +2.78	15.88 9'400	15.89 21'400	-19.02%
LendingTree Rg USD \| US52603B1070	46.55 02:00:00	47.44 30.07.2025	-1.88% -0.89	46.55 1'100	46.62 100	+22.43%
LENSAR Rg USD \| US52634L1089	13.26 02:00:00	13.10 30.07.2025	+1.22% +0.16	13.24 200	13.27 500	+46.53%
Lenz Ther Rg USD \| US52635N1037	30.76 02:00:00	31.67 30.07.2025	-2.87% -0.91	30.70 1'100	30.76 200	+9.70%
Lexeo Rg USD \| US52886X1072	4.65 02:00:00	4.10 30.07.2025	+13.41% +0.55	4.65 600	4.66 800	-37.69%
LGI Homes Rg USD \| US50187T1060	54.22 02:00:00	57.00 30.07.2025	-4.88% -2.78	54.23 100	54.24 500	-36.24%
Liberty Ener Rg-A USD \| US53115L1044	12.26 22:15:00	12.82 29.07.2025	-4.37% -0.56	12.26 5'000	12.27 15'700	-35.55%
Liberty Ltn-A Rg USD \| BMG9001E1021	6.91 02:00:00	6.70 30.07.2025	+3.13% +0.21	6.92 1'200	6.93 900	+5.35%
Liberty Ltn-C Rg USD \| BMG9001E1286	7.02 02:00:00	6.80 30.07.2025	+3.24% +0.22	7.02 3'300	7.03 6'700	+7.26%
Life Time Group Rg USD \| US53190C1027	29.25 22:15:00	28.66 29.07.2025	+2.06% +0.59	29.26 3'800	29.27 1'600	+29.57%
LIFE360 Rg USD \| US5322061095	76.40 02:00:00	75.90 30.07.2025	+0.66% +0.50	76.31 600	76.41 400	+83.91%
Lifecore Biomed Rg USD \| US5147661046	7.11 02:00:00	7.22 30.07.2025	-1.52% -0.11	7.09 1'200	7.11 200	-2.83%
LifeMD Rg USD \| US53216B1044	10.09 02:00:00	10.20 30.07.2025	-1.08% -0.11	10.07 1'000	10.09 200	+106.06%
LifeStance Hlth Rg USD \| US53228F1012	4.23 02:00:00	4.13 30.07.2025	+2.42% +0.10	4.23 17'500	4.24 16'600	-43.96%
Lifevantage Rg USD \| US53222K2050	12.72 02:00:00	12.91 30.07.2025	-1.47% -0.19	12.65 100	12.72 300	-26.35%
Lifeway Foods Rg USD \| US5319141090	24.79 02:00:00	25.65 30.07.2025	-3.35% -0.86	24.73 100	25.03 100	+3.43%
Lifezone Mtl Rg USD \| IM00BLCY1J27	4.39 22:15:01	4.55 29.07.2025	-3.52% -0.16	4.39 100	4.41 1'900	-34.53%
Ligand Pharma Rg USD \| US53220K5048	135.23 02:00:00	131.58 30.07.2025	+2.77% +3.65	135.18 100	135.52 500	+22.80%
Lightbridge Rg USD \| US53224K3023	13.82 02:00:00	13.65 30.07.2025	+1.25% +0.17	13.81 200	13.83 1'700	+188.58%
Limbach Hldgs Rg USD \| US53263P1057	137.88 02:00:00	135.72 30.07.2025	+1.59% +2.16	137.84 600	138.21 100	+58.66%
Limoneira Rg USD \| US5327461043	14.88 02:00:00	15.32 30.07.2025	-2.87% -0.44	14.87 100	14.90 200	-37.37%
Lincoln Educ Svc Rg USD \| US5335351004	22.60 02:00:00	22.51 30.07.2025	+0.40% +0.09	22.50 700	22.61 2'300	+42.29%
Lindblad Expedit Rg USD \| US5352191093	11.88 02:00:00	11.91 30.07.2025	-0.25% -0.03	11.88 700	11.90 2'900	+0.42%
Lindsay Rg USD \| US5355551061	135.70 22:15:00	136.83 29.07.2025	-0.83% -1.13	135.53 1'800	136.00 100	+15.65%
LINKBANCORP Rg USD \| US53578P1057	7.06 02:00:00	7.15 30.07.2025	-1.26% -0.09	7.02 400	7.06 700	-4.41%
Lionsgate Rg USD \| CA53626N1024	5.95 22:15:00	6.29 29.07.2025	-5.41% -0.34	5.95 56'200	5.96 4'100	-
Liquidia Rg USD \| US53635D2027	19.11 02:00:00	19.26 30.07.2025	-0.78% -0.15	19.10 900	19.11 1'600	+63.78%
Liquidity Servic Rg USD \| US53635B1070	24.24 02:00:00	24.53 30.07.2025	-1.18% -0.29	24.20 2'200	24.24 100	-24.03%
LivaNova Rg USD \| GB00BYMT0J19	44.01 02:00:00	43.99 30.07.2025	+0.05% +0.02	44.01 3'100	44.02 2'400	-5.01%
Live Oak Banksha Rg USD \| US53803X1054	32.17 22:15:00	33.05 29.07.2025	-2.66% -0.88	32.15 1'200	32.17 4'500	-16.43%
LiveRamp Hldg Rg USD \| US53815P1084	33.26 22:15:00	33.06 29.07.2025	+0.60% +0.20	33.26 700	33.27 7'200	+8.86%
LiveWire Grp Rg USD \| US53838J1051	3.97 22:15:00	3.96 29.07.2025	+0.25% +0.01	3.92 100	4.11 100	-17.33%
loanDepot Rg-A USD \| US53946R1068	1.59 22:15:00	1.74 29.07.2025	-8.62% -0.15	1.58 14'900	1.59 6'700	-14.71%
Logistic Rg USD \| KYG5557R1092	6.12 22:15:03	6.20 29.07.2025	-1.29% -0.08	6.01 100	6.09 100	-42.06%
LSB Industries Rg USD \| US5021601043	7.56 22:15:00	8.71 29.07.2025	-13.20% -1.15	7.55 9'700	7.56 1'800	+14.76%
LSI Industries Rg USD \| US50216C1080	18.23 02:00:00	18.27 30.07.2025	-0.22% -0.04	18.19 400	18.23 1'100	-5.92%
LTC Prop REIT Rg USD \| US5021751020	34.18 22:15:00	34.69 29.07.2025	-1.47% -0.51	34.18 200	34.19 2'700	+0.41%
Lucid Diagnostcs Rg USD \| US54948X1090	1.01 02:00:00	1.08 30.07.2025	-6.48% -0.07	1.00 12'000	1.01 9'400	+31.92%
Lumen Tech Rg USD \| US5502411037	4.46 22:15:00	4.59 29.07.2025	-2.83% -0.13	4.46 133'400	4.47 27'800	-13.56%
Lument Fin REIT Rg USD \| US55025L1089	2.22 22:15:00	2.27 29.07.2025	-2.20% -0.05	2.20 300	2.22 5'500	-12.02%
Luminar Tech Rg-A USD \| US5504243032	3.13 02:00:00	3.10 30.07.2025	+0.97% +0.03	3.13 6'300	3.14 6'100	-42.38%
Luxfer Holdings Rg USD \| GB00BNK03D49	12.28 22:15:00	12.28 29.07.2025	0.00% 0.00	12.28 2'800	12.34 100	-6.19%
LXP Industr REIT Rg USD \| US5290431015	7.88 22:15:00	8.07 29.07.2025	-2.35% -0.19	7.87 23'100	7.88 15'000	-0.62%
M-tron Inds Rg USD \| US55380K1097	44.58 22:15:02	44.34 29.07.2025	+0.54% +0.24	44.58 400	44.87 200	-8.45%
M/I Homes Rg USD \| US55305B1017	120.81 22:15:00	122.34 29.07.2025	-1.25% -1.53	120.88 1'700	120.89 1'300	-9.13%
MAC Copper Rg USD \| JE00BQBC8469	12.07 22:15:01	12.07 29.07.2025	0.00% 0.00	12.07 14'300	12.09 9'500	+13.65%
Macerich REIT Rg USD \| US5543821012	16.56 22:15:00	17.20 29.07.2025	-3.72% -0.64	16.55 2'600	16.56 13'700	-15.98%
Madison Squ Rg USD \| US5582561032	38.08 22:15:00	38.70 29.07.2025	-1.60% -0.62	38.08 3'100	38.12 2'000	+8.71%
Madrigal Pharmct Rg USD \| US5588681057	289.88 02:00:00	294.40 30.07.2025	-1.54% -4.52	289.88 1'800	290.18 200	-4.59%
Magnera Rg USD \| US55939A1079	12.57 22:15:01	13.30 29.07.2025	-5.49% -0.73	12.57 11'500	12.58 500	-26.80%
Magnite Rg USD \| US55955D1000	22.81 02:00:00	22.44 30.07.2025	+1.65% +0.37	22.81 6'200	22.82 3'000	+40.95%
Magnolia Oil Rg-A USD \| US5596631094	24.38 22:15:00	24.60 29.07.2025	-0.89% -0.22	24.44 3'600	24.45 2'000	+5.22%
MainStreet Bancs Rg USD \| US56064Y1001	20.41 02:00:00	20.55 30.07.2025	-0.68% -0.14	20.28 100	20.42 300	+13.54%
Malibu Boats Rg-A USD \| US56117J1007	33.965 02:00:00	35.34 30.07.2025	-3.89% -1.375	33.93 800	34.00 300	-5.99%
Mama's Creations Rg USD \| US56146T1034	8.38 02:00:00	8.53 30.07.2025	-1.76% -0.15	8.37 1'200	8.38 300	+7.16%
Mammoth Enrgy Rg USD \| US56155L1089	2.61 02:00:00	2.68 30.07.2025	-2.61% -0.07	2.60 1'300	2.61 500	-10.67%
Manitowoc Comp Rg USD \| US5635714059	12.49 22:15:00	12.85 29.07.2025	-2.80% -0.36	12.48 3'000	12.49 5'500	+40.74%
MannKind Rg USD \| US56400P7069	3.87 02:00:00	3.82 30.07.2025	+1.31% +0.05	3.87 37'600	3.88 2'900	-40.59%
Mar LfSci Hldg Rg-A USD \| US56600D1072	2.41 02:00:00	2.48 30.07.2025	-2.82% -0.07	2.41 25'300	2.42 2'400	-54.50%
Mara Hldgs Rg USD \| US5657881067	16.55 02:00:00	16.61 30.07.2025	-0.36% -0.06	16.54 25'200	16.55 10'200	-0.95%
Marcus & Milli Rg USD \| US5663241090	31.32 22:15:00	32.50 29.07.2025	-3.63% -1.18	31.31 2'200	31.32 1'000	-15.05%
Marcus Rg USD \| US5663301068	16.31 22:15:00	16.77 29.07.2025	-2.74% -0.46	16.29 1'600	16.31 500	-22.00%
Marex Grp Rg USD \| GB00BMT7GT62	38.72 02:00:00	38.04 30.07.2025	+1.79% +0.68	38.67 300	38.72 1'700	+22.04%
Marine Products Rg USD \| US5684271084	8.66 22:15:00	8.91 29.07.2025	-2.81% -0.25	8.65 100	8.75 1'500	-2.84%
Marinemax Rg USD \| US5679081084	22.62 22:15:00	22.53 29.07.2025	+0.40% +0.09	22.68 100	22.69 4'000	-22.18%
MarketWise Rg-A USD \| US57064P2065	19.68 02:00:00	20.76 30.07.2025	-5.20% -1.08	18.90 200	19.68 100	+82.91%
Marqeta Rg-A USD \| US57142B1044	5.69 02:00:00	5.67 30.07.2025	+0.35% +0.02	5.68 19'900	5.69 60'300	+49.60%
Marriott Vct Wld Rg USD \| US57164Y1073	79.97 22:15:00	81.38 29.07.2025	-1.73% -1.41	79.97 1'300	80.03 8'900	-9.89%
Marten Trans Ltd Rg USD \| US5730751089	12.15 02:00:00	12.55 30.07.2025	-3.19% -0.40	12.14 7'300	12.15 600	-19.60%
MasterBrand Rg-WI USD \| US57638P1049	11.26 22:15:01	11.54 29.07.2025	-2.43% -0.28	11.24 2'500	11.25 3'500	-21.01%
Materion Rg USD \| US5766901012	101.61 22:15:00	92.06 29.07.2025	+10.37% +9.55	101.60 1'500	101.61 4'400	-6.90%
Mativ Holdings Rg USD \| US8085411069	6.89 22:15:01	7.28 29.07.2025	-5.36% -0.39	6.88 7'800	6.89 2'600	-33.21%
Matrix Service Rg USD \| US5768531056	15.61 02:00:00	15.82 30.07.2025	-1.33% -0.21	15.61 2'400	15.64 200	+32.16%
Matson Rg USD \| US57686G1058	106.50 22:15:00	107.44 29.07.2025	-0.87% -0.94	106.50 100	106.58 7'400	-20.32%
Matthews Intl -A- USD \| US5771281012	23.45 02:00:00	23.87 30.07.2025	-1.76% -0.42	23.40 1'700	23.46 1'600	-13.76%
Maui Land&Pineap Rg USD \| US5773451019	16.33 22:15:00	16.52 29.07.2025	-1.15% -0.19	16.15 100	16.33 600	-24.84%
MaxCyte Rg USD \| US57777K1060	2.11 02:00:00	2.12 30.07.2025	-0.47% -0.01	2.10 7'800	2.11 1'300	-49.04%
Maximus Rg USD \| US5779331041	71.23 22:15:00	71.76 29.07.2025	-0.74% -0.53	71.21 700	71.23 2'000	-3.87%
MaxLinear Rg USD \| US57776J1007	16.99 02:00:00	17.31 30.07.2025	-1.85% -0.32	16.99 6'400	17.00 1'100	-12.49%
Mayville Engr Co Rg USD \| US5786051079	16.56 22:15:00	17.26 29.07.2025	-4.06% -0.70	16.56 1'400	16.61 1'000	+9.80%
Maze Thera Rg USD \| US5787841007	15.50 02:00:00	15.74 30.07.2025	-1.52% -0.24	15.48 300	15.50 100	-
MBIA Rg USD \| US55262C1009	5.06 22:15:00	4.91 29.07.2025	+3.05% +0.15	5.06 5'100	5.07 4'900	-23.99%
MBX Bio Rg USD \| US55287L1017	15.49 02:00:00	14.96 30.07.2025	+3.54% +0.53	15.48 100	15.50 100	-18.83%
Mc Grath Rent Rg USD \| US5805891091	126.27 02:00:00	127.77 30.07.2025	-1.17% -1.50	126.25 1'100	126.37 400	+14.26%
Medallion Financ Rg USD \| US5839281061	10.10 02:00:00	10.25 30.07.2025	-1.46% -0.15	10.08 100	10.23 100	+9.16%
MediaAlpha Rg-A USD \| US58450V1044	10.04 22:15:01	10.04 29.07.2025	0.00% 0.00	10.02 9'500	10.04 7'000	-11.07%
Medifast Rg USD \| US58470H1014	14.02 22:15:00	14.32 29.07.2025	-2.09% -0.30	13.99 500	14.01 200	-18.73%
MediWound Rg USD \| IL0011316309	19.33 02:00:00	19.80 30.07.2025	-2.37% -0.47	19.30 100	19.33 100	+11.24%
MeiraGTx Rg USD \| KYG596651029	7.89 02:00:00	8.07 30.07.2025	-2.23% -0.18	7.89 5'200	7.90 700	+32.51%
Mercantile Bank Rg USD \| US5873761044	46.14 02:00:00	47.32 30.07.2025	-2.49% -1.18	46.14 1'200	46.22 100	+6.36%
Merchants Bancrp Rg USD \| US58844R1086	31.05 02:00:00	31.26 30.07.2025	-0.67% -0.21	30.94 700	31.06 600	-14.29%
Mercurity Fint Rg USD \| KYG594672027	4.15 02:00:00	4.32 30.07.2025	-3.94% -0.17	4.16 600	4.17 1'700	-36.75%
Mercury General Rg USD \| US5894001008	70.69 22:15:00	70.20 29.07.2025	+0.70% +0.49	70.63 1'200	70.64 4'500	+5.60%
Mercury System Rg USD \| US5893781089	53.00 02:00:00	51.88 30.07.2025	+2.16% +1.12	53.00 800	53.04 600	+23.52%
Meridian Rg USD \| US58958P1049	14.83 02:00:00	14.87 30.07.2025	-0.27% -0.04	14.84 100	14.87 100	+8.46%
MeridianLink Rg USD \| US58985J1051	16.45 22:15:01	16.61 29.07.2025	-0.96% -0.16	16.45 2'500	16.47 5'400	-19.56%
Merit Med Sys Rg USD \| US5898891040	82.96 02:00:00	82.87 30.07.2025	+0.11% +0.09	82.90 600	82.96 3'600	-14.32%
Meritage Homes Rg USD \| US59001A1025	67.97 22:15:00	69.47 29.07.2025	-2.16% -1.50	67.97 100	68.02 2'400	-9.67%
Mesa Laboratorie Rg USD \| US59064R1095	78.80 02:00:00	76.78 30.07.2025	+2.63% +2.02	78.67 100	78.79 500	-41.78%
Metallus Rg USD \| US8873991033	16.05 22:15:01	16.21 29.07.2025	-0.99% -0.16	16.05 7'700	16.07 2'600	+14.72%
Methode Electron Rg USD \| US5915202007	6.58 22:15:00	6.60 29.07.2025	-0.30% -0.02	6.57 5'500	6.58 200	-44.02%
MetroCity Bksh Rg USD \| US59165J1051	27.99 02:00:00	29.08 30.07.2025	-3.75% -1.09	27.91 800	28.11 100	-8.98%
Metsera Rg USD \| US59267L1070	35.38 02:00:00	37.17 30.07.2025	-4.82% -1.79	35.37 6'600	35.38 200	-
MFA Fina REIT Rg USD \| US55272X6076	9.25 22:15:00	9.49 29.07.2025	-2.53% -0.24	9.24 20'000	9.25 4'600	-6.87%
MGE Energy Rg USD \| US55277P1049	83.65 02:00:00	83.66 30.07.2025	-0.01% -0.01	83.56 100	83.67 500	-10.96%
MGP Ingredients Rg USD \| US55303J1060	29.37 02:00:00	30.73 30.07.2025	-4.43% -1.36	29.31 600	29.37 1'600	-21.95%
Microvast Hldgs Rg USD \| US59516C1062	3.25 02:00:00	3.25 30.07.2025	0.00% 0.00	3.24 18'100	3.25 15'000	+57.00%
Microvision Rg USD \| US5949603048	1.10 02:00:00	1.13 30.07.2025	-2.65% -0.03	1.10 365'300	1.11 69'800	-13.74%
Mid Penn Bancorp Rg USD \| US59540G1076	27.16 02:00:00	27.32 30.07.2025	-0.59% -0.16	27.16 200	27.19 800	-5.27%
Middlefield Banc Rg USD \| US5963042040	28.35 02:00:00	29.75 30.07.2025	-4.71% -1.40	28.06 200	28.53 100	+6.06%
Middlesex Water Rg USD \| US5966801087	51.96 02:00:00	52.25 30.07.2025	-0.56% -0.29	51.89 600	52.00 600	-0.72%
Midland Sts Banc Rg USD \| US5977421057	17.31 02:00:00	17.66 30.07.2025	-1.98% -0.35	17.27 300	17.32 200	-27.62%
MidWestOne Finl Rg USD \| US5985111039	27.88 02:00:00	27.82 30.07.2025	+0.22% +0.06	27.86 200	27.90 100	-4.46%
Miller Inds TN Rg USD \| US6005512040	41.42 22:15:00	41.81 29.07.2025	-0.93% -0.39	41.40 1'900	41.46 100	-36.03%
MillerKnoll Rg USD \| US6005441000	19.30 02:00:00	19.62 30.07.2025	-1.63% -0.32	19.29 1'700	19.32 2'600	-13.15%
MiMedx Group Rg USD \| US6024961012	6.52 02:00:00	6.67 30.07.2025	-2.25% -0.15	6.53 2'400	6.56 900	-30.67%
Mind Medicine Rg USD \| CA60255C8850	9.03 02:00:00	9.14 30.07.2025	-1.20% -0.11	9.01 4'000	9.03 1'100	+31.32%
Minerals Technol Rg USD \| US6031581068	58.47 22:15:00	59.93 29.07.2025	-2.44% -1.46	58.46 9'300	58.55 100	-21.36%
Mineralys Rg USD \| US6031701013	14.49 02:00:00	13.88 30.07.2025	+4.39% +0.61	14.47 100	14.49 4'000	+12.75%
Mirion Tech Rg-A USD \| US60471A1016	22.42 22:15:01	22.30 29.07.2025	+0.54% +0.12	22.42 13'400	22.43 14'600	+27.79%
Mirum Rg Reg S-AI USD \| US6047491013	51.12 02:00:00	51.17 30.07.2025	-0.10% -0.05	51.12 3'600	51.24 500	+23.75%
Mission Produce Rg USD \| US60510V1089	12.31 02:00:00	12.19 30.07.2025	+0.98% +0.12	12.31 1'000	12.33 2'800	-15.17%
Mister Car Wash Rg USD \| US60646V1052	6.14 02:00:00	6.25 30.07.2025	-1.76% -0.11	6.13 36'400	6.14 200	-14.27%
MISTRAS Group Rg USD \| US60649T1079	7.94 22:15:00	8.11 29.07.2025	-2.10% -0.17	7.92 4'300	7.94 100	-10.49%
Mitek Systems Rg USD \| US6067102003	9.05 02:00:00	9.28 30.07.2025	-2.48% -0.23	9.05 4'400	9.06 600	-16.62%
Mobile Infrastr Rg USD \| US60739N1019	3.72 02:00:00	3.78 30.07.2025	-1.59% -0.06	3.71 100	3.72 200	-8.70%
Modine Mfg Co Rg USD \| US6078281002	113.62 22:15:00	111.95 29.07.2025	+1.49% +1.67	114.07 1'100	114.08 300	-3.43%
Modiv Indl Rg-C USD \| US60784B1017	14.33 22:15:01	14.64 29.07.2025	-2.12% -0.31	14.31 2'400	14.33 100	-1.61%
Moelis & Co Rg-A USD \| US60786M1053	71.16 22:15:00	71.10 29.07.2025	+0.08% +0.06	71.14 1'100	71.16 2'400	-3.76%
Monarch Casino&R Rg USD \| US6090271072	103.33 02:00:00	102.89 30.07.2025	+0.43% +0.44	103.29 400	103.48 100	+30.41%
Monopar Therape Rg USD \| US61023L2079	42.66 02:00:00	43.03 30.07.2025	-0.86% -0.37	41.70 100	42.67 200	+95.59%
Monro Rg USD \| US6102361010	13.07 02:00:00	16.32 30.07.2025	-19.91% -3.25	14.38 5'000	14.39 5'700	-34.19%
Montauk Rnw Rg USD \| US61218C1036	2.17 02:00:00	2.26 30.07.2025	-3.98% -0.09	2.16 1'500	2.17 3'000	-43.22%
Monte Rosa Therp Rg USD \| US61225M1027	5.58 02:00:00	5.26 30.07.2025	+6.08% +0.32	5.57 600	5.58 2'300	-24.21%
Montrose Environ Rg USD \| US6151111019	22.23 22:15:01	22.39 29.07.2025	-0.71% -0.16	22.22 2'500	22.26 1'900	+20.70%
Moog -A- USD \| US6153942023	198.68 22:15:00	195.43 29.07.2025	+1.66% +3.25	198.40 200	198.68 2'900	-0.72%
Motorcar Parts A Rg USD \| US6200711009	10.70 02:00:00	11.70 30.07.2025	-8.55% -1.00	10.69 3'800	10.72 300	+53.95%
Movado Rg USD \| US6245801062	16.13 22:15:00	16.38 29.07.2025	-1.53% -0.25	16.13 1'800	16.17 500	-16.77%
MRC Global Rg USD \| US55345K1034	14.80 22:15:00	15.13 29.07.2025	-2.18% -0.33	14.80 18'500	14.82 10'200	+18.39%
MstrCrft Bt Hldg Rg USD \| US57637H1032	19.44 02:00:00	20.36 30.07.2025	-4.52% -0.92	19.43 1'000	19.47 100	+6.76%
Mtrpltn Bank Hld Rg USD \| US5917741044	70.54 22:15:00	71.30 29.07.2025	-1.07% -0.76	70.55 100	70.64 100	+22.09%
Mueller Water Pro-A USD \| US6247581084	24.38 22:15:00	24.64 29.07.2025	-1.06% -0.26	24.36 8'800	24.37 1'800	+9.51%
Murphy Oil Rg USD \| US6267171022	25.59 22:15:00	26.96 29.07.2025	-5.08% -1.37	25.58 16'600	25.59 9'200	-10.91%
MVB Financial Rg USD \| US5538101024	22.70 02:00:00	23.00 30.07.2025	-1.30% -0.30	22.61 100	22.73 100	+11.11%
Myers Ind Rg USD \| US6284641098	14.64 22:15:00	15.03 29.07.2025	-2.59% -0.39	14.64 1'500	14.67 2'500	+36.14%
Myomo Rg USD \| US62857J2015	1.97 22:15:00	1.98 29.07.2025	-0.51% -0.01	1.94 2'300	1.96 4'400	-69.25%
MYR Group Rg USD \| US55405W1045	200.37 02:00:00	198.15 30.07.2025	+1.12% +2.22	200.10 100	200.34 600	+33.19%
Myriad Genetics Rg USD \| US62855J1043	4.05 02:00:00	4.10 30.07.2025	-1.22% -0.05	4.04 11'200	4.05 2'800	-70.09%
N-able Rg USD \| US62878D1000	8.15 22:15:01	8.32 29.07.2025	-2.04% -0.17	8.15 16'700	8.16 2'300	-10.92%
Nabor Industries Rg USD \| BMG6359F1370	34.19 22:15:00	33.45 29.07.2025	+2.21% +0.74	34.22 300	34.23 6'700	-41.49%
Nacco Inds-A USD \| US6295791031	39.52 22:15:00	40.02 29.07.2025	-1.25% -0.50	38.92 100	39.52 400	+34.21%
Nano Nuclear Rg USD \| US63010H1086	36.07 02:00:00	35.45 30.07.2025	+1.75% +0.62	36.03 400	36.07 200	+42.40%
Nano-X Img Rg USD \| IL0011681371	4.79 02:00:00	4.89 30.07.2025	-2.04% -0.10	4.79 5'400	4.80 6'100	-32.08%
NAPCO Sec Tech Rg USD \| US6304021057	30.95 02:00:00	30.89 30.07.2025	+0.19% +0.06	30.95 400	30.98 700	-13.13%
Nat.Presto Ind. Rg USD \| US6372151042	97.37 22:15:00	96.74 29.07.2025	+0.65% +0.63	96.92 1'000	97.37 500	-1.71%
Nathans Famous Rg USD \| US6323471002	97.78 02:00:00	94.75 30.07.2025	+3.20% +3.03	97.66 100	98.06 100	+20.53%
National Banksha Rg USD \| US6348651091	28.34 02:00:00	28.83 30.07.2025	-1.70% -0.49	28.28 100	28.67 200	+0.42%
National Beverag Rg USD \| US6350171061	46.72 02:00:00	46.99 30.07.2025	-0.57% -0.27	46.66 1'100	46.72 100	+10.12%
National Cine Rg USD \| US6353092066	4.80 02:00:00	4.85 30.07.2025	-1.03% -0.05	4.81 600	4.82 1'800	-26.96%
National Healthc Rg USD \| US6359061008	95.58 22:15:00	96.88 29.07.2025	-1.34% -1.30	95.62 200	95.89 200	-9.93%
National Rsrch Rg USD \| US6373722023	12.63 02:00:00	13.26 30.07.2025	-4.75% -0.63	12.57 400	12.65 100	-24.83%
National Vsn Hld Rg USD \| US63845R1077	24.44 02:00:00	24.55 30.07.2025	-0.45% -0.11	24.43 2'800	24.46 300	+135.60%
Natl Bank Hldg Rg-A USD \| US6337071046	37.63 22:15:00	38.52 29.07.2025	-2.31% -0.89	37.62 2'100	37.66 100	-10.54%
Natl Energy Svc Rg USD \| VGG6375R1073	6.92 02:00:00	7.18 30.07.2025	-3.62% -0.26	6.92 5'100	6.93 2'700	-19.87%
Natl Health REIT Rg USD \| US63633D1046	69.72 22:15:00	71.33 29.07.2025	-2.26% -1.61	69.72 1'200	69.80 4'900	+2.93%
Natural Gas Srvc Rg USD \| US63886Q1094	24.18 22:15:00	24.63 29.07.2025	-1.83% -0.45	24.14 3'400	24.21 500	-8.10%
Natural GrVin Rg USD \| US63888U1088	37.68 22:15:00	36.96 29.07.2025	+1.95% +0.72	37.67 1'000	37.68 1'400	-6.95%
Natures Sunshine Rg USD \| US6390271012	14.41 02:00:00	14.65 30.07.2025	-1.64% -0.24	14.30 300	14.41 300	-0.07%
Navient Rg USD \| US63938C1080	12.68 02:00:00	13.79 30.07.2025	-8.05% -1.11	12.68 5'000	12.70 1'800	+3.76%
Navigator Hldgs Rg USD \| MHY621321089	16.14 22:15:00	16.42 29.07.2025	-1.71% -0.28	16.12 7'900	16.14 1'300	+6.97%
Navitas Semicond Rg USD \| US63942X1063	7.21 02:00:00	7.52 30.07.2025	-4.12% -0.31	7.20 15'600	7.21 137'100	+110.64%
NB Bancorp Rg USD \| US63945M1071	17.47 02:00:00	17.99 30.07.2025	-2.89% -0.52	17.47 2'900	17.48 400	-0.39%
NBT Bancorp Rg USD \| US6287781024	42.18 02:00:00	43.03 30.07.2025	-1.98% -0.85	42.19 100	42.25 400	-9.90%
NCR Atl Rg USD \| US63001N1063	26.98 22:15:01	27.08 29.07.2025	-0.37% -0.10	26.98 4'300	26.99 1'600	-20.17%
NCR Voyix Rg USD \| US62886E1082	13.74 22:15:00	13.98 29.07.2025	-1.72% -0.24	13.74 7'700	13.75 13'800	+1.01%
Nelnet-A USD \| US64031N1081	124.71 22:15:01	125.89 29.07.2025	-0.94% -1.18	124.71 100	124.96 1'000	+17.86%
Neogen Rg USD \| US6404911066	4.695 02:00:00	4.83 30.07.2025	-2.80% -0.135	4.69 26'300	4.70 33'900	-60.21%
Neogenomics Rg USD \| US64049M2098	5.10 02:00:00	5.25 30.07.2025	-2.86% -0.15	5.09 3'800	5.10 5'400	-68.14%
Neonode Rg USD \| US64051M7092	20.585 02:00:00	22.48 30.07.2025	-8.43% -1.895	20.58 800	20.59 100	+173.15%
NerdWallet Rg-A USD \| US64082B1026	10.73 02:00:00	10.62 30.07.2025	+1.04% +0.11	10.71 8'300	10.73 4'300	-20.15%
Nerdy Rg-A USD \| US64081V1098	1.54 22:15:01	1.58 29.07.2025	-2.53% -0.04	1.53 17'900	1.55 4'400	-2.47%
Net Lease Rg USD \| US64110Y1082	33.20 22:15:01	33.77 29.07.2025	-1.69% -0.57	33.20 300	33.26 1'500	+6.38%
NET PWR Rg-A USD \| US64107A1051	3.04 22:15:01	2.85 29.07.2025	+6.67% +0.19	3.04 19'500	3.05 700	-73.09%
Netgear Rg USD \| US64111Q1040	24.66 02:00:00	25.09 30.07.2025	-1.71% -0.43	24.59 1'500	24.67 1'400	-9.97%
Netscout Systems Rg USD \| US64115T1043	21.48 02:00:00	21.58 30.07.2025	-0.46% -0.10	21.46 500	21.48 2'700	-0.37%
NetSTREIT REIT Rg USD \| US64119V3033	18.48 22:15:00	18.64 29.07.2025	-0.86% -0.16	18.46 11'600	18.49 42'500	+31.73%
Neurogene Rg USD \| US64135M1053	21.87 02:00:00	21.00 30.07.2025	+4.14% +0.87	21.86 600	22.04 1'100	-8.14%
Neuronetics Rg USD \| US64131A1051	4.44 02:00:00	4.47 30.07.2025	-0.67% -0.03	4.43 1'800	4.45 3'200	+177.64%
NeuroPace Rg USD \| US6412881053	8.76 02:00:00	8.78 30.07.2025	-0.23% -0.02	8.74 100	8.76 3'800	-21.54%
New Frtrs Ener Rg-A USD \| US6443931000	3.02 02:00:00	3.38 30.07.2025	-10.65% -0.36	3.01 22'700	3.02 123'200	-77.65%
New Jersey Res Rg USD \| US6460251068	45.84 22:15:00	45.52 29.07.2025	+0.70% +0.32	45.85 1'400	45.86 9'300	-2.42%
New Media Inv Rg USD \| US36472T1097	3.65 22:15:00	3.62 29.07.2025	+0.83% +0.03	3.65 7'400	3.66 16'400	-28.46%
New York REIT Rg USD \| US6496048405	6.74 02:00:00	6.82 30.07.2025	-1.17% -0.08	6.74 4'400	6.75 1'000	+12.54%
Newmark Group-A Rg USD \| US65158N1028	14.90 02:00:00	14.44 30.07.2025	+3.19% +0.46	14.90 5'600	14.91 2'400	+12.72%
Newsmax Inc. Rg-B USD \| US65250K1051	13.39 22:15:01	13.41 29.07.2025	-0.15% -0.02	- -	- -	-
NewtekOne Rg USD \| US6525262035	11.40 02:00:00	11.39 30.07.2025	+0.09% +0.01	11.39 2'100	11.42 1'900	-10.81%
NexPoint REIT Rg USD \| US65342V1017	14.34 22:15:00	14.66 29.07.2025	-2.18% -0.32	14.27 200	14.34 100	-6.56%
NexPoint Rs REIT Rg USD \| US65341D1028	33.00 22:15:00	33.45 29.07.2025	-1.35% -0.45	33.00 1'800	33.03 700	-19.88%
NexPt Divsfd RE USD \| US65340G2057	4.56 22:15:01	4.57 29.07.2025	-0.22% -0.01	4.53 400	4.55 1'500	-25.08%
NextDecade Rg USD \| US65342K1051	11.34 02:00:00	11.43 30.07.2025	-0.79% -0.09	11.34 100	11.35 5'600	+48.25%
Nextdoor Hldg Rg-A USD \| US65345M1080	1.79 22:15:00	1.82 29.07.2025	-1.65% -0.03	1.79 25'100	1.80 36'500	-23.21%
NextNav Rg USD \| US65345N1063	14.87 02:00:00	15.21 30.07.2025	-2.24% -0.34	14.87 500	14.88 1'200	-2.25%
Nextnrg Rg USD \| US6529411059	1.45 02:00:00	1.43 30.07.2025	+1.40% +0.02	1.44 200	1.45 1'600	-53.87%
Nextracker Rg-A USD \| US65290E1010	58.88 02:00:00	64.90 30.07.2025	-9.28% -6.02	58.87 12'100	58.90 400	+77.66%
NEXXEN Intl Rg USD \| IL0012165630	10.60 02:00:00	10.77 30.07.2025	-1.58% -0.17	10.59 11'000	10.61 100	-
NI Holdings Rg USD \| US65342T1060	12.88 02:00:00	13.02 30.07.2025	-1.08% -0.14	12.75 200	12.95 100	-17.07%
Niagen Biosci Rg USD \| US1710774076	9.53 02:00:00	9.66 30.07.2025	-1.35% -0.13	9.51 1'800	9.53 3'600	+82.09%
Nicolet Bankshar Rg USD \| US65406E1029	129.60 22:15:01	131.48 29.07.2025	-1.43% -1.88	129.29 1'300	129.59 100	+25.33%
NioCorp Devel Rg USD \| CA6544846091	2.71 02:00:00	2.82 30.07.2025	-3.90% -0.11	2.71 4'900	2.72 2'600	+81.94%
Nkarta Rg USD \| US65487U1088	2.18 02:00:00	2.06 30.07.2025	+5.83% +0.12	2.18 11'500	2.19 9'900	-17.27%
NL Industries Rg USD \| US6291564077	6.35 22:15:00	6.60 29.07.2025	-3.79% -0.25	6.29 100	6.35 100	-15.06%
nLIGHT Rg USD \| US65487K1007	20.65 02:00:00	20.70 30.07.2025	-0.24% -0.05	20.63 1'200	20.67 700	+97.33%
NMI Hldgs Rg USD \| US6292093050	37.37 02:00:00	37.96 30.07.2025	-1.55% -0.59	37.36 1'500	37.38 2'900	+3.26%
Noble Corp Rg-A USD \| GB00BMXNWH07	27.02 22:15:00	28.36 29.07.2025	-4.72% -1.34	27.01 4'600	27.03 7'500	-9.68%
Nordic Amer Tank Rg USD \| BMG657731060	2.79 22:15:00	2.83 29.07.2025	-1.41% -0.04	2.78 15'800	2.79 47'200	+13.20%
Northeast Bank Rg USD \| US66405S1006	100.87 02:00:00	104.07 30.07.2025	-3.07% -3.20	100.85 1'000	101.25 600	+13.45%
NorthEast Cmmty Rg USD \| US6641211007	21.15 02:00:00	21.55 30.07.2025	-1.86% -0.40	21.11 100	21.27 200	-11.90%
Northern Oil&Gas Rg USD \| US6655313079	28.60 22:15:01	29.50 29.07.2025	-3.05% -0.90	28.62 9'100	28.63 1'700	-20.61%
Northfield Banco Rg USD \| US66611T1088	10.64 02:00:00	10.96 30.07.2025	-2.92% -0.32	10.64 2'600	10.66 800	-5.68%
Northpointe Rg USD \| US66661N8864	14.83 22:15:01	14.84 29.07.2025	-0.07% -0.01	14.85 100	14.87 5'100	-
Northrim BanCorp Rg USD \| US6667621097	84.72 02:00:00	85.60 30.07.2025	-1.03% -0.88	84.72 600	84.88 100	+9.83%
NorthWestern Rg USD \| US6680743050	52.61 02:00:00	52.54 30.07.2025	+0.13% +0.07	52.55 1'300	52.57 2'500	-1.72%
Northwst Bncshs Rg USD \| US6673401039	11.99 02:00:00	12.345 30.07.2025	-2.88% -0.355	11.99 600	12.00 1'600	-6.41%
Norwood Financia Rg USD \| US6695491075	24.03 02:00:00	24.53 30.07.2025	-2.04% -0.50	23.96 100	23.99 100	-9.83%
Novagold Resourc Rg USD \| CA66987E2069	5.14 22:15:00	5.245 29.07.2025	-2.00% -0.105	- -	- -	+57.27%
Novanta Rg USD \| CA67000B1040	123.24 02:00:00	123.82 30.07.2025	-0.47% -0.58	123.21 400	123.22 200	-18.95%
Novavax Rg USD \| US6700024010	6.85 02:00:00	7.01 30.07.2025	-2.28% -0.16	6.84 8'300	6.85 7'400	-12.81%
NovoCure NPV Rg USD \| JE00BYSS4X48	10.97 02:00:00	11.375 30.07.2025	-3.56% -0.405	10.98 22'000	10.99 200	-61.83%
NPK Intl Rg USD \| US6517185046	8.98 22:15:01	9.05 29.07.2025	-0.77% -0.07	8.96 5'100	8.97 2'400	+17.99%
Nu Skin Enterp Rg-A USD \| US67018T1051	8.62 22:15:00	8.65 29.07.2025	-0.35% -0.03	8.62 2'700	8.63 8'500	+25.54%
Nurix Therapeutc-Rg USD \| US67080M1036	11.88 02:00:00	11.89 30.07.2025	-0.08% -0.01	11.89 900	11.91 3'700	-36.89%
Nuscale Power Rg USD \| US67079K1007	50.51 22:15:01	48.97 29.07.2025	+3.14% +1.54	50.53 1'400	50.54 3'800	+173.12%
Nutex Hlth Rg USD \| US67079U3068	84.00 02:00:00	85.41 30.07.2025	-1.65% -1.41	83.75 100	83.99 100	+169.52%
Nuvalent Rg-A USD \| US6707031075	79.54 02:00:00	79.21 30.07.2025	+0.42% +0.33	79.44 100	79.54 1'900	+1.19%
Nuvation Bio Rg-A USD \| US67080N1019	2.41 22:15:01	2.46 29.07.2025	-2.03% -0.05	2.40 58'400	2.41 38'600	-7.52%
Nuvectis Pharma Rg USD \| US67080T1088	7.55 02:00:00	7.56 30.07.2025	-0.13% -0.01	7.52 700	7.56 200	+39.74%
NV5 Global Rg USD \| US62945V1098	22.60 02:00:00	22.25 30.07.2025	+1.57% +0.35	22.60 600	22.61 1'000	+18.10%
NVE Rg USD \| US6294452064	63.57 02:00:00	64.24 30.07.2025	-1.04% -0.67	63.02 100	63.62 100	-21.11%
NW Nat Hldg Rg USD \| US66765N1054	40.60 22:15:00	40.62 29.07.2025	-0.05% -0.02	40.60 4'200	40.64 800	+2.68%
NWPX Infra Rg USD \| US6677461013	43.50 02:00:00	43.10 30.07.2025	+0.93% +0.40	43.50 100	43.54 100	-10.69%
O-I Glass Rg USD \| US67098H1041	12.67 22:15:00	14.48 29.07.2025	-12.50% -1.81	12.66 61'400	12.67 26'600	+33.58%
Oak Valley Banc Rg USD \| US6718071052	26.66 02:00:00	27.06 30.07.2025	-1.48% -0.40	26.41 200	26.68 100	-7.49%
Oceaneering Intl Rg USD \| US6752321025	22.38 22:15:00	22.82 29.07.2025	-1.93% -0.44	22.37 1'800	22.38 6'100	-12.50%
Oceanfirst Bk Rg USD \| US6752341080	16.87 02:00:00	17.12 30.07.2025	-1.46% -0.25	16.87 100	16.89 2'000	-5.41%
Ocular Therapeut Rg USD \| US67576A1007	11.66 02:00:00	11.75 30.07.2025	-0.77% -0.09	11.65 3'300	11.67 5'100	+37.59%
OFG Bancorp Rg USD \| PR67103X1020	42.42 22:15:00	43.69 29.07.2025	-2.91% -1.27	42.40 1'300	42.42 300	+3.24%
Ohio Vy Banc Cor Rg USD \| US6777191064	33.20 02:00:00	33.82 30.07.2025	-1.83% -0.62	32.14 100	33.28 100	+39.69%
Oil States Intl Rg USD \| US6780261052	5.63 22:15:00	5.81 29.07.2025	-3.10% -0.18	5.64 3'300	5.65 600	+14.82%
Oil-Dri Corp of Rg USD \| US6778641000	56.58 22:15:00	57.26 29.07.2025	-1.19% -0.68	56.57 700	56.68 100	+30.67%
Oklo Rg-A USD \| US02156V1098	75.63 22:15:01	71.01 29.07.2025	+6.51% +4.62	75.71 700	75.72 2'700	+234.48%
Olaplex Hldg Rg USD \| US6793691089	1.40 02:00:00	1.50 30.07.2025	-6.67% -0.10	1.39 20'200	1.40 7'300	-13.29%
Old Natl Bancorp Rg USD \| US6800331075	21.24 02:00:00	21.44 30.07.2025	-0.93% -0.20	21.23 9'900	21.24 26'100	-1.22%
Old Point Financ Rg USD \| US6801941070	40.29 02:00:00	40.36 30.07.2025	-0.17% -0.07	40.05 200	40.29 200	+54.87%
Old Second Banco Rg USD \| US6802771005	17.28 02:00:00	17.61 30.07.2025	-1.87% -0.33	17.28 1'300	17.30 200	-0.96%
Olema Pharma Rg USD \| US68062P1066	5.10 02:00:00	5.01 30.07.2025	+1.80% +0.09	5.09 300	5.10 5'400	-14.07%
Olo Rg-A USD \| US68134L1098	10.48 22:15:01	10.45 29.07.2025	+0.29% +0.03	10.48 28'600	10.49 19'800	+36.07%
Olympic Steel Rg USD \| US68162K1060	32.10 02:00:00	32.10 30.07.2025	0.00% 0.00	32.05 100	32.13 600	-2.16%
Omega Flex Rg USD \| US6820951043	32.21 02:00:00	33.32 30.07.2025	-3.33% -1.11	32.05 100	32.22 200	-20.61%
Omeros Rg USD \| US6821431029	3.85 02:00:00	3.97 30.07.2025	-3.02% -0.12	3.86 1'000	3.87 3'400	-59.82%
Omniab Rg USD \| US68218J1034	1.95 02:00:00	1.96 30.07.2025	-0.51% -0.01	1.95 12'600	1.96 1'900	-44.63%
Omnicell Rg USD \| US68213N1090	29.70 02:00:00	29.615 30.07.2025	+0.29% +0.085	29.69 900	29.75 300	-33.48%
ON24 Rg USD \| US68339B1044	5.02 22:15:01	5.08 29.07.2025	-1.18% -0.06	5.02 1'300	5.03 3'200	-21.36%
Oncology Inst Rg USD \| US68236X1000	3.69 02:00:00	3.62 30.07.2025	+1.93% +0.07	3.68 7'500	3.69 10'800	+1'071.52%
ONE Gas Rg USD \| US68235P1084	72.95 22:15:00	72.76 29.07.2025	+0.26% +0.19	72.94 300	72.97 4'300	+5.07%
One Libert Ppt R Rg USD \| US6824061039	22.50 22:15:00	23.02 29.07.2025	-2.26% -0.52	22.50 300	22.58 600	-15.49%
OneSpan Rg USD \| US68287N1000	14.86 02:00:00	15.11 30.07.2025	-1.65% -0.25	14.86 1'900	14.87 100	-18.50%
OneSpWrld Hldgs-Rg USD \| BSP736841136	22.23 02:00:00	21.75 30.07.2025	+2.21% +0.48	22.20 300	22.23 1'400	+9.30%
OneWater Marin Rg-A USD \| US68280L1017	14.56 02:00:00	15.03 30.07.2025	-3.13% -0.47	14.57 700	14.62 500	-13.52%
Onity Grp Rg USD \| US6757466064	37.73 22:15:01	38.34 29.07.2025	-1.59% -0.61	37.60 1'900	37.73 1'200	+24.85%
Ooma Rg USD \| US6834161019	11.58 22:15:00	11.50 29.07.2025	+0.70% +0.08	11.55 1'400	11.58 2'700	-18.21%
OP Bancorp Rg USD \| US67109R1095	12.93 02:00:00	13.14 30.07.2025	-1.60% -0.21	12.88 100	12.90 100	-16.89%
OPAL Fuels Rg-A USD \| US68347P1030	2.36 02:00:00	2.45 30.07.2025	-3.67% -0.09	2.35 1'600	2.36 500	-27.73%
Open Lending Rg USD \| US68373J1043	2.38 02:00:00	2.47 30.07.2025	-3.64% -0.09	2.38 10'900	2.39 4'000	-58.63%
OPENLANE Rg USD \| US48238T1097	24.65 22:15:00	24.75 29.07.2025	-0.40% -0.10	24.65 4'500	24.66 4'400	+24.75%
Opko Health Rg USD \| US68375N1037	1.34 02:00:00	1.35 30.07.2025	-0.74% -0.01	1.34 173'700	1.35 23'000	-8.16%
Oportun Finl Rg USD \| US68376D1046	6.18 02:00:00	6.21 30.07.2025	-0.48% -0.03	6.17 900	6.18 4'900	+60.05%
OppFi Rg USD \| US68386H1032	10.69 22:15:01	10.88 29.07.2025	-1.75% -0.19	10.68 2'500	10.69 4'000	+42.04%
OptimizeRx Rg USD \| US68401U2042	12.64 02:00:00	12.89 30.07.2025	-1.94% -0.25	12.64 1'900	12.68 100	+165.23%
Option Cr Health Rg USD \| US68404L2016	30.64 02:00:00	30.13 30.07.2025	+1.69% +0.51	30.64 2'300	30.65 2'100	+29.87%
Orange Cnty Bnc Rg USD \| US68417L1070	25.46 02:00:00	26.40 30.07.2025	-3.56% -0.94	25.44 600	25.72 400	-4.98%
Orasure Techs Rg USD \| US68554V1089	3.19 02:00:00	3.27 30.07.2025	-2.45% -0.08	3.19 2'500	3.20 6'300	-9.42%
Orchid Islnd Rg USD \| US68571X3017	7.15 22:15:00	7.28 29.07.2025	-1.79% -0.13	7.15 101'600	7.16 3'200	-6.43%
Organgnss Hldg Rg-A USD \| US68621F1021	4.66 02:00:00	4.77 30.07.2025	-2.31% -0.11	4.65 1'900	4.66 12'600	+49.06%
ORIC Pharma Rg USD \| US68622P1093	10.71 02:00:00	11.04 30.07.2025	-2.99% -0.33	10.70 1'700	10.72 800	+36.80%
Origin Bancorp Rg USD \| US68621T1025	37.05 22:15:01	37.69 29.07.2025	-1.70% -0.64	37.05 1'300	37.08 1'700	+13.22%
Orion Group Hldg Rg USD \| US68628V3087	8.01 22:15:00	9.40 29.07.2025	-14.79% -1.39	8.00 8'000	8.02 2'600	+28.24%
Orion Rg USD \| LU1092234845	10.37 22:15:00	11.03 29.07.2025	-5.98% -0.66	10.37 5'600	10.38 3'100	-30.15%
Ormat Technologi Rg USD \| US6866881021	89.43 22:15:00	88.15 29.07.2025	+1.45% +1.28	89.44 200	89.47 500	+30.17%
Orrstown Fncl Rg USD \| US6873801053	33.13 02:00:00	33.62 30.07.2025	-1.46% -0.49	33.12 1'100	33.17 300	-8.17%
Orthofix Med Rg USD \| US68752M1080	11.36 02:00:00	11.53 30.07.2025	-1.47% -0.17	11.35 700	11.36 500	-33.96%
OrthoPediatrics Rg USD \| US68752L1008	21.68 02:00:00	22.27 30.07.2025	-2.65% -0.59	21.67 200	21.78 200	-3.93%
Oruka Thera Rg USD \| US6876041087	13.79 02:00:00	13.73 30.07.2025	+0.44% +0.06	13.75 400	13.79 2'800	-29.19%
Oscar Health Rg-A USD \| US6877931096	14.00 22:15:01	13.84 29.07.2025	+1.16% +0.16	14.00 2'100	14.01 4'000	+2.98%
OSI Systems Rg USD \| US6710441055	223.54 02:00:00	225.22 30.07.2025	-0.75% -1.68	223.16 200	223.76 400	+34.52%
Otter Tail Rg USD \| US6896481032	77.99 02:00:00	78.22 30.07.2025	-0.29% -0.23	77.98 700	78.13 500	+5.93%
Ouster Rg USD \| US68989M2026	22.49 02:00:00	23.215 30.07.2025	-3.12% -0.725	22.45 1'900	22.49 400	+89.98%
Outdoor Holding Rg USD \| US00175J1079	1.15 02:00:00	1.21 30.07.2025	-4.96% -0.06	1.14 15'000	1.15 1'900	+10.00%
OUTFRONT Media Rg USD \| US69007J3041	17.48 22:15:00	17.73 29.07.2025	-1.41% -0.25	17.48 10'100	17.50 9'900	-2.45%
Outset Medical Rg USD \| US6901452069	16.90 02:00:00	17.54 30.07.2025	-3.65% -0.64	16.86 400	16.89 300	+5.35%
Owens & Minor Rg USD \| US6907321029	7.11 22:15:00	7.45 29.07.2025	-4.56% -0.34	7.12 6'700	7.13 2'700	-43.00%
Oxford Ind Rg USD \| US6914973093	38.79 22:15:00	41.68 29.07.2025	-6.93% -2.89	38.69 1'600	38.79 4'700	-47.09%
P10 Rg-A USD \| US69376K1060	12.35 22:15:01	12.40 29.07.2025	-0.40% -0.05	12.35 2'800	12.36 4'100	-1.67%
Pacific Bio CA Rg USD \| US69404D1081	1.49 02:00:00	1.54 30.07.2025	-3.25% -0.05	1.48 33'500	1.49 43'700	-15.85%
Pacific Premier Rg USD \| US69478X1054	21.75 02:00:00	22.17 30.07.2025	-1.89% -0.42	21.75 1'800	21.77 4'000	-11.04%
Pacira BioScienc Rg USD \| US6951271005	21.77 02:00:00	21.61 30.07.2025	+0.74% +0.16	21.76 300	21.77 3'800	+14.70%
PACS Group Rg USD \| US69380Q1076	11.22 22:15:01	11.53 29.07.2025	-2.69% -0.31	11.20 9'600	11.22 200	-12.05%
PAGAYA Rg USD \| IL0011858912	29.94 02:00:00	29.08 30.07.2025	+2.96% +0.86	29.93 100	29.96 1'000	+213.02%
PagerDuty Rg USD \| US69553P1003	16.31 22:15:00	16.41 29.07.2025	-0.61% -0.10	16.31 12'700	16.33 26'500	-10.13%
PagSeguro-A Rg USD \| KYG687071012	7.89 22:15:00	7.94 29.07.2025	-0.63% -0.05	7.87 72'200	7.88 10'500	+26.84%
Palladyne AI Rg USD \| US80359A2050	8.20 02:00:00	8.51 30.07.2025	-3.64% -0.31	8.21 1'000	8.22 2'500	-30.64%
Palomar Hldgs Rg USD \| US69753M1053	130.52 02:00:00	129.99 30.07.2025	+0.41% +0.53	130.53 300	130.67 300	+23.11%
Palvella Thera Rg USD \| US6979471090	37.44 02:00:00	38.88 30.07.2025	-3.70% -1.44	37.10 200	37.43 400	+224.00%
PAMT Rg USD \| US6931491061	12.54 02:00:00	12.81 30.07.2025	-2.11% -0.27	12.05 100	12.66 100	-35.04%
Panagea Logistic Rg USD \| BMG6891L1054	4.86 02:00:00	4.97 30.07.2025	-2.21% -0.11	4.86 2'600	4.88 700	-7.28%
Papa Johns Intl Rg USD \| US6988131024	43.43 02:00:00	42.205 30.07.2025	+2.90% +1.225	43.43 1'000	43.45 200	+2.76%
Par Pacific Hldn Rg USD \| US69888T2078	31.98 22:15:00	32.87 29.07.2025	-2.71% -0.89	31.97 1'500	31.98 1'300	+100.55%
Par Technology Rg USD \| US6988841036	62.15 22:15:00	64.07 29.07.2025	-3.00% -1.92	62.13 2'000	62.17 300	-11.83%
Paramount Grp-RE Rg USD \| US69924R1086	6.03 22:15:00	6.21 29.07.2025	-2.90% -0.18	6.00 2'700	6.01 2'500	+25.71%
Park Aerospace Rg USD \| US70014A1043	18.22 22:15:00	17.64 29.07.2025	+3.29% +0.58	18.23 2'900	18.25 1'100	+20.41%
Park National Rg USD \| US7006581075	163.85 22:15:01	164.84 29.07.2025	-0.60% -0.99	163.27 1'000	163.72 200	-3.84%
Park Ohio Holdin Rg USD \| US7006661000	16.51 02:00:00	16.91 30.07.2025	-2.37% -0.40	16.25 1'700	16.52 300	-35.63%
Parke Bancorp Rg USD \| US7008851062	20.80 02:00:00	21.31 30.07.2025	-2.39% -0.51	20.80 1'100	20.91 100	+3.90%
Pathward Finl Rg USD \| US59100U1088	76.75 02:00:00	77.72 30.07.2025	-1.25% -0.97	76.74 400	76.93 100	+5.63%
Patria Invt Rg USD \| KYG694511059	14.11 02:00:00	14.06 30.07.2025	+0.36% +0.05	14.12 400	14.13 300	+20.89%
Patrick Industr. Rg USD \| US7033431039	101.10 02:00:00	101.29 30.07.2025	-0.19% -0.19	101.23 1'700	101.35 300	+21.92%
Patriot Natl Ban Rg USD \| US70336F2039	1.59 02:00:00	1.53 30.07.2025	+3.92% +0.06	1.60 800	1.61 4'400	-16.85%
Patterson-Uti En Rg USD \| US7034811015	6.10 02:00:00	6.35 30.07.2025	-3.94% -0.25	6.10 25'800	6.11 102'600	-23.12%
Payoneer Global Rg USD \| US70451X1046	6.66 02:00:00	6.61 30.07.2025	+0.76% +0.05	6.65 1'900	6.66 26'000	-34.16%
Paysafe Rg USD \| BMG6964L2062	12.11 22:15:01	12.61 29.07.2025	-3.97% -0.50	12.09 6'800	12.11 2'600	-26.26%
Paysign Rg USD \| US70451A1043	7.53 02:00:00	7.69 30.07.2025	-2.08% -0.16	7.52 600	7.53 300	+154.64%
PBF Ener Rg-A USD \| US69318G1067	24.63 22:15:00	25.46 29.07.2025	-3.26% -0.83	24.63 14'300	24.64 2'000	-4.11%
Pc Connection Rg USD \| US69318J1007	64.03 02:00:00	64.22 30.07.2025	-0.30% -0.19	63.76 100	64.01 1'300	-7.29%
PCB Bancorp Rg USD \| US69320M1099	20.88 02:00:00	21.41 30.07.2025	-2.48% -0.53	20.81 300	20.89 200	+5.78%
PDF Solutions Rg USD \| US6932821050	23.25 02:00:00	24.23 30.07.2025	-4.04% -0.98	23.25 1'600	23.29 400	-10.52%
Peabody Energy Rg USD \| US7045511000	15.42 22:15:01	16.08 29.07.2025	-4.10% -0.66	15.42 8'200	15.44 3'000	-23.21%
Peapack Gladston Rg USD \| US7046991078	25.74 02:00:00	26.18 30.07.2025	-1.68% -0.44	25.73 1'500	25.79 200	-18.32%
Pebbleb REIT-SBI Rg USD \| US70509V1008	10.03 22:15:00	10.54 29.07.2025	-4.84% -0.51	10.03 20'300	10.04 11'800	-22.21%
Pediatrix Medica Rg USD \| US58502B1061	12.40 22:15:00	12.67 29.07.2025	-2.13% -0.27	12.39 4'300	12.40 3'500	-3.43%
Peloton Intera Rg-A USD \| US70614W1009	7.34 02:00:00	6.18 30.07.2025	+18.77% +1.16	7.33 3'300	7.34 72'700	-28.97%
Penguin Sltn Rg USD \| US7069151055	23.99 02:00:00	24.63 30.07.2025	-2.60% -0.64	23.98 500	23.99 500	+28.35%
Pennant Group Rg USD \| US70805E1091	22.57 02:00:00	22.98 30.07.2025	-1.78% -0.41	22.56 2'100	22.59 100	-13.35%
PennyMac REIT Rg USD \| US70931T1034	12.03 22:15:00	12.26 29.07.2025	-1.88% -0.23	12.03 8'400	12.04 3'600	-2.62%
Peoples Bancorp Rg USD \| US7105771072	28.74 02:00:00	28.73 30.07.2025	+0.03% +0.01	28.50 500	28.75 100	-8.06%
Peoples Bancorp Rg USD \| US7097891011	29.15 02:00:00	29.34 30.07.2025	-0.65% -0.19	29.14 300	29.17 400	-7.42%
Peoples Fin Serv Rg USD \| US7110401053	48.45 02:00:00	49.60 30.07.2025	-2.32% -1.15	48.30 200	48.55 100	-3.09%
Perdoceo Edu Rg USD \| US71363P1066	28.65 02:00:00	28.56 30.07.2025	+0.32% +0.09	28.67 100	28.68 1'700	+7.90%
Perella Weinbg Rg-A USD \| US71367G1022	20.74 02:00:00	20.87 30.07.2025	-0.62% -0.13	20.74 500	20.76 2'100	-12.46%
Performant Healt Rg USD \| US71377E1055	3.45 02:00:00	3.52 30.07.2025	-1.99% -0.07	3.44 4'300	3.45 1'200	+16.56%
Perimeter Sol Rg USD \| US71385M1071	16.00 22:15:01	16.29 29.07.2025	-1.78% -0.29	15.98 5'000	16.00 8'800	+27.46%
Perma-Fix Envir Rg USD \| US7141572039	11.24 02:00:00	12.05 30.07.2025	-6.72% -0.81	11.23 1'300	11.25 300	+8.85%
Perpetua Res Rg USD \| CA7142661031	14.95 02:00:00	15.47 30.07.2025	-3.36% -0.52	14.94 700	14.95 300	+44.99%
Personalis Rg USD \| US71535D1063	5.59 02:00:00	5.58 30.07.2025	+0.18% +0.01	5.58 3'900	5.59 800	-3.46%
Perspective Th Rg-B USD \| US46489V3024	3.88 22:15:02	3.92 29.07.2025	-1.02% -0.04	3.89 1'000	3.90 1'100	+22.88%
Petco Health Rg-A USD \| US71601V1052	3.06 02:00:00	3.22 30.07.2025	-4.97% -0.16	3.05 16'000	3.06 20'800	-15.49%
Pfd Bk Rg USD \| US7403674044	91.32 02:00:00	92.42 30.07.2025	-1.19% -1.10	91.25 700	91.51 100	+6.99%
Phathom Pharma Rg USD \| US71722W1071	8.71 02:00:00	8.62 30.07.2025	+1.04% +0.09	8.71 3'000	8.72 2'100	+6.16%
Phibro Animal Rg-A USD \| US71742Q1067	27.92 02:00:00	28.01 30.07.2025	-0.32% -0.09	27.91 800	27.96 400	+33.38%
Phinia Rg USD \| US71880K1016	51.24 22:15:01	53.71 29.07.2025	-4.60% -2.47	51.19 500	51.20 800	+11.50%
Phls Edison REIT Rg USD \| US71844V2016	34.42 02:00:00	35.11 30.07.2025	-1.97% -0.69	34.41 500	34.42 1'400	-6.27%
Photronics Inc Rg USD \| US7194051022	21.25 02:00:00	21.39 30.07.2025	-0.65% -0.14	21.25 500	21.26 600	-9.21%
Phreesia Rg USD \| US71944F1066	27.03 22:15:00	27.12 29.07.2025	-0.33% -0.09	27.03 4'800	27.06 1'700	+7.79%
Piedmont Lith Rg USD \| US72016P1057	7.28 02:00:00	7.26 30.07.2025	+0.28% +0.02	7.26 600	7.28 600	-16.93%
Piedmont Rlty Rg-A USD \| US7201902068	7.56 22:15:00	7.80 29.07.2025	-3.08% -0.24	7.55 6'100	7.56 24'500	-14.75%
Pioneer Bancorp Rg USD \| US7235611065	12.08 02:00:00	12.22 30.07.2025	-1.15% -0.14	12.08 100	12.10 100	+6.08%
Piper Sandler Rg USD \| US7240781002	318.56 22:15:00	316.60 29.07.2025	+0.62% +1.96	318.31 500	318.73 900	+5.55%
Pitney Bowes Rg USD \| US7244791007	11.38 22:15:00	11.57 29.07.2025	-1.64% -0.19	11.38 6'400	11.39 1'300	+59.81%
PJT Partners Rg-A USD \| US69343T1079	178.12 22:15:00	177.52 29.07.2025	+0.34% +0.60	178.12 700	178.33 1'900	+12.49%
Pkstn Rlty Tr Rg-E USD \| US39818P7996	13.62 22:15:01	13.81 29.07.2025	-1.38% -0.19	13.63 100	13.64 5'400	+24.75%
Planet Labs Rg-A USD \| US72703X1063	6.28 22:15:01	6.19 29.07.2025	+1.45% +0.09	6.28 14'100	6.29 34'500	+53.22%
PlayStudios Rg-A USD \| US72815G1085	1.16 02:00:00	1.19 30.07.2025	-2.52% -0.03	1.15 17'100	1.16 4'600	-36.02%
Playtika Hldg Rg USD \| US72815L1070	4.44 02:00:00	4.52 30.07.2025	-1.77% -0.08	4.43 9'000	4.44 13'500	-34.87%
Plexus Corp Rg USD \| US7291321005	127.84 02:00:00	128.52 30.07.2025	-0.53% -0.68	127.81 100	128.06 100	-17.87%
Plug Power Rg USD \| US72919P2020	1.55 02:00:00	1.59 30.07.2025	-2.52% -0.04	1.54 1'248'300	1.55 206'600	-25.35%
Plumas Bancorp Rg USD \| US7292731020	41.10 02:00:00	42.03 30.07.2025	-2.21% -0.93	41.09 100	41.29 100	-11.07%
Plymouth In REIT Rg USD \| US7296401026	14.87 22:15:00	15.28 29.07.2025	-2.68% -0.41	14.87 3'200	14.89 3'200	-14.16%
PnnyMc Finl Svc Rg USD \| US70932M1071	94.06 22:15:00	94.97 29.07.2025	-0.96% -0.91	94.10 100	94.16 500	-7.02%
Polaris Rg USD \| US7310681025	53.02 22:15:00	57.81 29.07.2025	-8.29% -4.79	53.05 7'000	53.06 4'000	+0.33%
Ponce Fin Grp Rg USD \| US7323441060	14.15 02:00:00	14.45 30.07.2025	-2.08% -0.30	14.07 400	14.15 200	+11.15%
Porch Group Rg USD \| US7332451043	12.76 02:00:00	12.81 30.07.2025	-0.39% -0.05	12.75 6'000	12.76 400	+160.37%
Port Gen Elec Rg USD \| US7365088472	41.33 22:15:00	41.29 29.07.2025	+0.10% +0.04	41.31 18'700	41.33 5'600	-5.34%
Portillo's Rg-A USD \| US73642K1060	10.03 02:00:00	9.91 30.07.2025	+1.21% +0.12	10.03 4'900	10.04 700	+5.43%
Postal REIT Rg-A USD \| US73757R1023	14.06 22:15:00	14.42 29.07.2025	-2.50% -0.36	14.04 7'100	14.06 1'400	+10.50%
Potbelly Rg USD \| US73754Y1001	12.15 02:00:00	11.92 30.07.2025	+1.93% +0.23	12.13 600	12.15 2'100	+26.54%
PotlatchDeltic Rg USD \| US7376301039	42.30 02:00:00	41.65 30.07.2025	+1.56% +0.65	42.30 2'400	42.33 1'400	+6.11%
Powell Ind Rg USD \| US7391281067	230.63 02:00:00	233.32 30.07.2025	-1.15% -2.69	230.57 200	231.02 200	+5.27%
Power Integratio Rg USD \| US7392761034	49.66 02:00:00	50.74 30.07.2025	-2.13% -1.08	49.65 600	49.67 2'200	-19.18%
Power Solutions Rg USD \| US73933G2021	88.16 02:00:00	88.15 30.07.2025	+0.01% +0.01	88.08 600	88.19 100	+196.30%
PowerFleet Rg USD \| US73931J1097	4.23 02:00:00	4.24 30.07.2025	-0.24% -0.01	4.22 13'100	4.23 11'600	-36.34%
PRA Group Rg USD \| US69354N1063	15.54 02:00:00	15.68 30.07.2025	-0.89% -0.14	15.52 700	15.54 2'500	-24.94%
Prairie Oper Rg USD \| US7396501097	3.30 02:00:00	3.59 30.07.2025	-8.08% -0.29	3.29 500	3.30 600	-48.12%
Praxis Precis Rg USD \| US74006W2070	56.59 02:00:00	55.96 30.07.2025	+1.13% +0.63	56.60 100	56.67 200	-27.29%
Precigen Rg USD \| US74017N1054	1.73 02:00:00	1.57 30.07.2025	+10.19% +0.16	1.72 30'300	1.73 22'700	+40.18%
Preformed Line P Rg USD \| US7404441047	141.80 02:00:00	141.60 30.07.2025	+0.14% +0.20	- -	- -	+11.94%
Premier Rg-A USD \| US74051N1028	21.52 02:00:00	21.24 30.07.2025	+1.32% +0.28	21.50 500	21.52 13'200	+0.19%
Prestige Consmer Rg USD \| US74112D1019	75.13 22:15:00	74.65 29.07.2025	+0.64% +0.48	75.16 1'000	75.17 800	-4.41%
Pricesmart Rg USD \| US7415111092	107.14 02:00:00	107.17 30.07.2025	-0.03% -0.03	107.14 700	107.27 500	+16.27%
Prime Medicine Rg USD \| US74168J1016	3.92 02:00:00	3.83 30.07.2025	+2.35% +0.09	3.90 2'000	3.91 200	+31.16%
PrimeEnergy Res Rg USD \| US74158E1047	169.70 02:00:00	182.00 30.07.2025	-6.76% -12.30	169.69 100	171.15 100	-17.12%
Primis Financial Rg USD \| US74167B1098	11.31 02:00:00	11.51 30.07.2025	-1.74% -0.20	11.29 100	11.31 900	-1.29%
Primoris Svcs Rg USD \| US74164F1030	94.20 22:15:01	92.69 29.07.2025	+1.63% +1.51	94.24 900	94.25 1'800	+21.32%
Princeton Banc Rg USD \| US74179A1079	30.49 02:00:00	31.39 30.07.2025	-2.87% -0.90	30.06 100	30.49 100	-8.83%
Priority Tech Hl Rg USD \| US74275G1076	6.84 02:00:00	6.90 30.07.2025	-0.87% -0.06	6.82 2'800	6.83 200	-41.28%
Privia Hlth Rg USD \| US74276R1023	19.59 02:00:00	19.48 30.07.2025	+0.56% +0.11	19.58 100	19.59 3'900	-0.36%
PRO-DEX Rg USD \| US74265M2052	50.28 02:00:00	51.52 30.07.2025	-2.41% -1.24	49.65 100	50.28 100	+10.20%
ProAssurance Rg USD \| US74267C1062	23.79 22:15:00	23.80 29.07.2025	-0.04% -0.01	23.79 6'000	23.80 2'000	+49.59%
PROCEPT BioRobot Rg USD \| US74276L1052	51.35 02:00:00	53.84 30.07.2025	-4.62% -2.49	51.34 2'800	51.41 1'000	-33.13%
Proficient Rg USD \| US74317M1045	7.19 02:00:00	7.73 30.07.2025	-6.99% -0.54	7.19 1'600	7.21 100	-4.21%
ProFrac Hldg Rg-A USD \| US74319N1000	7.57 02:00:00	8.16 30.07.2025	-7.23% -0.59	7.54 300	7.57 2'900	+5.15%
PROG Holdings Rg USD \| US74319R1014	32.42 22:15:01	32.17 29.07.2025	+0.78% +0.25	32.41 2'800	32.42 2'200	-23.88%
Progress Softwar Rg USD \| US7433121008	49.115 02:00:00	49.50 30.07.2025	-0.78% -0.385	49.10 400	49.13 1'800	-24.02%
Progyny Rg USD \| US74340E1038	23.50 02:00:00	22.83 30.07.2025	+2.93% +0.67	23.48 1'700	23.50 1'300	+32.35%
ProPetro Holding Rg USD \| US74347M1080	5.61 22:15:00	6.34 29.07.2025	-11.51% -0.73	5.60 3'900	5.61 73'400	-32.05%
Pros Hldgs Rg USD \| US74346Y1038	15.84 22:15:00	16.21 29.07.2025	-2.28% -0.37	15.84 700	15.86 3'200	-26.18%
Protagonist Ther Rg USD \| US74366E1029	54.62 02:00:00	55.01 30.07.2025	-0.71% -0.39	54.53 300	54.63 2'000	+42.51%
Protalix BioThps Rg USD \| US74365A3095	1.49 22:15:01	1.46 29.07.2025	+2.05% +0.03	1.49 18'700	1.50 6'600	-22.34%
Protara Therapeu Rg USD \| US74365U1079	3.18 02:00:00	3.33 30.07.2025	-4.50% -0.15	3.16 2'900	3.17 500	-36.93%
Prothena Corp Rg USD \| IE00B91XRN20	6.88 02:00:00	6.93 30.07.2025	-0.72% -0.05	6.86 2'900	6.88 6'500	-49.96%
Proto Labs Rg USD \| US7437131094	39.23 22:15:00	40.02 29.07.2025	-1.97% -0.79	39.10 300	39.11 700	+2.38%
Provident Bancor Rg USD \| US74383L1052	12.30 02:00:00	12.48 30.07.2025	-1.44% -0.18	12.30 500	12.34 100	+9.47%
Provident Financ Rg USD \| US74386T1051	18.45 22:15:00	18.97 29.07.2025	-2.74% -0.52	18.44 2'900	18.45 9'100	+0.53%
PTC Therapeutics Rg USD \| US69366J2006	50.94 02:00:00	49.29 30.07.2025	+3.35% +1.65	50.94 1'400	50.96 100	+9.19%
PubMatic Rg-A USD \| US74467Q1031	12.16 02:00:00	11.97 30.07.2025	+1.59% +0.19	12.15 700	12.17 2'100	-18.52%
Pulmonx Rg USD \| US7458481014	3.15 02:00:00	3.09 30.07.2025	+1.94% +0.06	3.15 2'300	3.17 1'100	-54.49%
Pulse Bioscience Rg USD \| US74587B1017	14.73 02:00:00	14.71 30.07.2025	+0.14% +0.02	14.70 700	14.73 100	-15.51%
Puma Biotech Rg USD \| US74587V1070	3.16 02:00:00	3.18 30.07.2025	-0.63% -0.02	3.16 6'800	3.17 2'300	+4.26%
Pure Cycle Rg USD \| US7462283034	9.90 02:00:00	10.01 30.07.2025	-1.10% -0.11	9.89 500	9.91 100	-21.06%
PureCycle Tech Rg USD \| US74623V1035	13.64 02:00:00	14.02 30.07.2025	-2.71% -0.38	13.65 800	13.66 2'400	+36.78%
Pursuit Rg USD \| US92552R4065	29.39 22:15:01	29.50 29.07.2025	-0.37% -0.11	29.37 100	29.39 2'400	-30.60%
Q2 Holdings Rg USD \| US74736L1098	89.99 22:15:00	90.40 29.07.2025	-0.45% -0.41	90.21 4'300	90.22 100	-10.18%
QCR Holdings Rg USD \| US74727A1043	71.825 02:00:00	72.64 30.07.2025	-1.12% -0.815	71.74 500	71.83 100	-9.92%
Quad/Graphics Rg-A USD \| US7473011093	5.07 22:15:00	5.80 29.07.2025	-12.59% -0.73	5.07 4'800	5.08 400	-16.79%
Quaker Chemic. Rg USD \| US7473161070	114.71 22:15:00	118.57 29.07.2025	-3.26% -3.86	114.61 600	114.71 600	-15.76%
Qualys Rg USD \| US74758T3032	135.53 02:00:00	137.43 30.07.2025	-1.38% -1.90	135.40 400	135.52 100	-1.99%
Quanex Bldg Prds Rg USD \| US7476191041	19.67 22:15:00	19.98 29.07.2025	-1.55% -0.31	19.67 6'100	19.70 2'700	-17.57%
Quanterix Rg USD \| US74766Q1013	6.09 02:00:00	6.08 30.07.2025	+0.16% +0.01	6.08 5'300	6.10 700	-42.80%
Quantum Computng Rg USD \| US74766W1080	14.73 02:00:00	15.37 30.07.2025	-4.16% -0.64	14.74 100	14.75 300	-7.13%
Quantum-Si Rg-A USD \| US74765K1051	1.62 02:00:00	1.635 30.07.2025	-0.92% -0.015	1.61 147'500	1.62 52'400	-39.44%
QuidelOrtho Rg USD \| US2197981051	24.29 02:00:00	25.44 30.07.2025	-4.52% -1.15	24.29 1'600	24.30 100	-42.90%
QuinStreet Rg USD \| US74874Q1004	16.21 02:00:00	16.20 30.07.2025	+0.06% +0.01	16.18 2'000	16.21 2'300	-29.78%
Rackspace Tech Rg USD \| US7501021056	1.23 02:00:00	1.28 30.07.2025	-3.91% -0.05	1.22 5'000	1.23 2'700	-42.08%
Radian Group Rg USD \| US7502361014	33.51 22:15:00	33.94 29.07.2025	-1.27% -0.43	33.55 2'700	33.57 3'800	+7.00%
Radiant Logistic Rg USD \| US75025X1000	5.85 22:15:01	6.05 29.07.2025	-3.31% -0.20	5.87 600	5.88 1'500	-9.70%
RadNet Rg USD \| US7504911022	56.69 02:00:00	56.54 30.07.2025	+0.27% +0.15	56.68 300	56.74 200	-19.04%
Ramaco Rrcs Rg-A USD \| US75134P6007	19.825 02:00:00	20.77 30.07.2025	-4.55% -0.945	19.81 600	19.82 300	+107.47%
Rambus Rg USD \| US7509171069	75.09 02:00:00	73.15 30.07.2025	+2.65% +1.94	75.10 100	75.22 2'500	+38.38%
Rangr En Srvcs-A Rg USD \| US75282U1043	14.21 22:15:00	14.72 29.07.2025	-3.46% -0.51	14.21 2'400	14.24 2'700	-4.91%
Ranpak Holding Rg-A USD \| US75321W1036	4.00 22:15:00	3.88 29.07.2025	+3.09% +0.12	4.00 5'700	4.01 1'900	-43.60%
Rapid7 Rg USD \| US7534221046	21.67 02:00:00	22.59 30.07.2025	-4.07% -0.92	21.65 900	21.67 4'000	-43.85%
Rapport Thera Rg USD \| US75383L1026	14.83 02:00:00	15.42 30.07.2025	-3.83% -0.59	14.74 500	14.84 400	-13.08%
Rayonier Rg USD \| US75508B1044	3.92 22:15:00	4.03 29.07.2025	-2.73% -0.11	3.92 13'200	3.93 5'700	-51.15%
RBB Bancorp Rg USD \| US74930B1052	18.50 02:00:00	18.81 30.07.2025	-1.65% -0.31	18.44 300	18.51 100	-8.20%
RCI Hospit Holdi Rg USD \| US74934Q1085	36.41 02:00:00	37.14 30.07.2025	-1.97% -0.73	36.29 200	36.41 200	-35.37%
RCM Technologies Rg USD \| US7493604000	24.91 02:00:00	25.16 30.07.2025	-0.99% -0.25	24.84 600	24.91 100	+13.54%
RE/MAX Hldgs Rg-A USD \| US75524W1080	7.78 22:15:00	8.52 29.07.2025	-8.69% -0.74	7.77 3'000	7.78 5'500	-20.15%
Ready Cap REIT Rg USD \| US75574U1016	4.30 22:15:00	4.46 29.07.2025	-3.59% -0.16	4.28 4'900	4.29 17'800	-34.60%
Recursn Pharma Rg-A USD \| US75629V1044	5.81 02:00:00	5.95 30.07.2025	-2.35% -0.14	5.80 9'800	5.81 36'300	-11.98%
Red Cat Holdings Rg USD \| US75644T1007	8.19 02:00:00	8.24 30.07.2025	-0.61% -0.05	8.20 1'100	8.21 51'900	-35.88%
Red Riv Bancshs Rg USD \| US75686R2022	59.94 02:00:00	60.35 30.07.2025	-0.68% -0.41	59.20 100	59.94 100	+11.80%
Red Rock Resor Rg-A USD \| US75700L1089	60.01 02:00:00	55.01 30.07.2025	+9.09% +5.00	60.01 800	60.03 1'200	+18.97%
Red Violet Rg USD \| US75704L1044	44.75 02:00:00	44.30 30.07.2025	+1.02% +0.45	44.67 100	44.75 100	+22.38%
Redwire Rg USD \| US75776W1036	14.06 22:15:01	14.46 29.07.2025	-2.77% -0.40	14.05 3'400	14.06 11'200	-12.15%
Redwood Tr REIT Rg USD \| US7580754023	5.59 22:15:00	6.07 29.07.2025	-7.91% -0.48	5.60 1'400	5.61 7'800	-7.04%
REGENXBIO Rg USD \| US75901B1070	8.75 02:00:00	8.41 30.07.2025	+4.04% +0.34	8.74 3'700	8.75 5'900	+8.80%
Regional Mgmt Rg USD \| US75902K1060	31.11 22:15:00	31.19 29.07.2025	-0.26% -0.08	30.97 1'900	31.28 100	-8.21%
Relay Therapetcs Rg USD \| US75943R1023	3.63 02:00:00	3.62 30.07.2025	+0.28% +0.01	3.62 10'700	3.63 24'500	-12.14%
Remitly Global Rg USD \| US75960P1049	16.99 02:00:00	16.87 30.07.2025	+0.71% +0.12	16.99 4'700	17.00 7'600	-25.25%
Renasant Rg USD \| US75970E1073	37.21 22:15:01	37.24 29.07.2025	-0.08% -0.03	37.20 700	37.21 11'200	+4.17%
Repay Holdings Rg-A USD \| US76029L1008	4.98 02:00:00	5.07 30.07.2025	-1.78% -0.09	4.98 15'900	4.99 200	-33.55%
Replimune Grp Rg USD \| US76029N1063	7.55 02:00:00	3.75 30.07.2025	+101.33% +3.80	7.55 70'600	7.57 16'600	-69.03%
ReposiTrak Rg USD \| US7002153044	16.81 22:15:00	17.61 29.07.2025	-4.54% -0.80	16.75 700	16.81 1'500	-20.42%
Republic Bancorp-A USD \| US7602812049	70.21 02:00:00	70.74 30.07.2025	-0.75% -0.53	69.98 100	70.24 100	+1.15%
Reservoir Media Rg USD \| US76119X1054	7.96 02:00:00	7.97 30.07.2025	-0.13% -0.01	7.95 200	8.00 500	-11.93%
Resideo Tech Rg USD \| US76118Y1047	28.52 22:15:00	24.55 29.07.2025	+16.17% +3.97	28.52 18'200	28.53 4'500	+6.51%
Resolute Hldg Rg USD \| US76134H1014	39.24 02:00:00	41.99 30.07.2025	-6.55% -2.75	38.96 100	39.30 100	-
Resources Connec Rg USD \| US76122Q1058	4.98 02:00:00	5.07 30.07.2025	-1.78% -0.09	4.97 2'500	4.99 900	-40.56%
REV Group Rg USD \| US7495271071	49.18 22:15:00	48.81 29.07.2025	+0.76% +0.37	49.18 1'900	49.19 3'500	+53.15%
Revolve Group-A Rg USD \| US76156B1070	20.94 22:15:00	20.90 29.07.2025	+0.19% +0.04	20.92 2'400	20.93 2'100	-37.59%
REX Amer Rsrcs Rg USD \| US7616241052	53.43 22:15:00	54.33 29.07.2025	-1.66% -0.90	53.36 700	53.43 1'000	+30.32%
Rezolute Rg USD \| US76200L3096	6.01 02:00:00	6.16 30.07.2025	-2.44% -0.15	6.00 900	6.01 300	+25.71%
Rezolve AI USD \| GB00BQH8G337	2.81 02:00:00	2.755 30.07.2025	+2.00% +0.055	2.78 4'700	2.82 800	-28.26%
RGC Resources Rg USD \| US74955L1035	20.20 02:00:00	20.55 30.07.2025	-1.70% -0.35	20.01 100	20.22 200	+2.44%
Rhinebeck Bancrp Rg USD \| US7620931029	12.75 02:00:00	13.03 30.07.2025	-2.15% -0.28	12.72 100	12.87 100	+35.17%
Rhythm Pharm Rg USD \| US76243J1051	84.66 02:00:00	85.63 30.07.2025	-1.13% -0.97	84.63 800	84.68 100	+52.97%
Ribbn Communs Rg USD \| US7625441040	3.80 02:00:00	3.87 30.07.2025	-1.81% -0.07	3.80 11'400	3.81 3'400	-6.97%
Richardson Elect Rg USD \| US7631651079	10.21 02:00:00	10.44 30.07.2025	-2.20% -0.23	10.21 100	10.25 100	-25.59%
Richmond Mutual Rg USD \| US76525P1003	14.32 02:00:00	14.47 30.07.2025	-1.04% -0.15	14.12 100	14.33 200	+2.26%
Richtech Rg-B USD \| US7655041058	1.88 02:00:00	1.90 30.07.2025	-1.05% -0.02	1.87 55'800	1.88 28'400	-29.63%
Rigel Pharm Rg USD \| US7665597024	21.01 02:00:00	19.90 30.07.2025	+5.58% +1.11	21.00 700	21.04 1'400	+18.31%
Rigetti Comp Rg USD \| US76655K1034	14.17 02:00:00	14.47 30.07.2025	-2.07% -0.30	14.16 16'000	14.17 400	-5.18%
Riley Expl Prmn Rg USD \| US76665T1025	26.84 22:15:01	27.94 29.07.2025	-3.94% -1.10	26.84 1'200	26.85 200	-12.47%
Rimini Street Rg-A USD \| US76674Q1076	4.65 02:00:00	4.72 30.07.2025	-1.48% -0.07	4.64 200	4.65 2'500	+76.78%
Riot Platforms Rg USD \| US7672921050	13.52 02:00:00	13.60 30.07.2025	-0.59% -0.08	13.52 14'700	13.53 11'600	+33.20%
Rithm Prop Tr Rg USD \| US38983D3008	2.63 22:15:00	2.65 29.07.2025	-0.75% -0.02	2.62 1'200	2.63 1'500	-10.77%
Riverview Bancor Rg USD \| US7693971001	5.19 02:00:00	5.40 30.07.2025	-3.89% -0.21	5.17 900	5.19 2'800	-5.92%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	7.44 22:15:00	7.70 29.07.2025	-3.38% -0.26	7.43 41'100	7.44 18'100	-24.58%
Rocket Pharmactc Rg USD \| US77313F1066	3.14 02:00:00	3.01 30.07.2025	+4.32% +0.13	3.13 28'500	3.14 24'800	-76.05%
Rocky Brands Rg USD \| US7745151008	26.42 02:00:00	22.98 30.07.2025	+14.97% +3.44	26.41 200	26.49 800	+0.79%
Rogers Rg USD \| US7751331015	66.40 22:15:00	66.41 29.07.2025	-0.02% -0.01	66.33 1'300	66.40 300	-34.64%
Root Rg-A USD \| US77664L2079	113.06 02:00:00	113.56 30.07.2025	-0.44% -0.50	113.03 200	113.21 1'000	+56.44%
Rpc Rg USD \| US7496601060	4.77 22:15:00	4.92 29.07.2025	-3.05% -0.15	4.76 45'800	4.77 8'900	-17.17%
Rumble Rg-A USD \| US78137L1052	8.41 02:00:00	8.63 30.07.2025	-2.55% -0.22	8.41 6'200	8.42 700	-33.67%
Rush Enterprises-A USD \| US7818462092	53.12 02:00:00	54.56 30.07.2025	-2.64% -1.44	53.13 1'400	53.17 1'200	-0.42%
Rush Enterprises-B USD \| US7818463082	53.33 02:00:00	54.59 30.07.2025	-2.31% -1.26	53.13 500	54.10 200	+0.28%
Rush Str Inter Rg-A USD \| US7820111000	16.06 22:15:01	15.63 29.07.2025	+2.75% +0.43	16.04 6'600	16.06 6'600	+13.92%
RXO Rg USD \| US74982T1034	15.44 22:15:01	16.46 29.07.2025	-6.20% -1.02	15.42 6'500	15.43 8'900	-30.96%
RxSight Rg USD \| US78349D1072	7.98 02:00:00	7.83 30.07.2025	+1.92% +0.15	7.99 300	8.00 600	-77.23%
Ryerson Holding Rg USD \| US7837541041	20.96 22:15:00	21.80 29.07.2025	-3.85% -0.84	20.96 2'600	20.98 1'300	+17.77%
Ryman Hosp REIT Rg USD \| US78377T1079	96.88 22:15:00	98.54 29.07.2025	-1.68% -1.66	96.88 500	96.89 1'700	-5.56%
S & T Bancorp Rg USD \| US7838591011	36.87 02:00:00	37.63 30.07.2025	-2.02% -0.76	36.85 100	36.89 300	-1.54%
Sable Offshore Rg USD \| US78574H1041	30.17 22:15:01	29.05 29.07.2025	+3.86% +1.12	30.16 600	30.18 7'900	+26.86%
Sabra HC REIT Rg USD \| US78573L1061	17.96 02:00:00	18.16 30.07.2025	-1.10% -0.20	17.95 1'300	17.96 21'400	+4.85%
Sabre Rg USD \| US78573M1045	3.07 02:00:00	3.12 30.07.2025	-1.60% -0.05	3.07 52'400	3.08 37'300	-14.52%
Safe Bulkers Rg USD \| MHY7388L1039	3.86 22:15:00	4.19 29.07.2025	-7.88% -0.33	3.86 10'000	3.87 13'900	+17.37%
Safehold REIT Rg USD \| US78646V1070	14.09 22:15:00	14.58 29.07.2025	-3.36% -0.49	14.08 8'200	14.10 2'200	-21.10%
Safety Ins Grp Rg USD \| US78648T1007	70.21 02:00:00	70.52 30.07.2025	-0.44% -0.31	70.08 200	70.21 100	-14.42%
Sage Therapeutic Rg USD \| US78667J1088	8.68 02:00:00	8.70 30.07.2025	-0.23% -0.02	8.69 78'500	8.70 29'700	+60.22%
Sally Beauty Rg USD \| US79546E1047	10.08 22:15:00	10.16 29.07.2025	-0.79% -0.08	10.07 2'800	10.08 6'700	-2.78%
Sana Biotech Rg USD \| US7995661045	4.36 02:00:00	4.45 30.07.2025	-2.02% -0.09	4.34 49'200	4.36 5'100	+173.01%
Sanara MedTech Rg USD \| US79957L1008	25.09 02:00:00	25.02 30.07.2025	+0.28% +0.07	24.93 100	25.09 100	-24.64%
SandRidge Energy Rg USD \| US80007P8692	10.50 22:15:00	10.72 29.07.2025	-2.05% -0.22	10.48 6'200	10.50 6'900	-8.45%
Sanmina Rg USD \| US8010561020	115.90 02:00:00	120.76 30.07.2025	-4.02% -4.86	115.89 400	116.02 200	+59.59%
Sanuwave Health Rg USD \| US80303D3052	35.99 02:00:00	34.76 30.07.2025	+3.54% +1.23	35.48 100	36.00 100	+51.13%
Sapiens Intl Cor Rg ILS \| KYG7T16G1039	- -	- -	- -	- -	- -	-
Satellogic Rg-A USD \| US80401C1009	3.38 02:00:00	3.39 30.07.2025	-0.29% -0.01	3.37 3'000	3.38 2'700	-
Saul Centers REI Rg USD \| US8043951016	32.30 22:15:00	32.81 29.07.2025	-1.55% -0.51	32.28 600	32.34 500	-15.44%
Savara Rg USD \| US8051111016	2.56 02:00:00	2.62 30.07.2025	-2.29% -0.06	2.56 18'700	2.57 2'400	-14.66%
Savers Value Rg USD \| US80517M1099	9.82 22:15:00	9.95 29.07.2025	-1.31% -0.13	9.82 2'800	9.84 4'900	-2.93%
SB Financial Gr Rg USD \| US78408D1054	19.31 02:00:00	19.42 30.07.2025	-0.57% -0.11	18.86 200	19.32 100	-7.13%
SBC Med-A Rg USD \| US73245B1070	4.39 02:00:00	4.38 30.07.2025	+0.23% +0.01	4.35 400	4.39 100	-21.93%
Scansource Rg USD \| US8060371072	40.03 02:00:00	40.88 30.07.2025	-2.08% -0.85	40.09 100	40.10 400	-13.85%
Scholar Rck Hldg Rg USD \| US80706P1030	37.83 02:00:00	37.27 30.07.2025	+1.50% +0.56	37.79 3'200	37.83 2'200	-13.77%
Scholastic Rg USD \| US8070661058	24.38 02:00:00	25.43 30.07.2025	-4.13% -1.05	24.36 200	24.38 200	+19.22%
Schrodinger Rg USD \| US80810D1037	20.71 02:00:00	21.17 30.07.2025	-2.17% -0.46	20.69 3'700	20.71 100	+9.75%
Scorpio Tankers Rg USD \| MHY7542C1306	45.70 22:15:01	45.10 29.07.2025	+1.33% +0.60	45.67 200	45.69 1'100	-9.24%
scPharmaceutcls Rg USD \| US8106481059	5.25 02:00:00	5.45 30.07.2025	-3.67% -0.20	5.24 600	5.25 900	+53.95%
Seacoast Banking Rg USD \| US8117078019	28.22 02:00:00	28.77 30.07.2025	-1.91% -0.55	28.21 1'700	28.25 400	+4.50%
SEACR Mrn Hld Rg USD \| US78413P1012	5.10 22:15:00	5.35 29.07.2025	-4.67% -0.25	5.07 800	5.10 1'200	-18.45%
Seadrill Rg USD \| BMG7997W1029	29.77 22:15:01	30.57 29.07.2025	-2.62% -0.80	29.75 3'000	29.78 800	-21.47%
Seaport Ent Rg USD \| US8122152007	22.50 22:15:01	22.59 29.07.2025	-0.40% -0.09	22.50 1'300	22.57 100	-19.18%
Security Natl Fin-A USD \| US8147853092	8.40 02:00:00	8.63 30.07.2025	-2.67% -0.23	8.35 200	8.41 200	-24.68%
Selct Med Hldgs Rg USD \| US81619Q1058	14.48 22:15:00	14.25 29.07.2025	+1.61% +0.23	14.48 8'400	14.49 4'200	-24.40%
Selective Insura Rg USD \| US8163001071	79.41 02:00:00	81.02 30.07.2025	-1.99% -1.61	79.40 1'000	79.51 1'100	-13.37%
SelectQuote Rg USD \| US8163073005	1.83 22:15:00	1.84 29.07.2025	-0.54% -0.01	1.82 2'200	1.83 25'700	-50.54%
SELLAS Life Scnc Rg USD \| US81642T2096	1.66 02:00:00	1.69 30.07.2025	-1.78% -0.03	1.65 12'300	1.66 37'400	+62.50%
Semler Scientifi Rg USD \| US81684M1045	35.91 02:00:00	36.60 30.07.2025	-1.89% -0.69	35.90 1'200	36.00 100	-32.22%
SEMrush Hldg Rg-A USD \| US81686C1045	9.42 22:15:01	9.61 29.07.2025	-1.98% -0.19	9.42 24'000	9.43 3'800	-19.11%
Semtech Rg USD \| US8168501018	53.71 02:00:00	53.45 30.07.2025	+0.49% +0.26	53.71 800	53.75 600	-13.58%
Seneca Foods-A USD \| US8170705011	105.09 02:00:00	103.91 30.07.2025	+1.14% +1.18	104.97 600	105.50 200	+31.10%
Sensient Tech Rg USD \| US81725T1007	111.61 22:15:00	111.40 29.07.2025	+0.19% +0.21	111.51 7'700	111.52 100	+56.33%
Septerna Rg USD \| US81734D1046	12.64 02:00:00	12.75 30.07.2025	-0.86% -0.11	12.60 100	12.64 500	-44.32%
Serve Robotics Rg USD \| US81758H1068	10.11 02:00:00	10.34 30.07.2025	-2.22% -0.23	10.11 300	10.12 4'200	-23.41%
Service REIT Rg-SBI USD \| US81761L1026	2.71 02:00:00	2.93 30.07.2025	-7.51% -0.22	2.70 6'400	2.71 19'100	+15.35%
ServisFirst Banc Rg USD \| US81768T1088	79.85 22:15:01	79.50 29.07.2025	+0.44% +0.35	79.82 700	79.91 1'200	-5.39%
Seven Hills REIT Rg USD \| US81784E1010	10.26 02:00:00	10.48 30.07.2025	-2.10% -0.22	10.26 700	10.31 400	-19.88%
Sezzle Rg USD \| US78435P1057	150.93 02:00:00	142.41 30.07.2025	+5.98% +8.52	150.85 3'500	150.98 1'400	+234.03%
SFL Corporation Rg USD \| BMG7738W1064	9.34 22:15:00	9.48 29.07.2025	-1.48% -0.14	9.34 800	9.35 25'400	-7.24%
Shake Shack Rg-A USD \| US8190471016	140.91 22:15:00	137.12 29.07.2025	+2.76% +3.79	140.91 1'500	141.02 1'400	+5.64%
Shenandoah Tele Rg USD \| US82312B1061	14.80 02:00:00	14.80 30.07.2025	0.00% 0.00	14.78 400	14.80 1'300	+17.37%
Shoals Tech Rg-A USD \| US82489W1071	5.39 02:00:00	5.58 30.07.2025	-3.41% -0.19	5.38 9'300	5.39 8'300	+0.90%
Shoe Carnival Rg USD \| US8248891090	20.92 02:00:00	21.32 30.07.2025	-1.88% -0.40	20.90 1'000	20.91 200	-35.55%
Shore Bancshares Rg USD \| US8251071051	15.77 02:00:00	16.02 30.07.2025	-1.56% -0.25	15.73 800	15.77 2'000	+1.07%
Shutterstock Rg USD \| US8256901005	19.70 22:15:01	20.34 29.07.2025	-3.15% -0.64	19.69 1'700	19.72 8'700	-32.98%
SI-BONE Rg USD \| US8257041090	17.80 02:00:00	17.82 30.07.2025	-0.11% -0.02	17.79 1'100	17.81 800	+27.10%
Siebert Financia Rg USD \| US8261761097	4.02 02:00:00	3.97 30.07.2025	+1.26% +0.05	4.00 200	4.02 200	+25.63%
Sierra Bancp Rg USD \| US82620P1021	29.39 02:00:00	30.18 30.07.2025	-2.62% -0.79	29.38 500	29.54 500	+4.36%
SIGA Tech Rg USD \| US8269171067	6.67 02:00:00	7.01 30.07.2025	-4.85% -0.34	6.66 1'800	6.67 800	+16.64%
Sight Sciences Rg USD \| US82657M1053	3.45 02:00:00	3.46 30.07.2025	-0.29% -0.01	3.45 700	3.46 400	-4.95%
Signet Jewelers Rg USD \| BMG812761002	78.85 22:15:00	81.37 29.07.2025	-3.10% -2.52	78.85 200	78.88 2'800	+0.82%
Sila Rlty Rg USD \| US1462805086	24.46 22:15:01	25.16 29.07.2025	-2.78% -0.70	24.45 1'800	24.47 7'600	+3.45%
Silicon Laborato Rg USD \| US8269191024	135.45 02:00:00	137.12 30.07.2025	-1.22% -1.67	135.27 300	135.46 100	+10.38%
Silvaco Rg USD \| US82728C1027	4.70 02:00:00	4.52 30.07.2025	+3.98% +0.18	4.67 100	4.71 300	-44.06%
SilvercrestAMG Rg-A USD \| US8283591092	16.33 02:00:00	16.43 30.07.2025	-0.61% -0.10	16.26 100	16.34 200	-10.66%
Simmons First N -A- USD \| US8287302009	19.50 02:00:00	19.80 30.07.2025	-1.52% -0.30	19.50 3'500	19.52 7'500	-10.73%
Simulations Plus Rg USD \| US8292141053	13.06 02:00:00	13.47 30.07.2025	-3.04% -0.41	13.04 200	13.06 1'800	-51.70%
Sinclair Rg-A USD \| US8292421067	14.305 02:00:00	14.30 30.07.2025	+0.03% +0.005	14.30 300	14.31 1'800	-11.40%
Sionna Ther Rg USD \| US8294011080	17.75 02:00:00	18.33 30.07.2025	-3.16% -0.58	17.69 700	17.76 100	-
SiriusPoint Rg USD \| BMG8192H1060	19.58 22:15:01	19.86 29.07.2025	-1.41% -0.28	19.58 1'400	19.59 300	+21.17%
SITE Center Rg USD \| US82981J8514	10.97 22:15:00	11.22 29.07.2025	-2.23% -0.25	10.96 2'100	10.97 6'100	-26.62%
SiTime Rg USD \| US82982T1060	195.38 02:00:00	193.47 30.07.2025	+0.99% +1.91	194.56 100	195.39 300	-9.82%
Sitio Royal Rg-A USD \| US82983N1081	18.15 22:15:01	18.35 29.07.2025	-1.09% -0.20	18.15 3'400	18.17 25'400	-4.33%
Six Flags Ent Rg USD \| US83001C1080	30.38 22:15:00	30.43 29.07.2025	-0.16% -0.05	30.38 4'900	30.39 36'000	-36.85%
Skillsoft Rg USD \| US83066P3091	14.56 22:15:01	14.34 29.07.2025	+1.53% +0.22	14.32 100	14.58 1'100	-40.15%
Sky Harbour Grp Rg USD \| US83085C1071	10.02 22:15:01	10.08 29.07.2025	-0.60% -0.06	10.01 2'100	10.03 2'700	-14.14%
Skyward Spec Rg USD \| US8309401029	49.44 02:00:00	50.91 30.07.2025	-2.89% -1.47	49.39 1'500	49.45 100	+0.73%
SkyWater Tech Rg USD \| US83089J1088	9.55 02:00:00	10.20 30.07.2025	-6.37% -0.65	9.54 1'300	9.57 100	-26.09%
Skywest Inc Shs Rg USD \| US8308791024	116.66 02:00:00	116.63 30.07.2025	+0.03% +0.03	116.66 800	116.72 400	+16.48%
SKYX Platforms Rg USD \| US78471E1055	1.01 02:00:00	1.04 30.07.2025	-2.88% -0.03	0.9989 700	1.01 5'100	-10.34%
SL Green REIT Rg USD \| US78440X8873	57.63 22:15:00	59.25 29.07.2025	-2.73% -1.62	57.61 800	57.62 4'100	-12.77%
Slct Watr Sltn Rg-A USD \| US81617J3014	9.44 22:15:00	9.78 29.07.2025	-3.48% -0.34	9.44 11'700	9.45 1'600	-26.13%
Sleep Number Rg USD \| US83125X1037	7.01 02:00:00	8.16 30.07.2025	-14.09% -1.15	7.00 6'300	7.02 1'100	-46.46%
SM Energy Rg USD \| US78454L1008	27.71 22:15:00	28.86 29.07.2025	-3.98% -1.15	27.71 5'500	27.72 4'300	-25.54%
SmartFinancial Rg USD \| US83190L2088	34.27 22:15:01	34.57 29.07.2025	-0.87% -0.30	34.22 1'700	34.27 100	+11.59%
Smith & Wssn Brn Rg USD \| US8317541063	7.96 02:00:00	8.00 30.07.2025	-0.50% -0.04	7.96 500	7.97 1'900	-20.83%
Smith Midland Rg USD \| US8321561032	35.24 02:00:00	37.29 30.07.2025	-5.50% -2.05	35.23 100	35.60 100	-16.13%
SmrtStp Slf Str Rg USD \| US83192D4025	35.63 22:15:01	36.29 29.07.2025	-1.82% -0.66	35.58 400	35.59 7'100	-
Sn Missouri Banc Rg USD \| US8433801060	54.68 02:00:00	55.85 30.07.2025	-2.09% -1.17	54.38 200	54.69 100	-4.29%
Solaris Enrgy Rg-A USD \| US83418M1036	33.26 22:15:01	33.80 29.07.2025	-1.60% -0.54	33.23 3'000	33.26 7'100	+17.44%
Soleno Theraptcs Rg USD \| US8342033094	84.865 02:00:00	83.97 30.07.2025	+1.07% +0.895	84.82 2'100	84.91 200	+86.81%
Solesence Rg USD \| US6300791018	3.73 02:00:00	3.85 30.07.2025	-3.12% -0.12	3.70 19'300	3.73 300	+57.59%
Solid Bscncs Rg USD \| US83422E2046	7.07 02:00:00	7.07 30.07.2025	0.00% 0.00	7.07 100	7.08 3'700	+76.75%
Solid Power Rg-A USD \| US83422N1054	3.17 02:00:00	3.23 30.07.2025	-1.86% -0.06	3.16 104'400	3.17 3'100	+70.90%
Sonic Automotive-A USD \| US83545G1022	72.20 22:15:00	73.76 29.07.2025	-2.11% -1.56	72.10 600	72.11 700	+16.43%
Sonida Snr Lvng Rg USD \| US1404752032	24.96 22:15:01	24.84 29.07.2025	+0.48% +0.12	24.73 400	24.99 400	+7.63%
Sonos Rg USD \| US83570H1086	11.40 02:00:00	11.31 30.07.2025	+0.80% +0.09	11.39 700	11.40 17'400	-24.80%
Sound Finl Banco Rg USD \| US83607A1007	46.53 02:00:00	47.09 30.07.2025	-1.19% -0.56	46.25 200	46.99 200	-10.56%
SoundHound AI Rg-A USD \| US8361001071	10.39 02:00:00	10.69 30.07.2025	-2.81% -0.30	10.40 25'100	10.41 18'900	-46.12%
SoundThinking Rg USD \| US82536T1079	11.70 02:00:00	12.17 30.07.2025	-3.86% -0.47	11.66 400	11.70 100	-6.81%
South Plains Rg USD \| US83946P1075	37.91 02:00:00	38.51 30.07.2025	-1.56% -0.60	37.80 400	37.93 100	+10.82%
Southern First Rg USD \| US8428731017	42.28 02:00:00	43.31 30.07.2025	-2.38% -1.03	42.21 100	42.52 100	+8.96%
Southland Hldgs Rg USD \| US84445C1009	4.33 22:15:00	4.30 29.07.2025	+0.70% +0.03	4.31 100	4.34 600	+32.31%
Southside Bancsh Rg USD \| US84470P1093	29.88 22:15:01	30.74 29.07.2025	-2.80% -0.86	29.90 1'200	29.92 800	-3.21%
Southwest Hldgs Rg USD \| US8448951025	78.25 22:15:00	78.02 29.07.2025	+0.29% +0.23	78.28 3'000	78.29 200	+10.34%
SpartanNash Rg USD \| US8472151005	26.51 02:00:00	26.58 30.07.2025	-0.26% -0.07	26.50 700	26.51 400	+45.09%
Spectr Brn Hldg Rg USD \| US84790A1051	54.67 22:15:00	56.14 29.07.2025	-2.62% -1.47	54.66 17'100	54.68 2'100	-33.55%
Sphere Entmt Rg-A USD \| US55826T1025	42.75 22:15:01	42.67 29.07.2025	+0.19% +0.08	42.74 3'600	42.76 1'500	+5.83%
Spire Global Rg-A USD \| US8485603067	10.12 22:15:01	10.15 29.07.2025	-0.30% -0.03	10.10 2'500	10.11 400	-27.86%
Spire Rg USD \| US84857L1017	74.02 22:15:00	72.83 29.07.2025	+1.63% +1.19	74.04 5'700	74.05 400	+7.37%
Spirit Aviation Rg USD \| US84863V1017	4.24 22:15:02	4.43 29.07.2025	-4.29% -0.19	4.21 2'600	4.23 100	-
Spok Holdings Rg USD \| US84863T1060	17.03 02:00:00	17.08 30.07.2025	-0.29% -0.05	17.02 900	17.05 200	+6.42%
Sprinklr Rg-A USD \| US85208T1079	9.07 22:15:00	9.35 29.07.2025	-2.99% -0.28	9.06 24'400	9.07 4'400	+10.65%
Sprout Social Rg-A USD \| US85209W1099	18.59 02:00:00	18.89 30.07.2025	-1.59% -0.30	18.58 5'700	18.61 200	-38.49%
SPS Comm Rg USD \| US78463M1071	139.56 02:00:00	140.10 30.07.2025	-0.39% -0.54	139.56 1'300	139.92 400	-23.85%
SPX Technologies Rg USD \| US78473E1038	181.26 22:15:00	180.24 29.07.2025	+0.57% +1.02	181.25 1'800	181.26 2'900	+23.86%
Spyre Therap Rg USD \| US00773J2024	17.29 02:00:00	16.77 30.07.2025	+3.10% +0.52	17.28 1'900	17.33 200	-27.96%
SR Bancorp Rg USD \| US85227J1060	13.95 02:00:00	14.12 30.07.2025	-1.20% -0.17	13.90 500	13.97 100	+18.56%
SSR Mining Rg USD \| CA7847301032	12.055 02:00:00	12.27 30.07.2025	-1.75% -0.215	12.05 6'000	12.06 7'800	+76.29%
St. Joe Rg USD \| US7901481009	51.29 22:15:00	51.84 29.07.2025	-1.06% -0.55	51.30 400	51.36 2'600	+15.38%
Staar Surgical Rg USD \| US8523123052	18.10 02:00:00	18.58 30.07.2025	-2.58% -0.48	18.08 2'000	18.10 3'700	-23.51%
Stagwell Rg-A USD \| US85256A1097	5.16 02:00:00	5.29 30.07.2025	-2.46% -0.13	5.17 2'200	5.18 5'000	-19.60%
Stand Motor Prod Rg USD \| US8536661056	31.99 22:15:00	32.07 29.07.2025	-0.25% -0.08	32.15 3'900	32.16 2'500	+3.52%
Standard BioTool Rg USD \| US34385P1084	1.38 02:00:00	1.39 30.07.2025	-0.72% -0.01	1.38 26'500	1.39 17'400	-20.57%
Standex Intl Rg USD \| US8542311076	165.12 22:15:00	165.29 29.07.2025	-0.10% -0.17	165.59 700	165.60 100	-11.60%
Starz Entmt Rg USD \| CA8559191066	14.99 02:00:00	15.00 30.07.2025	-0.07% -0.01	14.95 2'000	14.96 100	-
Steelcase Rg-A USD \| US8581552036	10.33 22:15:00	10.51 29.07.2025	-1.71% -0.18	10.33 6'700	10.34 6'700	-11.08%
Stellar Bancorp Rg USD \| US8589271068	30.01 22:15:01	30.59 29.07.2025	-1.90% -0.58	30.01 1'200	30.03 1'200	+7.90%
Stepan Co Rg USD \| US8585861003	49.90 22:15:00	55.24 29.07.2025	-9.67% -5.34	49.89 100	50.00 500	-14.62%
StepStone Grp Rg-A USD \| US85914M1071	60.69 02:00:00	60.66 30.07.2025	+0.05% +0.03	60.66 1'100	60.72 1'800	+4.80%
Stereotaxis Rg USD \| US85916J4094	2.40 22:15:00	2.46 29.07.2025	-2.44% -0.06	2.40 6'700	2.41 3'700	+7.89%
Sterling Infra Rg USD \| US8592411016	263.35 02:00:00	264.08 30.07.2025	-0.28% -0.73	263.19 200	263.36 900	+56.77%
Steven Madden Rg USD \| US5562691080	23.865 02:00:00	26.32 30.07.2025	-9.33% -2.455	23.86 600	23.87 24'100	-38.10%
Stewart Info.Ser Rg USD \| US8603721015	64.93 22:15:01	65.41 29.07.2025	-0.73% -0.48	65.06 200	65.07 2'200	-3.08%
Stitch Fix-A Rg USD \| US8608971078	4.97 02:00:00	4.99 30.07.2025	-0.40% -0.02	4.96 16'900	4.97 10'300	+15.78%
Stock Yard Banco Rg USD \| US8610251048	75.61 02:00:00	76.53 30.07.2025	-1.20% -0.92	75.43 300	75.63 600	+6.87%
Stoke Therap Rg USD \| US86150R1077	12.87 02:00:00	12.50 30.07.2025	+2.96% +0.37	12.87 200	12.88 500	+13.33%
StoneCo-A Rg USD \| KYG851581069	12.95 02:00:00	13.125 30.07.2025	-1.33% -0.175	12.94 13'100	12.95 1'000	+64.68%
StoneX Group Rg USD \| US8618961085	97.80 02:00:00	95.40 30.07.2025	+2.52% +2.40	97.79 500	97.87 400	-2.62%
Strategic Edu Rg USD \| US86272C1036	74.25 02:00:00	79.45 30.07.2025	-6.54% -5.20	74.25 800	74.45 700	-14.95%
Strattec Securit Rg USD \| US8631111007	62.89 02:00:00	64.90 30.07.2025	-3.10% -2.01	62.62 100	62.89 400	+57.52%
Stratus Properti Rg USD \| US8631672016	16.68 02:00:00	17.41 30.07.2025	-4.19% -0.73	16.50 400	16.69 100	-16.14%
Stride Rg USD \| US86333M1080	129.15 22:15:00	128.56 29.07.2025	+0.46% +0.59	129.10 100	129.11 700	+23.70%
Sturm Ruger & Co Rg USD \| US8641591081	34.62 22:15:00	34.92 29.07.2025	-0.86% -0.30	34.61 300	34.75 600	-1.27%
Stwbry Flds REIT Rg USD \| US8631821019	10.25 22:15:00	10.30 29.07.2025	-0.49% -0.05	10.22 400	10.25 200	-2.28%
Summit Hotel REI Rg USD \| US8660821005	5.26 22:15:00	5.45 29.07.2025	-3.49% -0.19	5.26 15'600	5.27 3'400	-20.44%
Summit Mid Rg USD \| US86614G1013	25.54 22:15:01	26.05 29.07.2025	-1.96% -0.51	25.54 800	25.58 1'200	-31.05%
Sun Ctry Airl Rg USD \| US8666831057	11.99 02:00:00	12.15 30.07.2025	-1.32% -0.16	11.99 2'900	12.00 100	-16.67%
SunCoke Energy Rg USD \| US86722A1034	7.62 22:15:00	8.28 29.07.2025	-7.97% -0.66	7.61 25'600	7.62 800	-22.62%
SunOpta Rg USD \| CA8676EP1086	6.10 02:00:00	6.22 30.07.2025	-1.93% -0.12	6.09 2'200	6.10 900	-19.22%
Sunrise Rlt Rg USD \| US8679811021	10.19 02:00:00	10.24 30.07.2025	-0.49% -0.05	10.14 200	10.20 200	-27.27%
Sunrun Rg USD \| US86771W1053	10.15 02:00:00	10.75 30.07.2025	-5.58% -0.60	10.15 500	10.16 14'700	+16.22%
Sunstn Hotl REIT Rg USD \| US8678921011	8.79 22:15:00	8.96 29.07.2025	-1.90% -0.17	8.77 12'500	8.79 52'900	-24.32%
Super Grp of Cos Rg USD \| US8683581024	9.88 02:00:00	10.52 30.07.2025	-6.08% -0.64	9.85 400	9.92 200	-36.36%
Super Grp SGHC Rg USD \| GG00BMG42V42	10.74 22:15:01	10.86 29.07.2025	-1.10% -0.12	10.73 8'200	10.74 22'300	+74.32%
Supernus Pharm Rg USD \| US8684591089	33.56 02:00:00	33.45 30.07.2025	+0.33% +0.11	33.56 1'100	33.59 600	-7.49%
Surgery Partners Rg USD \| US86881A1007	22.37 02:00:00	22.33 30.07.2025	+0.18% +0.04	22.36 700	22.38 3'100	+5.48%
Surmodics Rg USD \| US8688731004	37.43 02:00:00	37.40 30.07.2025	+0.08% +0.03	37.31 200	37.48 300	-5.56%
Sweetgreen Rg-A USD \| US87043Q1085	13.34 22:15:01	13.16 29.07.2025	+1.37% +0.18	13.34 1'500	13.35 5'700	-58.95%
SWK Holdings Rg USD \| US78501P2039	15.00 02:00:00	15.09 30.07.2025	-0.60% -0.09	14.99 100	15.05 100	-4.85%
Sylvamo Rg USD \| US8713321029	46.73 22:15:01	48.13 29.07.2025	-2.91% -1.40	46.74 700	46.76 900	-39.09%
Synaptics Rg USD \| US87157D1090	64.89 02:00:00	67.41 30.07.2025	-3.74% -2.52	64.78 600	64.89 200	-11.67%
Synchronoss Tech Rg USD \| US87157B4005	7.79 02:00:00	7.88 30.07.2025	-1.14% -0.09	7.71 100	7.79 200	-17.92%
Syndax Pharmaceu Rg USD \| US87164F1057	9.99 02:00:00	10.35 30.07.2025	-3.48% -0.36	9.98 500	9.99 9'000	-21.71%
T1 Energy Rg USD \| US35834F1049	1.29 22:15:01	1.34 29.07.2025	-3.73% -0.05	1.29 18'500	1.30 11'800	-48.06%
Tactile Systms T Rg USD \| US87357P1003	10.15 02:00:00	10.31 30.07.2025	-1.55% -0.16	10.12 4'200	10.18 1'000	-39.81%
Talkspace Rg USD \| US87427V1035	2.50 02:00:00	2.51 30.07.2025	-0.40% -0.01	2.49 20'100	2.50 12'800	-18.77%
Talos Energy Rg USD \| US87484T1088	8.84 22:15:00	9.17 29.07.2025	-3.60% -0.33	8.83 7'100	8.84 8'600	-5.56%
Tandem Diabetes Rg USD \| US8753722037	16.67 02:00:00	16.69 30.07.2025	-0.12% -0.02	16.67 3'800	16.69 9'900	-53.66%
Tanger Rg USD \| US8754651060	30.64 22:15:00	31.06 29.07.2025	-1.35% -0.42	30.63 1'800	30.64 10'300	-9.00%
Tango Therapetcs Rg USD \| US87583X1090	6.30 02:00:00	6.455 30.07.2025	-2.40% -0.155	6.29 3'100	6.31 2'400	+108.90%
Target Hospitlty Rg USD \| US87615L1070	7.47 02:00:00	7.56 30.07.2025	-1.19% -0.09	7.45 2'700	7.47 4'000	-21.78%
Tarsus Pharma Rg USD \| US87650L1035	40.00 02:00:00	40.14 30.07.2025	-0.35% -0.14	40.00 500	40.03 300	-27.51%
Taylor Morr Home Rg USD \| US87724P1066	59.92 22:15:00	60.91 29.07.2025	-1.63% -0.99	59.91 2'200	59.92 6'200	-0.49%
Taysha Gene Ther Rg USD \| US8776191061	2.74 02:00:00	2.62 30.07.2025	+4.58% +0.12	2.73 10'700	2.74 20'900	+51.45%
Teads Holding Rg USD \| US69002R1032	2.59 02:00:00	2.73 30.07.2025	-5.13% -0.14	2.58 400	2.59 1'200	-61.98%
TechTarget Rg USD \| US87874R3084	7.41 02:00:00	7.86 30.07.2025	-5.73% -0.45	7.41 4'700	7.43 1'600	-60.34%
Tecnoglass Rg USD \| KYG872641009	76.89 22:15:00	77.09 29.07.2025	-0.26% -0.20	76.88 200	76.89 800	-2.81%
Tectonic Therap Rg USD \| US8789721086	22.52 02:00:00	22.31 30.07.2025	+0.94% +0.21	22.51 200	22.57 100	-51.68%
Teekay Rg USD \| BMG8726T1053	7.67 22:15:00	7.76 29.07.2025	-1.16% -0.09	7.65 5'700	7.68 4'100	+11.98%
Teekay Tank Rg-A USD \| BMG8726X1065	44.99 22:15:00	45.22 29.07.2025	-0.51% -0.23	44.97 300	44.98 1'900	+13.65%
TEGNA Rg USD \| US87901J1051	16.70 22:15:00	16.87 29.07.2025	-1.01% -0.17	16.70 26'600	16.72 8'900	-7.76%
Tejon Ranch Co Rg USD \| US8790801091	18.07 22:15:00	18.66 29.07.2025	-3.16% -0.59	18.07 2'000	18.13 400	+17.36%
Tel & Data Syste Rg USD \| US8794338298	39.40 22:15:00	38.93 29.07.2025	+1.21% +0.47	39.42 200	39.43 7'000	+14.13%
Teladoc Health Rg USD \| US87918A1051	7.40 22:15:00	7.53 29.07.2025	-1.73% -0.13	7.40 112'600	7.41 5'100	-17.16%
Telos Rg USD \| US87969B1017	2.65 02:00:00	2.73 30.07.2025	-2.93% -0.08	2.64 4'500	2.65 2'300	-20.18%
Tenable Hldgs Rg USD \| US88025T1025	32.24 02:00:00	32.90 30.07.2025	-2.01% -0.66	32.24 3'700	32.29 700	-16.46%
Tennant Co Rg USD \| US8803451033	81.55 22:15:00	82.77 29.07.2025	-1.47% -1.22	81.65 200	81.66 600	+1.52%
TeraWulf Rg USD \| US88080T1043	5.01 02:00:00	5.22 30.07.2025	-4.02% -0.21	5.01 50'600	5.02 13'700	-7.77%
Terex Corp Rg USD \| US8807791038	49.79 22:15:00	50.34 29.07.2025	-1.09% -0.55	49.87 1'000	49.88 5'200	+8.91%
Terns Pharma Rg USD \| US8808811074	5.91 02:00:00	5.75 30.07.2025	+2.78% +0.16	5.91 4'200	5.92 6'300	+3.79%
TerrenoRlty REIT Rg USD \| US88146M1018	55.98 22:15:00	56.84 29.07.2025	-1.51% -0.86	55.94 200	55.98 9'100	-3.89%
Tetra Technologi Rg USD \| US88162F1057	3.91 22:15:00	3.82 29.07.2025	+2.36% +0.09	3.90 11'700	3.91 77'900	+6.70%
Tevogen Bio Rg USD \| US88165K1016	1.02 02:00:00	1.04 30.07.2025	-1.92% -0.02	1.01 4'100	1.02 2'200	+0.97%
Texas Cap Banc Rg USD \| US88224Q1076	85.46 02:00:00	85.80 30.07.2025	-0.40% -0.34	85.36 600	85.47 500	+9.72%
TG Therap Rg USD \| US88322Q1085	36.27 02:00:00	35.33 30.07.2025	+2.66% +0.94	36.26 400	36.27 1'000	+17.38%
The Baldwin Rg-A USD \| US05589G1022	36.79 02:00:00	37.36 30.07.2025	-1.53% -0.57	36.79 1'800	36.82 100	-3.61%
The Eastern Co Rg USD \| US2763171046	22.77 02:00:00	23.50 30.07.2025	-3.11% -0.73	22.75 100	22.94 100	-11.45%
The Joint Rg USD \| US47973J1025	11.50 02:00:00	11.70 30.07.2025	-1.71% -0.20	11.49 100	11.57 300	+10.07%
The Lovesac Rg USD \| US54738L1098	18.27 02:00:00	18.67 30.07.2025	-2.14% -0.40	18.23 200	18.28 500	-21.09%
The Marzetti Rg USD \| US5138471033	181.02 02:00:00	183.98 30.07.2025	-1.61% -2.96	180.95 900	181.43 100	+6.26%
The ODP Rg USD \| US88337F1057	18.72 02:00:00	18.45 30.07.2025	+1.46% +0.27	18.71 200	18.73 2'000	-18.87%
The RealReal Rg USD \| US88339P1012	5.35 02:00:00	5.51 30.07.2025	-2.90% -0.16	5.34 9'900	5.35 2'000	-49.59%
The Rl Brokerage Rg USD \| CA75585H2063	3.98 02:00:00	4.08 30.07.2025	-2.45% -0.10	3.97 8'700	3.98 17'800	-11.30%
The RMR Grp Rg-A USD \| US74967R1068	16.27 02:00:00	16.81 30.07.2025	-3.21% -0.54	16.26 1'500	16.30 500	-18.56%
The Simply Good Rg USD \| US82900L1026	31.10 02:00:00	31.53 30.07.2025	-1.36% -0.43	31.08 8'800	31.10 300	-19.11%
Theravance Bioph Rg USD \| KYG8807B1068	11.07 02:00:00	11.03 30.07.2025	+0.36% +0.04	11.06 200	11.07 2'600	+17.22%
Thermon Group Rg USD \| US88362T1034	28.28 22:15:00	28.42 29.07.2025	-0.49% -0.14	28.22 1'500	28.28 1'000	-1.22%
Third Harmonic Rg USD \| US88427A1079	5.38 02:00:00	5.385 30.07.2025	-0.09% -0.005	5.37 16'500	5.38 4'700	-47.67%
ThredUp Rg-A USD \| US88556E1029	7.53 02:00:00	7.51 30.07.2025	+0.27% +0.02	7.52 5'200	7.53 17'600	+440.29%
Thryv Holdings Rg USD \| US8860292064	13.06 02:00:00	12.14 30.07.2025	+7.58% +0.92	13.02 3'200	13.06 2'500	-17.97%
Tidewater Rg USD \| US88642R1095	50.93 22:15:00	52.56 29.07.2025	-3.10% -1.63	51.02 5'200	51.03 5'600	-3.93%
Tile Shop Hldgs Rg USD \| US88677Q1094	6.33 02:00:00	6.53 30.07.2025	-3.06% -0.20	6.33 300	6.35 300	-5.77%
Timberland Banco Rg USD \| US8870981011	31.78 02:00:00	32.15 30.07.2025	-1.15% -0.37	31.77 100	31.91 100	+5.38%
Tiptree Rg USD \| US88822Q1031	20.97 02:00:00	21.49 30.07.2025	-2.42% -0.52	20.97 100	21.02 300	+3.02%
Titan America Rg USD \| BE6360403164	14.12 22:15:01	13.66 29.07.2025	+3.37% +0.46	14.12 100	14.13 14'900	-
Titan Intl Rg USD \| US88830M1027	9.07 22:15:00	9.09 29.07.2025	-0.22% -0.02	9.08 2'200	9.09 5'100	+33.87%
Titan Machinery Rg USD \| US88830R1014	19.26 02:00:00	19.71 30.07.2025	-2.28% -0.45	19.25 1'200	19.28 200	+39.49%
Tompkins Financi Rg USD \| US8901101092	65.30 22:15:00	67.57 29.07.2025	-3.36% -2.27	65.36 100	65.39 500	-0.38%
Tonix Pharm Hld Rg USD \| US8902608392	38.62 02:00:00	42.63 30.07.2025	-9.41% -4.01	38.54 200	38.65 1'200	+29.26%
Tootsie Roll Ind Rg USD \| US8905161076	38.81 22:15:00	39.51 29.07.2025	-1.77% -0.70	38.78 7'500	38.80 700	+25.87%
Topgolf Call Rg USD \| US1311931042	9.30 22:15:01	9.63 29.07.2025	-3.43% -0.33	9.29 14'000	9.30 41'800	+22.52%
Torrid Holdings Rg USD \| US89142B1070	2.51 22:15:00	2.62 29.07.2025	-4.20% -0.11	2.51 1'700	2.52 1'500	-49.90%
Tourmaline Bio Rg USD \| US89157D1054	23.34 02:00:00	22.69 30.07.2025	+2.86% +0.65	23.33 100	23.40 200	+11.88%
Towne Bank Rg USD \| US89214P1093	35.06 02:00:00	35.54 30.07.2025	-1.35% -0.48	35.01 1'400	35.06 1'900	+4.35%
TPG RE Fina REIT Rg USD \| US87266M1071	8.75 22:15:00	8.38 29.07.2025	+4.42% +0.37	8.72 8'900	8.74 5'100	-1.41%
Traeger Rg USD \| US89269P1030	1.66 22:15:00	1.80 29.07.2025	-7.78% -0.14	1.65 1'200	1.66 11'100	-24.69%
Transcat Rg USD \| US8935291075	77.41 02:00:00	80.00 30.07.2025	-3.24% -2.59	77.13 300	77.44 500	-24.34%
TransMedics Grp Rg USD \| US89377M1099	107.70 02:00:00	104.83 30.07.2025	+2.74% +2.87	107.71 100	108.11 600	+68.13%
Transocean N USD \| CH0048265513	2.95 22:15:00	3.04 29.07.2025	-2.96% -0.09	2.94 227'300	2.95 142'700	-18.93%
Travelzoo Rg USD \| US89421Q2057	10.15 02:00:00	10.18 30.07.2025	-0.29% -0.03	10.15 900	10.18 100	-48.97%
Travere Therapet Rg USD \| US89422G1076	15.48 02:00:00	15.53 30.07.2025	-0.32% -0.05	15.47 1'800	15.49 3'900	-10.85%
Trcontl Realty I Rg USD \| US8936172092	41.00 22:15:00	41.69 29.07.2025	-1.66% -0.69	41.00 100	41.93 100	+39.85%
Treace Med Cncpt Rg USD \| US89455T1097	5.54 02:00:00	5.60 30.07.2025	-1.07% -0.06	5.52 4'700	5.54 4'600	-24.73%
Tredegar Rg USD \| US8946501009	8.73 22:15:00	8.86 29.07.2025	-1.47% -0.13	8.73 600	8.76 400	+15.36%
Treehouse Foods Rg USD \| US89469A1043	20.57 22:15:00	21.24 29.07.2025	-3.15% -0.67	20.57 3'700	20.60 2'400	-39.54%
Trevi Therapeuti Rg USD \| US89532M1018	7.42 02:00:00	7.55 30.07.2025	-1.72% -0.13	7.42 700	7.43 22'800	+83.25%
Tri Pointe Homes Rg USD \| US87265H1095	30.89 22:15:00	31.28 29.07.2025	-1.25% -0.39	30.88 1'000	30.89 6'300	-13.73%
Trico Bancshares Rg USD \| US8960951064	41.78 02:00:00	42.71 30.07.2025	-2.18% -0.93	41.77 1'000	41.86 100	-2.27%
Triller Grp Rg USD \| US8959701017	0.5948 02:00:00	0.61 30.07.2025	-2.49% -0.0152	0.5861 600	0.5948 600	-74.37%
TriMas Rg USD \| US8962152091	35.70 02:00:00	34.87 30.07.2025	+2.38% +0.83	35.61 1'300	35.70 3'500	+41.81%
Trinet Group Rg USD \| US8962881079	69.08 22:15:00	70.20 29.07.2025	-1.60% -1.12	69.08 5'100	69.18 1'300	-22.66%
Trinity Ind Rg USD \| US8965221091	24.98 22:15:00	25.29 29.07.2025	-1.23% -0.31	25.00 5'500	25.01 900	-27.95%
Trinseo Rg USD \| IE0000QBK8U7	2.73 22:15:00	2.77 29.07.2025	-1.44% -0.04	2.73 3'600	2.74 1'700	-45.69%
TripAdvisor Rg USD \| US8969452015	17.56 02:00:00	17.68 30.07.2025	-0.68% -0.12	17.56 5'700	17.57 9'900	+19.70%
TriSals Life Sci Rg USD \| US89680M1018	4.43 02:00:00	4.34 30.07.2025	+2.07% +0.09	4.42 100	4.43 200	-13.37%
Triumph Finl Rg USD \| US89679E3009	58.06 02:00:00	60.79 30.07.2025	-4.49% -2.73	58.03 1'100	58.15 100	-33.11%
Triumph Group Rg EUR \| US8968181011	21.80 24.07.2025	22.00 23.07.2025	-0.91% -0.20	- -	- -	+23.60%
Tronox Hldgs Rg USD \| GB00BJT16S69	5.14 22:15:00	5.52 29.07.2025	-6.88% -0.38	5.13 13'300	5.14 2'700	-45.18%
TruBridge Rg USD \| US2053061030	20.96 02:00:00	21.84 30.07.2025	-4.03% -0.88	20.96 1'900	21.01 200	+10.75%
TrueBlue Rg USD \| US89785X1019	7.22 22:15:00	7.35 29.07.2025	-1.77% -0.13	7.22 1'700	7.23 3'300	-12.50%
TrueCar Rg USD \| US89785L1070	1.93 02:00:00	1.85 30.07.2025	+4.32% +0.08	1.93 6'600	1.94 3'000	-50.40%
Trupanion Rg USD \| US8982021060	47.58 02:00:00	48.32 30.07.2025	-1.53% -0.74	47.55 1'900	47.58 100	+0.25%
Trustco Bank Rg USD \| US8983492047	33.82 02:00:00	34.30 30.07.2025	-1.40% -0.48	33.76 300	33.82 700	+2.97%
Trustmark Rg USD \| US8984021027	37.46 02:00:00	37.83 30.07.2025	-0.98% -0.37	37.46 900	37.49 1'300	+6.96%
TSS Rg USD \| US87288V1017	25.11 02:00:00	23.69 30.07.2025	+5.99% +1.42	25.09 100	25.12 300	+99.75%
TTEC Hldngs Rg USD \| US89854H1023	4.97 02:00:00	5.17 30.07.2025	-3.87% -0.20	4.96 2'200	4.98 1'400	+3.61%
TTM Technologies Rg USD \| US87305R1095	48.73 02:00:00	48.52 30.07.2025	+0.43% +0.21	48.74 500	48.75 3'100	+96.04%
Tucows Rg USD \| US8986972060	18.69 02:00:00	19.25 30.07.2025	-2.91% -0.56	18.48 200	18.69 100	+12.31%
TuHURA Bio Rg USD \| US8989201038	2.58 02:00:00	2.68 30.07.2025	-3.73% -0.10	2.58 600	2.60 2'000	-34.47%
Turning Point Br Rg USD \| US90041L1052	82.56 22:15:00	79.68 29.07.2025	+3.61% +2.88	82.53 200	82.60 3'200	+32.58%
Turtle Beach Rg USD \| US9004502061	14.29 02:00:00	14.49 30.07.2025	-1.38% -0.20	14.29 100	14.31 200	-16.29%
Tutor Perini Rg USD \| US9011091082	47.65 22:15:00	46.91 29.07.2025	+1.58% +0.74	47.65 2'200	47.67 300	+93.84%
Tvardi Therap Rg USD \| US1407553072	25.69 02:00:00	25.98 30.07.2025	-1.12% -0.29	25.57 200	25.79 700	+41.50%
Twist Bioscience Rg USD \| US90184D1000	34.73 02:00:00	34.69 30.07.2025	+0.12% +0.04	34.73 2'100	34.78 500	-25.35%
Two Hbrs In REIT Rg USD \| US90187B8046	9.94 22:15:00	10.09 29.07.2025	-1.49% -0.15	9.94 3'500	9.95 4'500	-14.71%
TXNM Energy Rg USD \| US69349H1077	56.68 22:15:00	56.78 29.07.2025	-0.18% -0.10	56.61 5'300	56.62 1'300	+15.48%
Tyra Bioscis Rg USD \| US90240B1061	11.15 02:00:00	11.20 30.07.2025	-0.45% -0.05	11.15 100	11.16 700	-19.42%
U.S. Gold Rg USD \| US90291C2017	10.37 02:00:00	11.17 30.07.2025	-7.16% -0.80	10.35 500	10.41 3'700	+82.22%
U.S.GoldMining Rg USD \| US90291W1080	7.88 02:00:00	8.08 30.07.2025	-2.48% -0.20	7.79 100	7.93 100	-6.16%
Udemy Rg USD \| US9026851066	6.99 02:00:00	7.125 30.07.2025	-1.89% -0.135	6.98 1'300	6.99 100	-13.43%
UFP Industries Rg USD \| US90278Q1085	99.67 02:00:00	102.30 30.07.2025	-2.57% -2.63	99.67 2'000	99.84 700	-9.19%
UFP Technologies Rg USD \| US9026731029	232.07 02:00:00	237.67 30.07.2025	-2.36% -5.60	231.40 100	232.07 300	-2.80%
Ultra Clean Hldg Rg USD \| US90385V1070	23.59 02:00:00	24.58 30.07.2025	-4.03% -0.99	23.59 500	23.65 400	-31.63%
UMB Financial Rg USD \| US9027881088	110.80 02:00:00	109.20 30.07.2025	+1.47% +1.60	110.80 200	110.92 900	-1.45%
UMH Propert REIT Rg USD \| US9030021037	16.34 22:15:00	16.70 29.07.2025	-2.16% -0.36	16.34 3'200	16.35 6'600	-11.55%
Unifirst Corp Rg USD \| US9047081040	170.37 22:15:00	172.35 29.07.2025	-1.15% -1.98	170.04 600	170.08 600	+0.74%
Union Bankshares Rg USD \| US9054001071	27.68 02:00:00	27.03 30.07.2025	+2.40% +0.65	27.07 100	27.69 100	-6.50%
Unisys Rg USD \| US9092143067	4.06 22:15:00	4.15 29.07.2025	-2.17% -0.09	4.06 2'400	4.07 5'100	-34.44%
United Bankshare Rg USD \| US9099071071	35.84 02:00:00	36.19 30.07.2025	-0.97% -0.35	35.82 1'700	35.84 400	-3.62%
United Comnty Bk Rg USD \| US90984P3038	30.78 22:15:00	31.24 29.07.2025	-1.47% -0.46	30.76 2'600	30.78 800	-3.31%
United Fire Gr Rg USD \| US9103401082	26.74 02:00:00	27.33 30.07.2025	-2.16% -0.59	26.70 200	26.75 1'200	-3.94%
United Natural F Rg USD \| US9111631035	27.89 22:15:00	27.66 29.07.2025	+0.83% +0.23	27.89 5'600	27.91 16'300	+1.28%
United Parks Rg USD \| US81282V1008	48.78 22:15:01	49.40 29.07.2025	-1.26% -0.62	48.80 400	48.81 1'500	-12.08%
United Sec Bancs Rg USD \| US9114601035	8.72 02:00:00	8.86 30.07.2025	-1.58% -0.14	8.70 700	8.75 500	-12.28%
Uniti Group REIT Rg USD \| US91325V1089	5.63 02:00:00	5.65 30.07.2025	-0.35% -0.02	5.63 4'200	5.64 39'700	+2.73%
Unitil Corp Rg USD \| US9132591077	52.06 22:15:00	50.76 29.07.2025	+2.56% +1.30	52.07 300	52.13 1'400	-6.33%
Unity Bancorp Rg USD \| US9132901029	49.72 02:00:00	50.18 30.07.2025	-0.92% -0.46	49.77 100	49.89 200	+15.07%
Univ Health REIT Rg USD \| US91359E1055	38.74 22:15:00	40.18 29.07.2025	-3.58% -1.44	38.57 600	38.74 1'600	+7.98%
Univer Tech Inst Rg USD \| US9139151040	31.85 22:15:00	31.57 29.07.2025	+0.89% +0.28	31.84 11'300	31.85 100	+22.79%
Universal Corp Rg USD \| US9134561094	54.75 22:15:00	54.84 29.07.2025	-0.16% -0.09	54.68 500	54.70 200	0.00%
Universal Ins Hl Rg USD \| US91359V1070	23.40 22:15:00	23.53 29.07.2025	-0.55% -0.13	23.37 2'600	23.41 1'600	+11.73%
Universal Logist Rg USD \| US91388P1057	23.67 02:00:00	24.18 30.07.2025	-2.11% -0.51	23.60 100	23.72 600	-47.37%
Univest Finl Rg USD \| US9152711001	28.88 02:00:00	29.47 30.07.2025	-2.00% -0.59	28.88 1'300	28.93 100	-0.14%
Upbound Grp Rg USD \| US76009N1000	24.36 02:00:00	24.76 30.07.2025	-1.62% -0.40	24.36 1'200	24.38 900	-15.12%
Upstart Hldgs Rg USD \| US91680M1071	83.325 02:00:00	80.43 30.07.2025	+3.60% +2.895	83.32 100	83.37 300	+30.63%
Upstream Bio Rg USD \| US91678A1079	15.19 02:00:00	13.97 30.07.2025	+8.73% +1.22	15.19 300	15.23 600	-15.02%
Upwork Rg USD \| US91688F1049	12.07 02:00:00	12.65 30.07.2025	-4.58% -0.58	12.06 7'600	12.07 3'500	-22.63%
Uranium Energy Rg USD \| US9168961038	8.675 22:15:00	8.725 29.07.2025	-0.57% -0.05	- -	- -	+29.93%
Urban Edge REIT Rg USD \| US91704F1049	20.04 22:15:00	19.94 29.07.2025	+0.50% +0.10	20.03 1'300	20.04 12'600	-7.26%
Urban Outfitters Rg USD \| US9170471026	76.30 02:00:00	76.45 30.07.2025	-0.20% -0.15	76.30 700	76.38 800	+39.30%
UroGen Pharma Rg USD \| IL0011407140	19.22 02:00:00	18.90 30.07.2025	+1.69% +0.32	19.22 100	19.23 100	+77.46%
US Antimony Rg USD \| US9115491030	2.92 22:15:00	3.07 29.07.2025	-4.89% -0.15	2.90 500	2.91 100	+75.43%
US Lime & Minera Rg USD \| US9119221029	111.50 02:00:00	112.50 30.07.2025	-0.89% -1.00	111.53 1'000	111.91 400	-15.25%
Us Physical Ther Rg USD \| US90337L1089	74.85 22:15:00	75.64 29.07.2025	-1.04% -0.79	75.03 700	75.05 1'800	-14.73%
USANA Health Sc Rg USD \| US90328M1071	29.52 22:15:00	30.26 29.07.2025	-2.45% -0.74	29.53 800	29.57 3'500	-15.69%
USCB Fin Hldgs Rg-A USD \| US90355N1019	17.11 02:00:00	17.76 30.07.2025	-3.66% -0.65	17.06 100	17.17 200	+0.06%
Utah Medical Pro Rg USD \| US9174881089	56.38 02:00:00	56.42 30.07.2025	-0.07% -0.04	55.93 100	56.38 100	-8.22%
UTZ Brands Rg-A USD \| US9180901012	13.93 22:15:00	14.20 29.07.2025	-1.90% -0.27	13.94 9'500	13.96 7'900	-9.32%
V2X Rg USD \| US92242T1016	47.25 22:15:00	48.43 29.07.2025	-2.44% -1.18	47.25 2'600	47.37 1'000	+1.25%
VAALCO Energy Rg USD \| US91851C2017	3.83 22:15:00	3.91 29.07.2025	-2.05% -0.08	3.82 600	3.83 8'200	-10.53%
Valaris Rg USD \| BMG9460G1015	48.69 22:15:00	50.94 29.07.2025	-4.42% -2.25	48.69 4'900	48.73 200	+15.14%
Valhi Rg USD \| US9189052098	15.94 22:15:00	16.69 29.07.2025	-4.49% -0.75	15.85 200	15.94 100	-28.64%
Valley Natl Banc Rg USD \| US9197941076	9.39 02:00:00	9.48 30.07.2025	-0.95% -0.09	9.40 19'200	9.41 28'100	+4.64%
Value Line Inc Rg USD \| US9204371002	38.45 02:00:00	38.53 30.07.2025	-0.21% -0.08	38.15 100	38.99 100	-27.03%
Vanda Pharma Rg USD \| US9216591084	4.67 02:00:00	4.68 30.07.2025	-0.21% -0.01	4.65 18'500	4.67 1'100	-2.30%
Varex Imaging Rg USD \| US92214X1063	7.45 02:00:00	7.81 30.07.2025	-4.61% -0.36	7.43 1'700	7.44 100	-46.47%
Varonis Systems Rg USD \| US9222801022	57.11 02:00:00	54.23 30.07.2025	+5.31% +2.88	57.11 1'200	57.13 800	+22.06%
Vaxcyte Rg USD \| US92243G1085	34.82 02:00:00	34.68 30.07.2025	+0.40% +0.14	34.81 700	34.83 2'100	-57.63%
Veeco Instrument Rg USD \| US9224171002	21.75 02:00:00	21.65 30.07.2025	+0.46% +0.10	21.75 4'900	21.76 800	-19.22%
Velocity Financ Rg USD \| US92262D1019	16.84 22:15:00	17.14 29.07.2025	-1.75% -0.30	16.84 2'300	16.87 2'000	-12.37%
Vera Therapeut Rg-A USD \| US92337R1014	21.09 02:00:00	20.72 30.07.2025	+1.79% +0.37	21.06 1'000	21.09 6'800	-51.00%
Veracyte Rg USD \| US92337F1075	23.97 02:00:00	24.47 30.07.2025	-2.04% -0.50	23.97 800	24.00 400	-38.21%
Verastem Rg USD \| US92337C2035	6.23 02:00:00	6.29 30.07.2025	-0.95% -0.06	6.23 300	6.24 2'600	+21.66%
Verde Cln Fuel Rg-A USD \| US9233721060	2.89 02:00:00	2.93 30.07.2025	-1.37% -0.04	2.86 200	2.93 100	-27.92%
Vericel Rg USD \| US92346J1088	40.66 02:00:00	39.86 30.07.2025	+2.01% +0.80	40.66 2'100	40.76 1'800	-27.41%
Verint Systems Rg USD \| US92343X1000	21.55 02:00:00	21.80 30.07.2025	-1.15% -0.25	21.56 1'700	21.57 3'400	-20.58%
Veris Residentl Rg USD \| US5544891048	14.20 22:15:00	14.65 29.07.2025	-3.07% -0.45	14.20 10'200	14.21 600	-14.20%
Veritex Holdings Rg USD \| US9234511080	32.04 02:00:00	32.39 30.07.2025	-1.08% -0.35	32.04 200	32.06 800	+19.26%
Verra Mobility Rg-A USD \| US92511U1025	25.29 02:00:00	24.95 30.07.2025	+1.36% +0.34	25.29 1'800	25.31 1'600	+3.18%
Vertex Rg-A USD \| US92538J1060	33.95 02:00:00	33.64 30.07.2025	+0.92% +0.31	33.91 1'100	33.96 10'400	-36.94%
Vestis Rg USD \| US29430C1027	6.11 22:15:00	6.34 29.07.2025	-3.63% -0.23	6.10 7'500	6.12 20'800	-58.40%
Viant Tech Rg-A USD \| US92557A1016	13.53 02:00:00	14.04 30.07.2025	-3.63% -0.51	13.52 300	13.54 100	-26.07%
Viasat Rg USD \| US92552V1008	15.52 02:00:00	14.69 30.07.2025	+5.65% +0.83	15.51 8'800	15.52 2'900	+72.62%
Viavi Solutions Rg USD \| US9255501051	10.17 02:00:00	10.19 30.07.2025	-0.20% -0.02	10.16 7'800	10.17 7'000	+0.89%
Vicor Rg USD \| US9258151029	45.81 02:00:00	45.72 30.07.2025	+0.20% +0.09	45.82 900	45.87 900	-5.38%
Victoria's Secrt Rg USD \| US9264001028	19.52 22:15:00	19.92 29.07.2025	-2.01% -0.40	19.53 14'000	19.54 4'900	-51.91%
Victory Cp Hlg-A Rg USD \| US92645B1035	69.76 02:00:00	70.04 30.07.2025	-0.40% -0.28	69.75 300	69.80 1'600	+7.00%
Viemed Healthcre Rg USD \| CA92663R1055	6.18 02:00:00	6.26 30.07.2025	-1.28% -0.08	6.17 1'500	6.18 700	-21.95%
Vimeo Rg USD \| US92719V1008	3.80 02:00:00	3.855 30.07.2025	-1.43% -0.055	3.79 4'300	3.80 19'500	-39.77%
Vir Biotechnolog Rg USD \| US92764N1028	5.24 02:00:00	5.25 30.07.2025	-0.19% -0.01	5.22 3'600	5.24 12'800	-28.47%
Virco Mfg Rg USD \| US9276511097	8.10 02:00:00	7.98 30.07.2025	+1.50% +0.12	8.08 200	8.10 200	-22.15%
Virginia Natl Bk Rg USD \| US9280311039	37.25 02:00:00	37.98 30.07.2025	-1.92% -0.73	37.25 100	37.31 100	-0.58%
Viridian Therapt Rg USD \| US92790C1045	17.80 02:00:00	16.79 30.07.2025	+6.02% +1.01	17.79 700	17.81 6'100	-12.42%
Virtus Invstmt Rg USD \| US92828Q1094	199.01 22:15:00	195.18 29.07.2025	+1.96% +3.83	199.69 900	199.70 1'200	-11.52%
Vishay Intertech Rg USD \| US9282981086	16.88 22:15:00	17.22 29.07.2025	-1.97% -0.34	16.87 2'800	16.88 5'100	+1.65%
Vishay Prec Grp Rg USD \| US92835K1034	26.95 22:15:00	27.55 29.07.2025	-2.18% -0.60	26.94 3'400	26.97 100	+17.38%
Visteon Rg USD \| US92839U2069	111.71 02:00:00	113.71 30.07.2025	-1.76% -2.00	111.68 600	111.77 300	+28.17%
Vita Coco Co Rg USD \| US92846Q1076	36.78 02:00:00	36.77 30.07.2025	+0.03% +0.01	36.75 2'200	36.80 1'000	-0.38%
Vital Energy Rg USD \| US5168062058	19.38 22:15:00	20.39 29.07.2025	-4.95% -1.01	19.38 4'300	19.39 1'600	-34.06%
Vital Farms Rg USD \| US92847W1036	37.56 02:00:00	37.04 30.07.2025	+1.40% +0.52	37.58 400	37.59 1'900	-1.72%
Vitesse Ener Rg USD \| US92852X1037	24.21 22:15:00	24.59 29.07.2025	-1.55% -0.38	24.20 6'700	24.21 1'800	-1.64%
Vivid Seats Rg-A USD \| US92854T1007	1.55 02:00:00	1.62 30.07.2025	-4.32% -0.07	1.54 2'700	1.55 19'000	-65.01%
Vlg Super Mkt Inc A USD \| US9271074091	34.29 02:00:00	34.76 30.07.2025	-1.35% -0.47	34.25 100	34.31 100	+9.00%
Vox Royalty Rg USD \| CA92919F1036	3.15 02:00:00	3.22 30.07.2025	-2.17% -0.07	3.14 1'000	3.15 1'700	+37.61%
Voyager Therapeu Rg USD \| US92915B1061	3.46 02:00:00	3.20 30.07.2025	+8.12% +0.26	3.44 6'400	3.45 1'300	-43.56%
Vroom Rg USD \| US92918V3078	25.04 02:00:00	27.11 30.07.2025	-7.64% -2.07	25.01 100	25.92 100	-
VSE Rg USD \| US9182841000	141.48 02:00:00	141.80 30.07.2025	-0.23% -0.32	141.25 900	141.48 100	+49.11%
VTEX Rg-A USD \| KYG9470A1022	6.01 22:15:00	6.18 29.07.2025	-2.75% -0.17	6.01 11'200	6.02 5'600	+4.92%
Vuzix Rg USD \| US92921W3007	2.04 02:00:00	2.07 30.07.2025	-1.45% -0.03	2.03 11'300	2.04 25'500	-47.46%
W&T Offshore Rg USD \| US92922P1066	1.81 22:15:00	1.87 29.07.2025	-3.21% -0.06	1.81 25'900	1.82 4'800	+12.65%
Wabash National Rg USD \| US9295661071	9.91 22:15:00	10.46 29.07.2025	-5.26% -0.55	9.90 18'900	9.91 2'400	-38.94%
WaFd Rg USD \| US9388241096	29.15 02:00:00	29.64 30.07.2025	-1.65% -0.49	29.14 1'300	29.15 2'500	-8.06%
Waldencast Rg-A USD \| JE00BPG99318	2.00 02:00:00	2.06 30.07.2025	-2.91% -0.06	1.98 600	1.99 600	-48.76%
Walker & Dunlop Rg USD \| US93148P1021	75.61 22:15:00	76.40 29.07.2025	-1.03% -0.79	75.66 1'000	75.67 300	-21.41%
Warby Parker Rg-A USD \| US93403J1060	23.65 22:15:00	23.75 29.07.2025	-0.42% -0.10	23.65 2'000	23.67 11'300	-1.90%
Warrior Met Coal Rg USD \| US93627C1018	50.69 22:15:00	52.96 29.07.2025	-4.29% -2.27	50.70 500	50.71 6'400	-2.36%
Washing.Tr Banco Rg USD \| US9406101082	26.92 02:00:00	27.14 30.07.2025	-0.81% -0.22	26.92 100	26.94 500	-13.43%
Waterstone Finl Rg USD \| US94188P1012	13.41 02:00:00	13.68 30.07.2025	-1.97% -0.27	13.38 200	13.42 600	+1.79%
Watts Water Tech-A USD \| US9427491025	260.91 22:15:00	252.49 29.07.2025	+3.33% +8.42	260.91 800	261.07 200	+24.20%
WAVE Life Sci Rg USD \| SG9999014716	8.16 02:00:00	8.32 30.07.2025	-1.92% -0.16	8.16 1'800	8.18 9'800	-32.74%
Waystar Holding Rg USD \| US9467841055	35.64 02:00:00	35.69 30.07.2025	-0.14% -0.05	35.64 11'300	35.68 1'800	-2.75%
Wd-40 Co Rg USD \| US9292361071	212.99 02:00:00	213.84 30.07.2025	-0.40% -0.85	212.78 200	212.99 400	-11.88%
Weave Comm Rg USD \| US94724R1086	7.52 22:15:00	7.62 29.07.2025	-1.31% -0.10	7.52 28'600	7.54 1'400	-52.14%
WEBTOON Entr Rg USD \| US94845U1051	9.78 02:00:00	9.96 30.07.2025	-1.81% -0.18	9.77 2'100	9.79 200	-26.66%
Weis Markets Rg USD \| US9488491047	73.41 22:15:00	73.30 29.07.2025	+0.15% +0.11	73.32 500	73.33 100	+8.24%
Werner Enterpris Rg USD \| US9507551086	27.60 02:00:00	27.81 30.07.2025	-0.76% -0.21	27.60 3'200	27.61 1'800	-22.58%
Wesbanco Rg USD \| US9508101014	30.51 02:00:00	31.82 30.07.2025	-4.12% -1.31	30.50 2'300	30.55 2'700	-2.21%
West Bancorp Rg USD \| US95123P1066	18.23 02:00:00	18.96 30.07.2025	-3.85% -0.73	18.19 100	18.43 600	-12.42%
Westamer Bancorp Rg USD \| US9570901036	48.465 02:00:00	49.67 30.07.2025	-2.43% -1.205	48.43 100	48.50 700	-5.32%
Western New Engl Rg USD \| US9588921018	10.73 02:00:00	11.05 30.07.2025	-2.90% -0.32	10.73 100	10.75 100	+20.11%
Westrock Coffee Rg USD \| US96145W1036	6.74 02:00:00	7.03 30.07.2025	-4.13% -0.29	6.73 900	6.76 2'500	+9.50%
Westwood Hldng Rg USD \| US9617651040	17.61 22:15:00	18.16 29.07.2025	-3.03% -0.55	17.61 100	17.82 1'200	+25.16%
Weyco Group Inc Rg USD \| US9621491003	29.95 02:00:00	31.20 30.07.2025	-4.01% -1.25	29.60 600	29.99 100	-16.91%
Whitestone REIT Rg USD \| US9660842041	12.39 22:15:00	12.68 29.07.2025	-2.29% -0.29	12.37 2'400	12.39 1'000	-10.52%
WideOpenWest Rg USD \| US96758W1018	3.43 22:15:00	3.41 29.07.2025	+0.59% +0.02	3.43 3'400	3.44 6'600	-31.25%
Willdan Group Rg USD \| US96924N1000	82.62 02:00:00	83.42 30.07.2025	-0.96% -0.80	82.62 400	82.67 100	+119.01%
Willis Lease Fin Rg USD \| US9706461053	142.11 02:00:00	140.23 30.07.2025	+1.34% +1.88	142.09 100	142.34 400	-32.44%
Winmark Rg USD \| US9742501029	383.05 02:00:00	375.26 30.07.2025	+2.08% +7.79	381.09 100	383.05 300	-4.53%
Winnebago Indust Rg USD \| US9746371007	30.56 22:15:00	31.69 29.07.2025	-3.57% -1.13	30.55 400	30.56 8'900	-33.68%
WisdomTree Rg USD \| US97717P1049	13.36 22:15:00	13.38 29.07.2025	-0.15% -0.02	13.35 2'800	13.36 22'400	+27.43%
WK Kellogg Rg USD \| US92942W1071	22.98 22:15:00	23.05 29.07.2025	-0.30% -0.07	22.98 15'700	22.99 9'100	+28.13%
WM Technology Rg-A USD \| US92971A1097	0.9048 02:00:00	0.935 30.07.2025	-3.23% -0.0302	0.9049 900	0.9098 1'900	-32.25%
WNS Rg USD \| JE00BQC4YW14	74.90 22:15:00	74.78 29.07.2025	+0.16% +0.12	74.90 3'100	74.91 2'100	+57.80%
Wolverine Worldw Rg USD \| US9780971035	22.94 22:15:00	23.40 29.07.2025	-1.97% -0.46	22.93 11'900	22.94 27'900	+5.41%
Workiva Rg-A USD \| US98139A1051	66.50 22:15:00	67.31 29.07.2025	-1.20% -0.81	66.53 3'200	66.54 2'400	-38.53%
World Acceptance Rg USD \| US9814191048	157.80 02:00:00	159.13 30.07.2025	-0.84% -1.33	157.60 200	158.41 100	+41.52%
World Kinect Rg USD \| US9814751064	27.67 22:15:00	28.30 29.07.2025	-2.23% -0.63	27.68 700	27.69 10'000	+2.87%
Worthington Rg USD \| US9818111026	61.92 22:15:00	61.70 29.07.2025	+0.36% +0.22	61.86 3'600	61.92 800	+53.83%
Worthington Rg USD \| US9821041012	30.64 22:15:00	30.59 29.07.2025	+0.16% +0.05	30.65 400	30.67 1'800	-3.87%
WSFS Financial Rg USD \| US9293281021	55.71 02:00:00	56.51 30.07.2025	-1.42% -0.80	55.59 1'900	55.71 1'100	+6.36%
Xencor Rg USD \| US98401F1057	8.73 02:00:00	8.82 30.07.2025	-1.02% -0.09	8.72 1'400	8.73 6'200	-61.62%
Xeni Htl&Rs REIT Rg USD \| US9840171030	12.69 22:15:00	13.06 29.07.2025	-2.83% -0.37	12.69 25'200	12.71 11'700	-12.11%
Xenon Pharma Rg USD \| CA98420N1050	30.77 02:00:00	30.87 30.07.2025	-0.32% -0.10	30.77 200	30.78 1'200	-21.25%
Xeris Biph Hldg Rg USD \| US98422E1038	5.13 02:00:00	5.00 30.07.2025	+2.60% +0.13	5.12 1'600	5.13 24'400	+47.49%
Xerox Holdings Rg USD \| US98421M1062	5.22 02:00:00	5.50 30.07.2025	-5.09% -0.28	5.22 42'000	5.23 2'200	-34.76%
XOMA Rylty Rg USD \| US98419J2069	25.65 02:00:00	26.47 30.07.2025	-3.10% -0.82	25.52 100	25.76 100	+0.72%
Xometry Rg-A USD \| US98423F1093	31.18 02:00:00	31.66 30.07.2025	-1.52% -0.48	31.15 200	31.19 1'500	-25.79%
Xpel Rg USD \| US98379L1008	32.86 02:00:00	33.72 30.07.2025	-2.55% -0.86	32.85 1'300	32.91 100	-15.57%
Xperi Rg USD \| US98423J1016	6.24 22:15:00	6.43 29.07.2025	-2.95% -0.19	6.23 6'300	6.24 3'900	-37.39%
Xpnential Ftns Rg-A USD \| US98422X1019	10.55 22:15:00	10.41 29.07.2025	+1.34% +0.14	10.55 11'900	10.57 6'100	-22.60%
Y-mAbs Therapeut Rg USD \| US9842411095	4.79 02:00:00	4.97 30.07.2025	-3.62% -0.18	4.78 1'700	4.79 400	-36.53%
Yelp Rg USD \| US9858171054	34.90 22:15:00	34.68 29.07.2025	+0.63% +0.22	34.90 4'400	34.91 900	-10.39%
Yext Rg USD \| US98585N1063	8.36 22:15:00	8.38 29.07.2025	-0.24% -0.02	8.35 700	8.36 10'000	+31.76%
York Water Rg USD \| US9871841089	30.69 02:00:00	30.68 30.07.2025	+0.03% +0.01	30.69 400	30.72 100	-6.23%
Zenas BioPharma Rg USD \| US98937L1052	15.75 02:00:00	16.05 30.07.2025	-1.87% -0.30	15.75 400	15.78 1'200	+95.97%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	15.56 22:15:00	15.48 29.07.2025	+0.52% +0.08	15.56 16'500	15.57 9'900	-13.95%
Zevia Rg-A USD \| US98955K1043	3.17 22:15:00	3.22 29.07.2025	-1.55% -0.05	3.16 7'700	3.17 4'400	-23.15%
Zevra Rg USD \| US4884452065	10.99 02:00:00	10.81 30.07.2025	+1.67% +0.18	10.97 1'500	10.99 7'500	+29.62%
Ziff Davis Rg USD \| US48123V1026	31.09 02:00:00	31.60 30.07.2025	-1.61% -0.51	31.09 800	31.10 700	-41.85%
ZimVie Rg USD \| US98888T1079	18.88 02:00:00	18.81 30.07.2025	+0.37% +0.07	18.86 500	18.87 900	+34.84%
ZipRecruiter Rg-A USD \| US98980B1035	4.24 22:15:00	4.30 29.07.2025	-1.40% -0.06	4.23 13'100	4.24 16'900	-40.61%
zSpace Rg USD \| US98980W1071	2.83 02:00:00	2.86 30.07.2025	-1.05% -0.03	2.80 4'800	2.84 200	-82.04%
Zumiez Rg USD \| US9898171015	14.06 02:00:00	14.42 30.07.2025	-2.50% -0.36	14.03 500	14.06 100	-24.78%
Zurn Elkay Water Rg USD \| US98983L1089	42.94 22:15:00	38.27 29.07.2025	+12.20% +4.67	42.91 3'300	42.92 21'400	+2.60%
Zymeworks Rg USD \| US98985Y1082	12.94 02:00:00	13.51 30.07.2025	-4.22% -0.57	12.92 2'300	12.94 100	-7.72%