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	2.79 22:00:00	2.65 22.10.2026	+5.28% +0.14	2.78 200	2.79 1'100	-32.57%
10x Genomics Rg-A USD \| US88025U1097	69.75 22:00:00	75.59 22.10.2026	-7.73% -5.84	69.67 100	69.78 200	+363.46%
1st Cmmty Bkshs Rg USD \| US31983A1034	49.19 22:00:00	48.34 22.10.2026	+1.76% +0.85	49.10 100	49.28 100	+43.31%
1st Intst Banc Rg-A USD \| US32055Y2019	36.88 22:00:00	35.67 22.10.2026	+3.39% +1.21	36.84 1'500	36.93 8'300	+3.09%
1st Northn Comm Rg USD \| US3359251036	16.80 22:00:00	16.28 22.10.2026	+3.19% +0.52	16.79 100	16.84 100	+27.95%
1st Source Corp Rg USD \| US3369011032	87.18 22:00:00	85.81 22.10.2026	+1.60% +1.37	87.11 200	87.29 500	+37.32%
1stdibs.com Rg USD \| US3205511047	4.36 22:00:00	4.31 22.10.2026	+1.16% +0.05	4.35 200	4.36 8'600	-28.05%
3D Systems Rg USD \| US88554D2053	3.05 22:00:02	2.98 21.10.2026	+1.34% +0.04	3.04 20'600	3.05 2'000	+70.62%
3rd Cst Bncshs Rg USD \| US88422P1093	40.00 22:00:02	41.35 21.10.2026	-1.43% -0.59	40.00 1'300	40.09 200	+7.23%
4D Molecular Rg USD \| US35104E1001	11.85 22:00:00	12.62 22.10.2026	-6.10% -0.77	11.85 300	11.87 200	+68.27%
8x8 Rg USD \| US2829141009	2.07 22:00:00	2.08 22.10.2026	-0.48% -0.01	2.06 5'600	2.07 10'400	+5.58%
908 Devices Rg USD \| US65443P1021	11.35 22:00:00	11.80 22.10.2026	-3.81% -0.45	11.33 300	11.35 300	+124.76%
A10 Networks Rg USD \| US0021211018	24.56 22:00:03	24.63 21.10.2026	+1.71% +0.42	24.53 200	24.56 18'200	+41.61%
AAR Rg USD \| US0003611052	96.67 22:00:03	99.80 21.10.2026	-0.16% -0.16	96.57 1'600	96.58 200	+20.35%
Abacus Glb Mgt Rg-A USD \| US00258Y1047	8.51 22:00:02	8.39 21.10.2026	+1.31% +0.11	8.51 13'800	8.54 100	-0.58%
Abeona Therap Rg USD \| US00289Y2063	4.47 22:00:00	4.51 22.10.2026	-0.89% -0.04	4.46 600	4.47 3'500	-14.42%
Abercrombie Ft Rg-A USD \| US0028962076	161.49 22:03:56	161.73 21.10.2026	-1.29% -2.09	161.38 500	161.49 5'000	+26.83%
ABM Industries Rg USD \| US0009571003	53.88 22:00:03	51.56 21.10.2026	+1.40% +0.72	53.90 1'600	53.91 6'300	+23.59%
Absci Rg USD \| US00091E1091	9.37 22:00:00	10.04 22.10.2026	-6.67% -0.67	9.35 6'700	9.36 2'000	+187.68%
Acacia Res-Ac Techs USD \| US0038813079	4.18 22:00:00	4.18 22.10.2026	0.00% 0.00	4.17 800	4.18 400	+11.76%
Academy Sports Rg USD \| US00402L1070	61.78 22:00:00	59.58 22.10.2026	+3.69% +2.20	61.76 100	61.84 1'500	+19.26%
Acadia Healthcar Rg USD \| US00404A1097	31.88 22:00:00	31.43 22.10.2026	+1.43% +0.45	31.87 100	31.88 8'000	+121.49%
Acadia Pharma Rg USD \| US0042251084	20.31 22:00:00	20.19 22.10.2026	+0.59% +0.12	20.30 1'600	20.31 400	-24.41%
Acadia REIT-SBI Rg USD \| US0042391096	18.78 22:00:02	18.48 21.10.2026	-1.52% -0.28	18.78 40'900	18.79 3'100	-11.39%
Acadian Asset Rg USD \| US10948W1036	92.79 22:00:02	94.36 21.10.2026	+0.79% +0.75	92.91 100	92.92 2'600	+102.36%
Accel Entmt Rg-A-1 USD \| US00436Q1067	10.97 22:00:02	10.83 21.10.2026	-0.46% -0.05	10.96 4'400	10.97 6'200	-5.52%
ACCELERANT Rg USD \| KYG008941083	19.76 22:00:02	19.76 21.10.2026	-0.05% -0.01	19.75 78'400	19.76 9'600	+20.80%
Accendra Health Rg USD \| US6907321029	0.2108 22:00:02	0.2554 21.10.2026	-14.33% -0.0366	0.2107 13'500	0.2159 4'000	-92.19%
ACCO Brands Rg USD \| US00081T1088	4.68 22:00:02	4.58 21.10.2026	-1.09% -0.05	4.68 4'900	4.69 3'100	+21.45%
Achieve Life Sci Rg USD \| US0044685008	6.50 22:00:00	6.51 22.10.2026	-0.15% -0.01	6.49 1'600	6.50 17'700	+30.99%
ACI Worldwide Rg USD \| US0044981019	56.19 22:00:00	53.86 22.10.2026	+4.33% +2.33	56.19 1'600	56.22 1'400	+12.65%
Aclaris Therap Rg USD \| US00461U1051	3.83 22:00:00	3.81 22.10.2026	+0.52% +0.02	3.84 19'300	3.85 8'500	+26.58%
ACM Research-A Rg USD \| US00108J1097	49.12 22:00:00	54.69 22.10.2026	-10.18% -5.57	49.08 1'200	49.12 100	+38.63%
Acme United Rg USD \| US0048161048	63.86 20:19:31	61.97 21.10.2026	+3.74% +2.30	62.61 100	65.35 100	+60.31%
ACNB Rg USD \| US0008681092	65.39 22:00:00	63.64 22.10.2026	+2.75% +1.75	65.11 200	65.55 400	+31.62%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	10.92 22:00:02	10.47 21.10.2026	+0.10% +0.01	10.79 1'800	10.91 600	-50.89%
Acumen Pharma Rg USD \| US00509G2093	2.06 22:00:00	2.03 22.10.2026	+1.48% +0.03	2.05 1'800	2.06 1'000	-3.79%
Acushnet Holdngs Rg USD \| US0050981085	81.97 22:00:02	80.89 21.10.2026	-1.14% -0.92	81.96 3'100	82.04 300	+0.19%
ACV Auctions Rg-A USD \| US00091G1040	10.50 16.10.2026	10.50 15.10.2026	0.00% 0.00	- -	- -	+30.92%
Adamas Trust Rg USD \| US6496048405	7.73 22:00:00	7.44 22.10.2026	+3.90% +0.29	7.72 2'600	7.73 16'700	+1.92%
AdaptHealth Rg USD \| US00653Q1022	6.17 22:00:00	6.10 22.10.2026	+1.15% +0.07	6.17 2'600	6.18 4'500	-38.76%
Adaptive Biotech Rg USD \| US00650F1093	24.41 22:00:00	25.33 22.10.2026	-3.63% -0.92	24.39 300	24.41 2'200	+55.97%
ADC Therapeutic Rg USD \| CH0499880968	1.60 22:00:02	1.52 21.10.2026	-1.32% -0.02	1.59 25'800	1.60 3'000	-57.51%
Addus HomeCare Rg USD \| US0067391062	122.67 22:00:00	117.95 22.10.2026	+4.00% +4.72	122.78 100	122.96 100	+9.83%
Adeia Rg USD \| US00676P1075	21.27 22:00:00	22.56 22.10.2026	-5.72% -1.29	21.26 700	21.27 3'600	+30.78%
ADI Global Rg USD \| US0010261032	16.48 22:00:02	15.97 21.10.2026	+3.63% +0.58	16.45 5'900	16.47 2'000	-
Adient Rg USD \| IE00BD845X29	17.19 22:00:02	17.59 21.10.2026	-2.67% -0.47	17.17 7'100	17.18 700	-10.69%
ADMA Biologics Rg USD \| US0008991046	10.95 22:00:00	11.01 22.10.2026	-0.54% -0.06	10.95 8'400	10.96 6'200	-39.64%
ADTRAN Holdings Rg USD \| US00486H1059	6.45 22:00:00	6.69 22.10.2026	-3.59% -0.24	6.45 4'200	6.46 800	-23.01%
Advance Auto Par Rg USD \| US00751Y1064	46.69 22:00:02	44.15 21.10.2026	+0.84% +0.37	46.70 2'600	46.73 800	+13.28%
AdvanSix Rg USD \| US00773T1016	15.68 22:00:02	15.85 21.10.2026	-2.59% -0.41	15.65 500	15.66 300	-10.75%
Advantage Sltn Rg-A USD \| US00791N2018	30.34 22:00:00	28.30 22.10.2026	+7.21% +2.04	30.02 200	30.40 100	+28.64%
Aebi Schm Hldg N USD \| CH0027352993	11.19 22:00:00	11.23 22.10.2026	-0.36% -0.04	11.16 200	11.19 1'700	-11.23%
Aehr Test System Rg USD \| US00760J1088	55.65 22:00:00	63.88 22.10.2026	-12.88% -8.23	55.64 100	55.69 1'500	+216.39%
Aeluma Rg USD \| US00776X1090	7.17 22:00:00	7.71 22.10.2026	-7.00% -0.54	7.15 300	7.17 100	-55.10%
Aemetis Rg USD \| US00770K2024	1.20 22:00:00	1.27 22.10.2026	-5.51% -0.07	1.19 31'100	1.20 3'000	-8.63%
AerSale Rg USD \| US00810F1066	4.70 22:00:00	4.57 22.10.2026	+2.84% +0.13	4.70 300	4.71 400	-35.72%
Aeva Tech Rg USD \| US00835Q2021	9.88 22:00:00	10.60 22.10.2026	-6.79% -0.72	9.89 400	9.90 600	-20.18%
AEVEX Rg-A USD \| US00835T1079	10.96 22:00:02	14.34 21.10.2026	-32.50% -4.66	10.98 100	10.99 2'300	-
Agenus Rg USD \| US00847G8042	6.51 22:00:00	6.40 22.10.2026	+1.72% +0.11	6.51 500	6.52 2'100	+103.82%
Agilon health Rg USD \| US00857U2069	90.29 22:00:02	91.72 21.10.2026	-0.80% -0.73	90.01 3'500	90.24 900	+428.47%
Agilysys Rg USD \| US00847J1051	120.07 22:00:00	116.02 22.10.2026	+3.49% +4.05	119.94 100	120.21 600	-2.37%
Agios Pharm Rg USD \| US00847X1046	37.19 22:00:00	37.18 22.10.2026	+0.03% +0.01	37.18 900	37.23 100	+36.59%
AGNT Rg USD \| US30212W1009	4.17 22:00:00	3.95 22.10.2026	+5.57% +0.22	4.16 3'600	4.17 16'200	-56.35%
AH Realty Trust Rg USD \| US04208T1088	6.14 22:00:03	5.94 21.10.2026	-0.17% -0.01	6.14 1'500	6.15 7'300	-10.42%
AirJoule Tech Rg-A USD \| US6121601016	2.94 22:00:00	3.06 22.10.2026	-3.92% -0.12	2.94 1'200	2.95 900	-22.34%
AIRO Grp Hldg Rg USD \| US0094221068	4.78 22:00:00	5.10 22.10.2026	-6.27% -0.32	4.77 900	4.79 1'100	-37.65%
AirSculpt Tech Rg USD \| US0094961002	1.25 22:00:00	1.28 22.10.2026	-2.34% -0.03	1.24 100	1.25 500	-35.35%
Akebia Therapeut Rg USD \| US00972D1054	0.5622 22:00:00	0.5853 22.10.2026	-3.95% -0.0231	0.5635 2'700	0.5687 1'000	-63.65%
Aktis Oncology Rg USD \| US01021M1045	16.76 22:00:00	16.42 22.10.2026	+2.07% +0.34	16.71 700	16.76 500	-
Al Inm Prop REIT Rg USD \| US02083X1037	17.42 22:00:03	17.70 21.10.2026	-3.28% -0.58	17.40 500	17.45 200	+2.39%
Alamar Biosc Rg USD \| US0109111056	29.72 22:00:00	31.45 22.10.2026	-5.50% -1.73	29.67 200	29.72 100	-
Alamo Group Rg USD \| US0113111076	147.23 22:00:03	148.95 21.10.2026	-0.30% -0.45	146.83 100	146.84 1'200	-11.54%
Alarm.com Holdin Rg USD \| US0116421050	62.49 22:00:00	59.54 22.10.2026	+4.95% +2.95	62.51 300	62.59 1'200	+16.70%
Albany Intl Rg-A USD \| US0123481089	63.38 22:00:03	64.43 21.10.2026	+0.88% +0.57	63.38 900	63.50 100	+28.21%
Alector Rg USD \| US0144421072	1.83 22:00:00	1.87 22.10.2026	-2.14% -0.04	1.83 700	1.84 12'300	+19.87%
Alerus Financial Rg USD \| US01446U1034	32.18 22:00:00	31.34 22.10.2026	+2.68% +0.84	32.14 700	32.17 100	+39.17%
Alexander's Rg USD \| US0147521092	247.25 22:00:02	239.96 21.10.2026	-0.59% -1.42	246.75 600	247.57 100	+9.45%
Alico Rg USD \| US0162301040	37.08 22:00:00	37.01 22.10.2026	+0.19% +0.07	37.09 200	37.16 200	+1.73%
Alignment Hlthc Rg USD \| US01625V1044	8.43 22:00:00	8.44 22.10.2026	-0.12% -0.01	8.43 13'400	8.44 3'500	-57.27%
Alkami Tech Rg USD \| US01644J1088	15.95 22:00:00	15.10 22.10.2026	+5.63% +0.85	15.93 400	15.94 3'700	-34.55%
Alkermes Rg USD \| IE00B56GVS15	44.18 22:00:00	43.48 22.10.2026	+1.61% +0.70	44.18 5'700	44.21 100	+55.40%
Allegiant Travel Rg USD \| US01748X1028	70.36 22:00:00	70.05 22.10.2026	+0.44% +0.31	70.25 400	70.44 100	-17.85%
Alliance Laundry Rg USD \| US01862Q1076	21.44 22:00:02	21.44 21.10.2026	-0.51% -0.11	21.43 18'500	21.44 15'400	+4.82%
Allient Rg USD \| US0193301092	86.18 22:00:00	97.46 22.10.2026	-11.57% -11.28	86.18 200	86.23 100	+81.32%
Allogene Therap Rg USD \| US0197701065	1.25 22:00:00	1.33 22.10.2026	-6.02% -0.08	1.24 85'900	1.25 124'200	-2.92%
Alpha & Omega Rg USD \| BMG6331P1041	22.30 22:00:00	23.83 22.10.2026	-6.42% -1.53	22.27 700	22.30 1'700	+20.29%
Alpha Metallurgl Rg USD \| US0207641061	159.39 22:00:02	158.81 21.10.2026	+0.67% +1.06	159.08 1'800	159.09 1'300	-20.02%
Alpha Teknova Rg USD \| US02080L1026	6.15 22:00:00	5.85 22.10.2026	+5.13% +0.30	6.14 1'600	6.15 300	+53.95%
Alphatec Holding Rg USD \| US02081G2012	11.36 22:00:00	10.86 22.10.2026	+4.60% +0.50	11.35 300	11.36 13'000	-48.38%
Alta Equip Grp Rg USD \| US02128L1061	6.36 22:00:03	6.06 21.10.2026	+6.27% +0.38	6.37 200	6.39 3'200	+40.00%
Alti Global-A Rg USD \| US02157E1064	2.67 22:00:00	2.675 22.10.2026	-0.19% -0.005	2.66 1'200	2.67 400	-42.35%
Altimmune Rg USD \| US02155H2004	2.17 22:00:00	2.23 22.10.2026	-2.69% -0.06	2.16 23'200	2.17 6'600	-38.23%
Alto Ingredients Rg USD \| US0215131063	3.59 22:00:00	3.59 22.10.2026	0.00% 0.00	3.58 3'400	3.59 3'100	+24.65%
Alto Neuro Rg USD \| US02157Q1094	22.20 22:00:02	24.41 21.10.2026	-4.47% -1.09	22.19 200	22.21 5'100	+31.01%
Alumis Rg USD \| US0223071020	6.82 22:00:00	6.81 22.10.2026	+0.15% +0.01	6.80 1'900	6.82 8'000	-30.23%
ALX Oncology Rg USD \| US00166B1052	1.19 22:00:00	1.15 22.10.2026	+3.48% +0.04	1.19 3'800	1.20 6'000	+1.77%
AM Battry Tech Rg USD \| US02451V3096	1.39 22:00:00	1.455 22.10.2026	-4.47% -0.065	1.38 22'700	1.39 27'700	-56.44%
Am Eagle Outfitt Rg USD \| US02553E1064	17.89 22:00:03	17.81 21.10.2026	-2.41% -0.43	17.87 4'300	17.88 42'400	-34.09%
Amalgamated Fin Rg USD \| US0226711010	50.31 22:00:00	47.82 22.10.2026	+5.21% +2.49	50.32 1'800	50.37 600	+49.30%
Ambarella Rg USD \| KYG037AX1015	63.12 22:00:00	66.00 22.10.2026	-4.36% -2.88	63.12 200	63.15 100	-6.83%
Ambiq Micro Rg USD \| US0231931058	49.57 22:00:02	50.98 21.10.2026	+2.47% +1.26	49.48 100	49.71 6'500	+83.30%
AMC Enter Hldg Rg-A USD \| US00165C3025	2.93 22:00:03	3.08 21.10.2026	-1.30% -0.04	2.94 6'600	2.95 97'500	+94.87%
AMC Glbl Media Rg-A USD \| US00164V1035	9.33 22:00:00	9.64 22.10.2026	-3.22% -0.31	9.33 1'500	9.34 800	+1.26%
Amer Cstl Ins Rg USD \| US9107101027	11.39 22:00:00	11.07 22.10.2026	+2.89% +0.32	11.40 100	11.41 300	-12.35%
Amer Public Edu Rg USD \| US02913V1035	48.86 22:00:00	47.78 22.10.2026	+2.26% +1.08	48.86 200	48.91 200	+26.40%
Amer Realty Invs Rg USD \| US0291741090	16.41 22:00:03	16.52 21.10.2026	-5.27% -0.87	15.48 100	16.41 1'000	-2.55%
Amerant Bancor Rg-A USD \| US0235761014	29.66 22:04:15	29.06 21.10.2026	+0.24% +0.07	29.67 400	29.75 100	+49.31%
Amercn Supercond Rg USD \| US0301112076	25.01 22:00:00	26.64 22.10.2026	-6.12% -1.63	25.00 1'500	25.01 7'800	-7.44%
Ameresco Rg-A USD \| US02361E1082	19.08 22:00:02	18.75 21.10.2026	+5.81% +1.09	19.05 2'100	19.07 2'700	-32.26%
American Ins Rg USD \| US0269481091	29.17 22:00:02	28.95 21.10.2026	-0.62% -0.18	29.04 100	29.14 200	+38.12%
American Res Rg-A USD \| US02927U2087	1.11 22:00:00	1.10 22.10.2026	+0.91% +0.01	1.11 4'400	1.12 8'700	-55.65%
American Sts Wat Rg USD \| US0298991011	85.05 22:00:03	83.14 21.10.2026	-1.20% -1.00	85.09 400	85.10 900	+13.33%
Americn Ast REIT Rg USD \| US0240131047	21.29 22:00:02	20.75 21.10.2026	-1.35% -0.28	21.23 3'900	21.28 4'000	+8.14%
Ameris Bancorp Rg USD \| US03076K1088	82.37 22:00:02	80.68 21.10.2026	-0.07% -0.06	82.46 200	82.47 2'500	+8.55%
Amerisafe Rg USD \| US03071H1005	26.58 22:00:00	25.52 22.10.2026	+4.15% +1.06	26.58 1'600	26.60 100	-33.56%
Ames National Rg USD \| US0310011004	34.04 22:00:00	32.66 22.10.2026	+4.23% +1.38	33.97 100	34.04 100	+42.25%
AMN Healthcare Rg USD \| US0017441017	46.82 22:00:02	41.62 21.10.2026	+3.34% +1.39	46.83 9'600	46.84 1'400	+172.91%
Amneal Phrmctl Rg-A USD \| US03168L1052	20.48 22:00:00	20.20 22.10.2026	+1.39% +0.28	20.47 6'100	20.48 5'300	+60.32%
Ampco-Pittsburgh Rg USD \| US0320371034	7.81 22:00:03	8.50 21.10.2026	-3.41% -0.29	7.79 200	7.82 4'100	+54.03%
Amphastar Pharma Rg USD \| US03209R1032	26.04 22:00:00	26.20 22.10.2026	-0.61% -0.16	26.01 1'200	26.04 100	-2.17%
Amplify Energy Rg USD \| US03212B1035	4.43 22:00:02	4.51 21.10.2026	-0.44% -0.02	4.42 8'200	4.43 600	-1.75%
Amplitude Rg-A USD \| US03213A1043	17.07 22:00:00	16.52 22.10.2026	+3.33% +0.55	17.06 1'400	17.08 700	+42.66%
Amprius Tech Rg USD \| US03214Q1085	7.91 22:00:02	7.58 21.10.2026	+9.63% +0.73	7.89 8'700	7.91 8'300	+5.32%
Amtech Systems Rg USD \| US0323325045	12.34 22:00:00	13.89 22.10.2026	-11.16% -1.55	12.33 1'000	12.36 300	+10.68%
Amylyx Pharm Rg USD \| US03237H1014	28.57 22:00:00	29.03 22.10.2026	-1.58% -0.46	28.58 3'600	28.63 100	+140.31%
AN2 Therapeutic Rg USD \| US0373261058	3.64 22:00:00	3.60 22.10.2026	+1.11% +0.04	3.63 300	3.64 800	+215.79%
AnaptysBio Rg USD \| US0327241065	48.10 22:00:00	47.94 22.10.2026	+0.33% +0.16	48.05 300	48.17 200	-1.11%
Anavex Life Scie Rg USD \| US0327973006	1.36 22:00:00	1.36 22.10.2026	0.00% 0.00	1.36 3'500	1.37 5'600	-61.80%
Andersons Rg USD \| US0341641035	65.10 22:00:00	65.70 22.10.2026	-0.91% -0.60	65.03 2'100	65.14 100	+23.57%
Angel REIT Rg USD \| US03464Y1082	7.31 22:00:03	7.20 21.10.2026	-1.39% -0.10	7.31 13'900	7.33 200	-17.54%
Angi Rg-A USD \| US00183L2016	6.73 22:00:00	6.255 22.10.2026	+7.59% +0.475	6.73 300	6.74 1'100	-51.62%
AngioDynamics Rg USD \| US03475V1017	12.02 22:00:00	11.89 22.10.2026	+1.09% +0.13	12.03 300	12.04 1'700	-7.40%
ANI Pharmaceutic Rg USD \| US00182C1036	73.75 22:00:00	72.24 22.10.2026	+2.09% +1.51	73.69 100	73.75 900	-8.49%
Anika Therapeuti Rg USD \| US0352551081	21.09 22:00:00	20.60 22.10.2026	+2.38% +0.49	21.01 100	21.09 800	+114.36%
Annexon Rg USD \| US03589W1027	3.81 22:00:00	3.86 22.10.2026	-1.30% -0.05	3.80 15'100	3.81 14'400	-23.11%
Anteris Tech Rg USD \| US03675P1021	6.00 22:00:00	6.01 22.10.2026	-0.17% -0.01	6.00 10'200	6.01 600	+20.44%
Anterix Rg USD \| US03676C1009	73.16 22:00:00	76.77 22.10.2026	-4.70% -3.61	73.12 200	73.25 100	+251.67%
Apnimed Rg USD \| US03770Y1073	18.53 22:00:00	18.90 22.10.2026	-1.96% -0.37	18.50 200	18.69 100	-
Apogee Enterpris Rg USD \| US0375981091	44.29 22:00:00	43.68 22.10.2026	+1.40% +0.61	44.25 200	44.32 100	+19.97%
Appian-A Rg USD \| US03782L1017	51.15 22:00:00	48.73 22.10.2026	+4.97% +2.42	51.15 1'800	51.20 100	+37.58%
Apple Hosp REIT Rg USD \| US03784Y2000	18.16 22:00:02	17.82 21.10.2026	+1.85% +0.33	18.16 26'900	18.17 700	+53.16%
Applied Aerospac Rg USD \| US03815J1079	9.90 22:00:02	11.05 21.10.2026	-4.25% -0.47	9.90 1'400	9.92 15'800	-
Aquestive Therp Rg USD \| US03843E1047	4.13 22:00:00	4.08 22.10.2026	+1.23% +0.05	4.12 1'200	4.13 2'000	-36.84%
Arbor Rlty REIT Rg USD \| US0389231087	2.96 22:00:02	2.89 21.10.2026	+0.35% +0.01	2.95 4'600	2.96 69'700	-62.63%
Arbutus Biopharm Rg USD \| CA03879J1003	4.21 22:00:00	4.18 22.10.2026	+0.72% +0.03	4.20 3'000	4.21 13'900	-13.10%
ArcBest Rg USD \| US03937C1053	130.30 22:00:00	130.81 22.10.2026	-0.39% -0.51	130.11 300	130.30 400	+76.32%
Archr Aviation Rg-A USD \| US03945R1023	3.80 22:00:03	3.98 21.10.2026	-2.76% -0.11	3.80 81'900	3.81 6'800	-48.54%
Archrock Rg USD \| US03957W1062	28.39 22:00:02	29.21 21.10.2026	+1.92% +0.56	28.40 6'800	28.41 5'700	+14.41%
Arcosa Rg USD \| US0396531008	149.15 22:00:02	147.45 21.10.2026	+1.07% +1.58	149.14 7'700	149.21 21'100	+40.17%
Arct Therap Hldg Rg USD \| US03969T1097	10.73 22:00:00	11.07 22.10.2026	-3.07% -0.34	10.73 1'600	10.76 400	+80.59%
Arcus Biosciens Rg USD \| US03969F1093	19.36 22:00:02	23.75 21.10.2026	-19.58% -4.65	19.35 100	19.37 900	-19.85%
Arcutis Biother Rg USD \| US03969K1088	32.20 22:00:00	31.87 22.10.2026	+1.04% +0.33	32.18 100	32.21 3'700	+9.75%
Ardagh MP Rg USD \| LU2369833749	4.73 22:00:02	4.61 21.10.2026	-0.43% -0.02	4.72 1'100	4.73 12'600	+11.95%
Ardelyx Rg USD \| US0396971071	3.20 22:00:00	3.13 22.10.2026	+2.24% +0.07	3.19 16'500	3.20 88'000	-46.31%
Ardent Health Rg USD \| US03980N1072	12.36 22:00:02	12.12 21.10.2026	-0.50% -0.06	12.36 5'700	12.38 800	+36.58%
Ardmore Shipping Rg USD \| MHY0207T1001	19.34 22:00:02	18.87 21.10.2026	+3.97% +0.75	19.33 400	19.34 3'300	+85.27%
Ares Comm REIT Rg USD \| US04013V1089	3.26 22:00:02	3.29 21.10.2026	-3.95% -0.13	3.25 19'100	3.27 11'600	-33.89%
Argan Rg USD \| US04010E1091	330.30 22:00:03	349.64 21.10.2026	-1.08% -3.79	330.07 200	330.30 760	+10.38%
Arhaus Rg-A USD \| US04035M1027	11.53 22:00:00	10.94 22.10.2026	+5.39% +0.59	11.52 900	11.53 148'600	-2.41%
ARKO Petroleum Rg-A USD \| US04124A1007	15.86 22:00:00	15.85 22.10.2026	+0.06% +0.01	15.80 200	15.92 600	-
ARKO Rg USD \| US0412421085	4.095 22:00:00	3.99 22.10.2026	+2.63% +0.105	4.09 800	4.10 15'000	-12.11%
Arlo Tech Rg USD \| US04206A1016	12.60 22:00:02	12.52 21.10.2026	-2.96% -0.37	12.57 5'600	12.58 400	-13.15%
Armata Pharma Rg USD \| US04216R1023	3.41 20:46:37	3.09 21.10.2026	+10.36% +0.32	3.29 100	3.59 100	-47.18%
ARMOUR Res REIT RG USD \| US0423157058	12.69 22:00:02	12.68 21.10.2026	+1.03% +0.13	12.68 3'400	12.70 43'300	-27.59%
Array Tech Rg USD \| US04271T1007	3.30 22:00:00	3.41 22.10.2026	-3.23% -0.11	3.29 16'500	3.30 13'600	-63.02%
ArriVent Bio Rg USD \| US04272N1028	19.20 22:00:00	19.12 22.10.2026	+0.42% +0.08	19.21 200	19.24 2'600	-4.97%
Arrow Financial Rg USD \| US0427441029	38.15 22:00:00	37.19 22.10.2026	+2.58% +0.96	38.13 400	38.24 900	+18.44%
ARS Pharma Rg USD \| US82835W1080	4.32 22:00:00	4.18 22.10.2026	+3.35% +0.14	4.30 3'400	4.31 2'000	-64.12%
Arteris Rg USD \| US04302A1043	19.09 22:00:00	20.93 22.10.2026	-8.79% -1.84	19.06 500	19.09 700	+35.03%
Artis Part Ass Rg-A USD \| US04316A1088	34.40 22:00:02	32.96 21.10.2026	+0.52% +0.17	34.39 5'100	34.40 1'600	-18.68%
Artiva Biothrp Rg USD \| US04317A1079	6.20 22:00:00	6.49 22.10.2026	-4.47% -0.29	6.18 800	6.19 700	+51.28%
Artivion Rg USD \| US2289031005	23.97 22:00:02	23.09 21.10.2026	-0.82% -0.19	24.00 700	24.01 800	-49.79%
Arvinas Rg USD \| US04335A1051	7.72 22:00:00	7.555 22.10.2026	+2.18% +0.165	7.73 700	7.74 6'600	-36.30%
Asana Rg-A USD \| US04342Y1047	11.50 22:00:02	10.74 21.10.2026	+3.07% +0.33	11.50 17'800	11.52 16'200	-19.26%
Asbury Automotiv Rg USD \| US0434361046	173.43 22:00:03	172.13 21.10.2026	-4.69% -8.08	173.53 4'000	173.61 200	-29.45%
Ashland Rg USD \| US0441861046	73.57 22:00:03	71.69 21.10.2026	+0.63% +0.45	73.58 4'200	73.59 2'500	+22.96%
ASP Isotopes Rg USD \| US00218A1051	2.09 22:00:00	2.17 22.10.2026	-3.69% -0.08	2.09 22'500	2.10 14'500	-59.44%
Aspen Aerogels Rg USD \| US04523Y1055	5.44 22:00:02	5.33 21.10.2026	+5.63% +0.30	5.44 9'700	5.45 1'500	+98.94%
Assd Banc-Corp Rg USD \| US0454871056	29.81 22:00:02	29.09 21.10.2026	+0.31% +0.09	29.82 100	29.84 1'000	+13.28%
Assembly Bio Rg USD \| US0453962070	20.28 22:00:00	20.46 22.10.2026	-0.88% -0.18	20.24 200	20.28 900	-39.84%
Astec Ind Inc Rg USD \| US0462241011	38.90 22:00:00	39.56 22.10.2026	-1.67% -0.66	38.86 200	38.92 200	-8.68%
Astrana Health Rg USD \| US03763A2078	38.01 22:00:00	37.35 22.10.2026	+1.77% +0.66	37.98 300	38.00 100	+50.54%
Astronics Corp Rg USD \| US0464331083	59.20 22:00:00	61.82 22.10.2026	-4.24% -2.62	59.19 500	59.24 400	+13.97%
Asure Software Rg USD \| US04649U1025	7.35 22:00:00	7.06 22.10.2026	+4.11% +0.29	7.33 1'400	7.34 500	-25.05%
Atea Pharma Rg USD \| US04683R1068	4.05 22:00:00	4.08 22.10.2026	-0.74% -0.03	4.03 3'900	4.04 1'200	+14.29%
Ategrity Rg USD \| US04681Y1038	23.80 22:00:02	27.60 21.10.2026	+0.98% +0.27	23.79 100	23.80 1'900	+32.65%
Atlanta Braves Rg-A USD \| US0477261046	54.69 22:00:00	55.12 22.10.2026	-0.78% -0.43	54.65 300	54.85 100	+29.72%
Atlanta Braves Rg-C USD \| US0477263026	49.71 22:00:00	50.07 22.10.2026	-0.72% -0.36	49.71 2'900	49.75 1'600	+26.92%
Atlantic Union Rg USD \| US04911A1079	40.10 22:00:03	38.21 21.10.2026	+1.23% +0.47	40.09 4'900	40.12 4'900	+9.58%
Atlanticus Hldgs Rg USD \| US04914Y1029	91.53 22:00:00	92.29 22.10.2026	-0.82% -0.76	91.42 100	91.53 500	+37.85%
Atlas Ener Rg USD \| US6420451089	8.60 22:00:02	9.37 21.10.2026	+0.21% +0.02	8.60 53'400	8.61 100	-0.32%
Atmus Filtra Rg USD \| US04956D1072	44.75 22:00:02	44.75 21.10.2026	+0.74% +0.33	44.71 4'600	44.76 4'800	-13.16%
ATN Internationa Rg USD \| US00215F1075	26.23 22:00:00	25.36 22.10.2026	+3.43% +0.87	26.08 100	26.24 200	+11.23%
Atomera Rg USD \| US04965B1008	3.08 22:00:00	3.02 22.10.2026	+1.99% +0.06	3.07 1'000	3.08 1'900	+36.65%
Atricure Rg USD \| US04963C2098	59.30 22:00:00	57.67 22.10.2026	+2.83% +1.63	59.32 2'600	59.37 1'100	+45.78%
Atrium Therap Rg USD \| US04965N1046	8.16 22:00:00	8.00 22.10.2026	+2.00% +0.16	8.13 500	8.16 700	-
Aura Bioscis Rg USD \| US05153U1079	6.46 22:00:00	6.46 22.10.2026	0.00% 0.00	6.46 4'800	6.48 2'700	+18.53%
Aurinia Pharma Rg USD \| CA05156V1022	17.33 22:00:00	16.90 22.10.2026	+2.54% +0.43	17.31 2'400	17.33 1'900	+5.96%
Avalo Therap Rg USD \| US05338F3064	7.45 22:00:00	12.26 22.10.2026	-39.23% -4.81	7.44 2'400	7.45 400	-32.49%
Avalyn Pharma Rg USD \| US05348Y1055	27.25 22:00:00	25.11 22.10.2026	+8.52% +2.14	27.25 2'000	27.33 1'100	-
Avean Hlthc Hldg Rg USD \| US05356F1057	13.32 22:00:00	12.99 22.10.2026	+2.54% +0.33	13.31 6'200	13.32 4'000	+59.00%
AvePoint Rg USD \| US0536041041	16.08 22:00:00	15.72 22.10.2026	+2.29% +0.36	16.07 7'200	16.09 5'300	+13.17%
Aviat Networks Rg USD \| US05366Y2019	18.73 22:00:00	19.57 22.10.2026	-4.29% -0.84	18.70 200	18.76 200	-8.47%
Avidbank Hldgs Rg USD \| US05368J1034	31.56 22:00:00	31.06 22.10.2026	+1.61% +0.50	31.52 200	31.62 100	+16.94%
Avidia Bancorp Rg USD \| US05369T1007	22.35 22:00:02	22.08 21.10.2026	+0.54% +0.12	22.30 1'000	22.35 200	+32.06%
Avient Rg USD \| US05368V1061	40.58 22:00:02	40.35 21.10.2026	+0.84% +0.34	40.52 1'200	40.55 300	+30.25%
Avista Rg USD \| US05379B1070	37.74 22:00:03	36.85 21.10.2026	+0.19% +0.07	37.74 16'300	37.76 100	-4.20%
Axcelis Techs Rg USD \| US0545402085	104.74 22:00:00	116.58 22.10.2026	-10.16% -11.84	104.67 1'000	104.86 100	+45.11%
Axogen Rg USD \| US05463X1063	36.68 22:00:00	36.48 22.10.2026	+0.55% +0.20	36.68 3'000	36.73 600	+11.46%
Axos Financial Rg USD \| US05465C1009	92.53 22:00:02	89.86 21.10.2026	+0.49% +0.44	92.52 600	92.64 3'400	+4.81%
AXT Rg USD \| US00246W1036	51.56 22:00:00	59.28 22.10.2026	-13.02% -7.72	51.54 400	51.55 3'300	+262.57%
Azenta Rg USD \| US1143401024	36.01 22:00:00	36.76 22.10.2026	-2.04% -0.75	36.01 100	36.03 2'600	+10.52%
AZZ Rg USD \| US0024741045	133.39 22:00:03	135.56 21.10.2026	+2.23% +3.02	133.02 100	133.39 1'600	+29.30%
B&G Foods Rg USD \| US05508R1068	2.15 22:00:02	2.19 21.10.2026	-3.20% -0.07	2.14 20'200	2.15 21'700	-50.70%
B&N Edu Rg USD \| US06777U2006	13.95 22:00:02	13.48 21.10.2026	+2.00% +0.27	13.92 1'100	13.95 7'300	+49.62%
Bab&Wil Entps Rg USD \| US05614L2097	4.22 22:00:02	4.57 21.10.2026	+1.31% +0.06	4.21 26'900	4.22 12'400	-26.97%
Backblaze Rg-A USD \| US05637B1052	8.61 22:00:00	9.34 22.10.2026	-7.82% -0.73	8.60 2'500	8.61 600	+100.43%
Badger Meter Rg USD \| US0565251081	149.64 22:00:02	129.01 21.10.2026	+2.21% +2.85	149.89 6'800	149.90 1'200	-24.40%
Bakkt Rg-A USD \| US05759B3050	5.24 22:00:03	5.49 21.10.2026	+2.37% +0.13	5.22 5'100	5.24 4'400	-44.02%
Balchem Corp Rg USD \| US0576652004	173.23 22:00:00	170.78 22.10.2026	+1.43% +2.45	172.99 1'000	173.53 500	+11.36%
Bally's Rg USD \| US05875B3042	13.76 22:00:02	13.69 21.10.2026	+0.73% +0.10	13.64 100	13.76 300	-16.53%
Banc of Californ Rg USD \| US05990K1060	17.74 22:00:03	17.36 21.10.2026	+0.06% +0.01	17.74 13'900	17.75 400	-9.95%
Bancfirst Rg USD \| US05945F1030	112.36 22:00:00	109.73 22.10.2026	+2.40% +2.63	112.42 100	112.54 300	+3.50%
Bancorp Rg USD \| US05969A1051	51.14 22:00:00	49.93 22.10.2026	+2.42% +1.21	51.09 200	51.17 300	-26.05%
Bandwidth-A Rg USD \| US05988J1034	40.50 22:00:00	46.82 22.10.2026	-13.50% -6.32	40.48 900	40.49 100	+203.04%
Bank First Rg USD \| US06211J1007	145.36 22:00:00	142.04 22.10.2026	+2.34% +3.32	144.94 100	145.54 100	+16.60%
Bank Of Hawaii Rg USD \| US0625401098	70.26 22:00:02	68.64 21.10.2026	+0.44% +0.30	70.27 600	70.33 1'200	+0.83%
Bank Of Marin Rg USD \| US0634251021	27.34 22:00:00	26.64 22.10.2026	+2.63% +0.70	27.32 100	27.35 100	+2.42%
Bank7 Rg USD \| US06652N1072	58.80 22:00:00	57.72 22.10.2026	+1.87% +1.08	58.73 100	58.99 100	+40.85%
BankUnited Rg USD \| US06652K1034	43.76 22:00:02	42.32 21.10.2026	-0.57% -0.24	43.79 1'600	43.80 9'200	-5.59%
Bankwell Fin Gro Rg USD \| US06654A1034	67.03 22:00:00	66.06 22.10.2026	+1.47% +0.97	67.02 100	67.34 500	+44.17%
Banner Rg USD \| US06652V2088	70.10 22:00:00	68.05 22.10.2026	+3.01% +2.05	70.10 900	70.12 1'300	+8.60%
Bar Harbor BKSHS Rg USD \| US0668491006	39.37 21:57:00	38.54 21.10.2026	+2.15% +0.83	39.40 100	39.61 900	+23.88%
Barrett Bus Svcs Rg USD \| US0684631080	32.81 22:00:00	31.83 22.10.2026	+3.08% +0.98	32.78 600	32.81 400	-12.10%
BayCom Rg USD \| US07272M1071	31.90 22:00:00	31.13 22.10.2026	+2.47% +0.77	31.84 300	31.91 100	+5.88%
BCB Bancorp Rg USD \| US0552981039	8.59 22:00:00	8.21 22.10.2026	+4.63% +0.38	8.59 600	8.60 600	+1.73%
Beacon Fin Rg USD \| US0846801076	29.95 22:00:02	27.90 21.10.2026	+0.36% +0.10	29.89 2'600	29.90 8'600	+6.18%
Beam Therapeutic Rg USD \| US07373V1052	24.56 22:00:00	24.84 22.10.2026	-1.13% -0.28	24.55 400	24.56 2'400	-10.39%
Bel Fuse-A USD \| US0773472016	161.69 22:00:00	176.83 22.10.2026	-8.56% -15.14	161.24 100	161.73 100	+16.49%
Bel Fuse-B USD \| US0773473006	199.81 22:00:00	220.55 22.10.2026	-9.40% -20.74	199.62 200	199.94 400	+30.02%
Belden Rg USD \| US0774541066	103.46 22:00:02	105.35 21.10.2026	+2.31% +2.43	103.46 5'200	103.55 400	-7.52%
BellRng Brnds Rg USD \| US07831C1036	9.73 22:00:02	9.51 21.10.2026	-3.89% -0.37	9.72 23'600	9.73 6'900	-65.81%
Benchmark Electr Rg USD \| US08160H1014	66.30 22:00:02	70.43 21.10.2026	+1.16% +0.82	66.25 400	66.26 10'500	+66.63%
Benitec Biophrm Rg USD \| US08205P2092	8.82 22:00:00	8.50 22.10.2026	+3.76% +0.32	8.80 300	8.83 400	-36.90%
Beta Bionics Rg USD \| US08659B1026	19.34 22:00:00	18.40 22.10.2026	+5.11% +0.94	19.34 3'500	19.36 2'000	-39.61%
BETA Tech Rg-A USD \| US0869211039	18.60 22:00:02	18.15 21.10.2026	+3.20% +0.58	18.59 400	18.60 14'100	-33.61%
Better Home Rg-A USD \| US08774B5084	16.58 22:00:00	15.58 22.10.2026	+6.42% +1.00	16.53 2'500	16.74 25'800	-52.18%
BGC Group Rg-A USD \| US0889291045	11.89 22:00:00	11.83 22.10.2026	+0.51% +0.06	11.88 6'900	11.89 8'100	+32.47%
Bicara Therap Rg USD \| US0554771032	17.61 22:00:00	17.91 22.10.2026	-1.68% -0.30	17.58 700	17.62 500	+6.42%
BigBear.ai Rg USD \| US08975B1098	2.13 22:00:02	2.17 21.10.2026	+0.92% +0.02	2.12 24'800	2.13 127'500	-59.44%
Biglari Hldg -A Rg USD \| US08986R4083	1'917.20 22:00:02	2'141.92 21.10.2026	-4.31% -92.36	1'922.24 20	1'941.20 260	+17.79%
Biglari Hldgs-B Rg USD \| US08986R3093	395.33 22:00:02	442.21 21.10.2026	-6.31% -27.92	396.48 280	398.35 680	+24.62%
BioAge Labs Rg USD \| US09077V1008	5.53 22:00:00	5.51 22.10.2026	+0.36% +0.02	5.51 1'100	5.53 1'300	-58.35%
Biocryst Pharm Rg USD \| US09058V1035	7.78 22:00:00	7.75 22.10.2026	+0.39% +0.03	7.77 5'900	7.78 34'600	-0.64%
Biohaven Rg USD \| VGG1110E1079	14.69 22:00:02	11.81 21.10.2026	-0.51% -0.06	14.71 100	14.73 46'700	+4.07%
Bioventus Rg-A USD \| US09075A1088	15.04 22:00:00	14.24 22.10.2026	+5.62% +0.80	15.05 300	15.06 500	+91.40%
Bit Digital Rg USD \| KYG1144A1058	0.9069 22:00:00	0.942 22.10.2026	-3.73% -0.0351	0.9049 4'400	0.9085 4'300	-50.16%
BJ's Restaurants Rg USD \| US09180C1062	58.79 22:00:00	56.78 22.10.2026	+3.54% +2.01	58.74 200	58.79 2'300	+44.11%
BK Techno Rg USD \| US05587G2030	66.59 19:33:22	67.59 21.10.2026	-1.48% -1.00	65.14 100	68.99 100	-8.83%
BKV Rg USD \| US05603J1088	20.71 22:00:02	22.65 21.10.2026	-1.59% -0.36	20.68 200	20.71 27'800	-17.90%
Black Diamond Rg USD \| US09203E1055	2.08 22:00:00	2.08 22.10.2026	0.00% 0.00	2.08 2'900	2.09 2'500	-14.40%
Black Hills Rg USD \| US0921131092	79.31 22:00:02	77.53 21.10.2026	+1.32% +1.02	79.33 2'100	79.34 2'200	+13.15%
Black Rock CB Rg-A USD \| US0922441029	9.65 22:00:00	8.66 22.10.2026	+11.43% +0.99	9.60 700	9.65 1'000	-61.08%
Blackbaud USD \| US09227Q1004	56.48 22:00:00	53.68 22.10.2026	+5.22% +2.80	56.48 400	56.56 1'200	-15.22%
BlackLine Rg USD \| US09239B1098	34.37 22:00:00	31.56 22.10.2026	+8.90% +2.81	34.35 1'200	34.38 5'100	-42.92%
BlackSky Tech Rg-A USD \| US09263B2079	16.69 22:00:03	16.87 21.10.2026	+2.85% +0.48	16.68 100	16.69 100	-7.47%
Blackston REIT Rg-A USD \| US09257W1009	10.58 22:00:02	10.27 21.10.2026	-0.68% -0.07	10.59 14'500	10.60 15'000	-46.68%
Blackstone REIT Rg USD \| US09264B1070	15.88 22:00:02	16.26 21.10.2026	-0.86% -0.14	15.90 22'000	15.91 4'700	-
Bladex -E USD \| PAP169941328	55.38 22:00:02	55.73 21.10.2026	-1.45% -0.81	55.28 1'600	55.36 100	+23.14%
Blaize Hldg Rg USD \| US0929151076	0.246 22:00:00	0.24 22.10.2026	+2.50% +0.006	0.245 200	0.2509 2'300	-87.69%
Blend Labs Rg-A USD \| US09352U1088	1.11 22:00:02	1.03 21.10.2026	+6.80% +0.07	1.11 9'100	1.12 40'100	-63.82%
Bloomin Brands Rg USD \| US0942351083	10.265 22:00:00	10.05 22.10.2026	+2.14% +0.215	10.26 21'100	10.27 2'000	+62.88%
Blue Bird Rg USD \| US0953061068	56.73 22:00:00	57.12 22.10.2026	-0.68% -0.39	56.73 1'500	56.79 900	+21.53%
Blue Ridge Bank Rg USD \| US0958251052	4.05 21:59:50	3.99 21.10.2026	+1.50% +0.06	4.03 1'100	4.10 1'300	-6.78%
BlueLinx Holding Rg USD \| US09624H2085	80.35 22:00:02	74.93 21.10.2026	+0.88% +0.66	80.15 1'400	80.35 100	+23.05%
Bnk of NT Butter Rg USD \| BMG0772R2087	60.31 22:00:02	59.34 21.10.2026	+0.22% +0.13	60.37 1'300	60.38 1'500	+19.37%
Bob's Discount Rg USD \| US09681N1063	16.31 22:00:02	15.19 21.10.2026	-0.72% -0.11	16.32 16'900	16.33 3'300	-
Boise Cascade Rg USD \| US09739D1000	78.29 22:00:03	76.28 21.10.2026	-0.90% -0.69	78.21 300	78.22 1'600	+2.70%
Boost Run Rg-A USD \| US09940T1007	7.48 22:00:00	8.40 22.10.2026	-10.95% -0.92	7.46 2'200	7.48 500	-
Boot Barn Hldgs Rg USD \| US0994061002	119.76 22:00:02	115.35 21.10.2026	+0.64% +0.74	119.73 1'200	119.74 9'700	-34.22%
Borr Drilg Rg USD \| BMG1466R1732	4.08 22:00:02	4.22 21.10.2026	0.00% 0.00	4.09 7'900	4.10 8'800	+4.71%
Boston Beer -A- USD \| US1005571070	195.72 22:00:02	184.20 21.10.2026	-1.30% -2.39	196.79 2'000	196.80 2'300	-6.83%
Boston Omaha-A Rg USD \| US1010441053	12.64 22:00:02	12.59 21.10.2026	-0.48% -0.06	12.64 100	12.66 2'600	+1.29%
Bowhead Rg USD \| US10240L1026	34.10 22:00:02	34.03 21.10.2026	+0.18% +0.06	34.09 400	34.10 3'500	+19.45%
Bowman Cnsltng Rg USD \| US1030021018	42.84 22:00:00	42.79 22.10.2026	+0.12% +0.05	42.84 1'700	42.85 800	+29.59%
Box Rg-A USD \| US10316T1043	42.78 22:00:02	41.75 21.10.2026	+0.53% +0.22	42.76 4'000	42.77 29'900	+40.32%
Braemar Htl REIT Rg USD \| US10482B1017	1.43 22:00:02	1.38 21.10.2026	0.00% 0.00	1.42 800	1.43 2'200	-51.92%
Brand Engage Rg USD \| US1049322076	4.77 22:00:00	5.15 22.10.2026	-7.38% -0.38	4.74 100	4.77 200	+121.98%
BrAndyw REIT-SBI Rg USD \| US1053682035	2.95 22:00:02	2.68 21.10.2026	+0.75% +0.02	2.95 31'300	2.96 900	-7.53%
Braze Rg-A USD \| US10576N1028	45.86 22:00:00	45.68 22.10.2026	+0.39% +0.18	45.88 200	45.89 3'100	+33.22%
BRC Group Hldg Rg USD \| US05580M1080	4.20 22:00:00	4.35 22.10.2026	-3.45% -0.15	4.19 600	4.20 2'800	-6.85%
BRC Rg-A USD \| US05601U2042	11.11 22:00:02	10.58 21.10.2026	-0.19% -0.02	11.05 900	11.06 200	-4.86%
Brd Fin Hldg Rg USD \| US0185811082	102.45 22:00:02	104.61 21.10.2026	+3.84% +4.02	102.45 2'500	103.11 200	+46.74%
BrghtSprng Hlth Rg USD \| US10950A1060	60.86 22:00:00	62.36 22.10.2026	-2.41% -1.50	60.84 500	60.87 100	+66.52%
Bridgwtr Bncshs Rg USD \| US1086211034	20.67 22:00:00	20.13 22.10.2026	+2.68% +0.54	20.64 500	20.72 100	+14.83%
Bright Minds Rg USD \| CA10919W4056	52.69 22:00:00	50.44 22.10.2026	+4.46% +2.25	52.44 100	52.74 200	-35.37%
BrightSpire REIT Rg USD \| US10949T1097	3.65 22:00:02	3.59 21.10.2026	+0.84% +0.03	3.65 14'000	3.66 2'000	-35.36%
Brightstar Lott Rg USD \| GB00BVG7F061	9.56 22:00:02	9.36 21.10.2026	-1.39% -0.13	9.55 8'400	9.57 5'400	-40.37%
BrightView Hldg Rg USD \| US10948C1071	10.75 22:00:02	10.51 21.10.2026	-0.76% -0.08	10.75 1'400	10.76 4'500	-17.68%
Brinker Intl Rg USD \| US1096411004	190.11 22:00:02	195.34 21.10.2026	-3.73% -7.28	190.02 1'000	190.03 1'200	+31.03%
Brinks Rg USD \| US1096961040	111.22 22:00:02	107.24 21.10.2026	+1.39% +1.49	111.21 14'900	111.22 100	-6.85%
Bristow Group Rg USD \| US11040G1031	38.03 22:00:03	38.67 21.10.2026	-0.34% -0.13	37.98 500	38.05 300	+5.24%
Broadstone REIT Rg USD \| US11135E2037	17.55 22:00:02	17.76 21.10.2026	-2.98% -0.53	17.52 7'000	17.53 20'400	-0.81%
Brookdale Sr Liv Rg USD \| US1124631045	10.19 22:00:02	10.07 21.10.2026	+0.10% +0.01	10.19 4'700	10.20 5'200	-6.58%
Brookfi SubVtg Rg-A USD \| CA1130061007	28.05 22:00:02	26.72 21.10.2026	+1.35% +0.36	28.14 10'400	28.15 1'600	-
Brookfield Invt Rg USD \| CA11276H1064	37.63 22:00:03	37.05 21.10.2026	-0.94% -0.35	37.63 3'200	37.66 3'600	-19.16%
BRT Apartments Rg USD \| US0556453035	13.21 22:00:02	13.36 21.10.2026	-3.82% -0.51	13.22 100	13.27 1'000	-12.59%
Bsnss Frst Banc Rg USD \| US12326C1053	31.94 22:00:00	31.36 22.10.2026	+1.85% +0.58	31.95 200	31.96 2'900	+19.97%
BTDR Rg USD \| KYG114481008	7.28 22:00:00	8.06 22.10.2026	-9.68% -0.78	7.27 3'300	7.28 1'200	-28.10%
Buckle Rg USD \| US1184401065	47.48 22:00:02	46.57 21.10.2026	-1.18% -0.55	47.49 300	47.50 4'800	-13.85%
Build-A-Bear Wor Rg USD \| US1200761047	24.39 22:00:03	24.56 21.10.2026	-4.89% -1.20	24.46 100	24.47 4'800	-61.87%
Bumble Rg-A USD \| US12047B1052	5.94 22:00:00	5.95 22.10.2026	-0.17% -0.01	5.94 12'100	5.95 159'500	+66.67%
Burford Cap NPV Rg USD \| GG00BMGYLN96	3.37 22:00:03	3.08 21.10.2026	-0.97% -0.03	3.36 19'400	3.37 10'500	-65.81%
Burke & Hrb Fin Rg USD \| US12135Y1082	71.73 22:00:00	69.47 22.10.2026	+3.25% +2.26	71.65 1'300	71.73 100	+11.49%
Butterfly Netw Rg-A USD \| US1241551027	6.81 22:00:02	7.31 21.10.2026	-2.87% -0.21	6.81 47'800	6.82 7'600	+86.84%
BV Financial Rg USD \| US05603E2081	22.57 22:00:00	22.10 22.10.2026	+2.13% +0.47	22.40 100	22.67 100	+21.83%
Byline Bancorp Rg USD \| US1244111092	37.99 22:00:02	37.62 21.10.2026	-0.61% -0.23	37.93 1'600	37.94 8'800	+28.27%
C & F Financial Rg USD \| US12466Q1040	108.23 22:00:00	105.70 22.10.2026	+2.39% +2.53	107.48 100	108.24 100	+45.61%
C3.ai Rg-A USD \| US12468P1049	12.03 22:00:02	11.69 21.10.2026	+0.86% +0.10	12.03 25'700	12.04 89'900	-12.54%
C4 Therapeutics Rg USD \| US12529R1077	3.18 22:00:00	3.17 22.10.2026	+0.32% +0.01	3.17 5'500	3.18 3'200	+65.97%
Cabaletta Bio Rg USD \| US12674W1099	1.52 22:00:00	1.54 22.10.2026	-1.30% -0.02	1.51 45'500	1.52 43'100	-29.68%
Cable One Rg USD \| US12685J1051	5.61 22:00:03	6.21 21.10.2026	-7.57% -0.47	5.60 7'800	5.62 1'000	-94.91%
Cabot Corp Rg USD \| US1270551013	74.33 22:00:02	73.62 21.10.2026	+0.22% +0.16	74.27 300	74.37 6'800	+11.32%
Cactus-A Rg USD \| US1272031071	60.38 22:00:02	62.45 21.10.2026	+2.75% +1.72	60.34 700	60.35 100	+40.48%
Cadiz Rg USD \| US1275372076	4.06 22:00:00	3.97 22.10.2026	+2.27% +0.09	4.06 2'500	4.07 300	-29.23%
Cadre Holdings Rg USD \| US12763L1052	29.46 22:00:02	27.05 21.10.2026	+2.03% +0.55	29.45 1'800	29.46 1'300	-32.42%
Cal Water Serv G Rg USD \| US1307881029	47.54 22:00:02	46.47 21.10.2026	-1.21% -0.56	47.50 7'900	47.51 12'900	+5.95%
Cal-Maine Foods Rg USD \| US1280302027	63.83 22:00:00	60.61 22.10.2026	+5.31% +3.22	63.85 100	63.88 600	-23.83%
Caledonia Mng Rg USD \| JE00BF0XVB15	21.84 21:59:55	22.72 21.10.2026	-3.87% -0.88	21.60 200	22.21 200	-13.48%
Caleres Rg USD \| US1295001044	13.35 22:00:02	12.95 21.10.2026	-1.78% -0.23	13.34 800	13.35 2'700	+4.52%
California Res Rg USD \| US13057Q3056	52.96 22:00:02	54.27 21.10.2026	-1.35% -0.73	53.03 12'200	53.04 100	+19.75%
California Rg USD \| US84252A1060	22.07 22:00:00	21.64 22.10.2026	+1.99% +0.43	22.04 1'800	22.08 500	+15.91%
Calix Rg USD \| US13100M5094	36.91 22:00:02	36.08 21.10.2026	+1.44% +0.52	36.94 15'300	36.95 6'200	-30.85%
Callaway Golf Rg USD \| US1311931042	14.36 22:00:03	14.14 21.10.2026	-0.64% -0.09	14.36 33'300	14.37 400	+20.39%
Calumet Rg USD \| US1314281049	49.32 22:00:00	52.59 22.10.2026	-6.22% -3.27	49.32 100	49.35 500	+164.67%
Camden National Rg USD \| US1330341082	57.86 22:00:00	56.405 22.10.2026	+2.58% +1.455	57.73 300	57.87 900	+30.03%
Camp4 Therap Rg USD \| US13463J1016	3.39 22:00:00	3.29 22.10.2026	+3.04% +0.10	3.37 1'600	3.39 800	-46.33%
Canadian Solar Rg USD \| CA1366351098	9.22 22:00:00	9.83 22.10.2026	-6.21% -0.61	9.21 3'700	9.22 400	-58.65%
Candel Therapeut Rg USD \| US1374041093	8.38 22:00:00	8.37 22.10.2026	+0.12% +0.01	8.37 5'600	8.38 1'500	+48.14%
Cannae Hldg Rg USD \| US13765N1072	16.43 22:00:02	16.14 21.10.2026	-0.25% -0.04	16.45 500	16.46 4'400	+2.35%
Canton Strategic Rg USD \| US4327053090	1.86 22:00:00	1.93 22.10.2026	-3.63% -0.07	1.87 2'500	1.88 2'500	-36.30%
Capital Bancorp Rg USD \| US1397371006	41.19 22:00:00	40.34 22.10.2026	+2.11% +0.85	41.19 200	41.24 100	+43.20%
Capital City Bk Rg USD \| US1396741050	50.49 22:00:00	49.54 22.10.2026	+1.92% +0.95	50.46 1'000	50.64 300	+16.37%
Capitol Fed Fin Rg USD \| US14057J1016	8.33 22:00:00	8.07 22.10.2026	+3.22% +0.26	8.33 2'500	8.34 3'200	+18.50%
Capri Hldg Rg USD \| VGG1890L1076	16.36 22:00:02	16.51 21.10.2026	-4.91% -0.81	16.34 51'800	16.36 2'400	-35.66%
Capricor Therap Rg USD \| US14070B3096	6.13 22:00:00	5.88 22.10.2026	+4.25% +0.25	6.12 1'400	6.14 2'800	-79.63%
CapsoVision Rg USD \| US1409351079	6.80 22:00:00	6.80 22.10.2026	0.00% 0.00	6.78 900	6.80 7'000	-36.39%
Cardinal infra Rg-A USD \| US14154A1025	13.69 22:00:00	14.64 22.10.2026	-6.49% -0.95	13.67 2'600	13.70 500	-39.45%
CareDx Rg USD \| US14167L1035	69.16 22:00:00	70.74 22.10.2026	-2.23% -1.58	69.15 100	69.23 300	+275.48%
CareTrust-REIT Rg USD \| US14174T1079	36.62 22:00:02	36.45 21.10.2026	-2.19% -0.80	36.63 7'000	36.64 1'800	-1.41%
CarGurus-A Rg USD \| US1417881091	32.73 22:00:00	31.19 22.10.2026	+4.94% +1.54	32.73 500	32.76 1'300	-18.67%
Caribou Bio Rg USD \| US1420381089	0.56 22:00:00	0.5444 22.10.2026	+2.87% +0.0156	0.5559 200	0.5614 1'800	-65.76%
Carlsmed Rg USD \| US14280C1053	14.61 22:00:00	14.31 22.10.2026	+2.10% +0.30	14.53 200	14.61 300	+15.87%
Carriage Service Rg USD \| US1439051079	36.98 22:00:02	36.31 21.10.2026	-1.74% -0.63	37.03 3'100	37.04 1'300	-15.65%
Cars.com Rg USD \| US14575E1055	10.91 22:00:02	10.54 21.10.2026	-2.37% -0.25	10.90 700	10.91 4'300	-15.66%
Carter Bankshs Rg USD \| US1461031064	30.70 22:00:00	30.37 22.10.2026	+1.09% +0.33	30.71 100	30.74 300	+54.48%
Carter Rg USD \| US1462291097	33.93 22:00:02	33.65 21.10.2026	-3.48% -1.17	33.86 4'000	33.87 9'700	+0.15%
Cartesian Rg USD \| US8162123025	6.41 22:00:00	6.42 22.10.2026	-0.16% -0.01	6.40 500	6.46 200	-10.96%
Casella Waste Sys-A USD \| US1474481041	96.89 22:00:00	90.22 22.10.2026	+7.39% +6.67	96.86 900	96.97 800	-7.88%
Cass Info Sys Rg USD \| US14808P1093	57.67 22:00:00	54.90 22.10.2026	+5.05% +2.77	57.65 600	57.83 100	+32.23%
Castle Biosci Rg USD \| US14843C1053	33.19 22:00:00	34.37 22.10.2026	-3.43% -1.18	33.12 200	33.20 1'100	-11.65%
Cathay Genl Banc Rg USD \| US1491501045	64.24 22:00:00	60.63 22.10.2026	+5.95% +3.61	64.23 800	64.26 200	+25.29%
Cavco Industries Rg USD \| US1495681074	547.44 22:00:00	516.25 22.10.2026	+6.04% +31.19	545.73 40	547.45 320	-12.61%
CB Finl Svcs Rg USD \| US12479G1013	38.31 22:00:00	37.60 22.10.2026	+1.89% +0.71	38.17 200	38.50 1'000	+7.86%
CBIZ Rg USD \| US1248051021	54.89 22:00:02	54.89 21.10.2026	-0.07% -0.04	54.91 800	54.92 5'700	+8.72%
CBL & Assoc REIT Rg USD \| US1248308785	49.83 22:00:02	49.39 21.10.2026	-1.19% -0.59	49.75 3'000	49.76 400	+31.89%
Celcuity Rg USD \| US15102K1007	65.57 22:00:00	61.56 22.10.2026	+6.51% +4.01	65.58 1'000	65.65 11'000	-38.28%
Celldex Theraptc Rg USD \| US15117B2025	28.97 22:00:00	29.37 22.10.2026	-1.36% -0.40	28.96 1'200	28.97 2'400	+8.14%
Centers REIT-SBI Rg USD \| US15202L1070	57.45 22:00:02	56.12 21.10.2026	+0.09% +0.05	57.48 900	57.51 900	-15.81%
Centl Gard NVtgRg-A USD \| US1535272058	38.81 22:00:00	36.83 22.10.2026	+5.38% +1.98	38.81 100	38.82 100	+26.17%
Central Garden & Rg USD \| US1535271068	45.13 22:00:00	42.92 22.10.2026	+5.15% +2.21	45.05 100	45.16 200	+33.50%
Central Pacific Rg USD \| US1547604090	37.77 22:00:02	36.82 21.10.2026	+0.11% +0.04	37.67 4'300	37.68 900	+18.29%
Centrus Energy Rg-A USD \| US15643U1043	104.15 22:00:03	109.88 21.10.2026	-0.88% -0.97	104.11 6'000	104.13 400	-55.14%
Centuri Hldg Rg USD \| US1559231055	19.32 22:00:02	20.03 21.10.2026	-1.20% -0.24	19.32 24'700	19.34 700	-21.62%
Century Aluminum Rg USD \| US1564311082	32.65 22:00:00	34.52 22.10.2026	-5.42% -1.87	32.64 300	32.65 200	-11.89%
Century Communit Rg USD \| US1565043007	58.34 22:00:03	55.47 21.10.2026	-2.15% -1.19	58.34 1'900	58.38 400	-8.54%
Century Therap Rg USD \| US15673T1007	1.58 22:00:00	1.61 22.10.2026	-1.86% -0.03	1.57 3'400	1.58 4'300	+61.84%
Cerence Rg USD \| US1567271093	8.65 22:00:00	8.94 22.10.2026	-3.24% -0.29	8.64 1'000	8.65 1'900	-16.37%
Ceribell Rg USD \| US15678C1027	27.40 22:00:00	27.14 22.10.2026	+0.96% +0.26	27.38 100	27.47 500	+23.76%
Certara Rg USD \| US15687V1098	10.09 22:00:00	10.18 22.10.2026	-0.88% -0.09	10.10 700	10.11 9'400	+15.55%
Cerus Rg USD \| US1570851014	2.31 22:00:00	2.39 22.10.2026	-3.35% -0.08	2.30 15'600	2.31 13'600	+16.02%
CEVA Rg USD \| US1572101053	28.20 22:00:00	29.78 22.10.2026	-5.31% -1.58	28.17 800	28.20 1'400	+38.38%
CF Bankshares Rg USD \| US12520L1098	34.57 22:00:00	33.55 22.10.2026	+3.04% +1.02	34.45 100	34.69 200	+34.47%
CG Oncology Rg USD \| US1569441009	62.54 22:00:00	62.24 22.10.2026	+0.48% +0.30	62.42 400	62.55 2'100	+49.90%
Chain Bridge Rg-A USD \| US15746L1008	50.85 22:00:02	49.34 21.10.2026	+1.32% +0.65	50.14 500	51.00 100	+44.31%
Chaince Digital Rg USD \| KYG594672027	8.205 22:00:00	7.665 22.10.2026	+7.05% +0.54	8.20 300	8.21 1'100	+54.23%
Champion Home Rg USD \| US8308301055	79.72 22:00:02	76.36 21.10.2026	-0.83% -0.63	79.84 900	79.85 1'100	-10.38%
ChargePt Hldg Rg USD \| US15961R3030	8.21 22:00:02	7.83 21.10.2026	+7.15% +0.56	8.22 2'700	8.23 1'300	+26.36%
Chath L REIT-SBI Rg USD \| US16208T1025	14.25 22:00:02	14.18 21.10.2026	+1.06% +0.15	14.23 2'500	14.25 1'300	+110.43%
Cheesecake Facto Rg USD \| US1630721017	112.44 22:00:00	114.39 22.10.2026	-1.70% -1.95	112.42 1'000	112.59 600	+126.60%
Chefs' Warehouse Rg USD \| US1630861011	107.29 22:00:00	110.10 22.10.2026	-2.55% -2.81	107.24 900	107.32 600	+76.64%
Chemours Rg USD \| US1638511089	13.03 22:00:02	12.97 21.10.2026	-0.23% -0.03	13.03 35'700	13.04 7'600	+9.75%
Chemung Financia Rg USD \| US1640241014	83.23 22:00:00	81.65 22.10.2026	+1.94% +1.58	82.92 200	83.44 100	+46.33%
Chesapeake Util Rg USD \| US1653031088	134.17 22:00:02	130.23 21.10.2026	-0.24% -0.31	134.15 400	134.30 1'400	+4.14%
Chi Atl RE REIT Rg USD \| US1672391026	9.40 22:00:00	9.17 22.10.2026	+2.51% +0.23	9.39 1'000	9.42 200	-25.20%
Chimera Inv REIT Rg USD \| US16934Q8024	8.45 22:00:02	8.38 21.10.2026	-1.67% -0.14	8.44 9'700	8.45 100	-33.71%
Chiron Real Esta Rg USD \| US37954A3032	30.16 22:00:02	29.818219 21.10.2026	-3.84% -1.15	30.02 2'500	30.11 3'300	-14.55%
Choiceone Finl S Rg USD \| US1703861062	34.13 22:00:00	33.16 22.10.2026	+2.93% +0.97	34.14 200	34.25 200	+12.33%
Cimpress Rg USD \| IE00BKYC3F77	82.27 22:00:00	81.17 22.10.2026	+1.36% +1.10	82.27 700	82.35 100	+21.90%
Cinemark Holding Rg USD \| US17243V1026	39.61 22:00:02	40.15 21.10.2026	-0.57% -0.23	39.61 56'700	39.63 1'200	+71.77%
Cipher Digital Rg USD \| US17253J1060	8.32 22:00:00	9.13 22.10.2026	-8.87% -0.81	8.31 5'300	8.32 257'700	-38.14%
Citi Trends Rg USD \| US17306X1028	46.00 22:00:00	45.92 22.10.2026	+0.17% +0.08	45.95 200	46.08 200	+10.49%
Citizens & North Rg USD \| US1729221069	26.64 22:00:00	25.63 22.10.2026	+3.94% +1.01	26.64 200	26.71 200	+27.07%
Citizens Cmnty B Rg USD \| US1749031043	21.50 22:00:00	21.13 22.10.2026	+1.75% +0.37	21.45 100	21.51 100	+18.57%
Citizens Financi Rg USD \| US1746151042	83.73 22:00:00	81.57 22.10.2026	+2.65% +2.16	83.72 100	84.22 100	+43.06%
Citizens-A USD \| US1747401008	3.63 22:00:02	3.53 21.10.2026	+1.70% +0.06	3.62 800	3.63 2'600	-25.67%
City Holding Co Rg USD \| US1778351056	143.40 22:00:00	140.88 22.10.2026	+1.79% +2.52	143.40 1'400	143.74 200	+18.19%
Civeo Rg USD \| CA17878Y2078	27.25 22:00:03	28.17 21.10.2026	+0.99% +0.28	27.15 1'100	27.26 2'000	+24.40%
Civista Bancshar Rg USD \| US1788671071	28.15 22:00:00	26.75 22.10.2026	+5.23% +1.40	28.12 100	28.21 100	+20.39%
Claritev Rg USD \| US62548M2098	23.50 22:00:02	22.39 21.10.2026	+2.72% +0.61	23.45 1'100	23.49 200	-46.20%
Clarivate Rg USD \| JE00BJJN4441	1.85 22:00:02	1.78 21.10.2026	-1.12% -0.02	1.84 88'200	1.85 34'600	-47.31%
Claros Mor REIT Rg USD \| US18270D1063	1.21 22:00:02	1.15 21.10.2026	-3.48% -0.04	1.21 3'300	1.22 9'000	-63.73%
Clean Energy Fue Rg USD \| US1844991018	1.40 22:00:00	1.35 22.10.2026	+3.70% +0.05	1.40 33'300	1.41 12'400	-35.71%
Cleanspark Rg USD \| US18452B2097	8.15 22:00:00	8.75 22.10.2026	-6.86% -0.60	8.16 5'000	8.17 14'500	-13.54%
Clear Secure Rg-A USD \| US18467V1098	45.62 22:00:02	45.43 21.10.2026	-0.64% -0.29	45.62 4'300	45.65 1'100	+28.68%
Clearfield Rg USD \| US18482P1030	27.50 22:00:00	29.16 22.10.2026	-5.69% -1.66	27.50 300	27.53 200	+0.03%
ClearPoint Neuro Rg USD \| US18507C1036	9.25 22:00:00	9.25 22.10.2026	0.00% 0.00	9.25 500	9.26 300	-32.38%
Clearwater Paper Rg USD \| US18538R1032	19.04 22:00:02	18.96 21.10.2026	-1.16% -0.22	19.01 200	19.02 100	+7.70%
Climb Bio Rg USD \| US28658R1068	10.54 22:00:00	10.87 22.10.2026	-3.04% -0.33	10.52 1'100	10.53 1'100	+171.75%
Climb Glb Sltn Rg USD \| US9467601053	31.95 22:00:00	31.33 22.10.2026	+1.98% +0.62	31.91 100	31.99 1'200	+21.92%
Clvr Hlth Inv Rg-A USD \| US18914F1030	4.73 22:00:00	4.78 22.10.2026	-1.05% -0.05	4.72 2'700	4.73 32'000	+103.40%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	4.53 22:00:02	4.52 21.10.2026	-3.76% -0.17	4.52 400	4.53 38'900	-55.29%
CNB Finl Rg USD \| US1261281075	35.24 22:00:00	34.54 22.10.2026	+2.03% +0.70	35.21 500	35.24 1'700	+31.98%
CNO Fincl Group Rg USD \| US12621E1038	55.50 22:00:02	54.86 21.10.2026	+1.00% +0.55	55.52 2'300	55.53 800	+30.47%
CNX Resources Rg USD \| US12653C1080	35.73 22:00:02	35.58 21.10.2026	-1.18% -0.42	35.71 7'500	35.72 9'400	-4.38%
Coastal Finl Rg USD \| US19046P2092	44.90 22:00:00	43.31 22.10.2026	+3.67% +1.59	44.77 100	44.99 1'500	-62.20%
CoastlSth Bncshs Rg USD \| US19058X2071	27.80 22:00:02	27.10 21.10.2026	+0.48% +0.13	27.73 100	27.80 4'200	+17.12%
Codexis Rg USD \| US1920051067	1.31 22:00:00	1.29 22.10.2026	+1.55% +0.02	1.30 13'000	1.31 7'100	-20.86%
Cogent Bioscis Rg USD \| US19240Q2012	31.31 22:00:00	31.43 22.10.2026	-0.38% -0.12	31.31 1'600	31.32 900	-11.51%
Cogent Comm Hldg Rg USD \| US19239V3024	7.30 22:00:00	7.44 22.10.2026	-1.88% -0.14	7.29 300	7.30 16'100	-65.49%
Cohen & Steers Rg USD \| US19247A1007	72.07 22:00:02	72.03 21.10.2026	-2.46% -1.77	72.03 400	72.09 3'000	+11.91%
Coherus Onco Rg USD \| US19249H1032	1.05 22:00:00	1.02 22.10.2026	+2.94% +0.03	1.04 3'200	1.05 5'900	-28.17%
Cohu Rg USD \| US1925761066	46.26 22:00:00	55.29 22.10.2026	-16.33% -9.03	46.14 700	46.26 5'700	+137.60%
Collegium Pharma Rg USD \| US19459J1043	23.50 22:00:00	22.915 22.10.2026	+2.55% +0.585	23.50 3'900	23.55 1'000	-50.51%
Colony Bank Rg USD \| US19623P1012	20.25 22:00:03	19.98 21.10.2026	-0.90% -0.18	20.22 1'700	20.24 700	+11.11%
Columbia Fin Rg USD \| US1979141041	10.86 22:00:00	10.63 22.10.2026	+2.16% +0.23	10.87 400	10.88 55'300	-
Columbus Mckinno Rg USD \| US1993331057	13.76 22:00:00	14.61 22.10.2026	-5.82% -0.85	13.74 1'600	13.75 300	-15.30%
Comm Health REIT Rg USD \| US20369C1062	12.93 22:00:03	13.15 21.10.2026	-3.88% -0.51	12.91 4'300	12.93 400	-23.02%
Comm Health Syst Rg USD \| US2036681086	2.91 22:00:02	2.85 21.10.2026	-1.05% -0.03	2.90 5'900	2.91 1'800	-9.62%
Commerce.com Rg-1 USD \| US08975P1084	3.67 22:00:00	3.62 22.10.2026	+1.38% +0.05	3.66 500	3.67 3'900	-12.14%
Commercial Banc Rg USD \| US20112C1062	32.17 22:00:00	31.28 22.10.2026	+2.85% +0.89	32.01 300	32.19 200	+27.36%
Commercial Metal Rg USD \| US2017231034	63.79 22:00:02	64.65 21.10.2026	-0.62% -0.40	63.84 1'500	63.85 3'500	-7.18%
Commercial Vehic Rg USD \| US2026081057	2.76 22:00:00	2.86 22.10.2026	-3.50% -0.10	2.75 1'700	2.76 900	+98.61%
Community Bancor Rg USD \| US20343A1016	43.43 22:00:00	41.43 22.10.2026	+4.83% +2.00	42.75 100	43.98 100	+66.45%
Community Fin Rg USD \| US2036071064	62.37 22:00:02	60.81 21.10.2026	-0.12% -0.07	62.33 1'000	62.39 1'100	+5.75%
Community Trust Rg USD \| US2041491083	71.09 22:00:00	68.33 22.10.2026	+4.04% +2.76	71.03 100	71.10 100	+20.94%
Community West Rg USD \| US2039371073	26.29 22:00:00	25.58 22.10.2026	+2.78% +0.71	26.28 600	26.32 1'900	+13.69%
CommVault System Rg USD \| US2041661024	167.81 22:00:00	163.545 22.10.2026	+2.61% +4.265	167.81 500	167.91 300	+30.46%
Compass Hldgs-SBI USD \| US20451Q1040	10.32 22:00:02	10.36 21.10.2026	-0.77% -0.08	10.30 3'900	10.33 1'500	+114.17%
Compass Minerals Rg USD \| US20451N1019	21.00 22:00:02	22.00 21.10.2026	-0.68% -0.15	20.99 600	21.00 900	+11.25%
Compass Rg-A USD \| US20464U1007	9.97 22:00:03	9.52 21.10.2026	+2.10% +0.20	9.97 700	9.98 212'300	-8.04%
Compass Theraptc Rg USD \| US20454B1044	0.8015 22:00:00	0.8145 22.10.2026	-1.60% -0.013	0.7984 1'300	0.8083 1'100	-84.83%
Compx Intl-A USD \| US20563P1012	37.56 15.10.2026	37.21 25.09.2026	+0.94% +0.35	34.10 100	36.92 100	+74.05%
Comstock Hldg Rg-A USD \| US2056842022	17.29 22:00:00	17.31 22.10.2026	-0.12% -0.02	17.00 200	17.40 100	+48.97%
Comstock Resourc Rg USD \| US2057683029	13.97 22:00:02	14.12 21.10.2026	-2.48% -0.35	13.97 19'600	13.98 50'900	-40.60%
Comstock Rg USD \| US2057504092	1.795 21:59:56	1.825 21.10.2026	-1.64% -0.03	1.77 1'500	1.82 1'600	-51.40%
Concentra Grp Rg USD \| US20603L1026	39.97 22:00:02	38.76 21.10.2026	+0.85% +0.33	39.94 200	39.95 1'400	+98.63%
Concentrix Rg USD \| US20602D1019	34.25 22:00:00	30.105 22.10.2026	+13.77% +4.145	34.21 700	34.25 300	-27.60%
Concrete Pumping Rg USD \| US2067041085	9.36 22:00:00	9.27 22.10.2026	+0.97% +0.09	9.34 100	9.36 1'200	+38.15%
Conduent Rg USD \| US2067871036	1.49 22:00:00	1.47 22.10.2026	+1.36% +0.02	1.49 11'500	1.50 17'500	-23.44%
Conmed Corp Rg USD \| US2074101013	49.44 22:00:02	47.58 21.10.2026	-0.99% -0.47	49.38 4'400	49.45 2'100	+16.03%
Connect Biophar Rg USD \| KYG235491019	0.7621 22:00:00	0.7981 22.10.2026	-4.51% -0.036	0.7589 300	0.7681 200	-71.70%
ConnectOne Banco Rg USD \| US20786W1071	32.82 22:00:00	30.88 22.10.2026	+6.28% +1.94	32.81 100	32.86 1'100	+17.77%
Consensus Cloud Rg USD \| US20848V1052	37.02 22:00:00	36.59 22.10.2026	+1.18% +0.43	36.83 200	37.05 200	+67.69%
CONSOLIDATED WAT Rg USD \| KYG237731073	28.05 22:00:00	27.15 22.10.2026	+3.31% +0.90	28.04 300	28.12 100	-23.07%
Constellium USD \| FR0013467479	23.99 22:00:03	25.76 21.10.2026	-0.70% -0.18	23.96 29'000	23.97 19'500	+35.70%
Constr Ptr-A Rg USD \| US21044C1071	83.93 22:00:00	84.94 22.10.2026	-1.19% -1.01	83.86 100	83.99 100	-21.75%
Consumer Ptfl Sv Rg USD \| US2105021008	9.25 22:00:00	8.97 22.10.2026	+3.12% +0.28	9.23 100	9.25 100	-3.86%
Contango Silver Rg USD \| US21077F1003	14.45 21:59:38	14.99 21.10.2026	-3.60% -0.54	14.33 400	14.63 400	-44.60%
Context Therap Rg USD \| US21077P1084	0.2356 22:00:00	0.2314 22.10.2026	+1.82% +0.0042	0.2295 1'600	0.231 400	-84.26%
Contineum The Rg-A USD \| US21217B1008	8.395 22:00:00	8.35 22.10.2026	+0.54% +0.045	8.37 1'000	8.41 2'600	-26.95%
Cooper-Std Hldgs Rg USD \| US21676P1030	20.36 22:00:03	20.45 21.10.2026	-3.23% -0.66	20.29 900	20.30 600	-39.72%
COPT Defense Rg USD \| US22002T1088	33.83 22:00:02	33.31 21.10.2026	-0.66% -0.22	33.84 6'400	33.86 5'000	+19.03%
Corb Phrm Hldgs Rg USD \| US21833P3010	4.13 22:00:00	4.285 22.10.2026	-3.62% -0.155	4.13 600	4.14 2'700	-47.36%
Core Labor Br Rg USD \| US21867A1051	9.40 22:00:02	10.06 21.10.2026	+0.70% +0.07	9.39 7'700	9.41 17'500	-36.81%
Core Molding Tec Rg USD \| US2186831002	23.96 19:54:26	22.66 21.10.2026	+5.78% +1.31	23.44 100	25.10 600	+10.76%
Core Nat Res Rg USD \| US2189371006	88.35 22:00:02	87.31 21.10.2026	+0.27% +0.24	88.30 9'500	88.39 2'400	-1.08%
Core Scientific Rg USD \| US21874A1060	13.20 22:00:00	14.25 22.10.2026	-7.37% -1.05	13.21 4'300	13.22 7'100	-2.13%
CoreCivic Rg USD \| US21871N1019	29.33 22:00:02	30.34 21.10.2026	-2.70% -0.82	29.34 4'700	29.36 1'300	+54.47%
Cormedix Rg USD \| US21900C3088	8.10 22:00:00	7.79 22.10.2026	+3.98% +0.31	8.09 600	8.10 6'500	-33.02%
Corsair Gaming Rg USD \| US22041X1028	13.64 22:00:00	13.81 22.10.2026	-1.23% -0.17	13.63 700	13.64 4'200	+132.49%
CorVel Rg USD \| US2210061097	83.88 22:00:00	80.71 22.10.2026	+3.93% +3.17	83.79 100	83.89 800	+19.27%
Corvus Pharmacet Rg USD \| US2210151005	10.65 22:00:00	10.05 22.10.2026	+5.97% +0.60	10.66 500	10.67 3'000	+30.52%
Costamare Bulker Rg USD \| MHY2001C1012	19.94 22:00:02	19.57 21.10.2026	+0.97% +0.19	19.76 100	19.94 700	+28.23%
Costamare Rg USD \| MHY1771G1026	14.15 22:00:02	13.654818 21.10.2026	+1.60% +0.22	14.15 15'300	14.17 6'400	-11.34%
Coty Rg-A USD \| US2220702037	3.21 22:00:02	3.22 21.10.2026	-5.28% -0.17	3.21 27'800	3.22 210'300	-0.97%
Coursera Rg USD \| US22266M1045	5.07 22:00:02	5.07 21.10.2026	-1.97% -0.10	5.07 24'600	5.08 56'300	-32.47%
Covenant Log Grp-A USD \| US22284P1057	29.77 22:00:03	29.33 21.10.2026	+1.94% +0.57	29.74 4'900	29.79 1'200	+35.66%
Covista Rg USD \| US00737L1035	131.62 22:00:02	127.64 21.10.2026	-0.56% -0.72	131.57 1'100	131.69 1'600	+22.66%
CPI Card Group Rg USD \| US12634H2004	27.38 22:00:00	27.55 22.10.2026	-0.62% -0.17	27.32 200	27.51 100	+87.67%
CRA Intl Rg USD \| US12618T1051	200.94 22:00:00	183.36 22.10.2026	+9.59% +17.58	200.62 1'600	201.46 100	-8.64%
Cracker Barrel O Rg USD \| US22410J1060	67.31 22:00:00	65.75 22.10.2026	+2.37% +1.56	67.27 1'800	67.31 1'900	+158.86%
Crane NXT Rg USD \| US2244411052	58.23 22:00:02	55.87 21.10.2026	+0.59% +0.33	58.16 300	58.22 300	+19.40%
Crawford -A- USD \| US2246332066	12.80 22:00:02	12.57 21.10.2026	+0.32% +0.04	12.73 300	12.82 100	+12.09%
Crescent Biophar Rg USD \| KYG2545C1042	13.14 22:00:00	13.17 22.10.2026	-0.23% -0.03	13.12 400	13.16 300	+11.05%
Crescent Enrg Rg-A USD \| US44952J1043	13.33 22:00:02	13.51 21.10.2026	-0.07% -0.01	13.32 48'700	13.33 43'600	+60.91%
Crexendo Rg USD \| US2265521078	5.72 22:00:00	5.86 22.10.2026	-2.39% -0.14	5.71 300	5.72 300	-9.43%
Cricut Rg-A USD \| US22658D1000	6.41 22:00:00	6.33 22.10.2026	+1.26% +0.08	6.39 2'600	6.40 1'200	+27.88%
CRISPR Therap N USD \| CH0334081137	49.99 22:00:00	50.50 22.10.2026	-1.01% -0.51	49.97 700	50.00 1'200	-3.70%
CRML Rg USD \| VGG2662B1031	6.19 22:00:00	6.64 22.10.2026	-6.78% -0.45	6.18 2'100	6.19 9'200	-4.32%
CryoPort Rg USD \| US2290503075	17.83 22:00:00	18.53 22.10.2026	-3.78% -0.70	17.81 3'000	17.82 500	+93.02%
CS Disco Rg USD \| US1263271058	4.93 22:00:02	4.67 21.10.2026	+2.57% +0.12	4.93 100	4.94 900	-38.27%
Csquare Rg USD \| US22946R1014	14.90 22:00:02	16.71 21.10.2026	+1.14% +0.19	14.89 15'500	14.90 700	-
CSW Industrials Rg USD \| US1264021064	294.69 22:00:03	289.77 21.10.2026	+1.09% +3.17	294.69 760	295.01 640	-0.20%
CTO Realty REIT Rg USD \| US22948Q1013	20.25 22:00:02	20.27 21.10.2026	-3.40% -0.69	20.24 7'200	20.27 600	+6.36%
CTS Rg USD \| US1265011056	53.53 22:00:02	55.32 21.10.2026	+1.64% +0.91	53.42 600	53.43 800	+31.16%
Cullinan Thera Rg USD \| US2300311063	14.92 22:00:00	14.89 22.10.2026	+0.20% +0.03	14.91 300	14.92 900	+43.86%
Curbline Rg USD \| US23128Q1013	28.86 22:00:02	27.16 21.10.2026	-0.92% -0.25	28.86 8'300	28.90 5'200	+15.94%
CuriositStream Rg-A USD \| US23130Q1076	2.88 22:00:00	2.78 22.10.2026	+3.60% +0.10	2.87 4'800	2.88 2'500	-26.84%
Cushman Rg USD \| BMG2717C1064	12.10 22:00:02	11.51 21.10.2026	+0.61% +0.07	12.09 5'800	12.10 10'200	-28.47%
Custom Truck Rg-A USD \| US23204X1037	8.87 22:00:02	9.10 21.10.2026	+2.75% +0.25	8.86 3'900	8.87 3'300	+62.33%
Customers Banc Rg USD \| US23204G1004	78.73 22:00:03	76.02 21.10.2026	+0.38% +0.29	78.82 1'200	78.83 900	+4.36%
CVB Financial Rg USD \| US1266001056	23.05 22:00:00	22.24 22.10.2026	+3.64% +0.81	23.06 9'400	23.07 5'200	+19.57%
CVR Energy Rg USD \| US12662P1084	58.63 22:00:02	61.87 21.10.2026	-1.84% -1.14	58.57 100	58.58 3'400	+138.72%
CVRx Rg USD \| US1266381052	1.37 22:00:00	1.37 22.10.2026	0.00% 0.00	1.37 400	1.38 200	-80.70%
Cytek Biosci Rg USD \| US23285D1090	5.43 22:00:00	5.50 22.10.2026	-1.27% -0.07	5.42 1'300	5.43 3'800	+8.91%
Cytokinetics Rg USD \| US23282W6057	62.33 22:00:00	62.86 22.10.2026	-0.84% -0.53	62.31 400	62.33 100	-1.07%
CytomX Therapeut Rg USD \| US23284F1057	2.44 22:00:00	2.40 22.10.2026	+1.67% +0.04	2.43 12'600	2.44 35'000	-43.66%
D-Wave Quant Rg USD \| US26740W1099	11.63 22:00:00	12.10 22.10.2026	-3.88% -0.47	11.64 3'700	11.65 21'300	-
Daily Journal Co Rg USD \| US2339121046	573.19 22:00:00	571.245 22.10.2026	+0.34% +1.945	569.69 120	573.19 80	+17.22%
Dakota Gold Rg USD \| US46655E1001	5.28 21:58:38	5.615 21.10.2026	-5.97% -0.335	5.23 1'300	5.34 1'300	-1.58%
Daktronics Rg USD \| US2342641097	19.46 22:00:00	19.11 22.10.2026	+1.83% +0.35	19.47 200	19.48 700	-3.34%
Damora Therap Rg USD \| KYG2646Y1044	21.71 22:00:00	21.53 22.10.2026	+0.84% +0.18	21.70 100	21.76 300	-
Dana Rg USD \| US2358252052	28.23 22:00:02	29.19 21.10.2026	-0.48% -0.14	28.23 17'000	28.24 100	+22.26%
Dauch Rg USD \| US0240611030	4.69 22:00:02	4.86 21.10.2026	0.00% 0.00	4.69 16'700	4.70 6'200	-24.18%
Dave & Buster's Rg USD \| US2383371091	7.46 22:00:00	7.23 22.10.2026	+3.18% +0.23	7.46 2'100	7.47 400	-55.40%
Dave Rg USD \| US23834J2015	382.39 22:00:00	376.76 22.10.2026	+1.49% +5.63	382.39 300	383.69 200	+70.16%
DblVrfy Hldg Rg USD \| US25862V1052	13.56 22:00:02	13.53 21.10.2026	+0.22% +0.03	13.54 36'500	13.55 12'500	+18.53%
Definium Rg USD \| CA24477V1058	36.00 22:00:00	35.49 22.10.2026	+1.44% +0.51	36.00 1'100	36.01 200	+165.05%
Del Monte Rg USD \| KYG367381053	29.93 22:00:02	29.34 21.10.2026	-4.91% -1.44	29.92 500	29.95 3'300	-21.70%
Delcath Sys Rg USD \| US24661P8077	14.75 22:00:00	14.70 22.10.2026	+0.34% +0.05	14.73 500	14.75 400	+45.54%
Delek US Hldgs Rg USD \| US24665A1034	75.79 22:00:03	77.63 21.10.2026	+0.76% +0.59	75.82 4'200	75.83 2'900	+163.72%
Deluxe Rg USD \| US2480191012	23.87 22:00:02	23.28 21.10.2026	-1.42% -0.33	23.90 400	23.91 2'700	+2.78%
Denali Theraptcs Rg USD \| US24823R1059	18.66 22:00:00	18.68 22.10.2026	-0.11% -0.02	18.66 300	18.68 5'300	+13.14%
DENTSPLY SIRONA Rg USD \| US24906P1093	9.50 22:00:00	9.08 22.10.2026	+4.63% +0.42	9.51 700	9.52 14'500	-20.56%
Design Therap Rg USD \| US25056L1035	10.49 22:00:00	10.73 22.10.2026	-2.24% -0.24	10.47 500	10.50 100	+14.39%
Designer Brnds Rg-A USD \| US2505651081	6.55 22:00:02	6.10 21.10.2026	-0.82% -0.05	6.51 6'100	6.55 3'800	-18.57%
DHT Hldgs Rg USD \| MHY2065G1219	24.12 22:00:02	23.35 21.10.2026	+3.47% +0.81	24.13 10'200	24.14 1'800	+97.87%
DiaMedica Therap Rg USD \| CA25253X2077	8.63 22:00:00	8.69 22.10.2026	-0.69% -0.06	8.60 600	8.63 200	+9.17%
DiamondRock REIT Rg USD \| US2527843013	13.885 22:00:00	13.935 22.10.2026	-0.36% -0.05	13.88 25'300	13.89 2'400	+55.52%
Dianthus Rg USD \| US2528281080	78.53 22:00:00	78.10 22.10.2026	+0.55% +0.43	78.39 100	78.58 900	+89.52%
Diebold Nixdorf Rg USD \| US2536512021	69.26 22:00:02	67.84 21.10.2026	+0.47% +0.32	69.34 1'000	69.35 100	+0.40%
Digi Internation Rg USD \| US2537981027	72.80 22:00:00	75.30 22.10.2026	-3.32% -2.50	72.70 200	72.81 400	+73.94%
Digimarc Rg USD \| US25382K1007	7.20 22:00:00	7.47 22.10.2026	-3.61% -0.27	7.17 100	7.19 200	+13.87%
Digital Turbine Rg USD \| US25400W1027	9.965 22:00:00	10.41 22.10.2026	-4.27% -0.445	9.96 100	9.97 1'600	+108.20%
Dime Commercial Rg USD \| US25432X1028	42.52 22:00:02	41.01 21.10.2026	-0.71% -0.29	42.51 1'800	42.52 1'800	+35.33%
Dine Brands Glbl Rg USD \| US2544231069	31.84 22:00:02	32.16 21.10.2026	-3.30% -1.06	31.79 200	31.80 3'500	-3.24%
Diodes Rg USD \| US2545431015	81.64 22:00:00	88.84 22.10.2026	-8.10% -7.20	81.54 100	81.62 500	+80.06%
Disc Medicine Rg USD \| US2546041011	75.03 22:00:00	76.00 22.10.2026	-1.28% -0.97	75.03 400	75.08 4'100	-4.29%
Distr Sol Grp Rg USD \| US5207761058	35.07 22:00:00	35.05 22.10.2026	+0.06% +0.02	35.08 200	35.09 300	+27.97%
Diversified Engy Rg USD \| US25520W1071	14.39 22:00:02	14.34 21.10.2026	-0.70% -0.10	14.39 4'100	14.42 200	-1.66%
Divsf Hlth REIT-SBI USD \| US25525P1075	7.87 22:00:00	7.69 22.10.2026	+2.34% +0.18	7.87 5'100	7.88 300	+58.56%
DLocal Rg-A USD \| KYG290181018	14.84 22:00:00	15.15 22.10.2026	-2.05% -0.31	14.83 2'200	14.84 300	+7.14%
DNOW Rg USD \| US67011P1003	15.41 22:00:02	15.77 21.10.2026	+2.09% +0.33	15.41 7'200	15.43 2'600	+21.51%
Dole Rg USD \| IE0003LFZ4U7	13.52 22:00:02	13.25 21.10.2026	-1.06% -0.14	13.51 2'500	13.52 38'400	-12.54%
Donegal Group-A USD \| US2577012014	19.215 22:00:00	18.65 22.10.2026	+3.03% +0.565	19.20 100	19.24 300	-6.66%
Donnelley Financ Rg USD \| US25787G1004	55.99 22:00:02	52.51 21.10.2026	+0.53% +0.28	55.94 1'600	55.95 3'200	+13.06%
Dorian LPG Rg USD \| MHY2106R1100	51.44 22:00:03	52.07 21.10.2026	+0.63% +0.33	51.40 100	51.41 1'100	+115.28%
Dorman Products Rg USD \| US2582781009	127.49 22:00:00	123.37 22.10.2026	+3.34% +4.12	127.37 100	127.49 200	+0.15%
Douglas Dynamics Rg USD \| US25960R1059	39.97 22:00:02	40.16 21.10.2026	+0.60% +0.24	39.91 1'400	39.97 500	+23.74%
Douglas Emm REIT Rg USD \| US25960P1093	10.09 22:00:02	9.58 21.10.2026	-0.52% -0.05	10.09 3'600	10.10 10'200	-13.28%
Dougls Ellimn Rg USD \| US25961D1054	1.50 22:00:02	1.45 21.10.2026	-2.07% -0.03	1.49 9'300	1.50 4'800	-40.08%
Dream Finders Rg-A USD \| US26154D1000	10.12 22:00:02	9.59 21.10.2026	-5.94% -0.57	10.09 6'500	10.10 400	-47.25%
Driven Brands Rg USD \| US26210V1026	11.82 22:00:00	11.42 22.10.2026	+3.50% +0.40	11.81 3'800	11.82 10'000	-22.94%
Ducommun Rg USD \| US2641471097	160.05 22:00:02	166.44 21.10.2026	+1.29% +2.15	160.05 100	160.27 2'800	+77.22%
Duos Tech Rg USD \| US2660424076	5.99 22:00:00	6.29 22.10.2026	-4.77% -0.30	5.99 200	6.00 1'200	-44.09%
DXC Technology Rg USD \| US23355L1061	16.08 22:00:02	14.63 21.10.2026	+5.26% +0.77	16.09 6'700	16.10 5'600	+5.12%
DXP Enterprises Rg USD \| US2333774071	157.66 22:00:00	177.54 22.10.2026	-11.20% -19.88	157.66 100	158.25 100	+61.71%
Dyne Therapeutcs Rg USD \| US26818M1080	15.77 22:00:00	16.07 22.10.2026	-1.87% -0.30	15.77 3'900	15.79 700	-17.84%
Dynex Cap REIT Rg USD \| US26817Q8868	11.05 22:00:02	10.96 21.10.2026	+0.82% +0.09	11.04 58'800	11.06 14'200	-21.13%
E.W. Scripps Rg-A USD \| US8110544025	2.49 22:00:00	2.415 22.10.2026	+3.11% +0.075	2.48 1'600	2.49 4'500	-39.47%
Eagle Banc Mont Rg USD \| US26942G1004	21.53 22:00:00	20.99 22.10.2026	+2.57% +0.54	21.32 100	21.57 100	+5.48%
Eagle Bancorp Rg USD \| US2689481065	32.97 22:00:00	28.53 22.10.2026	+15.56% +4.44	32.92 1'900	32.96 200	+33.19%
Eagle Finl Svcs Rg USD \| US26951R1041	46.51 22:00:00	45.90 22.10.2026	+1.33% +0.61	46.42 100	46.64 100	+15.34%
Eastern Bankshar Rg USD \| US27627N1054	22.11 22:00:00	21.51 22.10.2026	+2.79% +0.60	22.10 300	22.12 100	+16.71%
Eastman Kodak Rg USD \| US2774614067	9.21 22:00:03	8.99 21.10.2026	+3.78% +0.34	9.20 10'200	9.21 10'300	+10.28%
ECB Bancorp Rg USD \| US26828M1062	21.33 22:00:00	20.30 22.10.2026	+5.07% +1.03	21.14 700	21.33 100	+16.73%
Ecovyst Rg USD \| US27923Q1094	9.81 22:00:02	10.07 21.10.2026	-0.99% -0.10	9.81 25'200	9.82 7'800	+2.47%
Edgewell PrsCr Rg USD \| US28035Q1022	28.89 22:00:02	28.22 21.10.2026	-4.39% -1.24	28.86 1'800	28.89 3'000	+58.24%
Edgewise Therap Rg USD \| US28036F1057	39.99 22:00:00	39.65 22.10.2026	+0.86% +0.34	39.99 100	40.02 1'000	+59.78%
Editas Medicine Rg USD \| US28106W1036	2.49 22:00:00	2.51 22.10.2026	-0.80% -0.02	2.48 6'000	2.49 12'500	+22.44%
eGain Rg USD \| US28225C8064	5.66 22:00:00	5.67 22.10.2026	-0.18% -0.01	5.65 1'300	5.67 100	-44.90%
Eikon Rg USD \| US2825641036	8.24 22:00:00	8.00 22.10.2026	+3.00% +0.24	8.23 100	8.25 600	-
El Pollo Loco Rg USD \| US2686031079	15.04 22:00:00	15.06 22.10.2026	-0.13% -0.02	15.04 300	15.05 300	+43.98%
Electromed Rg USD \| US2854091087	26.83 21:16:01	27.38 21.10.2026	-2.01% -0.55	26.04 100	27.63 100	-6.89%
Eledon Pharma Rg USD \| US28617K1016	2.30 22:00:00	2.26 22.10.2026	+1.77% +0.04	2.29 2'400	2.30 1'000	+49.67%
Elemental Rty Rg USD \| CA28620K1066	15.99 22:00:00	16.75 22.10.2026	-4.54% -0.76	15.97 400	15.99 100	-1.30%
Elicio Theraptcs Rg USD \| US28657F1030	1.94 22:00:00	1.67 22.10.2026	+16.17% +0.27	1.93 5'200	1.94 1'600	-79.02%
Ellington REIT Rg USD \| US28852N1090	11.63 22:00:02	11.48 21.10.2026	-0.52% -0.06	11.63 13'300	11.64 1'400	-15.91%
Embecta Rg USD \| US29082K1051	6.86 22:00:00	6.68 22.10.2026	+2.69% +0.18	6.84 100	6.85 1'600	-43.77%
Emergent BioSolu Rg USD \| US29089Q1058	6.23 22:00:02	6.29 21.10.2026	-1.43% -0.09	6.21 3'100	6.23 28'100	-49.84%
Empire St REIT Rg-A USD \| US2921041065	4.93 22:00:03	4.71 21.10.2026	-0.85% -0.04	4.90 48'600	4.92 42'700	-28.37%
Employers Hldngs Rg USD \| US2922181043	52.72 22:00:02	51.70 21.10.2026	0.00% 0.00	52.68 1'100	52.76 6'800	+19.76%
Enact Holdings Rg USD \| US29249E1091	46.92 22:00:00	45.65 22.10.2026	+2.78% +1.27	46.92 1'600	46.94 100	+15.16%
Enanta Pharm Rg USD \| US29251M1062	11.62 22:00:00	11.31 22.10.2026	+2.74% +0.31	11.59 300	11.62 400	-28.28%
Encore Cap Group Rg USD \| US2925541029	100.36 22:00:00	104.16 22.10.2026	-3.65% -3.80	100.37 300	100.49 300	+91.65%
enCore Energy Rg USD \| CA29259W7008	0.773 22:00:00	0.8026 22.10.2026	-3.69% -0.0296	0.7688 2'900	0.777 700	-67.64%
Ener Vault Hldg Rg USD \| US29280W1099	2.59 22:00:02	2.75 21.10.2026	-0.36% -0.01	2.59 9'800	2.60 12'300	-40.56%
Energizer Hldgs Rg USD \| US29272W1099	23.43 22:00:02	22.24 21.10.2026	+2.34% +0.52	23.43 8'200	23.44 1'400	+14.43%
Energous Rg USD \| US29272C3016	8.83 22:00:00	8.84 22.10.2026	-0.11% -0.01	8.76 200	8.84 200	+121.55%
Energy Fuels Rg USD \| CA2926717083	7.695 21:59:54	8.215 21.10.2026	-6.33% -0.52	7.61 1'700	7.78 1'700	-43.27%
Energy Recovery Rg USD \| US29270J1007	6.67 22:00:00	6.65 22.10.2026	+0.30% +0.02	6.65 4'900	6.66 700	-50.70%
Enerp Tool Grp Rg-A USD \| US2927651040	35.63 22:00:03	35.56 21.10.2026	-0.28% -0.10	35.63 200	35.65 6'700	-7.27%
EnerSys Rg USD \| US29275Y1029	168.67 22:00:02	170.61 21.10.2026	+3.69% +6.29	168.55 1'200	168.70 900	+20.55%
Engy Serv Amer Rg USD \| US29271Q1031	9.14 22:00:00	9.37 22.10.2026	-2.45% -0.23	9.14 300	9.17 400	+14.69%
Enliven Therp Rg USD \| US29337E1029	41.93 22:00:00	41.82 22.10.2026	+0.26% +0.11	41.91 100	42.03 1'100	+171.56%
Ennis Rg USD \| US2933891028	22.92 22:00:02	22.50 21.10.2026	+0.18% +0.04	22.92 500	22.93 1'400	+25.15%
Enova Intl Rg USD \| US29357K1034	176.78 22:00:03	179.45 21.10.2026	+0.33% +0.60	176.60 1'600	176.93 1'800	+14.54%
Enovis Rg USD \| US1940145022	21.59 22:00:02	20.69 21.10.2026	+0.58% +0.12	21.59 10'400	21.62 400	-21.88%
Enovix Rg USD \| US2935941078	2.55 22:00:00	2.54 22.10.2026	+0.39% +0.01	2.56 47'400	2.57 84'900	-65.25%
Enpro Rg USD \| US29355X1072	267.21 22:00:02	289.54 21.10.2026	+1.59% +4.60	266.47 280	266.57 80	+37.37%
Enterprise Finl Rg USD \| US2937121059	61.01 22:00:00	60.25 22.10.2026	+1.26% +0.76	61.05 200	61.12 1'100	+11.57%
Entrada Therapet Rg USD \| US29384C1080	4.73 22:00:00	4.65 22.10.2026	+1.72% +0.08	4.73 1'500	4.75 1'100	-54.77%
Entravsion Commn-A USD \| US29382R1077	6.26 22:00:02	6.33 21.10.2026	-0.32% -0.02	6.24 4'900	6.25 1'400	+115.36%
Envela Rg USD \| US29402E1029	11.57 21:48:41	11.85 21.10.2026	-2.36% -0.28	11.32 100	11.80 100	-10.90%
Enviri Rg USD \| US29390K1025	19.15 22:00:02	19.94 21.10.2026	+0.30% +0.06	19.22 100	19.23 9'600	-
Eos Energy Rg-A USD \| US29415C1018	1.71 22:00:00	1.68 22.10.2026	+1.79% +0.03	1.71 109'200	1.72 71'700	-85.34%
ePlus Rg USD \| US2942681071	96.15 22:00:00	94.14 22.10.2026	+2.14% +2.01	96.02 100	96.32 100	+7.34%
Epsilon Energy Rg USD \| CA2943752097	6.16 22:00:00	6.12 22.10.2026	+0.65% +0.04	6.14 400	6.16 500	+31.90%
Equity Bancshs Rg-A USD \| US29460X1090	48.64 22:00:02	47.94 21.10.2026	-0.83% -0.40	48.56 600	48.70 2'700	+6.47%
Erasca Rg USD \| US29479A1088	14.04 22:00:00	14.49 22.10.2026	-3.11% -0.45	14.03 3'000	14.04 2'000	+289.52%
Erm Zegna Rg USD \| NL0015000PB5	13.85 22:00:02	12.77 21.10.2026	+1.17% +0.15	13.84 9'200	13.86 8'400	+26.05%
ERock Rg-A USD \| US2960131058	8.28 22:00:02	8.65 21.10.2026	+8.79% +0.76	8.27 500	8.28 100	-
Escalade Rg USD \| US2960561049	18.89 22:00:00	18.49 22.10.2026	+2.16% +0.40	18.84 200	18.89 100	+37.06%
Esco Technologie Rg USD \| US2963151046	232.99 22:00:03	247.64 21.10.2026	-0.04% -0.11	233.15 1'440	233.16 1'040	+26.69%
Espey Mfg.&Elect Rg USD \| US2966501049	51.98 19:34:28	52.92 21.10.2026	-10.04% -5.80	49.44 100	53.57 100	+26.24%
Esquire Fin Hld Rg USD \| US29667J1016	123.19 22:00:00	118.72 22.10.2026	+3.77% +4.47	122.89 100	123.24 800	+16.31%
Essen Prop REIT Rg USD \| US29670E1073	26.26 22:00:03	25.76 21.10.2026	-3.38% -0.87	26.27 12'200	26.28 9'500	-16.08%
Essent Group Rg USD \| BMG3198U1027	65.70 22:00:02	65.84 21.10.2026	-2.76% -1.82	65.66 1'300	65.67 1'500	-1.52%
Establ Rg USD \| VGG312491084	63.52 22:00:00	62.28 22.10.2026	+1.99% +1.24	63.41 500	63.56 100	-14.54%
Estnl Govt REIT Rg USD \| US27616P3010	22.57 22:00:03	22.17 21.10.2026	-0.32% -0.07	22.56 600	22.58 400	+4.29%
Ethan Allen Intr Rg USD \| US2976021046	20.79 22:00:02	20.16 21.10.2026	-1.88% -0.38	20.77 500	20.79 8'600	-13.40%
Eton Pharm Rg USD \| US29772L1089	50.02 22:00:00	49.30 22.10.2026	+1.46% +0.72	50.01 100	50.09 1'100	+191.54%
Eve Holding Rg USD \| US29970N1046	1.64 22:00:02	1.65 21.10.2026	-1.21% -0.02	1.63 3'000	1.64 26'200	-59.15%
EverCommerce Rg USD \| US29977X1054	9.26 22:00:00	9.24 22.10.2026	+0.22% +0.02	9.18 200	9.31 300	-23.70%
Everforth Rg USD \| US00191U1025	41.00 22:00:02	39.17 21.10.2026	+0.77% +0.30	41.02 700	41.03 8'400	-18.06%
EverQuote-A Rg USD \| US30041R1086	23.59 22:00:00	22.11 22.10.2026	+6.69% +1.48	23.57 1'300	23.60 200	-18.11%
Everspn Technlgs Rg USD \| US30041T1043	12.41 22:00:00	13.65 22.10.2026	-9.08% -1.24	12.40 100	12.41 100	+47.09%
Evertec Rg USD \| PR30040P1032	33.33 22:00:03	31.76 21.10.2026	+1.61% +0.51	33.35 3'500	33.36 1'100	+10.93%
EVgo Rg USD \| US30052F1003	1.03 22:00:00	1.08 22.10.2026	-4.63% -0.05	1.02 73'300	1.03 22'000	-62.89%
EVI Industries Rg USD \| US26929N1028	19.58 20.10.2026	19.46 19.10.2026	+0.62% +0.12	19.36 100	20.63 100	-16.89%
Evolent Health Rg-A USD \| US30050B1017	4.89 22:00:02	4.87 21.10.2026	-0.82% -0.04	4.89 13'800	4.90 9'500	+20.75%
Evolus Rg USD \| US30052C1071	7.41 22:00:00	7.40 22.10.2026	+0.14% +0.01	7.40 1'000	7.41 4'400	+11.28%
Evolution Pete Rg USD \| US30049A1079	3.755 21:59:32	3.745 21.10.2026	+0.27% +0.01	3.72 300	3.80 5'300	+5.49%
Evolv Tech Rg-A USD \| US30049H1023	4.59 22:00:00	4.42 22.10.2026	+3.85% +0.17	4.59 169'100	4.60 9'900	-38.27%
Evommune Rg USD \| US30054Y1073	5.21 22:00:02	5.38 21.10.2026	-3.90% -0.21	5.19 500	5.21 2'200	-69.80%
Excelerate Enr Rg-A USD \| US30069T1016	31.52 22:00:02	32.74 21.10.2026	+0.86% +0.28	31.52 7'700	31.57 200	+17.72%
Exponent Rg USD \| US30214U1025	77.11 22:00:00	73.15 22.10.2026	+5.41% +3.96	77.07 100	77.11 2'700	+5.31%
Expro Rg USD \| KYG3314M1096	15.66 22:00:03	16.36 21.10.2026	+2.51% +0.41	15.65 5'500	15.66 8'100	+25.62%
Extreme Networks Rg USD \| US30226D1063	22.04 22:00:00	22.54 22.10.2026	-2.22% -0.50	22.02 1'900	22.04 3'900	+35.38%
Exzeo Grp Rg USD \| US30234F1012	17.00 22:00:02	16.57 21.10.2026	-0.54% -0.09	17.01 200	17.02 600	-32.04%
EyePoint Rg USD \| US30233G2093	0.4281 22:00:00	0.43 22.10.2026	-0.44% -0.0019	0.425 73'900	0.4255 200	-97.65%
F&G Annuities Rg USD \| US30190A1043	21.45 22:00:02	20.14 21.10.2026	+1.14% +0.23	21.40 1'800	21.42 2'200	-33.97%
Falcon's Beyod Rg-A USD \| US3061211047	8.28 22:00:00	8.21 22.10.2026	+0.85% +0.07	8.24 500	8.28 200	-45.30%
Farmers Natl Ban Rg USD \| US3096271073	15.66 22:00:00	15.31 22.10.2026	+2.29% +0.35	15.67 300	15.68 1'800	+14.94%
Farmland REIT Rg USD \| US31154R1095	10.00 22:00:03	10.04 21.10.2026	-1.99% -0.20	9.99 3'900	10.01 7'500	+1.55%
Fastly Rg-A USD \| US31188V1008	22.45 22:00:00	23.30 22.10.2026	-3.65% -0.85	22.43 800	22.44 100	+128.88%
FB Bancorp Rg USD \| US31425A1097	16.73 22:00:00	16.43 22.10.2026	+1.83% +0.30	16.73 500	16.78 200	+27.86%
FB Financial Rg USD \| US30257X1046	53.62 22:00:02	52.25 21.10.2026	-0.29% -0.15	53.64 3'600	53.69 100	-6.63%
Fed Agric Mtg -C- USD \| US3131483063	201.42 22:00:02	200.82 21.10.2026	-0.67% -1.35	201.05 100	201.43 200	+13.61%
Federal Signal Rg USD \| US3138551086	115.54 22:00:02	114.66 21.10.2026	+1.77% +2.03	115.56 2'100	115.64 300	+7.46%
Fennec Pharma Rg USD \| CA31447P1009	10.32 22:00:00	10.38 22.10.2026	-0.58% -0.06	10.29 500	10.32 100	+34.81%
Ferroglobe Rg USD \| GB00BYW6GV68	4.03 22:00:00	4.19 22.10.2026	-3.82% -0.16	4.03 8'800	4.04 6'700	-9.70%
Fidelity D & D B Rg USD \| US31609R1005	62.97 22:00:00	58.97 22.10.2026	+6.78% +4.00	62.25 200	63.13 100	+35.47%
FIGS Rg-A USD \| US30260D1037	20.46 22:00:02	19.86 21.10.2026	+0.60% +0.12	20.49 100	20.51 2'100	+75.88%
Fin Amer Cos Rg-A USD \| US31738L2060	11.49 22:00:02	11.24 21.10.2026	-2.31% -0.26	11.49 1'900	11.55 1'000	-54.65%
Finl Institution Rg USD \| US3175854047	40.69 22:00:00	39.85 22.10.2026	+2.11% +0.84	40.62 1'000	40.70 100	+27.85%
FinWise Bancorp Rg USD \| US31813A1097	10.50 22:00:00	10.46 22.10.2026	+0.38% +0.04	10.47 200	10.54 100	-41.69%
Firefly Rg USD \| US31816X1063	17.52 22:00:00	17.655 22.10.2026	-0.76% -0.135	17.51 100	17.54 5'700	-21.08%
First Advantage Rg USD \| US31846B1089	21.22 22:00:00	19.66 22.10.2026	+7.93% +1.56	21.21 300	21.22 5'000	+35.31%
First Bancorp Rg USD \| US3189101062	63.92 22:00:00	61.04 22.10.2026	+4.72% +2.88	63.84 1'000	64.04 700	+20.18%
First Bancorp Rg USD \| US31866P1021	36.17 22:00:00	34.56 22.10.2026	+4.66% +1.61	35.85 100	36.21 500	+30.71%
First BanCorp Rg USD \| PR3186727065	27.31 22:00:03	27.58 21.10.2026	-0.87% -0.24	27.32 7'900	27.33 700	+31.89%
First Bank Rg USD \| US31931U1025	18.55 22:00:00	17.78 22.10.2026	+4.33% +0.77	18.49 200	18.55 900	+8.02%
First Busey Rg USD \| US3193832041	30.63 22:00:00	29.77 22.10.2026	+2.89% +0.86	30.60 1'100	30.63 3'500	+25.14%
First Business F Rg USD \| US3193901002	72.50 22:00:00	70.90 22.10.2026	+2.26% +1.60	71.86 100	72.60 200	+30.57%
First Capital Rg USD \| US31942S1042	63.94 22:00:00	61.93 22.10.2026	+3.25% +2.01	63.27 100	63.76 100	+4.61%
First Carolina Rg USD \| US31943F2002	12.91 22:00:02	12.55 21.10.2026	+0.96% +0.12	12.88 100	12.89 2'400	-
First Community Rg USD \| US3198351047	32.99 22:00:00	32.77 22.10.2026	+0.67% +0.22	32.93 100	33.01 400	+10.52%
First Finl Banco Rg USD \| US3202091092	32.47 22:00:00	31.65 22.10.2026	+2.59% +0.82	32.47 4'200	32.48 600	+26.50%
First Finl Banks Rg USD \| US32020R1095	30.33 22:00:00	29.77 22.10.2026	+1.88% +0.56	30.33 300	30.34 800	-0.33%
First Finl Rg USD \| US3202181000	76.18 22:00:00	74.59 22.10.2026	+2.13% +1.59	76.07 100	76.30 200	+23.45%
First Guaranty B Rg USD \| US32043P1066	8.44 22:00:00	8.22 22.10.2026	+2.68% +0.22	8.41 200	8.47 200	+53.07%
First Internet B Rg USD \| US3205571017	26.79 22:00:00	25.89 22.10.2026	+3.48% +0.90	26.65 100	26.80 100	+24.05%
First Merchants Rg USD \| US3208171096	40.83 22:00:00	39.96 22.10.2026	+2.18% +0.87	40.80 100	40.83 300	+6.62%
First Mid Bancsh Rg USD \| US3208661062	50.62 22:00:00	49.26 22.10.2026	+2.76% +1.36	50.59 100	50.63 1'000	+26.31%
First National Rg USD \| US32106V1070	29.85 22:00:00	29.51 22.10.2026	+1.15% +0.34	29.64 200	29.86 100	+16.92%
First Tracks Rg USD \| US3371851029	43.14 22:00:00	42.77 22.10.2026	+0.87% +0.37	43.09 100	43.23 600	-
First United Rg USD \| US33741H1077	45.92 22:00:00	44.08 22.10.2026	+4.17% +1.84	45.81 100	45.99 300	+17.74%
First Watch Rest Rg USD \| US33748L1017	11.56 22:00:00	11.13 22.10.2026	+3.86% +0.43	11.56 100	11.57 1'600	-26.19%
First West Finl Rg USD \| US33751L1052	30.14 22:00:00	29.54 22.10.2026	+2.03% +0.60	29.80 600	30.17 400	+10.18%
FirstCash Hldgs Rg USD \| US33768G1076	184.78 22:00:00	216.75 22.10.2026	-14.75% -31.97	184.62 500	184.78 1'100	+36.00%
Firstun Cap Bnc Rg USD \| US33767U1079	39.53 22:00:00	38.48 22.10.2026	+2.73% +1.05	39.50 500	39.54 300	+2.25%
Five Star Bncrp Rg USD \| US33830T1034	44.16 22:00:00	43.09 22.10.2026	+2.48% +1.07	44.11 300	44.29 200	+20.43%
Five9 Rg USD \| US3383071012	35.10 22:00:00	35.29 22.10.2026	-0.54% -0.19	35.09 3'100	35.11 1'300	+76.01%
Flagstar Financ Rg USD \| US6494454001	11.44 22:03:06	11.12 21.10.2026	-0.45% -0.05	11.45 5'500	11.46 600	-12.07%
Flex LNG Rg USD \| BMG359472021	27.94 22:00:03	27.65 21.10.2026	+1.01% +0.28	27.90 500	27.94 2'700	+11.94%
Flexsteel Ind Rg USD \| US3393821034	84.98 22:00:00	83.56 22.10.2026	+1.70% +1.42	84.17 100	85.43 100	+111.60%
Flotek Industries R USD \| US3433894090	23.20 22:00:03	24.07 21.10.2026	+4.28% +1.03	23.19 1'800	23.29 1'800	+45.68%
Flowco Hldg Rg-A USD \| US3429091081	18.81 22:00:02	19.10 21.10.2026	+1.73% +0.33	18.83 1'500	18.84 100	+3.68%
Flowers Foods Rg USD \| US3434981011	6.42 22:00:02	6.00 21.10.2026	-3.17% -0.19	6.42 13'400	6.43 12'200	-46.60%
Fluence Energy Rg-A USD \| US34379V1035	5.70 22:00:00	6.00 22.10.2026	-5.00% -0.30	5.69 5'000	5.70 13'000	-69.67%
Fluor Rg USD \| US3434121022	43.42 22:00:02	45.18 21.10.2026	+2.72% +1.23	43.40 200	43.41 43'100	+17.11%
flyExclusive Rg-A USD \| US3439281078	1.135 21:43:54	1.115 21.10.2026	+1.79% +0.02	1.11 200	1.19 200	-72.90%
Flywire Rg USD \| US3024921039	19.15 22:00:00	18.63 22.10.2026	+2.79% +0.52	19.14 600	19.15 2'400	+31.57%
FMC Corp Rg USD \| US3024913036	5.02 22:00:03	5.31 21.10.2026	-5.27% -0.28	5.02 2'600	5.03 74'500	-63.73%
Foghorn Therap Rg USD \| US3441741077	2.01 22:00:00	2.04 22.10.2026	-1.47% -0.03	2.00 2'100	2.01 1'700	-62.22%
Forafric Global Rg USD \| GI000A3DNK69	12.07 22:00:00	11.97 22.10.2026	+0.84% +0.10	12.02 200	12.18 100	+8.52%
Forbright Rg-A USD \| US34520K1051	17.18 22:00:00	17.11 22.10.2026	+0.41% +0.07	17.07 100	17.19 200	-
Forestar Grop Rg USD \| US3462321015	26.22 22:00:02	25.59 21.10.2026	-1.45% -0.37	26.18 5'000	26.19 100	+2.40%
Fortrea Rg USD \| US34965K1079	23.92 22:00:00	24.06 22.10.2026	-0.58% -0.14	23.91 200	23.94 3'600	+39.48%
Forum Energy Tec Rg USD \| US34984V2097	81.56 22:00:03	84.20 21.10.2026	+3.00% +2.53	81.81 400	81.82 1'700	+134.72%
Forward Air Rg USD \| US34986A1043	15.62 22:00:00	15.76 22.10.2026	-0.89% -0.14	15.62 900	15.67 600	-36.96%
Forward Industr Rg USD \| US3499321038	6.99 22:00:00	7.55 22.10.2026	-7.42% -0.56	6.99 5'500	7.00 4'100	+14.22%
Fossil Group Rg USD \| US34988V1061	6.55 22:00:00	6.75 22.10.2026	-2.96% -0.20	6.54 100	6.55 1'200	+79.52%
Four Corn REIT Rg USD \| US35086T1097	22.05 22:00:02	21.86 21.10.2026	-3.06% -0.67	22.05 5'100	22.06 1'400	-8.11%
Fox Fact Hldg Rg USD \| US35138V1026	15.33 22:00:00	14.85 22.10.2026	+3.23% +0.48	15.31 700	15.33 1'900	-13.21%
Franklin Covey Rg USD \| US3534691098	18.93 22:00:02	18.24 21.10.2026	-2.03% -0.37	18.85 700	18.93 800	+6.50%
Franklin Electri Rg USD \| US3535141028	99.21 22:00:00	101.24 22.10.2026	-2.01% -2.03	99.14 200	99.21 2'000	+5.98%
Franklin Finl Sv Rg USD \| US3535251082	63.50 22:00:00	62.87 22.10.2026	+1.00% +0.63	63.39 200	63.60 200	+25.24%
Frankln BSP REIT Rg USD \| US35243J1016	6.25 22:00:02	6.09 21.10.2026	-1.15% -0.07	6.24 2'200	6.25 16'400	-39.98%
FreightCar Ameri Rg USD \| US3570231007	4.30 22:00:00	4.12 22.10.2026	+4.37% +0.18	4.30 1'300	4.31 400	-62.78%
Frequency Electr Rg USD \| US3580101067	61.60 22:00:00	68.19 22.10.2026	-9.66% -6.59	61.53 100	61.56 100	+26.65%
Freshworks Rg-A USD \| US3580541049	15.32 22:00:00	14.825 22.10.2026	+3.34% +0.495	15.33 3'400	15.34 12'400	+21.02%
Friedman Ind Rg USD \| US3584351056	40.63 22:00:00	42.05 22.10.2026	-3.38% -1.42	40.45 100	40.68 100	+105.22%
Frmrs & Merch Bn Rg USD \| US30779N1054	35.89 22:00:00	35.20 22.10.2026	+1.96% +0.69	35.74 400	35.95 200	+42.39%
Frontdoor Rg USD \| US35905A1097	86.03 22:00:00	80.85 22.10.2026	+6.41% +5.18	86.01 700	86.16 1'600	+40.15%
Frontir Grop Hld Rg USD \| US35909R1086	5.30 22:00:00	5.04 22.10.2026	+5.16% +0.26	5.30 3'400	5.31 56'900	+7.01%
FrontView Rg USD \| US35922N1000	17.76 22:00:02	17.40 21.10.2026	-1.03% -0.18	17.74 100	17.78 5'300	+16.67%
FRP Holdings Rg USD \| US30292L1070	19.24 22:00:00	18.81 22.10.2026	+2.29% +0.43	19.16 300	19.24 100	-17.46%
FS Bancorp Rg USD \| US30263Y1047	44.35 22:00:00	44.33 22.10.2026	+0.05% +0.02	44.33 200	44.57 100	+7.68%
Fst Cwth Finl Rg USD \| US3198291078	21.06 22:00:03	20.54 21.10.2026	-0.10% -0.02	21.06 4'700	21.07 3'600	+21.71%
FTAI Infra Rg USD \| US35953C1062	2.52 22:00:00	2.41 22.10.2026	+4.56% +0.11	2.50 5'600	2.52 20'100	-47.72%
FuboTV Rg-A USD \| US35953D4016	8.16 22:00:02	8.22 21.10.2026	-1.22% -0.10	8.18 1'200	8.19 9'700	-73.15%
FuelCell Energy Rg USD \| US35952H7008	11.58 22:00:00	13.20 22.10.2026	-12.27% -1.62	11.56 12'100	11.57 17'400	+80.57%
Fulcrum Thera Rg USD \| US3596161097	3.68 22:00:00	3.70 22.10.2026	-0.54% -0.02	3.68 22'700	3.69 21'000	-67.29%
Fulgent Genetics Rg USD \| US3596641098	19.99 22:00:00	20.13 22.10.2026	-0.70% -0.14	19.96 100	19.98 200	-23.37%
Fulton Financial Rg USD \| US3602711000	23.35 22:00:00	22.53 22.10.2026	+3.64% +0.82	23.36 1'000	23.37 15'000	+16.55%
Funko-A Rg USD \| US3610081057	7.035 22:00:00	6.88 22.10.2026	+2.25% +0.155	7.03 600	7.04 2'600	+102.35%
FutureFuel Rg USD \| US36116M1062	5.52 22:00:02	5.48 21.10.2026	+1.46% +0.08	5.50 14'800	5.52 1'100	+74.29%
FVCBankcorp Rg USD \| US36120Q1013	18.14 22:00:00	17.61 22.10.2026	+3.01% +0.53	18.14 100	18.15 800	+26.60%
G-III Apparel Gr Rg USD \| US36237H1014	29.78 22:00:00	28.44 22.10.2026	+4.71% +1.34	29.78 100	29.80 1'000	-1.80%
Galectin Rg USD \| US3632252025	3.38 22:00:00	3.37 22.10.2026	+0.30% +0.01	3.36 1'900	3.37 900	-18.99%
Garrett Motion Rg USD \| US3665051054	22.00 22:00:00	23.93 22.10.2026	-8.07% -1.93	21.99 900	22.00 200	+37.29%
GATX Rg USD \| US3614481030	167.50 22:00:02	161.67 21.10.2026	+1.63% +2.63	167.60 100	167.61 1'200	-3.12%
GBank Finl Hldg Rg USD \| US36166F1003	17.50 22:00:00	16.98 22.10.2026	+3.06% +0.52	17.47 100	17.50 300	-49.90%
GCM Grosvenor Rg-A USD \| US36831E1082	12.62 22:00:00	12.43 22.10.2026	+1.53% +0.19	12.61 1'800	12.63 2'800	+9.81%
GCT Rg-A USD \| KYG386441037	59.12 22:00:00	60.39 22.10.2026	-2.10% -1.27	59.12 1'000	59.18 400	+53.74%
GD Culture Grp Rg USD \| US19200A3032	1.15 22:00:00	1.22 22.10.2026	-5.74% -0.07	1.15 2'500	1.16 1'300	-99.89%
Gemini Space Rg-A USD \| US36866J1051	3.17 22:00:00	3.165 22.10.2026	+0.16% +0.005	3.16 10'100	3.17 3'000	-68.09%
Genco Shipping Rg USD \| MHY2685T1313	24.90 22:00:03	24.72 21.10.2026	+2.55% +0.63	24.90 1'500	24.94 3'400	+37.55%
Gencor Industrie Rg USD \| US3686781085	17.57 20:14:38	17.50 21.10.2026	+0.40% +0.07	17.21 100	17.86 100	+42.39%
GeneDx Hldg Rg USD \| US81663L2007	67.14 22:00:00	68.94 22.10.2026	-2.61% -1.80	66.96 500	67.22 600	-46.99%
Generate Bio Rg USD \| US3709201004	12.79 22:00:00	13.11 22.10.2026	-2.44% -0.32	12.79 500	12.81 600	-
Genesco Rg USD \| US3715321028	37.39 22:00:02	36.63 21.10.2026	-1.09% -0.40	37.25 300	37.42 2'100	+46.27%
Genie Ener Rg-B USD \| US3722842081	16.86 22:00:02	16.63 21.10.2026	-1.32% -0.22	16.81 300	16.88 1'100	+19.09%
Genius Sports Rg USD \| GG00BMF1JR16	6.54 22:00:02	6.68 21.10.2026	-3.74% -0.25	6.52 6'600	6.54 64'800	-41.65%
Gentherm Rg USD \| US37253A1034	26.15 22:00:00	28.44 22.10.2026	-8.05% -2.29	26.10 7'400	26.16 100	-21.80%
Genworth Finl Rg USD \| US37247D1063	8.94 22:00:02	8.97 21.10.2026	-1.34% -0.12	8.93 11'700	8.94 44'500	-1.99%
GEO Group REIT Rg USD \| US36162J1060	26.94 22:00:02	27.97 21.10.2026	-1.18% -0.33	26.91 15'800	26.92 33'000	+71.46%
German Amer Banc Rg USD \| US3738651047	51.12 22:00:00	49.94 22.10.2026	+2.36% +1.18	51.10 300	51.21 1'300	+27.46%
Geron Rg USD \| US3741631036	1.13 22:00:00	1.16 22.10.2026	-2.59% -0.03	1.12 190'000	1.13 59'800	-12.12%
Getty Realty REI Rg USD \| US3742971092	28.45 22:00:02	28.04 21.10.2026	-2.03% -0.57	28.46 2'900	28.47 300	+0.37%
Gevo Rg USD \| US3743964062	1.14 22:00:00	1.11 22.10.2026	+2.70% +0.03	1.13 15'900	1.14 59'300	-44.50%
Gibraltar Inds Rg USD \| US3746891072	39.27 22:00:00	38.78 22.10.2026	+1.26% +0.49	39.19 100	39.26 100	-21.56%
Ginkgo Bio Rg-A USD \| US37611X2099	9.71 22:00:02	9.86 21.10.2026	+1.52% +0.15	9.72 200	9.73 6'000	+20.46%
Glacier Bancorp Rg USD \| US37637Q1058	45.99 22:03:48	44.50 21.10.2026	+0.43% +0.19	46.03 2'000	46.06 100	+1.45%
Gladst Land REIT Rg USD \| US3765491010	8.80 22:00:00	8.58 22.10.2026	+2.56% +0.22	8.81 3'100	8.82 600	-6.23%
Gladsto Com REIT Rg USD \| US3765361080	12.00 22:00:00	11.63 22.10.2026	+3.18% +0.37	12.00 1'000	12.01 1'700	+9.00%
Glaukos Rg USD \| US3773221029	176.69 22:00:02	173.43 21.10.2026	+1.97% +3.42	176.68 700	176.85 1'000	+56.63%
Glb Industrial Rg USD \| US37892E1029	44.91 22:00:02	44.12 21.10.2026	+1.72% +0.76	44.93 400	44.99 5'400	+53.59%
Glbl Net Ls REIT Rg USD \| US3793782018	7.28 22:00:02	7.36 21.10.2026	-3.26% -0.24	7.28 24'800	7.29 15'200	-17.21%
Global Water Res Rg USD \| US3794631024	7.90 22:00:00	7.65 22.10.2026	+3.27% +0.25	7.87 100	7.91 200	-9.47%
Globant Rg USD \| LU0974299876	45.78 22:00:03	41.65 21.10.2026	+3.72% +1.55	45.69 200	45.70 3'900	-33.91%
GMR Sltn Rg-A USD \| US38013D1063	10.77 22:00:02	10.48 21.10.2026	-0.76% -0.08	10.76 900	10.77 10'100	-
Gogo Rg USD \| US38046C1099	2.11 22:00:00	2.08 22.10.2026	+1.44% +0.03	2.10 8'000	2.11 26'800	-55.36%
Golar LNG Rg USD \| BMG9456A1009	44.03 22:00:00	44.99 22.10.2026	-2.13% -0.96	44.03 2'200	44.05 100	+20.91%
Gold.com Rg USD \| US00181T1079	38.66 22:00:02	38.19 21.10.2026	+1.65% +0.63	38.63 5'000	38.68 700	+14.01%
Goodyear T & Rub Rg USD \| US3825501014	4.43 22:00:00	4.30 22.10.2026	+3.02% +0.13	4.43 100'600	4.44 19'200	-50.91%
Goosehead Ins-A Rg USD \| US38267D1090	50.62 22:00:00	45.32 22.10.2026	+11.69% +5.30	50.58 1'400	50.74 400	-38.47%
GoPro Rg-A USD \| US38268T1034	1.02 22:00:00	1.065 22.10.2026	-4.23% -0.045	1.01 94'800	1.02 69'300	-24.47%
Gorman-Rupp Rg USD \| US3830821043	70.13 22:00:14	72.33 21.10.2026	+2.13% +1.54	69.91 1'000	69.92 7'800	+54.70%
GPGI Rg-A USD \| US20459V1052	12.55 22:00:02	12.75 21.10.2026	+1.33% +0.17	12.56 5'500	12.57 7'900	-32.99%
GrafTech Intl Rg USD \| US3843136074	7.45 22:00:02	6.95 21.10.2026	+7.19% +0.50	7.42 600	7.47 3'200	-51.97%
Graham Corp Rg USD \| US3845561063	64.41 22:00:03	68.65 21.10.2026	-0.44% -0.30	64.50 2'500	64.51 3'900	+6.41%
Graham Hldg Rg USD \| US3846371041	1'239.59 22:00:02	1'225.68 21.10.2026	-0.18% -2.25	1'238.69 60	1'239.82 270	+11.36%
GRAIL Rg USD \| US3847471014	127.06 22:00:00	132.60 22.10.2026	-4.18% -5.54	127.02 400	127.21 200	+54.92%
Granite Construc Rg USD \| US3873281071	107.45 22:00:02	109.51 21.10.2026	+0.20% +0.22	107.36 800	107.45 1'200	-4.87%
Granite Ridge Rg USD \| US3874321074	5.65 22:00:02	5.66 21.10.2026	+0.18% +0.01	5.65 17'400	5.66 7'000	+20.64%
Gray Media Rg USD \| US3893751061	4.70 22:00:03	4.63 21.10.2026	-0.22% -0.01	4.69 10'700	4.70 5'700	-4.55%
Great Southern B Rg USD \| US3909051076	78.93 22:00:00	78.08 22.10.2026	+1.09% +0.85	78.71 100	78.89 200	+26.84%
Green Brick Part Rg USD \| US3927091013	64.94 22:00:02	61.99 21.10.2026	-2.11% -1.31	65.00 5'100	65.01 5'200	-3.16%
Green Dot Rg-A USD \| US39304D1028	12.39 22:00:02	12.19 21.10.2026	+0.08% +0.01	12.37 1'200	12.39 100	-4.76%
Green Plains Rg USD \| US3932221043	13.91 22:00:00	14.16 22.10.2026	-1.77% -0.25	13.91 200	13.92 900	+44.49%
Greenbrier Cos Rg USD \| US3936571013	38.78 22:00:02	37.61 21.10.2026	+0.21% +0.08	38.74 3'800	38.77 1'600	-19.36%
Greene County Ba Rg USD \| US3943571071	36.01 22:00:00	34.57 22.10.2026	+4.17% +1.44	35.48 100	36.28 100	+55.51%
Greenlight Cap RE A USD \| KYG4095J1094	15.30 22:00:00	14.94 22.10.2026	+2.41% +0.36	15.30 200	15.33 100	+2.47%
Greif-A USD \| US3976241071	83.13 22:00:02	81.56 21.10.2026	+0.42% +0.34	83.03 1'300	83.04 200	+20.97%
Greif-B USD \| US3976242061	115.45 22:00:02	113.14 21.10.2026	+1.10% +1.24	115.45 800	116.05 100	+53.14%
Grid Dyn Hldg Rg-A USD \| US39813G1094	8.56 22:00:00	8.35 22.10.2026	+2.51% +0.21	8.55 2'000	8.56 6'500	-7.53%
Griffon Rg USD \| US3984331021	97.00 22:00:02	94.99 21.10.2026	-0.38% -0.36	96.93 2'100	96.94 600	+28.49%
Grindr Rg USD \| US39854F1012	14.10 22:00:02	14.06 21.10.2026	-2.35% -0.33	14.10 8'100	14.11 5'300	+1.40%
Grnwich LifeSci Rg USD \| US3968791083	15.48 22:00:00	16.57 22.10.2026	-6.58% -1.09	15.38 200	15.66 100	-21.13%
Grocer Outl Hldg Rg USD \| US39874R1014	13.90 22:00:00	13.15 22.10.2026	+5.70% +0.75	13.90 500	13.91 8'700	+30.20%
Group I Automoti Rg USD \| US3989051095	242.79 22:00:02	243.02 21.10.2026	-7.48% -18.17	242.93 1'120	242.94 240	-42.83%
Groupon Rg USD \| US3994732069	16.24 22:00:00	16.30 22.10.2026	-0.37% -0.06	16.22 4'000	16.23 6'000	-7.44%
GSI Technology Rg USD \| US36241U1060	3.86 22:00:00	4.11 22.10.2026	-6.08% -0.25	3.85 700	3.86 1'000	-33.82%
Guardian Rg-A USD \| US40145W1018	39.59 22:00:02	41.87 21.10.2026	-6.90% -2.89	39.61 2'100	39.70 300	+29.54%
Gulfport Energy Rg USD \| US4026355028	160.50 22:00:02	161.69 21.10.2026	-2.28% -3.68	160.20 1'400	160.21 4'700	-24.03%
Gyre Therap Rg USD \| US4037831033	5.86 22:00:00	5.90 22.10.2026	-0.68% -0.04	5.85 300	5.86 1'100	-16.43%
H B Fuller Co Rg USD \| US3596941068	50.89 22:00:02	50.57 21.10.2026	+0.18% +0.09	50.87 800	50.89 3'200	-14.80%
H2O America Rg USD \| US7843051043	58.66 22:00:00	56.18 22.10.2026	+4.41% +2.48	58.61 200	58.66 2'700	+14.68%
HA Sustain REIT Rg USD \| US41068X1000	36.54 22:00:03	35.67 21.10.2026	+2.27% +0.81	36.51 4'300	36.54 6'000	+16.07%
Hackett Group Rg USD \| US4046091090	12.64 22:00:00	12.03 22.10.2026	+5.07% +0.61	12.63 100	12.65 900	-38.72%
Haemonetics Rg USD \| US4050241003	116.16 22:00:02	118.21 21.10.2026	-0.93% -1.10	116.10 600	116.19 2'300	+46.11%
Hallador Energy Rg USD \| US40609P1057	11.22 22:00:00	11.45 22.10.2026	-2.01% -0.23	11.20 1'900	11.21 700	-39.86%
Hamilton Grup Rg-B USD \| BMG427061046	37.11 22:00:02	36.51 21.10.2026	+0.03% +0.01	37.11 3'100	37.13 1'600	+30.90%
Hancock Whitney Rg USD \| US4101201097	73.48 22:00:00	72.30 22.10.2026	+1.63% +1.18	73.44 800	73.48 100	+13.54%
Hanmi Fin Rg USD \| US4104952043	32.24 22:00:00	31.50 22.10.2026	+2.35% +0.74	32.23 100	32.25 300	+16.54%
Hanover Bncrp Rg USD \| US4107091096	23.71 22:00:00	23.555 22.10.2026	+0.66% +0.155	23.45 200	23.97 100	+1.93%
Happen Rg USD \| US52603A2087	14.505 22:00:00	14.72 22.10.2026	-1.46% -0.215	14.50 5'100	14.51 8'600	-22.28%
Harley-Davidson Rg USD \| US4128221086	29.11 22:00:03	27.19 21.10.2026	+0.55% +0.15	29.09 4'100	29.10 6'900	+33.43%
Harmonic Rg USD \| US4131601027	10.09 22:00:00	10.73 22.10.2026	-5.96% -0.64	10.08 8'100	10.09 700	+8.49%
Harmony Bioscien Rg USD \| US4131971040	36.03 22:00:00	38.31 22.10.2026	-5.95% -2.28	36.02 800	36.08 800	+2.38%
Harrow Rg USD \| US4158581094	28.15 22:00:00	28.24 22.10.2026	-0.32% -0.09	28.13 100	28.15 400	-42.37%
Haverty Furnitur Rg USD \| US4195961010	29.88 22:00:02	28.54 21.10.2026	0.00% 0.00	29.82 100	29.89 800	+22.17%
Hawaiian Electr Rg USD \| US4198701009	8.75 22:00:02	8.83 21.10.2026	-1.25% -0.11	8.74 9'300	8.75 8'900	-29.11%
HawkEye 360 Rg USD \| US4202011056	11.67 22:00:02	11.90 21.10.2026	-0.42% -0.05	11.65 800	11.66 6'700	-
Hawkins Rg USD \| US4202611095	133.17 22:00:00	130.30 22.10.2026	+2.20% +2.87	132.79 200	133.01 100	-8.28%
Hawthorn Banc Rg USD \| US4204761039	39.79 22:00:00	38.27 22.10.2026	+3.97% +1.52	39.55 100	39.84 200	+9.72%
HBT Financial Rg USD \| US4041111067	36.24 22:00:00	35.30 22.10.2026	+2.66% +0.94	36.19 400	36.25 200	+36.56%
HCI Group Rg USD \| US40416E1038	206.68 22:00:02	204.28 21.10.2026	+0.07% +0.14	206.74 700	206.91 2'300	+6.64%
Healthcare Svcs Rg USD \| US4219061086	24.79 22:00:00	21.71 22.10.2026	+14.19% +3.08	24.79 100	24.81 800	+13.55%
HealthEquity Rg USD \| US42226A1079	100.97 22:00:00	97.88 22.10.2026	+3.16% +3.09	100.96 100	101.00 300	+6.84%
Healthstream Rg USD \| US42222N1037	34.59 22:00:00	33.51 22.10.2026	+3.22% +1.08	34.58 100	34.63 300	+45.25%
HeartFlow Rg USD \| US42238D1072	55.43 22:00:00	55.82 22.10.2026	-0.70% -0.39	55.40 900	55.45 600	+91.49%
Heartland Expres Rg USD \| US4223471040	10.29 22:00:00	10.26 22.10.2026	+0.29% +0.03	10.27 1'700	10.29 5'100	+13.62%
Helen of Troy Rg USD \| BMG4388N1065	28.96 22:00:00	28.38 22.10.2026	+2.04% +0.58	28.89 100	28.96 400	+33.55%
Helios Tech Rg USD \| US42328H1095	66.59 22:00:03	68.04 21.10.2026	+2.12% +1.44	66.53 2'400	66.54 400	+29.89%
Helmerich&Payne Rg USD \| US4234521015	37.13 22:00:02	38.18 21.10.2026	+0.18% +0.07	37.12 5'900	37.13 2'500	+33.37%
Hemab Therap Rg USD \| US4234941031	34.815 22:00:00	35.34 22.10.2026	-1.49% -0.525	34.77 100	34.86 400	-
Herbalife Rg USD \| KYG4412G1010	13.78 22:00:02	13.77 21.10.2026	-0.44% -0.06	13.78 17'500	13.79 4'400	+6.36%
Herc Holdings Rg USD \| US42704L1044	133.55 22:00:02	125.38 21.10.2026	+5.06% +6.35	133.76 700	133.77 4'000	-11.22%
Heritage Financi Rg USD \| US42722X1063	28.52 22:00:00	27.68 22.10.2026	+3.03% +0.84	28.51 1'500	28.54 700	+17.04%
Heritage Insuran Rg USD \| US42727J1025	37.70 22:00:03	36.98 21.10.2026	+0.27% +0.10	37.64 300	37.66 2'000	+26.73%
Heron Therapeuti Rg USD \| US4277461020	0.2962 22:00:00	0.3388 22.10.2026	-12.57% -0.0426	0.2938 200	0.2949 300	-73.94%
Hertz Global Rg USD \| US42806J7000	2.18 22:00:00	2.07 22.10.2026	+5.31% +0.11	2.18 86'400	2.19 14'600	-59.73%
HighPeak Energy Rg USD \| US43114Q1058	11.21 22:00:00	11.26 22.10.2026	-0.44% -0.05	11.19 700	11.21 200	+137.55%
Highwood Prop RE Rg USD \| US4312841087	30.47 22:00:02	29.20 21.10.2026	+0.10% +0.03	30.43 1'400	30.46 14'300	+13.21%
Hillman Soltns Rg USD \| US4316361090	7.36 22:00:00	7.26 22.10.2026	+1.38% +0.10	7.35 13'800	7.36 13'500	-16.17%
Hilltop Holdings Rg USD \| US4327481010	37.28 22:00:03	36.71 21.10.2026	-0.57% -0.21	37.25 100	37.27 2'100	+7.54%
Hilton Grand Rg USD \| US43283X1054	37.08 22:00:02	36.19 21.10.2026	-0.55% -0.20	37.09 6'800	37.10 4'900	-19.58%
Himalaya Shippng Rg USD \| BMG4660A1036	16.53 22:00:02	16.14 21.10.2026	+5.08% +0.82	16.50 100	16.54 4'600	+86.37%
Hims&Hers Hlth Rg-A USD \| US4330001060	29.13 22:00:03	29.21 21.10.2026	0.00% 0.00	29.12 5'600	29.13 30'700	-10.04%
Hinge Hlth Rg-A USD \| US4333131039	109.93 22:00:02	107.51 21.10.2026	+4.18% +4.49	109.84 3'000	109.96 1'500	+141.12%
Hingham Institut Rg USD \| US4333231029	298.17 22:00:00	293.15 22.10.2026	+1.71% +5.02	298.09 40	298.43 120	+3.24%
Hippo Holdings Rg USD \| US4335392027	38.58 22:00:02	37.33 21.10.2026	+2.84% +1.06	38.52 9'100	38.59 900	+27.63%
HireQuest Rg USD \| US4335351015	16.51 22:00:00	16.32 22.10.2026	+1.16% +0.19	16.35 100	16.60 100	+55.28%
HMH Holding Rg-A USD \| US40445M1009	17.28 22:00:00	17.94 22.10.2026	-3.68% -0.66	17.29 100	17.33 200	-
Hmlt Brn Hd-A-Rg USD \| US40701T1043	33.39 22:00:02	34.58 21.10.2026	-3.59% -1.24	33.29 1'700	33.39 100	+102.67%
HNI Rg USD \| US4042511000	48.21 22:00:02	45.96 21.10.2026	-1.96% -0.90	48.23 1'700	48.24 3'500	+7.18%
Holley Rg USD \| US43538H1032	2.60 22:00:02	2.52 21.10.2026	-1.19% -0.03	2.58 3'400	2.59 2'700	-39.71%
Home Bancorp Rg USD \| US43689E1073	61.42 22:00:00	59.80 22.10.2026	+2.71% +1.62	61.33 100	61.49 300	+3.46%
Home Bancshares Rg USD \| US4368932004	30.15 22:00:02	29.39 21.10.2026	-0.07% -0.02	30.14 8'000	30.16 2'500	+5.72%
HomeTrust Bncsh Rg USD \| US4378721041	48.12 22:00:03	47.13 21.10.2026	+0.49% +0.23	48.08 4'300	48.12 1'500	+10.29%
Honest Co Rg USD \| US4383331067	4.86 22:00:00	4.86 22.10.2026	0.00% 0.00	4.85 2'100	4.86 16'000	+88.37%
Hope Bancorp Rg USD \| US43940T1097	14.05 22:00:00	13.66 22.10.2026	+2.86% +0.39	14.04 4'600	14.05 7'100	+24.64%
Horace Mann Educ Rg USD \| US4403271046	47.37 22:00:02	46.46 21.10.2026	-0.24% -0.11	47.39 2'200	47.40 1'200	+0.37%
Horizon Bancorp Rg USD \| US4404071049	19.99 22:00:00	19.60 22.10.2026	+1.99% +0.39	19.98 200	19.99 200	+15.57%
Hornbeck Offshor Rg USD \| US42330P1075	6.57 22:00:02	6.66 21.10.2026	+0.60% +0.04	6.57 83'900	6.58 4'100	+6.86%
Hovnann Entps Rg-A USD \| US4424874018	101.29 22:00:03	95.18 21.10.2026	-3.13% -2.98	100.61 200	101.23 1'300	-5.47%
Hub Group-A USD \| US4433201062	26.47 22:00:00	26.05 22.10.2026	+1.61% +0.42	26.44 1'100	26.47 3'300	-38.86%
Huckleberry.ai Rg-B USD \| US2575541055	3.075 22:00:00	3.00 22.10.2026	+2.50% +0.075	3.07 700	3.08 1'000	-64.41%
Hudson Pacific Rg USD \| US4440974065	10.58 22:00:02	9.48 21.10.2026	-0.21% -0.02	10.57 8'900	10.58 3'000	-12.65%
Hudson Technolog Rg USD \| US4441441098	5.36 22:00:00	5.41 22.10.2026	-0.92% -0.05	5.35 1'300	5.36 1'200	-21.02%
Huntsman Rg USD \| US4470111075	8.72 22:00:02	8.34 21.10.2026	-1.32% -0.11	8.71 20'700	8.72 29'900	-17.70%
Huron Consulting Rg USD \| US4474621020	193.35 22:00:00	183.32 22.10.2026	+5.47% +10.03	193.16 100	193.43 100	+6.02%
Hut 8 Rg USD \| US44812J1043	63.97 22:00:00	71.58 22.10.2026	-10.63% -7.61	63.95 500	64.00 100	+55.81%
Hycr Mng Hldg Rg-A USD \| US44862P2083	15.76 22:00:00	17.13 22.10.2026	-8.00% -1.37	15.74 800	15.75 300	-27.93%
Hyliion Hldg Rg-A USD \| US4491091074	3.085 21:59:56	3.27 21.10.2026	-5.66% -0.185	3.05 2'100	3.11 200	+76.28%
Hyperfine Rg-A USD \| US44916K1060	0.7258 22:00:00	0.7463 22.10.2026	-2.75% -0.0205	0.7207 800	0.7256 500	-23.79%
Hyperliquid Rg USD \| US44916Y1064	8.68 22:00:00	9.62 22.10.2026	-9.77% -0.94	8.68 4'800	8.69 5'600	+170.22%
Hyster Yale-A USD \| US4491721050	29.20 22:00:02	28.94 21.10.2026	+2.97% +0.86	29.14 100	29.15 500	+0.30%
i3 Verticals-A Rg USD \| US46571Y1073	17.44 22:00:00	16.94 22.10.2026	+2.95% +0.50	17.42 100	17.48 400	-32.75%
IBEX Rg USD \| BMG4690M1010	46.94 22:00:00	46.91 22.10.2026	+0.06% +0.03	46.94 100	47.08 100	+22.87%
Ibotta Rg USD \| US4510511060	48.90 22:00:02	48.13 21.10.2026	+1.77% +0.85	48.69 100	48.70 4'000	+115.49%
ICF Intl Rg USD \| US44925C1036	93.33 22:00:00	89.95 22.10.2026	+3.76% +3.38	93.30 600	93.45 300	+5.45%
Ichor Rg USD \| KYG4740B1059	37.86 22:00:00	43.34 22.10.2026	-12.64% -5.48	37.85 600	37.86 6'900	+135.16%
ICU Medical Rg USD \| US44930G1076	168.33 22:00:00	160.84 22.10.2026	+4.66% +7.49	168.33 100	168.53 700	+12.74%
Idaho Strategic Rg USD \| US6458272050	19.89 21:48:22	21.375 21.10.2026	-6.95% -1.485	19.64 300	20.20 300	-46.78%
IDEAYA Bioscienc Rg USD \| US45166A1025	36.12 22:00:00	35.47 22.10.2026	+1.83% +0.65	36.11 100	36.18 1'100	+2.60%
IDT-B Rg USD \| US4489475073	83.69 22:00:03	84.46 21.10.2026	-1.80% -1.52	83.64 7'700	83.73 600	+61.96%
iHeartMedia Rg-A USD \| US45174J5092	1.72 22:00:00	1.53 22.10.2026	+12.42% +0.19	1.71 2'100	1.72 9'000	-63.22%
Imax Rg USD \| CA45245E1097	52.31 22:00:02	52.44 21.10.2026	+1.24% +0.65	52.30 3'100	52.31 3'800	+43.64%
Immersion Rg USD \| US4525211078	7.185 22:00:00	7.20 22.10.2026	-0.21% -0.015	7.18 600	7.19 800	+5.88%
Immix Biopharma Rg USD \| US45258H1068	8.35 22:00:00	8.51 22.10.2026	-1.88% -0.16	8.33 3'200	8.34 300	+62.72%
Immuneering Rg-A USD \| US45254E1073	3.81 22:00:00	3.74 22.10.2026	+1.87% +0.07	3.80 300	3.81 2'000	-43.16%
ImmunityBio Rg USD \| US45256X1037	8.31 22:00:00	8.64 22.10.2026	-3.82% -0.33	8.31 35'500	8.32 17'700	+336.36%
Immunome Rg USD \| US45257U1088	18.26 22:00:00	18.00 22.10.2026	+1.44% +0.26	18.24 100	18.27 1'800	-16.20%
Immunovant Rg USD \| US45258J1025	29.10 22:00:00	28.38 22.10.2026	+2.54% +0.72	29.11 200	29.12 800	+11.64%
Impinj Rg USD \| US4532041096	162.70 22:00:00	178.82 22.10.2026	-9.01% -16.12	162.51 400	162.92 100	+2.76%
Independenc REIT Rg USD \| US45378A1060	15.17 22:00:02	14.85 21.10.2026	-0.20% -0.03	15.16 8'000	15.17 32'700	-15.22%
Independent Bank Rg USD \| US4538361084	83.43 22:00:00	81.30 22.10.2026	+2.62% +2.13	83.34 1'100	83.44 1'600	+11.25%
Independent Bk Rg USD \| US4538386099	36.96 22:00:00	35.99 22.10.2026	+2.70% +0.97	36.93 500	36.96 100	+10.64%
indie Smicndct Rg-A USD \| US45569U1016	1.68 22:00:00	1.80 22.10.2026	-6.67% -0.12	1.68 51'800	1.69 20'000	-49.01%
Indivior Pharma Rg USD \| US45579U1097	35.33 22:00:00	34.79 22.10.2026	+1.55% +0.54	35.34 100	35.36 2'900	-3.04%
Indl Lt REIT SBI Rg USD \| US4562371066	7.165 22:00:00	6.92 22.10.2026	+3.54% +0.245	7.16 1'400	7.17 100	+24.91%
Infinity Nat Rg-A USD \| US4569411030	13.81 22:00:02	13.72 21.10.2026	-0.73% -0.10	13.80 100	13.82 1'300	-7.54%
Infleqtion Rg USD \| US45676K1034	8.80 22:00:02	8.66 21.10.2026	+7.16% +0.62	8.80 57'100	8.81 23'000	-
Information Svc Rg USD \| US45675Y1047	6.17 22:00:00	6.03 22.10.2026	+2.32% +0.14	6.17 600	6.19 1'500	+4.33%
InfuSys Hldgs Rg USD \| US45685K1025	14.14 21:56:07	14.04 21.10.2026	+0.71% +0.10	13.96 100	14.27 100	+57.75%
Ingevity Rg USD \| US45688C1071	69.84 22:00:02	70.60 21.10.2026	+0.13% +0.09	69.80 200	69.91 2'800	+19.45%
Ingles Mrkt Cl-A- USD \| US4570301048	88.75 22:00:00	85.14 22.10.2026	+4.24% +3.61	88.73 100	88.87 100	+24.20%
Inhibikase Thrp Rg USD \| US45719W2052	1.63 22:00:00	1.66 22.10.2026	-1.81% -0.03	1.62 2'300	1.63 9'000	-19.02%
Inhibrx Bio Rg USD \| US45720N1037	97.10 22:00:00	98.19 22.10.2026	-1.11% -1.09	96.95 100	97.30 100	+24.29%
Innodata Rg USD \| US4576422053	59.69 22:00:00	60.56 22.10.2026	-1.44% -0.87	59.68 100	59.79 200	+18.86%
Innospec Rg USD \| US45768S1050	98.67 22:00:00	99.64 22.10.2026	-0.97% -0.97	98.67 100	98.77 200	+30.18%
Innov Inds REIT Rg USD \| US45781V1017	54.56 22:00:02	52.77 21.10.2026	-0.36% -0.19	54.56 1'700	54.59 1'100	+11.02%
InnovAge Hldg Rg USD \| US45784A1043	9.52 22:00:00	9.14 22.10.2026	+4.16% +0.38	9.51 300	9.53 700	+76.11%
Innovate Rg USD \| US45784J3032	5.61 22:00:02	5.92 21.10.2026	-4.05% -0.24	5.56 4'000	5.60 100	+25.66%
Innovative Aero Rg USD \| US45769N1054	19.47 22:00:00	19.84 22.10.2026	-1.86% -0.37	19.48 200	19.50 300	+4.75%
Innovex Intl Rg USD \| US4576511079	27.93 22:00:02	28.46 21.10.2026	+3.48% +0.99	27.95 100	27.96 1'300	+34.66%
Innoviva Rg USD \| US45781M1018	21.06 22:00:00	20.91 22.10.2026	+0.72% +0.15	21.06 4'100	21.07 300	+4.60%
Innventure Rg USD \| US45784M1080	0.3335 22:00:00	0.3411 22.10.2026	-2.23% -0.0076	0.3259 2'000	0.3316 18'400	-91.84%
Inogen Rg USD \| US45780L1044	7.04 22:00:00	6.67 22.10.2026	+5.55% +0.37	7.03 600	7.04 1'000	-0.74%
Inseego Rg USD \| US45782B3024	4.19 22:00:00	4.41 22.10.2026	-4.99% -0.22	4.18 100	4.19 2'800	-57.06%
Insight Enterpri Rg USD \| US45765U1034	171.27 22:00:00	171.19 22.10.2026	+0.05% +0.08	171.05 100	171.46 100	+110.13%
Insperity Rg USD \| US45778Q1076	53.48 22:00:02	50.02 21.10.2026	+0.32% +0.16	53.45 1'600	53.51 100	+29.60%
Inspire Med Sys Rg USD \| US4577301090	72.66 22:00:03	71.34 21.10.2026	-0.38% -0.27	72.68 3'800	72.73 700	-22.94%
Inspired Entrtmn Rg USD \| US45782N1081	3.26 22:00:00	3.20 22.10.2026	+1.88% +0.06	3.25 700	3.26 9'500	-65.81%
Installed Bldn P Rg USD \| US45780R1014	198.13 22:00:03	189.37 21.10.2026	-0.79% -1.50	197.95 1'080	198.13 1'320	-27.57%
Insteel Industri Rg USD \| US45774W1080	30.30 22:00:02	30.29 21.10.2026	+0.33% +0.10	30.15 200	30.31 3'000	-4.04%
Intapp Rg USD \| US45827U1097	47.18 22:00:00	45.33 22.10.2026	+4.08% +1.85	47.16 700	47.19 800	-1.07%
Integer Holdings Rg USD \| US45826H1095	126.56 22:00:02	126.70 21.10.2026	0.00% 0.00	126.56 10'300	126.60 5'100	+61.55%
Integra Life Hld Rg USD \| US4579852082	12.325 22:00:00	11.84 22.10.2026	+4.10% +0.485	12.32 600	12.33 4'200	-4.67%
Intellia Therape Rg USD \| US45826J1051	11.16 22:00:00	11.65 22.10.2026	-4.21% -0.49	11.15 3'700	11.16 400	+29.59%
Intellicheck Rg USD \| US45817G2012	2.40 22:00:00	2.27 22.10.2026	+5.73% +0.13	2.39 100	2.40 2'800	-66.02%
InterDigital Rg USD \| US45867G1013	332.06 22:00:00	334.68 22.10.2026	-0.78% -2.62	331.93 440	332.28 120	+5.12%
Interface Rg USD \| US4586653044	36.51 22:00:00	35.07 22.10.2026	+4.11% +1.44	36.49 400	36.57 100	+25.61%
Interparfums Rg USD \| US4583341098	116.07 22:00:00	113.20 22.10.2026	+2.54% +2.87	116.10 100	116.14 700	+33.44%
Intest Rg USD \| US4611471008	13.09 18:36:20	13.76 21.10.2026	-4.87% -0.67	12.74 100	13.21 100	+90.58%
Intl Money Exps Rg USD \| US46005L1017	9.51 22:00:00	9.44 22.10.2026	+0.74% +0.07	9.49 900	9.51 100	-38.54%
Intrepid Potash Rg USD \| US46121Y2019	30.77 22:00:02	31.88 21.10.2026	-2.13% -0.68	30.80 600	30.87 2'800	+12.51%
Intrntnl Seaways Rg USD \| MHY410531021	108.42 22:00:02	104.76 21.10.2026	+6.10% +6.39	108.32 1'900	108.33 300	+128.94%
Intuitive Mach Rg-A USD \| US46125A1007	10.45 22:00:00	10.91 22.10.2026	-4.22% -0.46	10.45 1'200	10.46 6'200	-32.78%
InvenTrust REIT Rg USD \| US46124J2015	30.14 22:00:02	29.98 21.10.2026	-1.97% -0.59	30.12 2'100	30.15 5'100	+4.18%
Invesco Mtg REIT Rg USD \| US46131B7047	5.52 22:00:02	5.39 21.10.2026	+0.56% +0.03	5.52 35'900	5.53 10'500	-35.55%
Investar Hldg Rg USD \| US46134L1052	29.19 22:00:00	28.74 22.10.2026	+1.57% +0.45	29.15 100	29.23 200	+7.56%
Investors Title Rg USD \| US4618041069	288.06 22:00:00	290.33 22.10.2026	-0.78% -2.27	288.01 100	289.09 100	+16.30%
Invivyd Rg USD \| US00534A1025	0.6101 22:00:00	0.6393 22.10.2026	-4.57% -0.0292	0.6061 2'500	0.6129 1'500	-74.12%
Iovance Bthrptcs Rg USD \| US4622601007	14.14 22:00:00	14.62 22.10.2026	-3.28% -0.48	14.15 21'800	14.16 12'200	+435.53%
iRadimed Rg USD \| US46266A1097	87.64 22:00:00	87.81 22.10.2026	-0.19% -0.17	87.40 100	87.78 600	-9.73%
iRhythm Hldg Rg USD \| US4500561067	119.64 22:00:00	113.55 22.10.2026	+5.36% +6.09	119.48 100	119.78 400	-36.01%
IronwoodPharma Rg-A USD \| US46333X1081	3.57 22:00:00	3.55 22.10.2026	+0.56% +0.02	3.56 5'500	3.57 37'300	+5.34%
Isabella Bk Rg USD \| US4642141059	38.68 22:00:00	37.12 22.10.2026	+4.20% +1.56	38.51 100	39.28 100	-25.76%
ITG Rg-A USD \| US45047B1052	4.93 22:00:00	5.17 22.10.2026	-4.64% -0.24	4.92 500	4.94 1'100	-
Itron Rg USD \| US4657411066	88.17 22:00:00	85.01 22.10.2026	+3.72% +3.16	88.09 400	88.16 300	-8.45%
Ivanhoe Electric Rg USD \| US46578C1080	7.89 21:59:44	8.495 21.10.2026	-7.12% -0.605	7.82 1'600	7.98 6'600	-46.69%
J Wiley & Sons -A- USD \| US9682232064	54.05 22:00:02	52.28 21.10.2026	-0.46% -0.24	54.03 500	54.04 3'200	+69.90%
J&J Snack Foods Rg USD \| US4660321096	84.90 22:00:00	81.75 22.10.2026	+3.85% +3.15	84.90 1'200	84.97 400	-9.54%
J.Jill Rg USD \| US46620W2017	22.85 22:00:02	23.78 21.10.2026	-1.93% -0.46	22.81 300	22.87 1'400	+69.97%
Jack in the Box Rg USD \| US4663671091	11.41 22:00:00	11.06 22.10.2026	+3.16% +0.35	11.42 600	11.43 1'900	-41.64%
Jacksn Finl Rg-A USD \| US46817M1071	133.32 22:00:02	130.44 21.10.2026	-0.21% -0.27	133.25 2'700	133.26 500	+22.05%
Jade Biosciences Rg USD \| US0080642061	14.91 22:00:00	15.13 22.10.2026	-1.45% -0.22	14.90 200	14.93 300	-1.94%
Jakks Pac Rg USD \| US47012E4035	29.54 22:00:00	29.27 22.10.2026	+0.92% +0.27	29.38 100	29.52 100	+73.40%
Janus Intl Grp Rg USD \| US47103N1063	4.52 22:00:02	4.26 21.10.2026	+0.23% +0.01	4.51 31'000	4.52 23'800	-34.71%
Janux Therapeuts Rg USD \| US47103J1051	17.06 22:00:00	16.93 22.10.2026	+0.77% +0.13	17.05 3'400	17.08 100	+22.68%
JBG SMITH REIT Rg USD \| US46590V1008	11.39 22:00:02	10.98 21.10.2026	-2.46% -0.27	11.37 5'800	11.38 1'300	-37.04%
JBT Marel Rg USD \| US4778391049	109.69 22:00:02	105.45 21.10.2026	+1.56% +1.65	109.78 3'100	109.79 3'700	-28.92%
Jefferson Cap Rg USD \| US47248R1032	20.69 22:00:00	20.74 22.10.2026	-0.24% -0.05	20.66 2'100	20.72 100	-7.16%
JetBlue Airways Rg USD \| US4771431016	2.65 22:00:00	2.93 22.10.2026	-9.56% -0.28	2.64 45'000	2.65 215'400	-35.60%
JFrog Rg USD \| IL0011684185	93.89 22:00:00	96.30 22.10.2026	-2.50% -2.41	93.91 100	94.01 100	+54.18%
Jms Riv Gr Hldg USD \| US46990A1025	4.01 22:00:00	3.87 22.10.2026	+3.62% +0.14	3.99 1'400	4.01 1'700	-39.15%
Joby Aviat Rg USD \| KYG651631007	4.70 22:00:02	4.65 21.10.2026	-0.22% -0.01	4.70 170'800	4.71 1'700	-64.85%
John B San Filip Rg USD \| US8004221078	68.27 22:00:00	65.71 22.10.2026	+3.90% +2.56	68.04 200	68.19 100	-6.93%
John Marsh Bncrp Rg USD \| US47805L1017	23.51 22:00:00	22.94 22.10.2026	+2.48% +0.57	23.45 100	23.53 100	+14.76%
Johnson Outdoors-A USD \| US4791671088	45.44 22:00:00	43.65 22.10.2026	+4.10% +1.79	45.22 100	45.49 100	+2.83%
Kadant Rg USD \| US48282T1043	267.50 22:00:02	264.81 21.10.2026	+0.30% +0.79	266.99 800	267.61 680	-6.81%
Kailera Rg USD \| US4829311020	13.27 22:00:00	12.92 22.10.2026	+2.71% +0.35	13.26 1'800	13.27 600	-
Kaiser Alum Rg USD \| US4830077040	114.99 22:00:00	153.95 22.10.2026	-25.31% -38.96	114.84 1'100	114.99 700	+34.03%
Kaltura Rg USD \| US4834671061	1.44 22:00:00	1.39 22.10.2026	+3.60% +0.05	1.44 300	1.45 136'600	-15.24%
Karat Packaging Rg USD \| US48563L1017	53.84 22:00:00	54.42 22.10.2026	-1.07% -0.58	53.84 600	53.96 100	+141.12%
Kardigan Rg USD \| US4859251013	12.74 22:00:00	12.85 22.10.2026	-0.86% -0.11	12.71 200	12.74 400	-
Karyopharm Ther Rg USD \| US48576U2050	0.5461 22:00:00	0.4244 22.10.2026	+28.68% +0.1217	0.5426 400	0.55 1'400	-94.23%
KB Home Rg USD \| US48666K1097	46.19 22:00:02	43.36 21.10.2026	-0.81% -0.35	46.19 4'100	46.20 2'300	-23.75%
Kearny Finl Rg USD \| US48716P1084	9.27 22:00:00	9.06 22.10.2026	+2.32% +0.21	9.27 10'600	9.28 1'100	+22.27%
Keel Rg USD \| US4869171078	2.24 22:00:00	2.40 22.10.2026	-6.67% -0.16	2.23 308'000	2.24 107'000	+2.13%
Kelly Svcs NVtgRg-A USD \| US4881522084	16.61 22:00:00	16.39 22.10.2026	+1.34% +0.22	16.59 1'800	16.60 900	+86.25%
Kemper Rg USD \| US4884011002	29.91 22:00:02	29.75 21.10.2026	-2.82% -0.84	29.94 500	29.95 3'500	-28.69%
Kennametal Inc Rg USD \| US4891701009	29.59 22:00:02	31.21 21.10.2026	-0.32% -0.10	29.56 2'900	29.57 19'300	+9.50%
Keros Therap Rg USD \| US4923271013	11.35 22:00:00	11.18 22.10.2026	+1.52% +0.17	11.35 100	11.37 500	-45.09%
Kestra Medical Rg USD \| BMG524411052	28.32 22:00:00	27.31 22.10.2026	+3.70% +1.01	28.25 400	28.40 400	+2.98%
Kforce Rg USD \| US4937321010	53.66 22:00:02	50.73 21.10.2026	+1.32% +0.67	53.57 5'100	53.58 500	+66.24%
Kimball Electron Rg USD \| US49428J1097	25.005 22:00:00	26.48 22.10.2026	-5.57% -1.475	24.98 500	25.03 300	-4.82%
Kinetik Hldgs Rg-A USD \| US02215L2097	54.64 22:00:02	54.52 21.10.2026	+2.15% +1.17	54.64 1'100	54.69 13'100	+54.48%
Kingstone Cos Rg USD \| US4967191051	20.19 22:00:00	19.56 22.10.2026	+3.22% +0.63	20.16 200	20.19 1'900	+16.22%
Kingsway Rg USD \| US4969042021	9.87 22:00:02	9.69 21.10.2026	-0.72% -0.07	9.82 300	9.90 200	-28.48%
Kiniksa Pharma Rg USD \| GB00BRXB0C07	80.79 22:00:00	79.70 22.10.2026	+1.37% +1.09	80.66 100	80.83 600	+93.21%
Kite Realty REIT Rg USD \| US49803T3005	24.77 22:00:02	24.52 21.10.2026	-1.39% -0.34	24.77 47'100	24.78 2'200	+0.88%
KKR Real Es REIT Rg USD \| US48251K1007	5.72 22:00:02	5.64 21.10.2026	-2.84% -0.16	5.73 1'100	5.74 4'800	-33.33%
KndrCare Lrng Rg USD \| US49456W1053	1.76 22:00:02	1.70 21.10.2026	-2.35% -0.04	1.76 1'800	1.77 400	-61.57%
Knife River Rg USD \| US4988941047	53.85 22:00:02	51.18 21.10.2026	+2.46% +1.26	53.82 7'200	53.85 100	-25.46%
Knowles Rg USD \| US49926D1090	33.38 22:00:03	34.32 21.10.2026	+1.75% +0.60	33.36 900	33.41 2'100	+62.95%
Kodiak Gas Ser Rg USD \| US50012A1088	44.07 22:00:02	47.43 21.10.2026	+3.35% +1.59	44.06 1'300	44.07 70'800	+31.07%
Kodiak Sciences Rg USD \| US50015M1099	85.78 22:00:00	87.72 22.10.2026	-2.21% -1.94	85.75 100	85.84 500	+213.73%
Kohl's Rg USD \| US5002551043	24.78 22:00:02	21.74 21.10.2026	+1.93% +0.42	24.76 500	24.77 5'800	+8.57%
Kolbr Glb Ener Rg USD \| CA50043K4063	6.91 22:00:00	7.02 22.10.2026	-1.57% -0.11	6.90 500	6.92 1'000	+78.63%
Kontoor Brand Rg USD \| US50050N1037	77.78 22:00:03	75.02 21.10.2026	+0.07% +0.05	77.76 2'600	77.83 2'400	+22.88%
Kopin Rg USD \| US5006001011	3.35 22:00:00	3.54 22.10.2026	-5.37% -0.19	3.35 3'000	3.36 24'700	+51.28%
Koppers Hldgs Rg USD \| US50060P1066	40.75 22:00:02	41.70 21.10.2026	-0.86% -0.36	40.74 300	40.78 3'400	+52.66%
Korn Ferry Rg USD \| US5006432000	76.35 22:00:02	73.04 21.10.2026	+0.04% +0.03	76.39 1'100	76.40 1'300	+10.68%
Korro Bio Rg USD \| US5009461089	12.05 22:00:00	9.29 22.10.2026	+29.71% +2.76	12.04 800	12.08 100	+15.98%
KORU Medical Sys Rg USD \| US7599101026	3.075 22:00:00	3.11 22.10.2026	-1.13% -0.035	3.07 400	3.08 1'800	-46.47%
Kosmos Energy Rg USD \| US5006881065	2.70 22:00:02	2.76 21.10.2026	-2.17% -0.06	2.70 165'300	2.71 43'500	+197.55%
Krispy Kreme Rg USD \| US50101L1061	2.95 22:00:00	2.88 22.10.2026	+2.43% +0.07	2.93 22'100	2.94 23'500	-28.36%
Kronos Worldwide Rg USD \| US50105F1057	7.64 22:00:02	7.55 21.10.2026	-0.93% -0.07	7.64 1'700	7.65 100	+69.23%
Krystal Biotech Rg USD \| US5011471027	320.13 22:00:00	322.17 22.10.2026	-0.63% -2.04	320.06 560	320.15 80	+30.68%
Kulicke & Soffa Rg USD \| US5012421013	73.40 22:00:00	81.43 22.10.2026	-9.86% -8.03	73.32 800	73.40 1'800	+78.73%
Kura Oncology Rg USD \| US50127T1097	9.86 22:00:00	9.88 22.10.2026	-0.20% -0.02	9.85 400	9.86 9'900	-4.91%
Kura Sushi USA Rg-A USD \| US5012701026	34.41 22:00:00	34.76 22.10.2026	-1.01% -0.35	34.33 100	34.49 100	-33.58%
KVH Industries Rg USD \| US4827381017	6.62 22:00:00	6.55 22.10.2026	+1.07% +0.07	6.60 100	6.62 1'800	-6.03%
Kymera Therap Rg USD \| US5015751044	110.85 22:00:00	112.63 22.10.2026	-1.58% -1.78	110.79 200	111.18 100	+44.75%
Kyverna Therap Rg USD \| US5019761049	5.73 22:00:00	5.84 22.10.2026	-1.88% -0.11	5.71 2'400	5.72 600	-37.87%
La-Z-Boy Rg USD \| US5053361078	30.40 22:00:02	29.17 21.10.2026	-1.68% -0.49	30.38 3'200	30.40 100	-23.05%
LadderCap REIT Rg-A USD \| US5057431042	9.32 22:00:02	9.05 21.10.2026	-0.99% -0.09	9.32 12'100	9.34 2'100	-18.47%
Lakeland Financi Rg USD \| US5116561003	59.38 22:00:00	58.02 22.10.2026	+2.34% +1.36	59.32 900	59.40 100	+1.68%
Landmark Bancorp Rg USD \| US51504L1070	32.97 22:00:00	31.01 22.10.2026	+6.32% +1.96	32.75 100	33.00 100	+18.40%
Lands' End Rg USD \| US51509F1057	9.76 22:00:00	9.61 22.10.2026	+1.56% +0.15	9.75 200	9.77 300	-33.82%
Lantheus Holding Rg USD \| US5165441032	100.10 22:00:00	100.24 22.10.2026	-0.14% -0.14	100.11 100	100.12 200	+50.62%
Lantronix Rg USD \| US5165482036	5.61 22:00:00	5.92 22.10.2026	-5.24% -0.31	5.60 1'200	5.61 1'900	+1.02%
Lanzatech Glb Rg USD \| US51655R2004	4.98 22:00:00	5.00 22.10.2026	-0.40% -0.02	4.93 100	4.98 200	-63.66%
Larimar Therap Rg USD \| US5171251003	2.27 22:00:00	2.42 22.10.2026	-6.20% -0.15	2.26 12'700	2.27 10'900	-36.48%
Latham Group Rg USD \| US51819L1070	6.54 22:00:00	6.31 22.10.2026	+3.65% +0.23	6.53 3'700	6.54 1'600	-0.63%
Laureate Edu Rg USD \| US5186132032	38.79 22:00:00	38.31 22.10.2026	+1.25% +0.48	38.79 3'900	38.83 500	+13.78%
Lb Foster Rg USD \| US3500601097	35.33 22:00:00	35.83 22.10.2026	-1.40% -0.50	35.27 100	35.46 100	+32.95%
LB Pharm Rg USD \| US50180M1080	39.42 22:00:00	39.23 22.10.2026	+0.48% +0.19	39.41 200	39.52 600	+76.24%
LCI Industries Rg USD \| US50189K1034	86.60 22:00:02	82.45 21.10.2026	+0.85% +0.70	86.51 4'700	86.52 3'300	-31.47%
LCNB Rg USD \| US50181P1003	19.70 22:00:00	19.05 22.10.2026	+3.41% +0.65	19.69 300	19.78 300	+16.23%
Lee Enterprises Rg USD \| US5237684064	6.47 22:00:00	6.55 22.10.2026	-1.22% -0.08	6.36 100	6.57 300	+36.74%
Legacy Housing Rg USD \| US52472M1018	28.31 22:00:00	27.25 22.10.2026	+3.89% +1.06	28.21 200	28.38 100	+39.60%
LegalZoom.com USD \| US52466B1035	7.12 22:00:00	6.60 22.10.2026	+7.88% +0.52	7.12 2'900	7.14 6'000	-33.53%
Legence Rg-A USD \| US52476L1098	36.86 22:00:00	41.55 22.10.2026	-11.29% -4.69	36.82 5'500	36.89 1'800	-3.46%
LeMaitre Vascula Rg USD \| US5255582018	85.33 22:00:00	83.67 22.10.2026	+1.98% +1.66	85.30 300	85.45 100	+3.17%
Lemonade Rg USD \| US52567D1072	45.41 22:00:02	45.40 21.10.2026	-0.26% -0.12	45.39 1'100	45.42 5'100	-36.39%
LendingTree Rg USD \| US52603B1070	27.56 22:00:00	26.58 22.10.2026	+3.69% +0.98	27.51 200	27.58 400	-49.93%
Lenz Ther Rg USD \| US52635N1037	3.25 22:00:00	3.22 22.10.2026	+0.93% +0.03	3.24 1'000	3.25 600	-79.88%
Lexeo Rg USD \| US52886X1072	2.89 22:00:00	3.00 22.10.2026	-3.67% -0.11	2.89 2'200	2.90 5'800	-69.79%
Lexicon Pharma Rg USD \| US5288723027	1.49 22:00:00	1.56 22.10.2026	-4.49% -0.07	1.48 11'200	1.49 22'100	+35.65%
LGI Homes Rg USD \| US50187T1060	42.77 22:00:00	40.01 22.10.2026	+6.90% +2.76	42.76 900	42.82 100	-6.87%
Liberty Cap-A Rg USD \| US36164V6020	21.14 22:00:00	19.87 22.10.2026	+6.39% +1.27	21.11 100	21.22 100	-46.11%
Liberty Cap-C Rg USD \| US36164V8000	21.48 22:00:00	20.05 22.10.2026	+7.13% +1.43	21.43 300	21.49 300	-46.12%
Liberty Ener Rg-A USD \| US53115L1044	15.38 22:00:02	16.58 21.10.2026	+0.66% +0.11	15.37 12'600	15.39 1'100	-9.59%
Liberty Ltn-A Rg USD \| BMG9001E1021	8.14 22:00:00	8.02 22.10.2026	+1.50% +0.12	8.13 2'600	8.14 400	+8.53%
Liberty Ltn-C Rg USD \| BMG9001E1286	8.11 22:00:00	7.97 22.10.2026	+1.76% +0.14	8.10 8'600	8.11 11'800	+6.84%
Life Time Group Rg USD \| US53190C1027	41.99 22:00:02	41.17 21.10.2026	-1.00% -0.41	41.95 6'600	41.98 2'100	+53.35%
LIFE360 Rg USD \| US5322061095	46.46 22:00:00	44.39 22.10.2026	+4.66% +2.07	46.39 100	46.46 200	-30.79%
Lifecore Biomed Rg USD \| US5147661046	6.37 22:00:00	6.37 22.10.2026	0.00% 0.00	6.37 300	6.38 2'200	-22.13%
LifeMD Rg USD \| US53216B1044	2.17 22:00:00	2.14 22.10.2026	+1.40% +0.03	2.16 2'300	2.17 3'200	-37.24%
LifeStance Hlth Rg USD \| US53228F1012	12.56 22:00:00	12.33 22.10.2026	+1.87% +0.23	12.56 600	12.57 9'300	+75.14%
Lifetime Brands Rg USD \| US53222Q1031	8.23 22:00:00	8.22 22.10.2026	+0.12% +0.01	8.22 100	8.23 100	+108.10%
Lifeway Foods Rg USD \| US5319141090	22.92 22:00:00	22.18 22.10.2026	+3.34% +0.74	22.85 600	23.00 2'800	-8.46%
Lifezone Mtl Rg USD \| IM00BLCY1J27	3.07 22:00:02	3.18 21.10.2026	+1.57% +0.05	3.06 500	3.07 7'700	-24.36%
Liftoff Mobile Rg USD \| US53229X1019	16.32 22:00:00	16.49 22.10.2026	-1.03% -0.17	16.31 700	16.33 200	-
Ligand Pharma Rg USD \| US53220K5048	307.82 22:00:00	314.78 22.10.2026	-2.21% -6.96	307.52 100	308.08 100	+66.49%
Lightbridge Rg USD \| US53224K3023	5.09 22:00:00	5.42 22.10.2026	-6.09% -0.33	5.08 1'400	5.09 100	-57.12%
Lightpath Tech-A USD \| US5322578056	7.02 22:00:00	7.55 22.10.2026	-7.02% -0.53	7.00 9'800	7.01 900	-30.09%
Lightwave Logic Rg USD \| US5322751042	4.13 22:00:00	4.43 22.10.2026	-6.77% -0.30	4.14 2'500	4.15 18'900	+36.73%
Limbach Hldgs Rg USD \| US53263P1057	47.55 22:00:00	48.34 22.10.2026	-1.63% -0.79	47.45 100	47.78 200	-37.91%
Limoneira Rg USD \| US5327461043	10.96 22:00:00	10.76 22.10.2026	+1.86% +0.20	10.95 700	10.99 700	-14.77%
Lincoln Educ Svc Rg USD \| US5335351004	21.96 22:00:00	21.25 22.10.2026	+3.34% +0.71	21.93 1'000	21.97 700	-12.01%
Lincoln Intl Rg-A USD \| US5337141015	24.58 22:00:02	24.14 21.10.2026	-0.58% -0.14	24.53 500	24.58 7'100	-
Lindblad Expedit Rg USD \| US5352191093	35.25 22:00:00	36.19 22.10.2026	-2.60% -0.94	35.23 1'200	35.26 1'400	+150.97%
Lindsay Rg USD \| US5355551061	111.99 22:00:02	106.81 21.10.2026	-0.21% -0.22	111.98 700	112.38 3'100	-9.57%
Lineage Cell Rg USD \| US53566P1093	0.9827 21:59:59	0.9548 21.10.2026	+2.92% +0.0279	0.9596 1'600	0.9849 100	-42.65%
Lionsgate Rg USD \| CA53626N1024	12.70 22:00:02	12.15 21.10.2026	+4.36% +0.53	12.69 33'200	12.70 14'100	+38.88%
Liquidia Rg USD \| US53635D2027	39.69 22:00:00	38.86 22.10.2026	+2.14% +0.83	39.66 200	39.71 100	+12.67%
Liquidity Servic Rg USD \| US53635B1070	44.30 22:00:00	43.56 22.10.2026	+1.70% +0.74	44.31 300	44.34 600	+43.71%
LivaNova Rg USD \| GB00BYMT0J19	81.27 22:00:00	78.44 22.10.2026	+3.61% +2.83	81.27 700	81.30 700	+27.48%
Live Oak Banksha Rg USD \| US53803X1054	35.71 22:00:03	35.36 21.10.2026	-0.03% -0.01	35.80 1'200	35.81 1'600	+2.91%
LiveRamp Hldg Rg USD \| US53815P1084	38.24 22:00:02	38.20 21.10.2026	0.00% 0.00	38.23 19'200	38.24 5'800	+30.06%
LiveWire Grp Rg USD \| US53838J1051	1.66 22:00:02	1.63 21.10.2026	+0.61% +0.01	1.65 1'300	1.66 800	-62.90%
loanDepot Rg-A USD \| US53946R1068	0.5749 22:00:02	0.5396 21.10.2026	-1.83% -0.0099	0.5729 18'100	0.575 3'100	-74.41%
LSB Industries Rg USD \| US5021601043	9.76 22:00:02	10.30 21.10.2026	+0.10% +0.01	9.76 22'400	9.78 5'300	+21.29%
LSI Industries Rg USD \| US50216C1080	19.93 22:00:00	19.68 22.10.2026	+1.27% +0.25	19.93 400	19.94 1'200	+7.42%
LTC Prop REIT Rg USD \| US5021751020	43.33 22:00:02	42.87 21.10.2026	-1.59% -0.68	43.35 1'400	43.36 2'700	+22.72%
Lucid Diagnostcs Rg USD \| US54948X1090	0.3277 22:00:00	0.3334 22.10.2026	-1.71% -0.0057	0.324 2'000	0.3279 500	-69.41%
Lucid Group Rg USD \| US5494982029	3.46 22:00:00	3.21 22.10.2026	+7.79% +0.25	3.45 65'100	3.46 10'900	-69.63%
Lumen Tech Rg USD \| US5502411037	4.46 22:00:00	4.46 22.10.2026	0.00% 0.00	4.47 37'400	4.48 53'200	-42.60%
Lumexa Rg USD \| US5502491062	10.89 22:00:00	10.81 22.10.2026	+0.74% +0.08	10.88 800	10.90 1'000	-41.57%
Luxfer Holdings Rg USD \| GB00BNK03D49	17.23 22:00:02	17.29 21.10.2026	-0.12% -0.02	17.24 4'200	17.25 6'200	+27.64%
LXP Industrial Rg USD \| US5290434084	61.09 22:00:02	61.07 21.10.2026	+0.03% +0.02	61.09 2'500	61.11 29'600	+23.22%
Lyell Immunphrm Rg USD \| US55083R2031	9.38 22:00:00	9.41 22.10.2026	-0.32% -0.03	9.36 100	9.39 100	-69.43%
M-tron Inds Rg USD \| US55380K1097	69.47 21.10.2026	67.50 19.10.2026	+2.92% +1.97	64.30 100	68.55 100	+32.68%
M/I Homes Rg USD \| US55305B1017	123.30 22:00:02	124.06 21.10.2026	-8.08% -10.02	123.28 1'100	123.29 3'500	-10.87%
Macerich REIT Rg USD \| US5543821012	23.95 22:00:02	23.24 21.10.2026	-0.04% -0.01	23.94 5'300	23.95 23'400	+25.84%
Macrogenics Rg USD \| US5560991094	3.63 22:00:00	3.59 22.10.2026	+1.11% +0.04	3.62 1'800	3.63 900	+122.98%
Madison Squ Rg USD \| US5582561032	78.41 22:00:02	80.68 21.10.2026	-0.43% -0.35	78.40 2'600	78.58 100	+49.06%
Magnera Rg USD \| US55939A1079	11.84 22:00:02	11.07 21.10.2026	+1.17% +0.13	11.86 300	11.87 2'700	-26.02%
Magnite Rg USD \| US55955D1000	23.13 22:00:00	23.62 22.10.2026	-2.07% -0.49	23.13 2'200	23.14 100	+45.53%
Magnolia Oil Rg-A USD \| US5596631094	25.27 22:00:02	25.46 21.10.2026	-0.12% -0.03	25.27 28'400	25.28 5'800	+16.17%
MainStreet Bancs Rg USD \| US56064Y1001	24.68 22:00:00	23.80 22.10.2026	+3.70% +0.88	24.55 100	24.85 200	+16.90%
Malibu Boats Rg-A USD \| US56117J1007	22.66 22:00:00	21.84 22.10.2026	+3.75% +0.82	22.58 500	22.69 500	-22.58%
Mama's Creations Rg USD \| US56146T1034	13.27 22:00:00	12.88 22.10.2026	+3.03% +0.39	13.27 100	13.28 500	-4.52%
Manitowoc Comp Rg USD \| US5635714059	22.15 22:00:02	22.22 21.10.2026	+2.39% +0.53	22.14 2'200	22.17 200	+89.74%
MannKind Rg USD \| US56400P7069	3.20 22:00:00	3.05 22.10.2026	+4.92% +0.15	3.20 26'300	3.21 29'700	-46.21%
ManpowerGroup Rg USD \| US56418H1005	46.60 22:00:02	42.98 21.10.2026	+3.86% +1.66	46.60 5'200	46.64 2'700	+50.15%
MapLight Therape Rg USD \| US56565P1030	8.25 22:00:00	8.16 22.10.2026	+1.10% +0.09	8.20 300	8.27 900	-53.54%
Mar LfSci Hldg Rg-A USD \| US56600D1072	7.07 22:00:00	7.57 22.10.2026	-6.61% -0.50	7.06 5'400	7.07 7'600	+132.92%
Mara Hldgs Rg USD \| US5657881067	7.25 22:00:00	7.79 22.10.2026	-6.93% -0.54	7.25 11'300	7.26 11'000	-13.25%
Marcus & Milli Rg USD \| US5663241090	28.28 22:00:02	28.03 21.10.2026	+0.39% +0.11	28.36 600	28.37 8'500	+3.11%
Marcus Rg USD \| US5663301068	28.30 22:00:02	28.64 21.10.2026	+0.66% +0.19	28.28 400	28.31 1'400	+85.88%
Marex Group Rg USD \| BMG5T40M1045	68.54 22:00:00	71.54 22.10.2026	-4.19% -3.00	68.46 100	68.58 200	-
Marinemax Rg USD \| US5679081084	52.38 22:00:02	52.36 21.10.2026	+0.11% +0.06	52.39 300	52.45 6'600	+116.34%
MarketWise Rg-A USD \| US57064P2065	18.47 22:00:00	18.29 22.10.2026	+0.98% +0.18	18.21 100	18.49 100	+21.77%
Marqeta Rg-A USD \| US57142B2034	19.35 22:00:00	18.80 22.10.2026	+2.93% +0.55	19.34 800	19.35 600	-1.05%
Marriott Vct Wld Rg USD \| US57164Y1073	112.93 22:00:02	113.29 21.10.2026	-0.16% -0.18	112.85 2'500	112.86 700	+96.07%
Marten Trans Ltd Rg USD \| US5730751089	12.30 22:00:00	12.66 22.10.2026	-2.84% -0.36	12.28 6'800	12.30 400	+11.25%
MasterBrand Rg-WI USD \| US57638P1049	7.35 22:00:02	6.69 21.10.2026	+1.05% +0.07	7.34 5'100	7.35 44'200	-38.77%
Materion Rg USD \| US5766901012	219.12 22:00:02	239.72 21.10.2026	+4.38% +10.50	219.01 100	219.02 1'800	+101.27%
Mativ Holdings Rg USD \| US8085411069	12.25 22:00:02	11.53 21.10.2026	+1.82% +0.21	12.25 5'900	12.26 100	-3.37%
Matrix Service Rg USD \| US5768531056	9.64 22:00:00	10.14 22.10.2026	-4.93% -0.50	9.63 700	9.66 1'400	-13.33%
Matson Rg USD \| US57686G1058	227.48 22:00:03	237.27 21.10.2026	-0.93% -2.20	227.78 1'100	227.79 500	+90.26%
Matthews Intl -A- USD \| US5771281012	19.23 22:00:00	19.14 22.10.2026	+0.47% +0.09	19.23 1'100	19.24 700	-26.72%
Maui Land&Pineap Rg USD \| US5773451019	14.23 22:00:02	14.63 21.10.2026	-2.80% -0.41	14.14 400	14.30 300	-16.06%
Maximus Rg USD \| US5779331041	63.38 22:00:02	61.09 21.10.2026	+1.60% +0.98	63.47 5'900	63.48 100	-28.09%
MaxLinear Rg USD \| US57776J1007	65.28 22:00:00	75.79 22.10.2026	-13.87% -10.51	65.08 300	65.38 100	+334.83%
Mayville Engr Co Rg USD \| US5786051079	12.94 22:00:03	13.89 21.10.2026	+4.03% +0.56	12.90 2'600	12.91 1'300	-22.81%
Maze Thera Rg USD \| US5787841007	31.95 22:00:00	32.58 22.10.2026	-1.93% -0.63	31.91 400	32.02 600	-21.36%
MBIA Rg USD \| US55262C1009	4.42 22:00:02	4.42 21.10.2026	-0.23% -0.01	4.41 13'100	4.43 700	-38.41%
MBX Bio Rg USD \| US55287L1017	50.46 22:00:00	53.93 22.10.2026	-6.43% -3.47	50.34 1'000	50.48 100	+70.99%
Mc Grath Rent Rg USD \| US5805891091	116.81 22:00:00	114.27 22.10.2026	+2.22% +2.54	116.52 300	116.97 400	+8.90%
McEwen Rg USD \| US58039P3055	14.90 22:00:03	15.79 21.10.2026	+0.32% +0.05	14.88 11'200	14.89 900	-14.42%
MCGRA Rg USD \| US5809071039	14.80 22:00:02	14.27 21.10.2026	+1.75% +0.25	14.78 3'400	14.82 2'600	-12.00%
Mechanics Ban Rg USD \| US43785V1026	15.19 22:00:00	14.63 22.10.2026	+3.83% +0.56	15.18 1'400	15.19 1'000	0.00%
Medallion Financ Rg USD \| US5839281061	11.32 22:00:00	11.20 22.10.2026	+1.07% +0.12	11.25 300	11.34 300	+8.84%
MediaAlpha Rg-A USD \| US58450V1044	12.41 22:00:02	11.79 21.10.2026	-2.29% -0.27	12.41 100	12.44 100	-11.04%
MediWound Rg USD \| IL0011316309	12.18 22:00:00	12.10 22.10.2026	+0.66% +0.08	12.16 1'600	12.25 200	-34.45%
MeiraGTx Rg USD \| KYG596651029	9.77 22:00:00	9.86 22.10.2026	-0.91% -0.09	9.76 3'700	9.77 100	+24.03%
Mercantile Bank Rg USD \| US5873761044	60.42 22:00:00	58.71 22.10.2026	+2.91% +1.71	60.42 100	60.48 200	+22.06%
Merchants Bancrp Rg USD \| US58844R1086	49.055 22:00:00	47.76 22.10.2026	+2.71% +1.295	49.02 200	49.10 100	+40.22%
Mercury General Rg USD \| US5894001008	106.71 22:00:02	105.03 21.10.2026	+0.07% +0.07	106.79 600	106.80 2'700	+11.74%
Mercury System Rg USD \| US5893781089	75.56 22:00:00	75.49 22.10.2026	+0.09% +0.07	75.44 1'900	75.68 100	+3.40%
Meridian Rg USD \| US58958P1049	18.75 22:00:00	18.40 22.10.2026	+1.90% +0.35	18.72 100	18.75 200	+4.66%
Merit Med Sys Rg USD \| US5898891040	93.94 22:00:00	91.40 22.10.2026	+2.78% +2.54	93.91 200	93.96 400	+3.70%
Meritage Homes Rg USD \| US59001A1025	63.63 22:00:02	60.23 21.10.2026	-1.51% -0.91	63.60 18'300	63.67 1'500	-9.85%
Mesa Laboratorie Rg USD \| US59064R1095	129.10 22:00:00	129.20 22.10.2026	-0.08% -0.10	128.75 100	129.43 1'600	+64.59%
Metallus Rg USD \| US8873991033	20.11 22:00:02	20.62 21.10.2026	+0.19% +0.04	20.09 4'700	20.12 1'300	+20.40%
Methode Electron Rg USD \| US5915202007	12.66 22:00:02	14.15 21.10.2026	+2.90% +0.41	12.65 1'300	12.66 15'400	+119.28%
MetroCity Bksh Rg USD \| US59165J1051	35.43 22:00:00	34.51 22.10.2026	+2.67% +0.92	35.43 100	35.47 200	+30.03%
MFA Fina REIT Rg USD \| US55272X6076	6.62 22:00:02	6.55 21.10.2026	-1.22% -0.08	6.61 5'200	6.62 11'700	-30.50%
MGE Energy Rg USD \| US55277P1049	74.24 22:00:00	72.01 22.10.2026	+3.10% +2.23	74.23 100	74.31 400	-8.17%
MGP Ingredients Rg USD \| US55303J1060	16.25 22:00:00	14.88 22.10.2026	+9.21% +1.37	16.21 500	16.25 200	-38.77%
Miami Intl Rg USD \| US59356Q1085	34.99 22:00:02	32.41 21.10.2026	+3.61% +1.17	34.96 20'800	34.98 7'000	-24.34%
Microvast Hldgs Rg USD \| US59516C1062	0.497 22:00:00	0.488 22.10.2026	+1.84% +0.009	0.4909 500	0.4913 8'300	-82.57%
Mid Penn Bancorp Rg USD \| US59540G1076	33.88 22:00:00	36.35 22.10.2026	-6.80% -2.47	33.80 700	33.87 100	+17.18%
Middlesex Water Rg USD \| US5966801087	55.80 22:00:00	53.63 22.10.2026	+4.05% +2.17	55.76 100	55.91 100	+6.37%
Midland Sts Banc Rg USD \| US5977421057	32.96 22:00:00	32.59 22.10.2026	+1.14% +0.37	32.95 100	33.02 100	+53.94%
Miller Inds TN Rg USD \| US6005512040	52.29 22:00:02	52.29 21.10.2026	+0.94% +0.49	52.12 2'400	52.29 2'000	+41.24%
MillerKnoll Rg USD \| US6005441000	21.68 22:00:00	20.22 22.10.2026	+7.22% +1.46	21.68 500	21.70 6'400	+10.61%
MiMedx Group Rg USD \| US6024961012	3.93 22:00:00	3.74 22.10.2026	+5.08% +0.19	3.91 7'800	3.92 4'500	-44.76%
Minerals Technol Rg USD \| US6031581068	64.07 22:00:02	62.56 21.10.2026	+1.07% +0.67	64.03 100	64.09 3'700	+3.74%
Mineralys Rg USD \| US6031701013	21.47 22:00:00	21.10 22.10.2026	+1.75% +0.37	21.45 400	21.50 4'700	-41.86%
Minerva Neurosci Rg USD \| US6033802058	2.40 22:00:00	2.39 22.10.2026	+0.42% +0.01	2.38 400	2.40 400	-40.55%
MiniMed Grp Rg USD \| US60365F1093	18.29 22:00:00	17.80 22.10.2026	+2.75% +0.49	18.27 700	18.29 800	-
Mirion Tech Rg-A USD \| US60471A1016	14.92 22:00:02	15.24 21.10.2026	+0.85% +0.13	14.91 7'300	14.92 68'900	-34.37%
Mirum Rg Reg S-AI USD \| US6047491013	83.10 22:00:00	83.44 22.10.2026	-0.41% -0.34	83.01 200	83.06 400	+5.63%
Mission Produce Rg USD \| US60510V1089	11.82 22:00:00	11.55 22.10.2026	+2.34% +0.27	11.81 4'300	11.83 2'200	-0.43%
MISTRAS Group Rg USD \| US60649T1079	21.42 22:00:02	21.60 21.10.2026	-1.34% -0.29	21.42 3'100	21.45 100	+68.46%
Mitek Systems Rg USD \| US6067102003	17.86 22:00:00	18.13 22.10.2026	-1.49% -0.27	17.83 200	17.85 100	+71.85%
MNTN Rg-A USD \| US55318A1088	9.86 22:00:02	10.47 21.10.2026	-5.16% -0.54	9.85 12'300	9.89 800	-16.83%
Mobia Medical Rg USD \| US60705V1035	10.58 22:00:00	9.64 22.10.2026	+9.75% +0.94	10.58 200	10.62 100	-
Moelis & Co Rg-A USD \| US60786M1053	55.06 22:00:03	53.85 21.10.2026	-1.47% -0.79	55.01 4'600	55.06 5'200	-22.81%
Monarch Casino&R Rg USD \| US6090271072	113.50 22:00:00	113.16 22.10.2026	+0.30% +0.34	113.26 200	113.76 300	+18.24%
Monopar Therape Rg USD \| US61023L2079	72.58 22:00:00	72.35 22.10.2026	+0.32% +0.23	72.54 100	72.71 100	+10.80%
Monro Rg USD \| US6102361010	14.18 22:00:00	14.23 22.10.2026	-0.35% -0.05	14.18 300	14.19 4'700	-28.99%
Montauk Rnw Rg USD \| US61218C1036	2.06 22:00:00	2.12 22.10.2026	-2.83% -0.06	2.05 2'000	2.06 3'500	+26.95%
Monte Rosa Therp Rg USD \| US61225M1027	11.11 22:00:00	11.22 22.10.2026	-0.98% -0.11	11.10 5'900	11.11 5'400	-28.44%
Moog -A- USD \| US6153942023	341.71 22:00:02	364.43 21.10.2026	+0.78% +2.86	341.40 40	341.41 280	+50.81%
Motorcar Parts A Rg USD \| US6200711009	10.14 22:00:00	9.86 22.10.2026	+2.84% +0.28	10.14 200	10.15 100	-20.10%
Movado Rg USD \| US6245801062	32.28 22:00:02	32.77 21.10.2026	-1.07% -0.35	32.30 100	32.32 900	+57.23%
MstrCrft Bt Hldg Rg USD \| US57637H1032	20.29 22:00:00	19.40 22.10.2026	+4.59% +0.89	20.26 600	20.34 100	+2.59%
Mtrpltn Bank Hld Rg USD \| US5917741044	95.90 22:00:02	88.87 21.10.2026	+2.96% +2.63	95.74 1'400	95.93 2'200	+19.83%
Mueller Water Pro-A USD \| US6247581084	22.27 22:00:02	21.99 21.10.2026	-0.59% -0.13	22.27 1'300	22.29 8'100	-8.23%
Murphy Oil Rg USD \| US6267171022	42.37 22:00:02	43.09 21.10.2026	-0.30% -0.13	42.38 23'200	42.39 4'800	+37.47%
MVB Financial Rg USD \| US5538101024	29.91 22:00:00	29.12 22.10.2026	+2.71% +0.79	29.89 100	29.91 200	+12.74%
Myers Ind Rg USD \| US6284641098	32.83 22:00:02	32.27 21.10.2026	+1.92% +0.62	32.90 500	32.91 600	+75.69%
MYR Group Rg USD \| US55405W1045	254.97 22:00:00	275.21 22.10.2026	-7.35% -20.24	254.84 80	255.21 600	+25.95%
Myriad Genetics Rg USD \| US62855J1043	5.76 22:00:00	5.57 22.10.2026	+3.41% +0.19	5.75 8'100	5.76 900	-9.43%
N-able Rg USD \| US62878D1000	4.92 22:00:02	4.77 21.10.2026	+1.05% +0.05	4.91 3'000	4.92 6'900	-35.56%
Nabor Industries Rg USD \| BMG6359F1370	77.80 22:00:02	80.01 21.10.2026	+1.26% +1.01	77.95 100	77.96 1'200	+49.21%
Nacco Inds-A USD \| US6295791031	33.46 22:00:02	32.47 21.10.2026	+1.08% +0.35	33.13 100	33.48 600	-33.08%
Nano Nuclear Rg USD \| US63010H1086	12.53 22:00:00	13.33 22.10.2026	-6.00% -0.80	12.52 1'400	12.53 500	-44.48%
NAPCO Sec Tech Rg USD \| US6304021057	38.60 22:00:00	37.24 22.10.2026	+3.65% +1.36	38.60 400	38.64 500	-10.70%
Nat.Presto Ind. Rg USD \| US6372151042	148.40 22:00:02	149.25 21.10.2026	+0.58% +0.86	148.01 600	148.19 400	+40.61%
Nathans Famous Rg USD \| US6323471002	101.94 22:00:00	101.93 22.10.2026	+0.01% +0.01	101.94 100	101.99 200	+8.93%
National Banksha Rg USD \| US6348651091	45.50 22:00:00	44.04 22.10.2026	+3.32% +1.46	45.43 100	45.89 200	+31.35%
National Beverag Rg USD \| US6350171061	37.07 22:00:00	34.83 22.10.2026	+6.43% +2.24	37.05 200	37.10 1'800	+9.22%
National Cine Rg USD \| US6353092066	1.94 22:00:00	1.98 22.10.2026	-2.02% -0.04	1.93 4'300	1.94 3'800	-49.10%
National Health Rg USD \| US42226B6002	15.80 22:00:00	14.75 22.10.2026	+7.12% +1.05	15.78 400	15.82 1'300	-
National Healthc Rg USD \| US6359061008	242.92 21:52:33	237.22 21.10.2026	+2.40% +5.70	239.36 100	245.92 900	+76.82%
National Vsn Hld Rg USD \| US63845R1077	18.87 22:00:00	17.72 22.10.2026	+6.49% +1.15	18.85 200	18.87 1'100	-31.37%
Natl Bank Hldg Rg-A USD \| US6337071046	38.96 22:00:02	38.03 21.10.2026	0.00% 0.00	38.93 400	38.98 5'200	+0.05%
Natl Energy Svc Rg USD \| VGG6375R1073	19.61 22:00:00	21.69 22.10.2026	-9.59% -2.08	19.59 1'600	19.63 100	+38.51%
Natl Health REIT Rg USD \| US63633D1046	66.96 22:00:02	66.35 21.10.2026	-2.16% -1.43	66.90 1'800	67.00 3'400	-14.99%
Natural Gas Srvc Rg USD \| US63886Q1094	30.04 22:00:02	30.88 21.10.2026	+2.33% +0.72	30.00 400	30.04 1'800	-6.09%
Natural GrVin Rg USD \| US63888U1088	32.37 22:00:02	29.58 21.10.2026	+1.66% +0.49	32.31 200	32.37 6'400	+20.04%
Natures Sunshine Rg USD \| US6390271012	12.41 22:00:00	12.26 22.10.2026	+1.22% +0.15	12.42 100	12.44 1'000	-43.19%
Nautilus Biotech Rg USD \| US63909J1088	2.60 22:00:00	2.71 22.10.2026	-4.06% -0.11	2.60 900	2.61 17'100	+38.97%
Navan Rg-A USD \| US6391931010	26.03 22:00:00	26.62 22.10.2026	-2.22% -0.59	26.02 2'700	26.04 10'400	+55.85%
Navient Rg USD \| US63938C1080	8.86 22:00:00	9.03 22.10.2026	-1.88% -0.17	8.86 3'200	8.87 2'000	-30.54%
Navigator Hldgs Rg USD \| MHY621321089	21.17 22:00:02	21.10 21.10.2026	+1.28% +0.27	21.15 7'800	21.18 100	+23.38%
Navitas Semicond Rg USD \| US63942X1063	8.49 22:00:00	9.16 22.10.2026	-7.31% -0.67	8.50 3'100	8.51 18'100	+28.29%
NB Bancorp Rg USD \| US63945M1071	23.05 22:00:00	22.39 22.10.2026	+2.95% +0.66	23.06 200	23.07 1'500	+12.97%
NBT Bancorp Rg USD \| US6287781024	52.79 22:00:00	51.45 22.10.2026	+2.60% +1.34	52.79 100	52.83 900	+23.92%
nCino Rg USD \| US63947X1019	23.34 22:00:00	22.00 22.10.2026	+6.09% +1.34	23.33 3'200	23.34 100	-14.20%
NCR Atl Rg USD \| US63001N1063	47.19 22:00:02	46.56 21.10.2026	+0.45% +0.21	47.18 800	47.20 5'500	+22.72%
NCR Voyix Rg USD \| US62886E1082	8.64 22:00:02	8.28 21.10.2026	-1.57% -0.13	8.64 17'900	8.65 9'800	-20.10%
Neighborhood Rg USD \| US6903701018	1.48 22:00:00	1.40 22.10.2026	+5.71% +0.08	1.47 12'100	1.48 2'100	-74.36%
Nektar Therapeut Rg USD \| US6402683063	38.65 22:00:00	38.27 22.10.2026	+0.99% +0.38	38.64 500	38.66 1'900	-9.48%
Nelnet-A USD \| US64031N1081	125.85 22:00:02	126.38 21.10.2026	-0.68% -0.86	125.86 600	125.95 700	-5.60%
Neogen Rg USD \| US6404911066	11.98 22:00:00	11.79 22.10.2026	+1.61% +0.19	11.97 31'400	11.98 2'900	+68.67%
Neogenomics Rg USD \| US64049M2098	16.39 22:00:00	17.04 22.10.2026	-3.81% -0.65	16.39 7'300	16.40 600	+44.90%
Neptune Ins Rg-A USD \| US64073B1035	28.72 22:00:02	29.49 21.10.2026	-3.73% -1.10	28.65 7'400	28.72 2'200	-2.64%
NerdWallet Rg-A USD \| US64082B1026	11.16 22:00:00	10.45 22.10.2026	+6.79% +0.71	11.16 700	11.17 900	-22.88%
Net Lease Rg USD \| US64110Y1082	9.71 22:00:02	9.71 21.10.2026	-0.21% -0.02	9.70 5'000	9.71 1'000	-62.43%
NET PWR Rg-A USD \| US64107A1051	0.9379 22:00:02	1.04 21.10.2026	-0.96% -0.01	0.93 8'800	0.9343 1'000	-54.82%
Netgear Rg USD \| US64111Q1040	22.31 22:00:00	22.76 22.10.2026	-1.98% -0.45	22.31 200	22.33 100	-7.22%
Netscout Systems Rg USD \| US64115T1043	38.31 22:00:00	38.70 22.10.2026	-1.01% -0.39	38.29 200	38.31 1'500	+43.02%
NetSTREIT REIT Rg USD \| US64119V3033	17.02 22:00:02	17.05 21.10.2026	-3.40% -0.58	17.01 5'600	17.04 3'500	-6.63%
Neumora Rg USD \| US6409791000	0.4057 22:00:00	0.416 22.10.2026	-2.48% -0.0103	0.3969 100	0.406 600	-76.76%
Neurogene Rg USD \| US64135M1053	24.28 22:00:00	26.08 22.10.2026	-6.90% -1.80	24.23 200	24.30 100	+26.60%
NeuroPace Rg USD \| US6412881053	13.14 22:00:00	13.05 22.10.2026	+0.69% +0.09	13.11 300	13.14 100	-15.48%
Neutron Hldg Rg USD \| US64125S1042	26.825 22:00:00	27.65 22.10.2026	-2.98% -0.825	26.72 100	26.93 4'900	-
New Era Energy Rg USD \| US64428N1090	2.775 22:00:00	3.32 22.10.2026	-16.42% -0.545	2.77 7'100	2.78 1'000	+13.31%
New Jersey Res Rg USD \| US6460251068	53.63 22:00:02	52.02 21.10.2026	+0.15% +0.08	53.64 1'200	53.65 500	+12.97%
Newell Brands Rg USD \| US6512291062	5.73 22:00:00	5.56 22.10.2026	+3.06% +0.17	5.72 20'100	5.73 17'500	+49.46%
Newmark Group-A Rg USD \| US65158N1028	11.82 22:00:00	11.48 22.10.2026	+2.96% +0.34	11.81 2'200	11.82 700	-33.79%
Newsmax Inc. Rg-B USD \| US65250K1051	8.17 22:00:02	8.38 21.10.2026	0.00% 0.00	8.18 400	8.19 100	+8.41%
NewtekOne Rg USD \| US6525262035	11.62 22:00:00	11.18 22.10.2026	+3.94% +0.44	11.60 700	11.61 600	-1.50%
NexPoint Diversified Real Estate Trust USD \| US65340G2057	4.94 22:00:03	4.82 21.10.2026	+0.62% +0.03	4.92 100	4.95 500	+26.63%
NexPoint REIT Rg USD \| US65342V1017	15.81 22:00:03	15.50 21.10.2026	-1.74% -0.27	15.77 100	15.83 900	+8.17%
NexPoint Rs REIT Rg USD \| US65341D1028	19.09 22:00:03	18.50 21.10.2026	-2.22% -0.41	19.09 100	19.11 3'100	-39.90%
NextDecade Rg USD \| US65342K1051	5.91 22:00:00	6.05 22.10.2026	-2.31% -0.14	5.91 8'600	5.92 4'200	+14.80%
Nextdoor Hldg Rg-A USD \| US65345M1080	2.51 22:00:00	2.63 22.10.2026	-4.56% -0.12	2.51 17'800	2.52 16'100	+25.24%
NextNav Rg USD \| US65345N1063	9.21 22:00:00	9.59 22.10.2026	-3.96% -0.38	9.21 1'700	9.22 7'400	-42.37%
NEXXEN Intl Rg USD \| IL0012165630	9.05 22:00:00	8.98 22.10.2026	+0.78% +0.07	9.02 800	9.05 1'700	+37.31%
NI Holdings Rg USD \| US65342T1060	14.92 22:00:00	14.62 22.10.2026	+2.05% +0.30	14.84 300	14.95 1'800	+9.92%
Niagen Biosci Rg USD \| US1710774076	2.52 22:00:00	2.47 22.10.2026	+2.02% +0.05	2.50 18'200	2.51 2'400	-61.16%
Nicolet Bankshar Rg USD \| US65406E1029	169.64 22:00:02	164.61 21.10.2026	+0.68% +1.12	169.37 200	169.52 800	+36.63%
NioCorp Devel Rg USD \| CA6544846091	2.97 22:00:00	3.13 22.10.2026	-5.11% -0.16	2.96 17'600	2.98 16'700	-40.94%
Nkarta Rg USD \| US65487U1088	1.74 22:00:00	1.75 22.10.2026	-0.57% -0.01	1.74 4'500	1.75 5'400	-5.41%
NLI Holdings Rg USD \| US6291564077	6.67 22:00:02	6.72 21.10.2026	-2.08% -0.14	6.65 100	6.72 700	+20.29%
nLIGHT Rg USD \| US65487K1007	36.10 22:00:00	37.13 22.10.2026	-2.77% -1.03	36.05 100	36.11 1'000	-1.01%
NMI Hldgs Rg USD \| US6292093050	41.49 22:00:00	40.77 22.10.2026	+1.77% +0.72	41.40 300	41.48 500	-0.05%
Noble Corp Rg-A USD \| GB00BMXNWH07	43.95 22:00:02	42.78 21.10.2026	+2.88% +1.23	43.98 7'300	44.00 400	+55.84%
Nordic Amer Tank Rg USD \| BMG657731060	7.54 22:00:02	7.43 21.10.2026	+2.02% +0.15	7.55 36'900	7.56 76'600	+120.35%
Northeast Bank Rg USD \| US66405S1006	128.86 22:00:00	127.31 22.10.2026	+1.22% +1.55	128.65 100	129.08 600	+22.50%
NorthEast Cmmty Rg USD \| US6641211007	28.78 22:00:00	28.25 22.10.2026	+1.88% +0.53	28.65 200	28.75 100	+24.94%
Northern Oil&Gas Rg USD \| US6655313079	27.26 22:00:02	27.54 21.10.2026	-0.36% -0.10	27.24 11'400	27.26 2'500	+27.81%
Northpointe Rg USD \| US66661N8864	15.45 22:00:02	15.78 21.10.2026	-4.12% -0.65	15.42 600	15.45 1'100	-9.83%
Northrim BanCorp Rg USD \| US6667621097	24.20 22:00:00	23.65 22.10.2026	+2.33% +0.55	24.18 200	24.20 100	-11.12%
NorthWestern Rg USD \| US6680743050	77.13 22:00:00	76.10 22.10.2026	+1.35% +1.03	77.10 200	77.18 300	+17.91%
Northwst Bncshs Rg USD \| US6673401039	15.44 22:00:00	15.055 22.10.2026	+2.56% +0.385	15.44 3'400	15.45 8'300	+25.46%
Norwood Financia Rg USD \| US6695491075	34.57 22:00:00	33.70 22.10.2026	+2.58% +0.87	34.45 100	34.67 100	+20.14%
Novagold Resourc Rg USD \| CA66987E2069	6.23 21:59:59	6.515 21.10.2026	-4.37% -0.285	6.16 2'100	6.28 2'000	-30.10%
Novanta Rg USD \| CA67000B1040	136.66 22:00:00	139.94 22.10.2026	-2.34% -3.28	136.66 200	136.89 400	+17.61%
Novavax Rg USD \| US6700024010	9.99 22:00:00	11.01 22.10.2026	-9.26% -1.02	9.98 800	9.99 20'700	+63.84%
NovoCure NPV Rg USD \| JE00BYSS4X48	15.10 22:00:00	15.59 22.10.2026	-3.14% -0.49	15.08 800	15.10 600	+20.57%
NPK Intl Rg USD \| US6517185046	10.76 22:00:02	10.91 21.10.2026	+1.65% +0.18	10.76 12'200	10.77 4'700	-6.96%
NRC Health Rg USD \| US6373722023	21.38 22:00:00	20.31 22.10.2026	+5.27% +1.07	21.31 200	21.38 100	+8.20%
Nu Skin Enterp Rg-A USD \| US67018T1051	4.92 22:00:02	4.98 21.10.2026	-4.42% -0.22	4.92 3'600	4.93 3'300	-50.52%
Nurix Therapeutc-Rg USD \| US67080M1036	25.51 22:00:00	26.02 22.10.2026	-1.96% -0.51	25.49 5'600	25.50 500	+37.16%
Nuscale Power Rg USD \| US67079K1007	5.38 22:00:02	5.58 21.10.2026	-1.43% -0.08	5.37 17'100	5.38 85'800	-61.19%
Nutex Hlth Rg USD \| US67079U3068	206.09 22:00:00	197.61 22.10.2026	+4.29% +8.48	205.50 400	206.53 700	+20.04%
Nuvation Bio Rg-A USD \| US67080N1019	4.70 22:00:02	4.77 21.10.2026	+1.68% +0.08	4.68 35'700	4.69 1'000	-45.87%
Nuvectis Pharma Rg USD \| US67080T1088	20.89 22:00:00	20.70 22.10.2026	+0.92% +0.19	20.91 200	20.99 400	+174.17%
NVE Rg USD \| US6294452064	68.36 22:00:00	103.07 22.10.2026	-33.68% -34.71	68.00 500	68.51 700	+73.72%
NW Nat Hldg Rg USD \| US66765N1054	49.93 22:00:02	48.89 21.10.2026	-0.18% -0.09	49.95 2'300	49.96 200	+4.41%
NWPX Infra Rg USD \| US6677461013	96.29 22:00:00	99.35 22.10.2026	-3.08% -3.06	96.13 400	96.35 100	+58.99%
O-I Glass Rg USD \| US67098H1041	6.41 22:00:02	5.91 21.10.2026	+2.20% +0.13	6.41 13'900	6.42 12'000	-59.08%
Oak Valley Banc Rg USD \| US6718071052	34.25 22:00:00	33.24 22.10.2026	+3.04% +1.01	34.07 100	34.28 200	+10.58%
Oceaneering Intl Rg USD \| US6752321025	36.62 22:00:02	44.07 21.10.2026	+0.05% +0.02	36.61 2'200	36.62 4'700	+83.48%
Oceanfirst Bk Rg USD \| US6752341080	16.62 22:00:00	16.10 22.10.2026	+3.23% +0.52	16.62 500	16.63 2'600	-10.31%
Octave Specialty Rg USD \| US0231398845	4.72 22:00:03	4.75 21.10.2026	-0.42% -0.02	4.71 2'000	4.72 1'900	-39.20%
Ocugen Rg USD \| US67577C1053	0.79 22:00:00	0.8151 22.10.2026	-3.08% -0.0251	0.8035 100	0.8063 300	-39.62%
Ocular Therapeut Rg USD \| US67576A1007	6.61 22:00:00	6.48 22.10.2026	+2.01% +0.13	6.61 2'400	6.62 4'500	-46.62%
ODDITY Tech Rg-A USD \| IL0011974909	23.35 22:00:00	22.38 22.10.2026	+4.33% +0.97	23.31 100	23.39 200	-44.30%
Odyssey Thera Rg USD \| US67613T1043	19.08 22:00:00	19.00 22.10.2026	+0.42% +0.08	19.07 200	19.13 300	-
OFG Bancorp Rg USD \| PR67103X1020	51.36 22:00:03	52.95 21.10.2026	-4.63% -2.45	51.41 100	51.42 4'200	+23.23%
Ohio Vy Banc Cor Rg USD \| US6777191064	47.00 22:00:00	46.05 22.10.2026	+2.06% +0.95	46.78 100	47.30 100	+15.18%
Oil States Intl Rg USD \| US6780261052	8.04 22:00:02	8.29 21.10.2026	+2.41% +0.20	8.03 5'500	8.04 18'800	+25.41%
Oil-Dri Corp of Rg USD \| US6778641000	75.03 22:00:02	72.36 21.10.2026	+2.28% +1.65	74.86 2'100	75.15 1'000	+51.23%
Old Natl Bancorp Rg USD \| US6800331075	25.16 22:00:00	24.59 22.10.2026	+2.32% +0.57	25.15 7'800	25.16 600	+10.22%
Old Second Banco Rg USD \| US6802771005	24.71 22:00:00	24.87 22.10.2026	-0.64% -0.16	24.71 900	24.73 200	+27.54%
Olema Pharma Rg USD \| US68062P1066	7.02 22:00:00	7.05 22.10.2026	-0.43% -0.03	7.01 1'400	7.03 1'800	-71.80%
Omada Hlth Rg USD \| US68170A1088	18.98 22:00:00	19.66 22.10.2026	-3.46% -0.68	18.95 800	18.97 400	+24.59%
Omega Flex Rg USD \| US6820951043	24.84 22:00:00	25.15 22.10.2026	-1.23% -0.31	24.84 100	24.98 900	-14.57%
Omeros Rg USD \| US6821431029	16.86 22:00:00	16.26 22.10.2026	+3.69% +0.60	16.87 100	16.88 1'100	-5.33%
Omniab Rg USD \| US68218J1034	4.78 22:00:00	4.915 22.10.2026	-2.75% -0.135	4.77 1'200	4.78 3'100	+165.68%
Omnicell Rg USD \| US68213N1090	37.10 22:00:00	36.34 22.10.2026	+2.09% +0.76	37.07 300	37.13 1'300	-19.78%
Once Upon a Farm Rg USD \| US68237F1084	16.38 22:00:02	17.20 21.10.2026	-6.86% -1.18	16.44 3'700	16.45 3'600	-
Ondas Rg USD \| US68236H2040	6.02 22:00:00	6.27 22.10.2026	-3.99% -0.25	6.02 30'100	6.03 7'200	-35.76%
ONE Gas Rg USD \| US68235P1084	78.25 22:00:03	75.60 21.10.2026	-0.07% -0.05	78.23 100	78.28 10'300	-2.20%
One Libert Ppt R Rg USD \| US6824061039	22.37 22:00:02	22.04 21.10.2026	-1.59% -0.35	22.37 700	22.42 500	+6.90%
One Stop Sys Rg USD \| US68247W1099	5.91 22:00:00	6.18 22.10.2026	-4.37% -0.27	5.91 1'200	5.92 600	-13.93%
OneSpan Rg USD \| US68287N1000	19.21 22:00:00	18.87 22.10.2026	+1.80% +0.34	19.21 700	19.23 13'100	+46.96%
OneSpWrld Hldgs-Rg USD \| BSP736841136	24.29 22:00:00	23.93 22.10.2026	+1.50% +0.36	24.27 900	24.31 1'200	+15.38%
OneWater Marin Rg-A USD \| US68280L1017	9.52 22:00:00	9.32 22.10.2026	+2.15% +0.20	9.47 100	9.53 200	-13.86%
Onity Grp Rg USD \| US6757466064	26.26 22:00:02	25.84 21.10.2026	-2.32% -0.60	26.19 200	26.26 1'000	-44.88%
OnKure Therap Rg-A USD \| US68277Q1058	2.58 22:00:00	2.30 22.10.2026	+12.17% +0.28	2.57 500	2.58 200	-20.69%
Onterris Rg USD \| US6151111019	14.64 22:00:02	14.03 21.10.2026	-0.57% -0.08	14.61 400	14.62 2'400	-43.82%
Ooma Rg USD \| US6834161019	19.69 22:00:02	19.90 21.10.2026	-0.25% -0.05	19.69 6'100	19.70 6'700	+69.22%
OP Bancorp Rg USD \| US67109R1095	15.02 22:00:00	14.63 22.10.2026	+2.67% +0.39	15.00 200	15.08 500	+3.61%
OPAL Fuels Rg-A USD \| US68347P1030	1.53 22:00:00	1.53 22.10.2026	0.00% 0.00	1.52 400	1.53 400	-35.03%
Opendoor Tech Rg USD \| US6837121036	2.02 22:00:00	1.95 22.10.2026	+3.59% +0.07	2.01 106'500	2.02 195'200	-66.55%
OPENLANE Rg USD \| US48238T1097	38.05 22:00:02	37.71 21.10.2026	-0.72% -0.27	38.05 11'500	38.06 4'400	+25.72%
Opko Health Rg USD \| US68375N1037	1.63 22:00:00	1.60 22.10.2026	+1.88% +0.03	1.63 38'500	1.64 68'200	+26.98%
Oportun Finl Rg USD \| US68376D1046	9.31 22:00:00	9.34 22.10.2026	-0.32% -0.03	9.30 500	9.32 400	+76.56%
OppFi Rg USD \| US68386H1032	5.78 22:00:02	5.63 21.10.2026	+0.89% +0.05	5.76 500	5.77 500	-45.70%
Optimum Rg-A USD \| US02156K1034	0.6002 22:00:02	0.8317 21.10.2026	-15.05% -0.1252	0.6001 4'800	0.6033 100	-57.18%
Option Cr Health Rg USD \| US68404L2016	31.29 22:00:00	31.29 22.10.2026	0.00% 0.00	31.29 2'400	31.30 18'100	-1.79%
Opus Genetics Rg USD \| US67577R1023	3.82 22:00:00	4.115 22.10.2026	-7.17% -0.295	3.81 3'100	3.82 300	+104.73%
Oramed Rg USD \| US68403P2039	4.12 22:00:00	4.14 22.10.2026	-0.48% -0.02	4.11 1'200	4.13 2'900	+45.26%
Orange Cnty Bnc Rg USD \| US68417L1070	38.25 22:00:00	37.32 22.10.2026	+2.49% +0.93	38.19 100	38.38 200	+30.72%
Orasure Techs Rg USD \| US68554V1089	3.80 22:00:00	3.86 22.10.2026	-1.55% -0.06	3.80 3'900	3.81 700	+59.50%
Orchestra Rg USD \| US68572M1062	5.47 22:00:00	5.805 22.10.2026	-5.77% -0.335	5.46 1'200	5.47 500	+39.88%
Orchid Islnd Rg USD \| US68571X3017	4.90 22:00:03	4.91 21.10.2026	-0.81% -0.04	4.89 4'700	4.90 50'600	-32.36%
Organgnss Hldg Rg-A USD \| US68621F1021	1.03 22:00:00	0.9913 22.10.2026	+3.90% +0.0387	1.03 2'700	1.04 1'700	-80.86%
ORIC Pharma Rg USD \| US68622P1093	13.63 22:00:00	13.85 22.10.2026	-1.59% -0.22	13.60 1'900	13.64 1'900	+69.32%
Origin Bancorp Rg USD \| US68621T1025	53.04 21:59:46	51.70 21.10.2026	+2.59% +1.34	52.37 200	53.53 3'900	+37.46%
Orion Group Hldg Rg USD \| US68628V3087	8.41 22:00:02	8.70 21.10.2026	-0.46% -0.04	8.39 1'600	8.41 200	-12.88%
Orion Prop Rg USD \| US68629Y1038	2.15 22:00:02	2.04 21.10.2026	+5.88% +0.12	2.14 500	2.15 5'200	-4.42%
Orion Rg USD \| LU1092234845	5.40 22:00:03	5.34 21.10.2026	-1.31% -0.07	5.39 1'200	5.40 2'000	-0.19%
Ormat Technologi Rg USD \| US6866881021	88.10 22:00:02	87.31 21.10.2026	+2.45% +2.14	88.05 2'500	88.06 500	-19.03%
Orrstown Fncl Rg USD \| US6873801053	44.32 22:00:00	42.89 22.10.2026	+3.33% +1.43	44.27 100	44.36 200	+21.09%
Orthofix Med Rg USD \| US68752M1080	9.99 22:00:00	9.74 22.10.2026	+2.57% +0.25	9.98 300	9.99 300	-35.75%
OrthoPediatrics Rg USD \| US68752L1008	24.71 22:00:00	23.84 22.10.2026	+3.65% +0.87	24.71 200	24.74 300	+34.23%
Oruka Thera Rg USD \| US6876041087	81.15 22:00:00	79.92 22.10.2026	+1.54% +1.23	81.08 500	81.18 100	+163.68%
Oscar Health Rg-A USD \| US6877931096	33.32 22:00:02	33.66 21.10.2026	-0.62% -0.21	33.28 300	33.31 17'000	+132.78%
OSI Systems Rg USD \| US6710441055	200.49 22:00:00	196.93 22.10.2026	+1.81% +3.56	200.05 160	200.64 120	-22.79%
Otter Tail Rg USD \| US6896481032	90.78 22:00:00	89.78 22.10.2026	+1.11% +1.00	90.76 100	90.85 200	+11.10%
Ouster Rg USD \| US68989M2026	27.98 22:00:00	30.31 22.10.2026	-7.69% -2.33	27.97 200	27.98 100	+40.06%
Outdoor Holding Rg USD \| US00175J1079	2.38 22:00:00	2.34 22.10.2026	+1.71% +0.04	2.37 3'700	2.38 8'900	+36.84%
OUTFRONT Media Rg USD \| US69007J3041	31.40 22:00:03	31.18 21.10.2026	-0.58% -0.18	31.39 47'600	31.41 200	+28.63%
Ovid Theraptcs Rg USD \| US6904691010	2.37 22:00:00	2.47 22.10.2026	-4.05% -0.10	2.37 1'000	2.38 9'900	+51.53%
Oxford Ind Rg USD \| US6914973093	28.35 22:00:02	26.92 21.10.2026	-3.23% -0.87	28.34 1'800	28.35 2'000	-23.83%
Pacific Bio CA Rg USD \| US69404D1081	2.06 22:00:00	2.14 22.10.2026	-3.74% -0.08	2.05 32'300	2.06 22'100	+14.44%
Pacira BioScienc Rg USD \| US6951271005	36.34 22:00:00	36.33 22.10.2026	+0.03% +0.01	36.34 1'200	36.35 900	+40.38%
PACS Group Rg USD \| US69380Q1076	47.50 22:00:02	47.72 21.10.2026	-2.01% -0.96	47.49 9'600	47.54 5'300	+21.80%
PagerDuty Rg USD \| US69553P1003	17.23 22:00:03	16.93 21.10.2026	+0.77% +0.13	17.21 4'300	17.22 14'800	+30.13%
PagSeguro-A Rg USD \| KYG687071012	11.28 22:00:02	11.72 21.10.2026	-2.39% -0.28	11.28 27'800	11.29 2'800	+18.67%
Palisade Bio Rg USD \| US6963894026	1.35 22:00:00	1.40 22.10.2026	-3.57% -0.05	1.35 7'400	1.36 5'900	-40.43%
Palladyne AI Rg USD \| US80359A2050	3.65 22:00:00	3.69 22.10.2026	-1.08% -0.04	3.64 1'000	3.65 1'600	-13.38%
Palomar Hldgs Rg USD \| US69753M1053	144.53 22:00:00	139.17 22.10.2026	+3.85% +5.36	144.53 400	144.68 200	+3.27%
Palvella Thera Rg USD \| US6979471090	126.39 22:00:00	126.58 22.10.2026	-0.15% -0.19	126.08 800	126.78 600	+20.93%
PAMT Rg USD \| US6931491061	11.24 22:00:00	10.92 22.10.2026	+2.93% +0.32	11.13 100	11.36 100	-9.60%
Panagea Logistic Rg USD \| BMG6891L1054	7.78 22:00:00	7.93 22.10.2026	-1.89% -0.15	7.77 400	7.78 1'100	+15.26%
Papa Johns Intl Rg USD \| US6988131024	18.66 22:00:00	18.24 22.10.2026	+2.30% +0.42	18.65 600	18.66 300	-52.61%
Par Pacific Hldn Rg USD \| US69888T2078	80.18 22:00:02	85.11 21.10.2026	-0.48% -0.41	80.12 500	80.21 12'200	+141.04%
Par Technology Rg USD \| US6988841036	18.17 22:00:02	17.75 21.10.2026	-1.52% -0.27	18.16 300	18.17 2'400	-51.82%
Parabilis Medi Rg USD \| US6989551014	26.92 22:00:00	27.85 22.10.2026	-3.34% -0.93	26.83 500	26.93 800	-
Park Aerospace Rg USD \| US70014A1043	25.58 22:00:02	25.67 21.10.2026	-0.31% -0.08	25.50 2'400	25.55 1'900	+19.92%
Park National Rg USD \| US7006581075	178.86 21.10.2026	180.30 20.10.2026	-0.80% -1.44	182.89 100	185.30 1'100	+17.64%
Park Ohio Holdin Rg USD \| US7006661000	43.275 22:00:00	46.32 22.10.2026	-6.57% -3.045	43.13 100	43.43 100	+121.20%
Parke Bancorp Rg USD \| US7008851062	33.24 22:00:00	32.51 22.10.2026	+2.25% +0.73	32.95 100	33.26 100	+29.83%
Pathward Finl Rg USD \| US59100U1088	76.75 22:00:00	74.20 22.10.2026	+3.44% +2.55	76.73 1'200	76.85 1'700	+4.51%
Patria Invt Rg USD \| KYG694511059	11.90 22:00:00	11.91 22.10.2026	-0.08% -0.01	11.91 1'100	11.92 6'800	-25.05%
Patrick Industr. Rg USD \| US7033431039	70.27 22:00:00	67.30 22.10.2026	+4.41% +2.97	70.24 500	70.34 500	-37.93%
Pattern Grp Rg-A USD \| US70339W1045	16.53 22:00:00	17.45 22.10.2026	-5.27% -0.92	16.51 600	16.54 200	+51.21%
Patterson-Uti En Rg USD \| US7034811015	11.34 22:00:00	11.675 22.10.2026	-2.87% -0.335	11.33 900	11.34 7'600	+91.08%
Paymnts Hldgs Rg-A USD \| US70439P1084	34.07 22:00:02	32.96 21.10.2026	+0.30% +0.10	34.05 1'500	34.06 3'600	+4.65%
Payoneer Global Rg USD \| US70451X1046	7.17 22:00:00	7.16 22.10.2026	+0.14% +0.01	7.16 154'100	7.17 20'300	+27.40%
Paysafe Rg USD \| BMG6964L2062	5.93 22:00:02	5.49 21.10.2026	+0.73% +0.04	5.93 2'100	5.94 5'500	-31.64%
Paysign Rg USD \| US70451A1043	15.21 22:00:00	15.62 22.10.2026	-2.62% -0.41	15.19 900	15.21 400	+203.30%
PBF Ener Rg-A USD \| US69318G1067	79.25 22:00:03	83.00 21.10.2026	-1.76% -1.46	79.26 200	79.30 3'700	+200.66%
Pc Connection Rg USD \| US69318J1007	88.51 22:00:00	87.73 22.10.2026	+0.89% +0.78	88.42 100	88.51 200	+51.89%
PCB Bancorp Rg USD \| US69320M1099	28.78 22:00:00	28.03 22.10.2026	+2.68% +0.75	28.70 200	28.96 1'000	+29.47%
PDF Solutions Rg USD \| US6932821050	39.47 22:00:00	44.01 22.10.2026	-10.32% -4.54	39.42 300	39.46 700	+54.26%
Peabody Energy Rg USD \| US7045511000	22.43 22:00:02	22.65 21.10.2026	-0.93% -0.21	22.42 6'600	22.43 6'300	-24.44%
Peapack Gladston Rg USD \| US7046991078	45.19 22:00:00	43.95 22.10.2026	+2.82% +1.24	45.13 100	45.27 100	+57.81%
Pebbleb REIT-SBI Rg USD \| US70509V1008	20.67 22:00:02	20.71 21.10.2026	+1.88% +0.39	20.66 3'600	20.68 600	+86.40%
PEDEVCO Rg USD \| US70532Y4026	14.39 19.10.2026	12.925 13.10.2026	+11.33% +1.465	14.20 100	15.21 100	+36.89%
Pediatrix Medica Rg USD \| US58502B1061	29.55 22:00:02	28.08 21.10.2026	+0.07% +0.02	29.52 9'800	29.53 1'100	+31.37%
Pelagos Ins Cap Rg USD \| BMG3398L1182	26.21 22:00:02	25.44 21.10.2026	+0.75% +0.19	26.21 4'800	26.23 2'800	+30.97%
Peloton Intera Rg-A USD \| US70614W1009	5.46 22:00:00	5.24 22.10.2026	+4.20% +0.22	5.45 16'000	5.46 63'800	-14.94%
Penguin Sltn Rg USD \| US7069151055	51.91 22:00:00	58.38 22.10.2026	-11.08% -6.47	51.87 700	51.89 300	+198.47%
PENN Entmt Rg USD \| US7075691094	15.46 22:00:00	14.89 22.10.2026	+3.83% +0.57	15.46 600	15.47 5'500	+0.95%
Pennant Group Rg USD \| US70805E1091	42.23 22:00:00	41.04 22.10.2026	+2.90% +1.19	42.21 700	42.32 100	+45.79%
PennyMac REIT Rg USD \| US70931T1034	7.01 22:00:02	6.91 21.10.2026	-1.01% -0.07	7.01 16'200	7.02 7'200	-45.50%
Peoples Bancorp Rg USD \| US7105771072	43.90 22:00:00	43.50 22.10.2026	+0.92% +0.40	43.52 200	44.11 100	+20.17%
Peoples Bancorp Rg USD \| US7097891011	38.19 22:00:00	37.33 22.10.2026	+2.30% +0.86	38.18 1'100	38.19 900	+24.31%
Peoples Fin Serv Rg USD \| US7110401053	70.93 22:00:00	68.78 22.10.2026	+3.13% +2.15	70.62 100	71.15 400	+41.20%
Perdoceo Edu Rg USD \| US71363P1066	33.82 22:00:00	32.79 22.10.2026	+3.14% +1.03	33.81 300	33.87 100	+11.80%
Perella Weinbg Rg-A USD \| US71367G1022	12.76 22:00:00	12.47 22.10.2026	+2.33% +0.29	12.76 1'500	12.77 1'600	-27.92%
Perimeter Sol Rg USD \| US71385M1071	27.15 22:00:02	27.07 21.10.2026	+0.63% +0.17	27.17 13'900	27.18 4'700	-1.05%
Perma-Fix Envir Rg USD \| US7141572039	12.31 22:00:00	12.47 22.10.2026	-1.28% -0.16	12.29 300	12.33 300	-0.95%
Perpetua Res Rg USD \| CA7142661031	17.26 22:00:00	18.74 22.10.2026	-7.90% -1.48	17.26 400	17.27 2'500	-22.59%
Perrigo Rg USD \| IE00BGH1M568	16.37 22:00:02	16.17 21.10.2026	-1.61% -0.26	16.37 16'700	16.38 1'700	+14.30%
Personalis Rg USD \| US71535D1063	15.82 22:00:00	15.90 22.10.2026	-0.50% -0.08	15.82 2'900	15.83 4'900	+99.75%
Perspective Th Rg-B USD \| US46489V3024	2.245 21:59:57	2.28 21.10.2026	-1.54% -0.035	2.24 5'100	2.26 100	-16.94%
Petco Health Rg-A USD \| US71601V1052	2.53 22:00:00	2.31 22.10.2026	+9.52% +0.22	2.53 9'000	2.54 49'300	-17.79%
Pfd Bk Rg USD \| US7403674044	108.62 22:00:00	105.38 22.10.2026	+3.07% +3.24	108.47 100	108.89 400	+11.60%
Phathom Pharma Rg USD \| US71722W1071	7.01 22:00:00	7.03 22.10.2026	-0.28% -0.02	7.00 2'800	7.02 100	-57.63%
Phibro Animal Rg-A USD \| US71742Q1067	39.81 22:00:00	39.25 22.10.2026	+1.43% +0.56	39.79 400	39.82 100	+5.06%
Phinia Rg USD \| US71880K1016	57.14 22:00:02	58.11 21.10.2026	-1.62% -0.94	57.12 3'500	57.13 2'700	-8.81%
Phls Edison REIT Rg USD \| US71844V2016	38.29 22:00:00	37.27 22.10.2026	+2.74% +1.02	38.27 2'300	38.28 700	+4.78%
Phoenix Edu Rg USD \| US7189681007	24.57 22:00:02	23.82 21.10.2026	-0.67% -0.16	24.46 100	24.57 1'900	-21.91%
Photronics Inc Rg USD \| US7194051022	27.90 22:00:00	28.93 22.10.2026	-3.56% -1.03	27.87 200	27.90 100	-9.59%
Phreesia Rg USD \| US71944F1066	12.72 22:00:02	12.05 21.10.2026	+1.74% +0.21	12.70 1'200	12.72 6'200	-27.54%
Piedmont Rlty Rg-A USD \| US7201902068	9.63 22:00:02	9.25 21.10.2026	0.00% 0.00	9.62 4'700	9.63 4'300	+10.91%
Pioneer Bancorp Rg USD \| US7235611065	18.39 22:00:00	17.94 22.10.2026	+2.51% +0.45	18.28 100	18.48 500	+33.09%
Piper Sandler Rg USD \| US7240782091	65.54 22:00:02	64.15 21.10.2026	+0.39% +0.25	65.47 3'700	65.56 300	-81.04%
Pitney Bowes Rg USD \| US7244791007	17.54 22:00:02	17.37 21.10.2026	+0.17% +0.03	17.53 300	17.54 7'300	+64.62%
PJT Partners Rg-A USD \| US69343T1079	142.85 22:00:02	136.94 21.10.2026	-0.44% -0.60	142.98 2'000	142.99 800	-18.46%
Pk Htl&Rsts REIT Rg USD \| US7005171050	16.66 22:00:02	16.57 21.10.2026	+2.53% +0.42	16.68 4'500	16.69 21'500	+62.43%
Playboy Rg USD \| US72814P1093	1.10 22:00:00	1.13 22.10.2026	-2.65% -0.03	1.09 10'900	1.10 2'300	-39.89%
Playtika Hldg Rg USD \| US72815L1070	2.06 22:00:00	2.06 22.10.2026	0.00% 0.00	2.05 10'900	2.06 14'000	-47.85%
Plexus Corp Rg USD \| US7291321005	220.78 22:00:00	238.71 22.10.2026	-7.51% -17.93	220.01 200	221.21 100	+62.39%
Plug Power Rg USD \| US72919P2020	1.38 22:00:00	1.41 22.10.2026	-2.13% -0.03	1.38 375'000	1.39 231'000	-28.43%
Plumas Bancorp Rg USD \| US7292731020	63.49 22:00:00	63.05 22.10.2026	+0.70% +0.44	63.19 100	63.58 400	+41.08%
PnnyMc Finl Svc Rg USD \| US70932M1071	63.36 22:00:02	60.27 21.10.2026	-1.23% -0.74	63.24 3'200	63.36 900	-54.85%
Polaris Rg USD \| US7310681025	56.69 22:00:02	53.74 21.10.2026	+1.02% +0.55	56.70 1'800	56.71 100	-14.17%
Ponce Fin Grp Rg USD \| US7323441060	20.47 22:00:00	20.17 22.10.2026	+1.49% +0.30	20.45 200	20.49 100	+23.36%
Porch Group Rg USD \| US7332451043	17.94 22:00:00	18.59 22.10.2026	-3.50% -0.65	17.93 3'700	17.94 400	+103.61%
Port Gen Elec Rg USD \| US7365088472	44.90 22:00:02	44.31 21.10.2026	-0.88% -0.39	44.88 8'500	44.89 88'100	-8.48%
Portillo's Rg-A USD \| US73642K1060	4.51 22:00:00	4.32 22.10.2026	+4.40% +0.19	4.50 4'900	4.51 1'600	-4.85%
Postal REIT Rg-A USD \| US73757R1023	21.87 22:00:02	21.63 21.10.2026	-1.25% -0.27	21.87 3'400	21.88 600	+32.34%
Power Integratio Rg USD \| US7392761034	47.12 22:00:00	48.25 22.10.2026	-2.34% -1.13	46.99 2'400	47.15 1'000	+35.76%
Power Solutions Rg USD \| US73933G2021	47.17 22:00:00	51.85 22.10.2026	-9.03% -4.68	46.99 100	47.35 300	-9.26%
PowerFleet Rg USD \| US73931J1097	2.62 22:00:00	2.59 22.10.2026	+1.16% +0.03	2.61 2'900	2.62 13'700	-51.32%
PRA Group Rg USD \| US69354N1063	19.96 22:00:00	20.55 22.10.2026	-2.87% -0.59	19.94 900	19.98 100	+16.17%
Praxis Precis Rg USD \| US74006W2070	258.92 22:00:00	256.47 22.10.2026	+0.96% +2.45	258.73 160	259.03 640	-12.98%
Precigen Rg USD \| US74017N1054	6.39 22:00:00	6.60 22.10.2026	-3.18% -0.21	6.38 20'100	6.39 4'400	+57.89%
Precisio Bio Rg USD \| US74019P2074	6.78 22:00:00	6.71 22.10.2026	+1.04% +0.07	6.75 300	6.78 1'300	+61.30%
Preformed Line P Rg USD \| US7404441047	331.72 22:00:00	361.46 22.10.2026	-8.23% -29.74	331.05 40	332.06 240	+74.86%
Prelude Therap Rg USD \| US74065P1012	3.60 22:00:00	3.65 22.10.2026	-1.37% -0.05	3.59 2'100	3.60 800	+25.86%
Prestige Consmer Rg USD \| US74112D1019	49.46 22:00:02	49.36 21.10.2026	-2.92% -1.44	49.44 600	49.51 3'600	-22.32%
Pricesmart Rg USD \| US7415111092	171.59 22:00:00	171.53 22.10.2026	+0.03% +0.06	171.39 200	171.84 100	+39.83%
Prime Medicine Rg USD \| US74168J1016	3.73 22:00:00	3.81 22.10.2026	-2.10% -0.08	3.74 6'900	3.75 13'300	+9.80%
PrimeEnergy Res Rg USD \| US74158E1047	202.12 22:00:00	205.85 22.10.2026	-1.81% -3.73	200.52 200	202.13 100	+20.38%
Primis Financial Rg USD \| US74167B1098	15.94 22:00:00	15.58 22.10.2026	+2.31% +0.36	15.92 600	15.94 500	+12.01%
Princeton Banc Rg USD \| US74179A1079	44.94 22:00:00	43.98 22.10.2026	+2.18% +0.96	44.92 100	45.07 100	+26.78%
Priority Tech Hl Rg USD \| US74275G1076	7.82 22:00:00	7.82 22.10.2026	0.00% 0.00	7.82 17'400	7.83 20'900	+43.49%
Privia Hlth Rg USD \| US74276R1023	22.885 22:00:00	22.47 22.10.2026	+1.85% +0.415	22.87 1'400	22.89 400	-5.23%
Prm-Pp Intl Hlds Rg USD \| US7141671039	28.50 22:00:00	29.67 22.10.2026	-3.94% -1.17	28.46 200	28.52 100	-2.27%
PRO-DEX Rg USD \| US74265M2052	62.38 22:00:00	60.56 22.10.2026	+3.01% +1.82	61.80 100	62.86 100	+57.38%
PROCEPT BioRobot Rg USD \| US74276L1052	20.03 22:00:00	18.27 22.10.2026	+9.63% +1.76	20.03 1'000	20.04 1'300	-41.93%
Proficient Rg USD \| US74317M1045	2.72 22:00:00	2.73 22.10.2026	-0.37% -0.01	2.72 1'100	2.73 600	-71.68%
ProFrac Hldg Rg-A USD \| US74319N1000	3.86 22:00:00	4.13 22.10.2026	-6.54% -0.27	3.86 10'100	3.87 100	+6.17%
PROG Holdings Rg USD \| US74319R1014	31.83 22:00:02	30.92 21.10.2026	-0.87% -0.27	31.80 100	31.83 1'300	+3.93%
Progress Softwar Rg USD \| US7433121008	45.98 22:00:00	43.72 22.10.2026	+5.17% +2.26	45.96 500	46.04 100	+1.77%
Progyny Rg USD \| US74340E1038	29.12 22:00:00	28.44 22.10.2026	+2.39% +0.68	29.09 1'000	29.12 100	+10.75%
Prokidney Rg-A USD \| US74291D1046	1.43 22:00:00	1.44 22.10.2026	-0.69% -0.01	1.42 5'700	1.43 5'100	-35.71%
ProPetro Holding Rg USD \| US74347M1080	7.22 22:00:02	7.63 21.10.2026	+0.26% +0.02	7.20 7'600	7.22 38'200	-19.56%
Protagonist Ther Rg USD \| US74366E1029	139.53 22:00:00	138.08 22.10.2026	+1.05% +1.45	139.47 100	139.62 300	+58.09%
Protalix BioThps Rg USD \| US74365A3095	2.565 21:59:55	2.57 21.10.2026	-0.19% -0.005	2.53 1'000	2.59 900	+43.18%
Protara Therapeu Rg USD \| US74365U1079	2.44 22:00:00	2.50 22.10.2026	-2.40% -0.06	2.42 13'100	2.43 5'300	-53.10%
Prothena Corp Rg USD \| IE00B91XRN20	8.25 22:00:00	8.03 22.10.2026	+2.74% +0.22	8.24 300	8.25 200	-15.92%
Proto Labs Rg USD \| US7437131094	84.36 22:00:03	87.73 21.10.2026	+2.23% +1.96	84.29 200	84.37 3'600	+77.29%
Provident Financ Rg USD \| US74386T1051	23.12 22:00:02	22.53 21.10.2026	+0.04% +0.01	23.10 5'900	23.12 300	+14.13%
PTC Therapeutics Rg USD \| US69366J2006	63.04 22:00:00	62.62 22.10.2026	+0.67% +0.42	62.88 700	63.08 2'200	-17.56%
Public Pol Hldg Rg USD \| US7444302084	9.92 22:00:00	9.61 22.10.2026	+3.23% +0.31	9.89 200	9.92 200	-
PubMatic Rg-A USD \| US74467Q1031	17.17 22:00:00	17.46 22.10.2026	-1.66% -0.29	17.17 1'000	17.19 1'900	+96.84%
Pulse Bioscience Rg USD \| US74587B1017	52.68 22:00:00	51.31 22.10.2026	+2.67% +1.37	52.66 200	52.83 800	+273.71%
Puma Biotech Rg USD \| US74587V1070	11.26 22:00:00	10.90 22.10.2026	+3.30% +0.36	11.27 900	11.28 2'700	+83.19%
Pure Cycle Rg USD \| US7462283034	10.77 22:00:00	10.56 22.10.2026	+1.99% +0.21	10.76 200	10.77 100	-3.91%
PureCycle Tech Rg USD \| US74623V1035	2.78 22:00:00	2.77 22.10.2026	+0.36% +0.01	2.77 8'200	2.78 20'900	-67.75%
Pursuit Rg USD \| US92552R4065	56.29 22:00:02	55.13 21.10.2026	+1.61% +0.89	56.29 300	56.38 6'000	+66.33%
Q2 Holdings Rg USD \| US74736L1098	69.34 22:00:03	65.96 21.10.2026	+0.68% +0.45	69.28 1'400	69.29 900	-7.97%
QCR Holdings Rg USD \| US74727A1043	103.04 22:00:00	99.47 22.10.2026	+3.59% +3.57	102.85 400	103.11 100	+19.41%
Quad/Graphics Rg-A USD \| US7473011093	9.74 22:00:02	9.56 21.10.2026	-1.67% -0.16	9.71 2'200	9.72 300	+49.92%
Quaker Chemic. Rg USD \| US7473161070	156.56 22:00:02	157.97 21.10.2026	-0.82% -1.30	156.64 500	156.65 2'100	+14.10%
Qualys Rg USD \| US74758T3032	208.20 22:00:00	196.70 22.10.2026	+5.85% +11.50	208.19 300	208.31 200	+48.01%
Quanex Bldg Prds Rg USD \| US7476191041	20.65 22:00:02	19.68 21.10.2026	+1.32% +0.26	20.64 2'400	20.67 8'500	+29.65%
Quanterix Rg USD \| US74766Q1013	2.84 22:00:00	2.79 22.10.2026	+1.79% +0.05	2.84 2'000	2.85 700	-56.13%
Quantum Computng Rg USD \| US74766W1080	6.59 22:00:00	6.82 22.10.2026	-3.37% -0.23	6.59 1'900	6.60 12'400	-33.53%
QuickLogic Rg USD \| US74837P4054	8.82 22:00:00	9.565 22.10.2026	-7.79% -0.745	8.79 300	8.82 500	+59.15%
QuidelOrtho Rg USD \| US2197981051	13.48 22:00:00	14.08 22.10.2026	-4.26% -0.60	13.47 500	13.49 500	-50.70%
QuinStreet Rg USD \| US74874Q1004	16.88 22:00:00	16.40 22.10.2026	+2.93% +0.48	16.88 600	16.89 1'300	+14.13%
Rackspace Tech Rg USD \| US7501021056	2.82 22:00:00	2.89 22.10.2026	-2.42% -0.07	2.83 20'800	2.84 21'500	+197.66%
Radian Group Rg USD \| US7502361014	34.70 22:00:02	34.68 21.10.2026	-2.02% -0.70	34.71 15'700	34.72 100	-5.58%
Radiant Logistic Rg USD \| US75025X1000	8.68 21:58:51	8.72 21.10.2026	-0.46% -0.04	8.58 200	8.78 4'600	+37.11%
RadNet Rg USD \| US7504911022	70.26 22:00:00	68.41 22.10.2026	+2.70% +1.85	70.20 600	70.27 200	-4.12%
Ramaco Rrcs Rg-A USD \| US75134P6007	7.23 22:00:00	7.28 22.10.2026	-0.69% -0.05	7.23 1'000	7.24 800	-59.56%
Ramaco Rrcs Rg-B- USD \| US75134P5017	3.89 22:00:00	3.78 22.10.2026	+2.91% +0.11	3.86 100	3.90 100	-66.53%
Rangr En Srvcs-A Rg USD \| US75282U1043	14.28 22:00:02	14.75 21.10.2026	+0.88% +0.13	14.33 300	14.34 5'800	+6.44%
Ranpak Holding Rg-A USD \| US75321W1036	3.61 22:00:02	3.39 21.10.2026	+4.42% +0.15	3.60 200	3.61 600	-34.57%
Rapid7 Rg USD \| US7534221046	14.73 22:00:00	13.51 22.10.2026	+9.03% +1.22	14.73 1'100	14.75 2'000	-11.12%
Rapport Thera Rg USD \| US75383L1026	26.53 22:00:00	25.06 22.10.2026	+5.87% +1.47	26.46 400	26.53 100	-17.40%
Rare Earths Rg USD \| US75381A1088	7.20 21:46:58	7.755 21.10.2026	-7.16% -0.555	7.05 200	7.37 200	-
Rayonier Rg USD \| US75508B1044	6.83 22:00:02	7.00 21.10.2026	-0.14% -0.01	6.82 3'000	6.83 7'400	+18.68%
RBB Bancorp Rg USD \| US74930B1052	26.52 22:00:00	26.355 22.10.2026	+0.63% +0.165	26.51 100	26.53 100	+27.69%
RCI Hospit Holdi Rg USD \| US74934Q1085	26.99 22:00:00	26.16 22.10.2026	+3.17% +0.83	26.96 100	27.22 100	+9.73%
RCM Technologies Rg USD \| US7493604000	37.51 22:00:00	37.93 22.10.2026	-1.11% -0.42	37.42 100	37.65 100	+85.52%
RDZN Rg USD \| VGG7606H1082	1.13 22:00:00	1.15 22.10.2026	-1.74% -0.02	1.11 5'900	1.12 1'900	-52.28%
Ready Cap REIT Rg USD \| US75574U1016	1.01 22:00:03	1.18 21.10.2026	-13.56% -0.16	1.00 37'400	1.01 9'300	-53.21%
Real REMAX Grp Rg USD \| US7761051082	16.32 22:00:00	15.85 22.10.2026	+2.97% +0.47	16.25 600	16.31 300	+334.25%
REalloys Rg USD \| US75606V1017	6.98 22:00:00	7.11 22.10.2026	-1.83% -0.13	6.97 2'300	6.99 900	-12.17%
Recursn Pharma Rg-A USD \| US75629V1044	3.58 22:00:00	3.64 22.10.2026	-1.65% -0.06	3.58 29'300	3.59 45'400	-11.00%
Red Cat Holdings Rg USD \| US75644T1007	4.37 22:00:00	4.58 22.10.2026	-4.59% -0.21	4.36 23'800	4.37 12'200	-42.24%
Red Riv Bancshs Rg USD \| US75686R2022	102.73 22:00:00	100.38 22.10.2026	+2.34% +2.35	102.70 100	103.10 100	+40.53%
Red Rock Resor Rg-A USD \| US75700L1089	50.43 22:00:00	49.26 22.10.2026	+2.38% +1.17	50.41 600	50.46 500	-20.48%
Red Violet Rg USD \| US75704L1044	78.09 22:00:00	78.56 22.10.2026	-0.60% -0.47	77.96 100	78.26 100	+37.95%
Redwire Rg USD \| US75776W1036	8.14 22:00:02	8.30 21.10.2026	+3.13% +0.26	8.13 36'000	8.14 35'800	+12.63%
Redwood Tr REIT Rg USD \| US7580754023	3.12 22:00:02	3.02 21.10.2026	-0.33% -0.01	3.11 20'100	3.12 14'600	-45.57%
Reformation Rg USD \| US75867H1068	15.03 22:00:02	14.50 21.10.2026	-3.52% -0.51	14.98 400	15.06 4'400	-
REGENXBIO Rg USD \| US75901B1070	7.17 22:00:00	7.17 22.10.2026	0.00% 0.00	7.16 1'800	7.17 1'900	-50.21%
Regional Mgmt Rg USD \| US75902K1060	34.12 22:00:03	33.75 21.10.2026	-0.53% -0.18	34.14 100	34.18 100	-13.37%
Relay Therapetcs Rg USD \| US75943R1023	18.34 22:00:00	18.41 22.10.2026	-0.38% -0.07	18.33 1'100	18.34 100	+117.61%
Relmada Therapeu Rg USD \| US75955J4022	3.29 22:00:00	3.21 22.10.2026	+2.49% +0.08	3.30 3'500	3.31 2'500	-33.54%
Remitly Global Rg USD \| US75960P1049	25.32 22:00:00	25.42 22.10.2026	-0.39% -0.10	25.32 3'300	25.34 4'300	+84.20%
Renasant Rg USD \| US75970E1073	41.44 22:00:02	40.34 21.10.2026	-0.07% -0.03	41.42 1'100	41.46 7'500	+14.45%
Rent the Run Rg-A USD \| US76010Y2028	2.37 22:00:00	2.18 22.10.2026	+8.72% +0.19	2.35 400	2.37 100	-72.44%
Rep Arwys Hld Rg USD \| US5904794089	17.19 22:00:00	16.58 22.10.2026	+3.68% +0.61	17.11 200	17.21 300	-9.74%
Repay Holdings Rg-A USD \| US76029L1008	4.33 22:00:00	4.16 22.10.2026	+4.09% +0.17	4.32 5'000	4.33 1'100	+13.97%
Replimune Grp Rg USD \| US76029N1063	11.99 22:00:00	11.72 22.10.2026	+2.30% +0.27	11.99 11'600	12.00 300	+20.58%
ReposiTrak Rg USD \| US7002153044	7.39 22:00:03	7.26 21.10.2026	-0.41% -0.03	7.36 1'200	7.39 1'200	-41.55%
Republic Bancorp-A USD \| US7602812049	92.20 22:00:00	90.69 22.10.2026	+1.67% +1.51	92.16 100	92.33 500	+31.45%
Reservoir Media Rg USD \| US76119X1054	9.60 22:00:00	9.52 22.10.2026	+0.84% +0.08	9.58 200	9.60 800	+25.76%
Resideo Tech Rg USD \| US76118Y1047	17.79 22:00:02	17.07 21.10.2026	+2.40% +0.41	17.77 900	17.78 12'100	-29.57%
Resolute Hldg Rg USD \| US76134H1014	118.81 22:00:02	112.08 21.10.2026	+2.82% +3.16	118.00 400	118.89 200	-44.17%
Revolve Group-A Rg USD \| US76156B1070	22.69 22:00:02	23.20 21.10.2026	-5.13% -1.19	22.67 100	22.68 6'200	-27.10%
REX Amer Rsrcs Rg USD \| US7616241052	39.82 22:00:02	40.53 21.10.2026	+0.67% +0.27	39.85 1'300	39.86 800	+26.24%
Rezolute Rg USD \| US76200L3096	3.86 22:00:00	3.70 22.10.2026	+4.32% +0.16	3.86 3'900	3.87 23'900	+56.78%
RF Industries Rg USD \| US7495521053	6.73 22:00:00	7.32 22.10.2026	-8.06% -0.59	6.71 400	6.78 100	+26.64%
RGC Resources Rg USD \| US74955L1035	23.05 22:00:00	22.10 22.10.2026	+4.30% +0.95	22.54 100	23.25 200	+3.76%
RH Rg USD \| US74967X1037	140.15 22:02:36	119.74 21.10.2026	+6.91% +8.27	140.05 1'500	140.17 8'300	-28.55%
Rhinebeck Bncrp Rg USD \| US7620932019	12.93 22:00:00	12.78 22.10.2026	+1.17% +0.15	12.95 100	12.97 200	-
Rhythm Pharm Rg USD \| US76243J1051	90.90 22:00:00	88.62 22.10.2026	+2.57% +2.28	90.74 500	90.92 100	-17.21%
Ribbn Communs Rg USD \| US7625441040	1.39 22:00:00	1.36 22.10.2026	+2.21% +0.03	1.39 4'200	1.40 2'500	-52.78%
Richardson Elect Rg USD \| US7631651079	17.50 22:00:00	19.71 22.10.2026	-11.21% -2.21	17.49 400	17.52 400	+81.16%
Richmond Mutual Rg USD \| US76525P1003	15.99 22:00:00	15.53 22.10.2026	+2.96% +0.46	15.91 500	16.00 1'000	+10.61%
Richtech Rg-B USD \| US7655041058	1.17 22:00:00	1.25 22.10.2026	-6.40% -0.08	1.16 38'200	1.17 18'500	-61.30%
RideNow Group Rg-B USD \| US7813863054	5.18 22:00:00	5.04 22.10.2026	+2.78% +0.14	5.15 200	5.18 700	-8.70%
Ridgepost Rg-A USD \| US69376K1060	8.86 22:00:02	8.55 21.10.2026	-0.94% -0.08	8.87 200	8.88 1'900	-13.66%
Rigel Pharm Rg USD \| US7665597024	48.86 22:00:00	48.88 22.10.2026	-0.04% -0.02	48.77 100	48.89 100	+14.13%
Rigetti Comp Rg USD \| US76655K1034	11.48 22:00:00	12.05 22.10.2026	-4.73% -0.57	11.49 3'000	11.50 17'900	-45.60%
Riley Expl Prmn Rg USD \| US76665T1025	51.10 21:51:42	48.30 21.10.2026	+5.80% +2.80	50.27 200	51.47 4'000	+82.61%
Rimini Street Rg-A USD \| US76674Q1076	4.09 22:00:00	4.13 22.10.2026	-0.97% -0.04	4.08 1'800	4.09 1'900	+6.44%
Ring Energy Rg USD \| US76680V1089	1.305 21:59:55	1.35 21.10.2026	-3.33% -0.045	1.28 2'900	1.35 3'000	+56.18%
Riot Platforms Rg USD \| US7672921050	12.89 22:00:00	14.02 22.10.2026	-8.06% -1.13	12.89 3'300	12.90 3'100	+10.66%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	12.14 22:00:02	12.17 21.10.2026	+1.07% +0.13	12.14 10'600	12.15 2'500	+65.10%
Rocket Pharmactc Rg USD \| US77313F1066	2.31 22:00:00	2.20 22.10.2026	+5.00% +0.11	2.30 6'000	2.31 4'100	-37.32%
Rocky Brands Rg USD \| US7745151008	47.64 22:00:00	46.29 22.10.2026	+2.92% +1.35	47.67 100	47.91 100	+57.82%
Rogers Rg USD \| US7751331015	128.89 22:00:02	136.81 21.10.2026	+2.70% +3.70	128.84 1'500	128.85 3'800	+53.45%
Root Rg-A USD \| US77664L2079	53.87 22:00:00	52.09 22.10.2026	+3.42% +1.78	53.83 100	53.93 200	-27.88%
Rpc Rg USD \| US7496601060	6.02 22:00:02	6.26 21.10.2026	+0.96% +0.06	6.01 62'400	6.02 24'700	+16.18%
RUM Group Rg-A USD \| US78137L1052	5.54 22:00:00	5.82 22.10.2026	-4.81% -0.28	5.54 7'500	5.55 29'100	-7.91%
Rush Enterprises-A USD \| US7818462092	45.54 22:00:00	46.16 22.10.2026	-1.34% -0.62	45.52 200	45.60 1'100	+28.36%
Rush Enterprises-B USD \| US7818463082	57.89 22:00:00	58.56 22.10.2026	-1.14% -0.67	57.80 100	58.08 800	+56.13%
Rush Str Inter Rg-A USD \| US7820111000	16.36 22:00:02	17.84 21.10.2026	-5.55% -0.99	16.34 100	16.35 31'400	-13.28%
RXO Rg USD \| US74982T1034	28.92 22:00:02	28.67 21.10.2026	+0.38% +0.11	28.89 2'200	28.92 42'700	+127.69%
RxSight Rg USD \| US78349D1072	5.08 22:00:00	4.90 22.10.2026	+3.67% +0.18	5.07 1'600	5.08 1'600	-52.98%
Ryerson Holding Rg USD \| US7837541041	28.05 22:00:02	27.83 21.10.2026	+1.08% +0.30	28.09 2'200	28.10 1'900	+11.80%
Ryman Hosp REIT Rg USD \| US78377T1079	131.26 22:00:02	129.98 21.10.2026	+0.24% +0.31	131.52 1'100	131.57 100	+37.70%
S & T Bancorp Rg USD \| US7838591011	50.73 22:00:00	48.86 22.10.2026	+3.83% +1.87	50.67 300	50.84 400	+24.17%
SAB Biotherap Rg USD \| US78397T2024	3.04 22:00:00	2.82 22.10.2026	+7.80% +0.22	3.04 1'700	3.05 2'000	-24.60%
Sable Offshore Rg USD \| US78574H1041	3.04 22:00:02	3.16 21.10.2026	+0.32% +0.01	3.03 4'200	3.04 81'500	-64.86%
Sabra HC REIT Rg USD \| US78573L1061	19.60 22:00:00	18.90 22.10.2026	+3.70% +0.70	19.60 7'700	19.61 1'300	-0.21%
Sabre Rg USD \| US78573M1045	1.54 22:00:00	1.52 22.10.2026	+1.32% +0.02	1.52 250'000	1.53 50'600	+11.76%
Safe Bulkers Rg USD \| MHY7388L1039	7.92 22:00:02	7.83 21.10.2026	+2.81% +0.22	7.92 24'100	7.93 400	+67.01%
Safehold REIT Rg USD \| US78646V1070	11.33 22:00:02	11.24 21.10.2026	-5.16% -0.58	11.33 1'900	11.34 2'400	-22.13%
Safety Ins Grp Rg USD \| US78648T1007	104.03 22:00:00	103.94 22.10.2026	+0.09% +0.09	104.02 100	104.06 500	+33.41%
Sagimet Bioscn Rg-A USD \| US7867001049	9.95 22:00:00	9.99 22.10.2026	-0.40% -0.04	9.94 1'200	9.95 200	+68.75%
Sally Beauty Rg USD \| US79546E1047	17.62 22:00:02	17.05 21.10.2026	-2.64% -0.45	17.62 15'300	17.63 4'400	+16.41%
Sana Biotech Rg USD \| US7995661045	2.37 22:00:00	2.35 22.10.2026	+0.85% +0.02	2.36 4'000	2.37 14'700	-42.26%
Sanara MedTech Rg USD \| US79957L1008	32.88 22:00:00	32.77 22.10.2026	+0.34% +0.11	32.83 100	33.00 200	+40.34%
SandRidge Energy Rg USD \| US80007P8692	14.24 22:00:02	14.28 21.10.2026	-0.14% -0.02	14.22 1'300	14.23 300	-1.18%
Sarepta Therap Rg USD \| US8036071004	18.18 22:00:00	18.56 22.10.2026	-2.05% -0.38	18.16 5'600	18.17 400	-13.75%
Satellogic Rg-A USD \| US80401C1009	3.74 22:00:00	3.94 22.10.2026	-5.08% -0.20	3.72 12'100	3.73 5'000	+110.70%
Saul Centers REI Rg USD \| US8043951016	29.52 22:00:02	29.50 21.10.2026	-2.27% -0.67	29.48 100	29.52 1'300	-8.56%
Savara Rg USD \| US8051111016	4.54 22:00:00	4.67 22.10.2026	-2.78% -0.13	4.53 7'200	4.54 5'600	-22.55%
Savers Value Rg USD \| US80517M1099	9.85 22:00:02	9.99 21.10.2026	-1.10% -0.11	9.85 400	9.86 14'600	+5.78%
SBC Med-A Rg USD \| US73245B1070	5.69 22:00:00	5.54 22.10.2026	+2.71% +0.15	5.67 800	5.68 500	+28.54%
Scansource Rg USD \| US8060371072	59.96 22:00:00	61.05 22.10.2026	-1.79% -1.09	59.95 200	60.03 100	+56.30%
Scholar Rck Hldg Rg USD \| US80706P1030	41.96 22:00:00	43.00 22.10.2026	-2.42% -1.04	41.96 800	41.99 1'700	-2.38%
Scholastic Rg USD \| US8070661058	39.01 22:00:00	38.67 22.10.2026	+0.88% +0.34	38.99 400	39.04 700	+30.51%
Schrodinger Rg USD \| US80810D1037	22.60 22:00:00	23.90 22.10.2026	-5.44% -1.30	22.58 300	22.60 300	+33.67%
Scorpio Tankers Rg USD \| MHY7542C1306	82.44 22:00:02	80.79 21.10.2026	+2.76% +2.23	82.46 11'700	82.47 1'100	+63.33%
Scribe Thera Rg USD \| US8110331092	17.96 22:00:00	19.30 22.10.2026	-6.94% -1.34	17.88 200	18.00 100	-
Seacoast Banking Rg USD \| US8117078019	33.65 22:00:00	32.76 22.10.2026	+2.72% +0.89	33.63 1'100	33.66 400	+4.26%
SEACR Mrn Hld Rg USD \| US78413P1012	8.34 22:00:02	8.51 21.10.2026	+0.94% +0.08	8.34 300	8.40 1'800	+42.69%
Seadrill Rg USD \| BMG7997W1029	49.19 22:00:02	47.74 21.10.2026	+3.00% +1.43	49.13 6'700	49.19 2'200	+42.11%
Seaport Ent Rg USD \| US8122152007	22.47 22:00:02	22.55 21.10.2026	-0.27% -0.06	22.47 200	22.53 100	+13.76%
Seaport Therap Rg USD \| US81221K1088	20.76 22:00:00	19.73 22.10.2026	+5.22% +1.03	20.77 100	20.88 700	-
Security Natl Fin-A USD \| US8147853092	9.08 22:00:00	8.92 22.10.2026	+1.79% +0.16	9.07 100	9.23 200	+3.95%
Selective Insura Rg USD \| US8163001071	91.74 22:00:00	91.08 22.10.2026	+0.72% +0.66	91.70 100	91.78 100	+8.86%
SELLAS Life Scnc Rg USD \| US81642T2096	11.35 22:00:00	12.14 22.10.2026	-6.51% -0.79	11.36 300	11.37 1'200	+222.02%
Seneca Foods-A USD \| US8170705011	164.36 22:00:00	162.15 22.10.2026	+1.36% +2.21	164.17 700	164.67 100	+46.57%
Senseonic Hldgs Rg USD \| US81727U3032	7.40 22:00:00	7.97 22.10.2026	-7.15% -0.57	7.39 1'500	7.40 2'000	+44.38%
Sensient Tech Rg USD \| US81725T1007	130.94 22:00:02	135.22 21.10.2026	-2.24% -3.03	130.84 900	130.85 600	+40.70%
Septerna Rg USD \| US81734D1046	40.88 22:00:00	40.76 22.10.2026	+0.29% +0.12	40.79 500	40.90 200	+46.20%
Serve Robotics Rg USD \| US81758H1068	2.88 22:00:00	3.06 22.10.2026	-5.88% -0.18	2.87 9'600	2.88 6'600	-70.52%
Service REIT Rg-SBI USD \| US81761L2016	6.22 22:00:00	6.10 22.10.2026	+1.97% +0.12	6.21 8'300	6.22 1'700	-33.70%
ServiceTitan Rg-A USD \| US81764X1037	85.20 22:00:00	82.32 22.10.2026	+3.50% +2.88	85.19 900	85.27 500	-22.70%
ServisFirst Banc Rg USD \| US81768T1088	41.30 22:00:03	39.59 21.10.2026	+0.51% +0.20	41.30 1'800	41.34 1'600	+10.85%
SES AI Rg-A USD \| US78397Q1094	0.727 22:00:02	0.6332 21.10.2026	-0.32% -0.002	0.718 900	0.727 233'900	-64.93%
Seven Hills REIT Rg USD \| US81784E1010	6.17 22:00:00	6.07 22.10.2026	+1.65% +0.10	6.17 500	6.18 700	-31.80%
Sezzle Rg USD \| US78435P1057	139.30 22:00:00	136.22 22.10.2026	+2.26% +3.08	139.22 200	139.40 200	+114.60%
SFL Corporation Rg USD \| BMG7738W1064	12.34 22:00:02	12.03 21.10.2026	+2.58% +0.31	12.34 14'500	12.36 7'300	+58.00%
Shake Shack Rg-A USD \| US8190471016	67.88 22:00:03	69.74 21.10.2026	-2.72% -1.90	67.82 600	67.86 13'300	-16.42%
SharonAI Hldg Rg USD \| US7789203061	23.59 22:00:00	28.00 22.10.2026	-15.75% -4.41	23.64 500	23.65 400	-69.73%
Sharplink Rg USD \| US8200144058	7.86 22:00:00	8.35 22.10.2026	-5.87% -0.49	7.86 8'800	7.87 4'900	-6.60%
Shattuck Labs Rg USD \| US82024L1035	5.60 22:00:00	5.58 22.10.2026	+0.36% +0.02	5.59 100	5.60 4'100	+52.88%
Shenandoah Tele Rg USD \| US82312B1061	10.30 22:00:00	9.76 22.10.2026	+5.53% +0.54	10.29 800	10.32 800	-15.57%
Shimmick Rg USD \| US82455M1099	2.30 22:00:00	2.30 22.10.2026	0.00% 0.00	2.28 100	2.30 700	-21.23%
Shoals Tech Rg-A USD \| US82489W1071	7.73 22:00:00	7.955 22.10.2026	-2.83% -0.225	7.73 1'200	7.74 5'000	-6.41%
Shoe Station Grp Rg USD \| US8248891090	14.22 22:00:00	13.22 22.10.2026	+7.56% +1.00	14.23 800	14.24 2'500	-21.68%
Shore Bancshares Rg USD \| US8251071051	23.38 22:00:00	22.85 22.10.2026	+2.32% +0.53	23.37 300	23.41 100	+29.24%
Shoulder Rg USD \| US82537J1088	19.75 22:00:02	18.72 21.10.2026	+3.31% +0.62	19.75 1'000	19.81 100	+35.24%
Shutterstock Rg USD \| US8256901005	4.73 22:00:03	4.61 21.10.2026	-1.08% -0.05	4.71 15'000	4.73 9'900	-76.13%
SI-BONE Rg USD \| US8257041090	21.56 22:00:00	20.82 22.10.2026	+3.55% +0.74	21.56 100	21.59 400	+5.58%
Sidus Space Rg-A USD \| US8261652015	1.12 22:00:00	1.17 22.10.2026	-4.27% -0.05	1.11 33'600	1.12 14'200	-62.74%
Sierra Bancp Rg USD \| US82620P1021	40.41 22:00:00	39.65 22.10.2026	+1.92% +0.76	40.35 200	40.52 100	+21.33%
SIGA Tech Rg USD \| US8269171067	3.15 22:00:00	3.12 22.10.2026	+0.96% +0.03	3.14 2'100	3.15 800	-48.94%
Sight Sciences Rg USD \| US82657M1053	9.09 22:00:00	8.70 22.10.2026	+4.48% +0.39	9.07 300	9.10 4'200	+9.71%
Signet Jewelers Rg USD \| BMG812761002	116.94 22:00:02	115.72 21.10.2026	-0.82% -0.95	116.86 400	116.94 10'300	+38.48%
Silicon Laborato Rg USD \| US8269191024	221.12 22:00:00	221.71 22.10.2026	-0.27% -0.59	221.12 200	221.20 200	+69.63%
Silvaco Rg USD \| US82728C1027	6.06 22:00:00	6.68 22.10.2026	-9.28% -0.62	6.07 900	6.08 700	+64.94%
Silver Bow Rg USD \| CA8274271052	6.30 21:59:10	6.01 21.10.2026	+4.83% +0.29	6.04 100	6.54 100	-
SilvercrestAMG Rg-A USD \| US8283591092	10.63 22:00:00	10.32 22.10.2026	+3.00% +0.31	10.60 100	10.64 100	-32.06%
Silvia Rg USD \| US74277P1057	3.59 22:00:00	3.78 22.10.2026	-5.03% -0.19	3.60 900	3.61 2'200	+7.08%
Simmons First N -A- USD \| US8287302009	23.32 22:00:00	22.89 22.10.2026	+1.88% +0.43	23.32 1'200	23.33 5'400	+21.43%
Sinclair Rg-A USD \| US8292421067	12.80 22:00:00	12.68 22.10.2026	+0.95% +0.12	12.78 600	12.80 400	-17.12%
Sionna Ther Rg USD \| US8294011080	3.80 22:00:00	3.87 22.10.2026	-1.81% -0.07	3.80 3'100	3.81 3'900	-90.59%
SiriusPoint Rg USD \| BMG8192H1060	25.96 22:00:03	25.52 21.10.2026	+0.63% +0.16	25.94 2'300	25.96 11'800	+17.31%
SITE Center Rg USD \| US82981J8514	3.74 22:00:02	3.64 21.10.2026	+1.92% +0.07	3.74 29'300	3.75 1'900	-42.21%
Six Flags Ent Rg USD \| US83001C1080	7.24 22:00:03	7.86 21.10.2026	-10.05% -0.79	7.23 43'300	7.24 48'000	-53.91%
Sky Harbour Grp Rg USD \| US83085C1071	9.09 22:00:02	9.00 21.10.2026	+0.56% +0.05	9.09 3'700	9.12 5'300	+0.89%
Skyward Spec Rg USD \| US8309401029	62.16 22:00:00	61.40 22.10.2026	+1.24% +0.76	62.13 100	62.18 200	+20.13%
Skywest Inc Shs Rg USD \| US8308791024	95.73 22:00:00	94.25 22.10.2026	+1.57% +1.48	95.65 400	95.80 400	-6.13%
SL Green REIT Rg USD \| US78440X8873	49.19 22:00:02	47.02 21.10.2026	-0.72% -0.34	49.25 1'200	49.26 4'000	+1.77%
Slct Watr Sltn Rg-A USD \| US81617J3014	17.54 22:00:02	18.76 21.10.2026	+0.11% +0.02	17.56 9'800	17.57 1'600	+78.52%
Slide Rg USD \| US8313491057	27.75 22:00:00	27.11 22.10.2026	+2.36% +0.64	27.75 700	27.76 2'000	+39.17%
SM Energy Rg USD \| US78454L1008	38.42 22:00:02	38.85 21.10.2026	-0.62% -0.24	38.42 9'100	38.44 3'500	+106.47%
Smart Sand Rg USD \| US83191H1077	4.75 22:00:00	5.27 22.10.2026	-9.87% -0.52	4.74 600	4.75 1'500	+31.75%
SmartFinancial Rg USD \| US83190L2088	49.22 22:00:03	50.12 21.10.2026	-3.75% -1.88	49.16 100	49.17 1'000	+30.41%
SmartRent Rg-A USD \| US83193G1076	1.24 22:00:02	1.19 21.10.2026	+1.68% +0.02	1.22 16'200	1.23 2'900	-40.10%
Smith & Wssn Brn Rg USD \| US8317541063	14.35 22:00:00	15.10 22.10.2026	-4.97% -0.75	14.34 1'400	14.35 1'000	+52.99%
Smith Midland Rg USD \| US8321561032	21.47 22:00:00	21.33 22.10.2026	+0.66% +0.14	21.20 200	22.00 500	-41.30%
SmrtStp Slf Str Rg USD \| US83192D4025	35.44 22:00:02	34.59 21.10.2026	-0.43% -0.15	35.42 3'700	35.43 8'500	+11.31%
Sn Missouri Banc Rg USD \| US8433801060	71.77 22:00:00	70.46 22.10.2026	+1.86% +1.31	71.69 300	71.99 600	+19.18%
Solaris Enrgy Rg-A USD \| US83418M1036	58.61 22:00:02	63.34 21.10.2026	+9.52% +6.03	58.60 700	58.61 23'500	+50.90%
Solid Bscncs Rg USD \| US83422E2046	6.19 22:00:00	6.41 22.10.2026	-3.43% -0.22	6.18 1'800	6.19 3'100	+13.65%
Solid Power Rg-A USD \| US83422N1054	2.02 22:00:00	2.08 22.10.2026	-2.88% -0.06	2.01 27'700	2.02 49'800	-51.06%
Soluna Holdings Rg USD \| US5835433013	0.534 22:00:00	0.5607 22.10.2026	-4.76% -0.0267	0.5493 2'900	0.5498 500	-52.08%
Sonic Automotive-A USD \| US83545G1022	63.14 22:00:02	64.03 21.10.2026	-5.23% -3.35	63.22 100	63.23 1'400	-1.91%
Sonida Snr Lvng Rg USD \| US1404752032	33.87 22:00:02	34.37 21.10.2026	-2.62% -0.90	33.88 1'500	33.89 8'000	+2.64%
Sonos Rg USD \| US83570H1086	17.705 22:00:00	17.47 22.10.2026	+1.35% +0.235	17.70 1'900	17.71 2'300	-0.51%
SoundHound AI Rg-A USD \| US8361001071	4.50 22:00:00	4.61 22.10.2026	-2.39% -0.11	4.50 11'800	4.51 21'200	-53.76%
South Plains Rg USD \| US83946P1075	43.93 22:00:00	43.40 22.10.2026	+1.22% +0.53	43.81 500	43.92 100	+11.86%
Southern First Rg USD \| US8428731017	61.24 22:00:00	60.07 22.10.2026	+1.95% +1.17	60.99 300	61.47 1'600	+16.60%
Southside Bancsh Rg USD \| US84470P1093	31.63 22:00:02	30.92 21.10.2026	-0.42% -0.13	31.65 1'200	31.66 200	+1.32%
Southwest Hldgs Rg USD \| US8448951025	91.08 22:00:02	89.12 21.10.2026	-0.79% -0.70	91.13 500	91.14 1'300	+10.50%
Spectr Brn Hldg Rg USD \| US84790A1051	81.03 22:00:03	79.56 21.10.2026	-0.75% -0.60	80.99 2'400	81.10 300	+33.65%
Sphere Entmt Rg-A USD \| US55826T1025	111.61 22:00:02	112.84 21.10.2026	+1.09% +1.23	111.61 1'800	111.80 900	+19.97%
Spire Global Rg-A USD \| US8485603067	8.76 22:00:02	8.77 21.10.2026	+2.74% +0.24	8.76 14'600	8.79 500	+20.13%
Spire Rg USD \| US84857L1017	85.56 22:00:02	82.89 21.10.2026	-0.46% -0.38	85.59 6'600	85.60 300	-0.23%
Spok Holdings Rg USD \| US84863T1060	10.71 22:00:00	10.36 22.10.2026	+3.38% +0.35	10.71 100	10.73 500	-21.46%
Sprinklr Rg-A USD \| US85208T1079	6.69 22:00:02	6.45 21.10.2026	-0.47% -0.03	6.69 18'600	6.70 20'300	-17.48%
Sprout Social Rg-A USD \| US85209W1099	13.11 22:00:00	12.70 22.10.2026	+3.23% +0.41	13.12 200	13.13 7'000	+12.69%
Spruce Bioscien Rg USD \| US85209E2081	46.00 22:00:00	42.73 22.10.2026	+7.65% +3.27	45.48 100	46.25 100	-50.95%
SPS Comm Rg USD \| US78463M1071	91.94 22:00:00	89.38 22.10.2026	+2.86% +2.56	91.92 300	92.03 300	+0.28%
SpyGlass Rg USD \| US85220G1094	28.22 22:00:00	27.71 22.10.2026	+1.84% +0.51	28.13 200	28.26 200	-
Spyre Therap Rg USD \| US00773J2024	92.33 22:00:00	92.95 22.10.2026	-0.67% -0.62	92.24 400	92.48 300	+183.73%
SR Bancorp Rg USD \| US85227J1060	18.93 22:00:00	18.60 22.10.2026	+1.77% +0.33	18.81 100	18.95 200	+18.17%
SSR Mining Rg USD \| CA7847301032	29.20 22:00:00	31.46 22.10.2026	-7.18% -2.26	29.19 3'300	29.20 10'700	+43.52%
St. Joe Rg USD \| US7901481009	69.45 22:00:02	68.99 21.10.2026	-0.81% -0.56	69.52 600	69.53 200	+15.26%
Staar Surgical Rg USD \| US8523123052	22.49 22:00:00	21.61 22.10.2026	+4.07% +0.88	22.49 200	22.51 800	-6.41%
Stagwell Rg-A USD \| US85256A1097	8.99 22:00:00	8.92 22.10.2026	+0.78% +0.07	8.99 1'900	9.00 3'300	+82.41%
Stand Motor Prod Rg USD \| US8536661056	37.68 22:00:02	37.11 21.10.2026	-0.11% -0.04	37.67 1'300	37.72 3'100	+0.60%
Standex Intl Rg USD \| US8542311076	243.00 22:00:02	260.62 21.10.2026	+3.48% +9.07	242.62 160	242.63 1'000	+24.12%
Starfighter Spac Rg USD \| US85529M1045	0.8603 21:59:42	0.90165 21.10.2026	-4.59% -0.04135	0.8318 1'100	0.8805 1'100	-92.18%
Starling Oncol Rg USD \| US68236X1000	6.91 22:00:00	6.83 22.10.2026	+1.17% +0.08	6.90 1'200	6.91 1'500	+91.85%
Starz Entmt Rg USD \| CA8559191066	23.22 22:00:00	24.50 22.10.2026	-5.22% -1.28	23.21 200	23.32 200	+109.40%
Stepan Co Rg USD \| US8585861003	64.32 22:00:02	63.19 21.10.2026	+1.12% +0.71	64.32 1'200	64.40 300	+34.92%
StepStone Grp Rg-A USD \| US85914M1071	43.47 22:00:00	42.42 22.10.2026	+2.48% +1.05	43.42 200	43.49 300	-33.89%
Stereotaxis Rg USD \| US85916J4094	0.99 21:58:52	0.9933 21.10.2026	-0.33% -0.0033	0.9701 700	1.02 700	-56.72%
Steven Madden Rg USD \| US5562691080	44.42 22:00:00	44.685 22.10.2026	-0.59% -0.265	44.39 200	44.42 300	+7.31%
Stewart Info.Ser Rg USD \| US8603721015	49.24 22:00:02	52.42 21.10.2026	+0.29% +0.15	49.26 1'700	49.33 300	-25.18%
Stitch Fix-A Rg USD \| US8608971078	2.72 22:00:00	2.575 22.10.2026	+5.63% +0.145	2.71 9'300	2.72 12'000	-50.95%
Stock Yard Banco Rg USD \| US8610251048	78.56 22:00:00	76.66 22.10.2026	+2.48% +1.90	78.49 200	78.64 100	+18.03%
Stoke Therap Rg USD \| US86150R1077	25.70 22:00:00	25.68 22.10.2026	+0.08% +0.02	25.69 200	25.74 100	-19.09%
StoneCo-A Rg USD \| KYG851581069	11.15 22:00:00	11.55 22.10.2026	-3.46% -0.40	11.14 12'600	11.15 16'700	-21.91%
Stoneridge Rg USD \| US86183P1021	5.93 22:00:02	5.90 21.10.2026	+0.68% +0.04	5.90 800	5.91 300	+2.59%
StoneX Group Rg USD \| US8618961085	57.30 22:00:00	57.43 22.10.2026	-0.23% -0.13	57.29 300	57.31 500	+35.83%
Strata Critica Rg-A USD \| US0926671043	4.71 22:00:00	4.73 22.10.2026	-0.42% -0.02	4.72 4'100	4.73 4'800	-1.66%
Strategic Edu Rg USD \| US86272C1036	81.59 22:00:00	79.55 22.10.2026	+2.56% +2.04	81.53 100	81.64 200	-0.81%
Strattec Securit Rg USD \| US8631111007	60.47 22:00:00	59.91 22.10.2026	+0.93% +0.56	60.34 100	60.56 100	-21.32%
Stride Rg USD \| US86333M1080	80.68 22:00:02	78.95 21.10.2026	-3.24% -2.56	80.65 100	80.69 700	+17.65%
Strive Rg-A USD \| US8629453007	29.03 22:00:00	30.75 22.10.2026	-5.59% -1.72	29.02 100	29.04 100	+108.33%
StubHub Hldg Rg A USD \| US86384P1093	6.10 22:00:02	5.94 21.10.2026	-0.51% -0.03	6.08 44'600	6.09 23'200	-56.32%
Sturm Ruger & Co Rg USD \| US8641591081	47.58 22:00:02	48.74 21.10.2026	+2.79% +1.36	47.65 2'300	47.66 6'700	+53.45%
Stwbry Flds REIT Rg USD \| US8631821019	12.59 20:11:31	12.04 21.10.2026	-0.55% -0.07	12.27 100	13.14 100	0.00%
Suja Life Rg-A USD \| US86508F1021	9.71 22:00:00	9.65 22.10.2026	+0.62% +0.06	9.70 700	9.72 300	-
Summit Hotel REI Rg USD \| US8660821005	7.03 22:00:02	6.94 21.10.2026	+1.44% +0.10	7.02 5'100	7.03 3'700	+44.56%
Summit Mid Rg USD \| US86614G1013	30.40 22:00:03	30.13 21.10.2026	+1.69% +0.51	30.35 1'600	30.41 2'400	+14.84%
SunCoke Energy Rg USD \| US86722A1034	9.71 22:00:03	9.81 21.10.2026	+0.82% +0.08	9.70 900	9.71 1'800	+37.36%
Sunrun Rg USD \| US86771W1053	7.70 22:00:00	7.62 22.10.2026	+1.05% +0.08	7.70 3'000	7.71 5'500	-58.59%
Sunshine Silver Rg USD \| US8678661054	13.17 22:00:02	12.41 21.10.2026	+7.01% +0.87	13.17 6'800	13.20 500	-
Sunstn Hotl REIT Rg USD \| US8678921011	12.60 22:00:02	12.40 21.10.2026	+1.69% +0.21	12.60 48'900	12.61 9'200	+41.05%
Super Grp of Cos Rg USD \| US8683581024	12.97 22:00:00	12.63 22.10.2026	+2.69% +0.34	12.86 200	12.99 100	+30.48%
Super Grp SGHC Rg USD \| GG00BMG42V42	11.35 22:00:02	11.16 21.10.2026	-0.27% -0.03	11.35 94'200	11.36 17'700	-6.86%
Supernus Pharm Rg USD \| US8684591089	42.07 22:00:00	41.21 22.10.2026	+2.09% +0.86	41.97 200	42.06 100	-17.08%
Surgery Partners Rg USD \| US86881A1007	15.90 22:00:00	15.40 22.10.2026	+3.25% +0.50	15.93 1'300	15.94 10'700	-0.32%
Surrozen Rg USD \| US86889P2083	25.75 22:00:00	25.32 22.10.2026	+1.70% +0.43	25.72 200	25.87 100	+12.04%
Sutro Biopharma Rg USD \| US8693672011	10.29 22:00:00	10.79 22.10.2026	-4.63% -0.50	10.26 100	10.30 100	-6.74%
Swarmer Rg USD \| US86989Y1091	8.89 22:00:00	9.80 22.10.2026	-9.29% -0.91	8.88 500	8.99 1'100	-
Sweetgreen Rg-A USD \| US87043Q1085	10.22 22:00:02	10.67 21.10.2026	-4.78% -0.51	10.21 500	10.22 5'200	+50.30%
Sylvamo Rg USD \| US8713321029	32.44 22:00:02	31.88 21.10.2026	-1.79% -0.57	32.41 2'900	32.42 400	-34.97%
Synaptics Rg USD \| US87157D1090	117.04 22:00:00	117.50 22.10.2026	-0.39% -0.46	117.01 25'100	117.10 24'900	+58.74%
Syndax Pharmaceu Rg USD \| US87164F1057	13.57 22:00:00	13.15 22.10.2026	+3.19% +0.42	13.56 2'000	13.58 2'100	-37.41%
Syntec Optics Rg-A USD \| US87169M1053	6.66 22:00:00	7.10 22.10.2026	-6.20% -0.44	6.66 500	6.69 300	+148.25%
T1 Energy Rg USD \| US35834F1049	2.31 22:00:02	2.47 21.10.2026	-3.64% -0.09	2.31 12'700	2.32 115'400	-64.37%
Taboola Rg USD \| IL0011754137	3.47 22:00:00	3.47 22.10.2026	0.00% 0.00	3.47 15'400	3.48 6'000	-24.73%
Tactile Systms T Rg USD \| US87357P1003	23.54 22:00:00	23.28 22.10.2026	+1.12% +0.26	23.51 400	23.55 200	-19.72%
Talos Energy Rg USD \| US87484T1088	17.66 22:00:02	18.05 21.10.2026	+0.11% +0.02	17.67 8'000	17.68 27'500	+63.97%
Tandem Diabetes Rg USD \| US8753722037	17.15 22:00:00	16.35 22.10.2026	+4.89% +0.80	17.15 300	17.17 200	-25.61%
Tanger Rg USD \| US8754651060	36.11 22:00:02	35.62 21.10.2026	-0.90% -0.32	36.09 300	36.10 6'300	+5.78%
Tango Therapetcs Rg USD \| US87583X1090	27.93 22:00:00	26.98 22.10.2026	+3.52% +0.95	27.93 900	27.94 1'900	+204.51%
Target Hospitlty Rg USD \| US87615L1070	13.96 22:00:00	15.68 22.10.2026	-10.97% -1.72	13.94 3'800	13.95 200	+95.76%
Tarsus Pharma Rg USD \| US87650L1035	72.08 22:00:00	70.50 22.10.2026	+2.24% +1.58	72.06 100	72.17 200	-13.90%
TAT Tech Rg USD \| IL0010827264	31.52 22:00:00	32.42 22.10.2026	-2.78% -0.90	31.37 400	31.53 100	-27.41%
Taylor Devices I Rg USD \| US8771631053	56.09 22:00:00	56.53 22.10.2026	-0.78% -0.44	55.78 100	56.23 100	-3.30%
Taysha Gene Ther Rg USD \| US8776191061	4.005 22:00:00	4.12 22.10.2026	-2.79% -0.115	4.00 18'000	4.01 9'700	-25.09%
TechTarget Rg USD \| US87874R3084	3.78 22:00:00	3.68 22.10.2026	+2.72% +0.10	3.77 900	3.78 4'700	-31.85%
Tecnoglass Hldgs Rg USD \| US87877F1030	38.72 22:00:02	38.20 21.10.2026	-1.34% -0.51	38.74 1'000	38.78 100	-25.10%
Tectonic Therap Rg USD \| US8789721086	21.09 22:00:00	21.84 22.10.2026	-3.43% -0.75	20.98 100	21.09 300	+4.70%
Teekay Rg USD \| BMG8726T1053	14.11 22:00:02	13.84 21.10.2026	+2.38% +0.33	14.10 5'600	14.12 2'200	+56.92%
Teekay Tank Rg-A USD \| BMG8726X1065	95.31 22:00:02	94.47 21.10.2026	+1.61% +1.52	95.24 200	95.25 900	+79.69%
Tejon Ranch Co Rg USD \| US8790801091	16.61 22:00:02	16.15 21.10.2026	-0.68% -0.11	16.65 500	16.66 100	+1.71%
Tel & Data Syste Rg USD \| US8794338298	34.78 22:00:02	34.07 21.10.2026	-2.64% -0.90	34.78 26'900	34.79 100	-19.10%
Teladoc Health Rg USD \| US87918A1051	6.32 22:00:02	6.21 21.10.2026	+1.45% +0.09	6.32 5'900	6.34 49'400	-10.00%
Telos Rg USD \| US87969B1017	4.57 22:00:00	4.61 22.10.2026	-0.87% -0.04	4.56 200	4.57 600	-9.61%
Tenable Hldgs Rg USD \| US88025T1025	42.00 22:00:00	40.67 22.10.2026	+3.27% +1.33	41.97 100	42.01 500	+72.84%
Tenax Therapeut Rg USD \| US88032L6056	1.76 22:00:00	1.63 22.10.2026	+7.98% +0.13	1.76 8'100	1.77 12'800	-86.63%
Tennant Co Rg USD \| US8803451033	66.12 22:00:02	66.09 21.10.2026	-1.12% -0.74	66.05 700	66.12 500	-11.33%
Teradata Rg USD \| US88076W1036	34.21 22:00:02	32.45 21.10.2026	+3.08% +1.00	34.22 13'500	34.23 5'300	+9.89%
Terex Corp Rg USD \| US8807791038	52.11 22:00:02	52.64 21.10.2026	+0.82% +0.43	52.08 300	52.09 8'200	-0.58%
TerrenoRlty REIT Rg USD \| US88146M1018	65.64 22:00:02	65.28 21.10.2026	+0.43% +0.28	65.67 2'700	65.73 600	+11.67%
Tetra Technologi Rg USD \| US88162F1057	5.15 22:00:02	5.36 21.10.2026	-0.19% -0.01	5.15 43'300	5.16 3'200	-42.90%
Texas Cap Banc Rg USD \| US88224Q1076	98.78 21:59:30	93.20 21.10.2026	+5.99% +5.58	98.77 100	120.00 200	-
TG Therap Rg USD \| US88322Q1085	53.16 22:00:00	53.20 22.10.2026	-0.08% -0.04	53.10 300	53.18 1'600	+78.46%
The Baldwin Rg-A USD \| US05589G1022	31.89 22:00:00	31.92 22.10.2026	-0.09% -0.03	31.90 2'400	31.91 4'100	+32.83%
The Elmet Grp Rg USD \| US2893951051	20.91 22:00:00	21.23 22.10.2026	-1.51% -0.32	20.82 400	20.92 2'700	-
The Lovesac Rg USD \| US54738L1098	15.34 22:00:00	14.42 22.10.2026	+6.38% +0.92	15.33 100	15.36 4'000	-2.24%
The Marzetti Rg USD \| US5138471033	112.33 22:00:00	105.33 22.10.2026	+6.65% +7.00	112.33 900	112.44 400	-35.94%
The RealReal Rg USD \| US88339P1012	10.48 22:00:00	10.63 22.10.2026	-1.41% -0.15	10.47 4'100	10.48 2'800	-32.64%
The RMR Grp Rg-A USD \| US74967R1068	17.78 22:00:00	17.33 22.10.2026	+2.60% +0.45	17.76 300	17.77 100	+16.31%
The Simply Good Rg USD \| US82900L1026	11.08 22:00:00	10.67 22.10.2026	+3.84% +0.41	11.07 8'600	11.08 1'700	-46.86%
ThredUp Rg-A USD \| US88556E1029	2.33 22:00:00	2.27 22.10.2026	+2.64% +0.06	2.33 12'100	2.34 22'600	-64.48%
Thryv Holdings Rg USD \| US8860292064	1.18 22:00:00	1.155 22.10.2026	+2.16% +0.025	1.16 5'700	1.17 500	-80.91%
TIC Solutions Rg USD \| US00510N1028	9.55 22:00:02	8.96 21.10.2026	+2.57% +0.23	9.55 35'200	9.57 300	-9.10%
Tidewater Rg USD \| US88642R1095	79.61 22:00:02	80.60 21.10.2026	+0.89% +0.72	79.56 2'500	79.68 2'100	+61.00%
Tigo Energy Rg USD \| US88675P1030	0.9261 22:00:00	0.8899 22.10.2026	+4.07% +0.0362	0.9261 400	0.9401 500	-35.51%
Timberland Banco Rg USD \| US8870981011	46.94 22:00:00	45.59 22.10.2026	+2.96% +1.35	46.75 100	47.00 100	+27.35%
Tiptree Rg USD \| US88822Q1031	16.40 22:00:00	16.44 22.10.2026	-0.24% -0.04	16.40 200	16.41 300	-10.02%
Titan America Rg USD \| BE6360403164	13.77 22:00:02	13.48 21.10.2026	+0.37% +0.05	13.73 2'900	13.77 5'200	-17.90%
Titan Intl Rg USD \| US88830M1027	6.86 22:00:02	6.76 21.10.2026	+1.18% +0.08	6.86 2'400	6.87 1'800	-12.64%
Titan Machinery Rg USD \| US88830R1014	22.99 22:00:00	22.89 22.10.2026	+0.44% +0.10	22.95 100	23.05 300	+52.19%
Tompkins Financi Rg USD \| US8901101092	100.48 21:58:19	98.81 21.10.2026	+1.69% +1.67	99.38 100	100.97 1'100	+36.36%
Tonix Pharm Hld Rg USD \| US8902608392	5.13 22:00:00	5.43 22.10.2026	-5.52% -0.30	5.12 400	5.14 1'200	-65.24%
Torrid Holdings Rg USD \| US89142B1070	2.15 22:00:02	2.19 21.10.2026	0.00% 0.00	2.14 400	2.15 2'600	+123.83%
Towne Bank Rg USD \| US89214P1093	36.74 22:00:00	35.82 22.10.2026	+2.57% +0.92	36.70 200	36.76 500	+7.34%
Toyo Rg USD \| KYG8976D1079	3.86 22:00:00	4.03 22.10.2026	-4.22% -0.17	3.86 10'500	3.87 400	-31.23%
TPG Mortgage Inv Rg USD \| US0012285013	5.46 22:00:03	5.32 21.10.2026	+0.19% +0.01	5.45 2'900	5.46 700	-37.44%
TPG RE Fina REIT Rg USD \| US87266M1071	6.22 22:00:02	5.86 21.10.2026	-0.17% -0.01	6.22 4'300	6.23 5'300	-32.06%
Transcat Rg USD \| US8935291075	81.84 22:00:00	86.31 22.10.2026	-5.18% -4.47	81.69 100	81.87 100	+52.14%
TransMedics Grp Rg USD \| US89377M1099	72.06 22:00:00	72.40 22.10.2026	-0.47% -0.34	71.92 600	72.11 100	-40.48%
Transocean N USD \| CH0048265513	6.08 22:00:02	5.82 21.10.2026	+3.78% +0.22	6.07 182'000	6.09 29'500	+46.25%
Travere Therapet Rg USD \| US89422G1076	52.43 22:00:00	52.58 22.10.2026	-0.29% -0.15	52.40 900	52.45 200	+37.61%
Trcontl Realty I Rg USD \| US8936172092	48.81 22:00:02	48.18 21.10.2026	+0.33% +0.16	48.48 100	48.85 500	-17.54%
Tredegar Rg USD \| US8946501009	8.03 22:00:02	8.04 21.10.2026	-1.00% -0.08	8.04 5'200	8.05 300	+10.86%
Trevi Therapeuti Rg USD \| US89532M1018	12.94 22:00:00	12.77 22.10.2026	+1.33% +0.17	12.94 1'000	12.95 1'000	+2.00%
Trico Bancshares Rg USD \| US8960951064	54.39 22:00:00	52.79 22.10.2026	+3.03% +1.60	54.39 1'000	54.44 600	+11.44%
TriMas Rg USD \| US8962152091	39.90 22:00:00	39.83 22.10.2026	+0.18% +0.07	39.89 500	39.92 200	+12.36%
Trinet Group Rg USD \| US8962881079	74.62 22:00:03	70.83 21.10.2026	+0.28% +0.20	74.54 3'300	74.55 2'000	+20.13%
Trinity Ind Rg USD \| US8965221091	25.82 22:00:02	24.82 21.10.2026	+1.65% +0.41	25.83 3'400	25.84 1'700	-4.58%
TripAdvisor Rg USD \| US8969452015	9.67 22:00:00	9.44 22.10.2026	+2.44% +0.23	9.67 2'300	9.68 4'600	-35.16%
TriSals Life Sci Rg USD \| US89680M1018	3.66 22:00:00	3.67 22.10.2026	-0.27% -0.01	3.64 1'000	3.66 600	-47.42%
Triumph Finl Rg USD \| US89679E3009	62.21 22:00:02	62.22 21.10.2026	-0.37% -0.23	62.07 1'800	62.08 900	-1.02%
Tron Rg USD \| US85237B1017	1.50 22:00:00	1.24 22.10.2026	+20.97% +0.26	1.50 3'900	1.51 2'800	0.00%
Tronox Hldgs Rg USD \| GB00BJT16S69	3.48 22:00:02	3.39 21.10.2026	-3.83% -0.13	3.47 7'800	3.48 32'400	-21.82%
TrueBlue Rg USD \| US89785X1019	8.82 22:00:02	8.29 21.10.2026	+3.38% +0.28	8.80 400	8.82 2'100	+88.35%
Trump Media Rg-A USD \| US25400Q1058	6.61 22:00:00	6.66 22.10.2026	-0.75% -0.05	6.60 3'700	6.62 6'100	-49.70%
Trupanion Rg USD \| US8982021060	29.91 22:00:00	28.50 22.10.2026	+4.95% +1.41	29.89 100	29.94 100	-23.74%
Trustco Bank Rg USD \| US8983492047	55.47 22:00:00	54.19 22.10.2026	+2.36% +1.28	55.28 100	55.49 300	+31.12%
Trustmark Rg USD \| US8984021027	46.35 22:00:00	45.29 22.10.2026	+2.34% +1.06	46.32 100	46.36 100	+16.28%
TSS Rg USD \| US87288V1017	7.11 22:00:00	7.49 22.10.2026	-5.07% -0.38	7.11 600	7.12 700	+5.94%
Tucows Rg USD \| US8986972060	11.91 22:00:00	9.49 22.10.2026	+25.50% +2.42	11.87 200	11.92 100	-57.67%
Turning Point Br Rg USD \| US90041L1052	66.87 22:00:02	64.43 21.10.2026	+0.28% +0.18	66.90 1'100	66.91 3'000	-40.40%
Turtle Beach Rg USD \| US9004502061	16.43 22:00:00	16.27 22.10.2026	+0.98% +0.16	16.41 500	16.43 500	+15.97%
Tutor Perini Rg USD \| US9011091082	76.88 22:00:02	77.90 21.10.2026	+2.90% +2.26	76.82 6'900	76.91 1'900	+19.61%
Twin Disc Rg USD \| US9014761012	23.95 22:00:00	25.88 22.10.2026	-7.46% -1.93	23.88 100	23.95 100	+55.16%
Twist Bioscience Rg USD \| US90184D1000	135.47 22:00:00	149.13 22.10.2026	-9.16% -13.66	135.33 300	135.51 100	+370.15%
TXNM Energy Rg USD \| US69349H1077	58.73 22:00:02	58.49 21.10.2026	0.00% 0.00	58.70 2'400	58.73 3'900	-0.66%
Tyra Bioscis Rg USD \| US90240B1061	20.87 22:00:00	20.60 22.10.2026	+1.31% +0.27	20.87 600	20.88 100	-21.64%
U.S. Gold Rg USD \| US90291C2017	11.08 22:00:00	11.21 22.10.2026	-1.16% -0.13	11.04 800	11.09 600	-42.25%
U.S.GoldMining Rg USD \| US90291W1080	4.67 22:00:00	4.88 22.10.2026	-4.30% -0.21	4.63 100	4.65 300	-44.67%
UFP Industries Rg USD \| US90278Q1085	83.72 22:00:00	79.99 22.10.2026	+4.66% +3.73	83.69 100	83.81 1'400	-12.15%
UFP Technologies Rg USD \| US9026731029	297.33 22:00:00	290.11 22.10.2026	+2.49% +7.22	297.09 100	297.93 100	+30.66%
Ultra Clean Hldg Rg USD \| US90385V1070	44.46 22:00:00	52.22 22.10.2026	-14.86% -7.76	44.42 500	44.47 200	+106.16%
Ultragenyx Pharm Rg USD \| US90400D1081	15.95 22:00:00	15.92 22.10.2026	+0.19% +0.03	15.95 600	15.96 4'600	-30.78%
UMB Financial Rg USD \| US9027881088	136.16 22:00:00	132.91 22.10.2026	+2.45% +3.25	136.04 100	136.20 400	+15.53%
UMH Propert REIT Rg USD \| US9030021037	15.45 22:00:02	15.38 21.10.2026	-2.34% -0.36	15.45 200	15.46 2'900	-5.59%
Under Armour Rg-A USD \| US9043111072	4.88 22:00:03	4.88 21.10.2026	-4.30% -0.21	4.88 27'000	4.89 82'600	-6.04%
Under Armour Rg-C USD \| US9043112062	4.73 22:00:02	4.76 21.10.2026	-3.99% -0.19	4.74 4'700	4.75 14'200	-4.79%
Unicycive Therap Rg USD \| US90466Y2028	3.94 22:00:00	3.87 22.10.2026	+1.81% +0.07	3.94 2'400	3.95 1'200	-32.93%
Unifirst Corp Rg USD \| US9047081040	278.99 22:00:02	266.63 21.10.2026	+2.76% +7.37	279.53 40	279.54 280	+42.04%
Unisys Rg USD \| US9092143067	2.43 22:00:02	2.22 21.10.2026	+7.21% +0.16	2.43 6'000	2.44 6'000	-13.77%
United Bankshare Rg USD \| US9099071071	48.46 22:00:00	47.18 22.10.2026	+2.71% +1.28	48.46 800	48.48 1'100	+22.86%
United Comnty Bk Rg USD \| US90984P3038	37.23 22:00:02	35.47 21.10.2026	+1.07% +0.38	37.22 200	37.23 6'300	+14.83%
United Fire Gr Rg USD \| US9103401082	57.99 22:00:00	57.31 22.10.2026	+1.19% +0.68	57.92 600	58.03 700	+57.66%
United Natural F Rg USD \| US9111631035	47.28 22:00:03	46.48 21.10.2026	-0.49% -0.23	47.27 4'900	47.31 3'600	+37.36%
United Parks Rg USD \| US81282V1008	31.08 22:00:02	31.76 21.10.2026	-3.94% -1.25	31.05 300	31.07 600	-15.95%
Uniti Group Rg USD \| US9129321009	5.19 22:00:00	5.35 22.10.2026	-2.99% -0.16	5.18 14'900	5.19 6'100	-23.68%
Unitil Corp Rg USD \| US9132591077	55.06 22:00:02	53.70 21.10.2026	-0.22% -0.12	55.06 4'200	55.11 100	+10.61%
Unity Bancorp Rg USD \| US9132901029	58.11 22:00:00	56.58 22.10.2026	+2.70% +1.53	57.96 100	58.29 100	+9.40%
Univ Health REIT Rg USD \| US91359E1055	37.81 22:00:02	37.78 21.10.2026	-2.28% -0.86	37.75 100	37.83 300	-5.84%
Univer Tech Inst Rg USD \| US9139151040	21.66 22:00:02	20.59 21.10.2026	+1.02% +0.21	21.67 7'100	21.68 3'100	-20.40%
Universal Corp Rg USD \| US9134561094	39.67 22:00:02	39.64 21.10.2026	-3.58% -1.42	39.69 900	39.70 900	-27.55%
Universal Ins Hl Rg USD \| US91359V1070	48.40 22:02:08	47.89 21.10.2026	-0.33% -0.16	48.35 100	48.40 4'300	+41.21%
Universal Logist Rg USD \| US91388P1057	17.35 22:00:00	16.63 22.10.2026	+4.33% +0.72	17.18 100	17.44 200	+9.48%
Univest Finl Rg USD \| US9152711001	42.28 22:00:00	41.73 22.10.2026	+1.32% +0.55	42.24 400	42.30 700	+27.46%
Unusual Mach Rg USD \| US91532F1021	16.28 21:59:56	16.985 21.10.2026	-4.15% -0.705	16.27 100	16.50 800	+33.48%
Upbound Grp Rg USD \| US76009N1000	17.37 22:00:00	16.17 22.10.2026	+7.42% +1.20	17.36 2'800	17.38 800	-7.92%
Upstart Hldgs Rg USD \| US91680M1071	23.85 22:00:00	23.66 22.10.2026	+0.80% +0.19	23.85 400	23.86 500	-45.90%
Upstream Bio Rg USD \| US91678A1079	2.99 22:00:00	2.80 22.10.2026	+6.79% +0.19	2.97 1'600	2.98 200	-89.69%
Upwork Rg USD \| US91688F1049	9.39 22:00:00	8.75 22.10.2026	+7.31% +0.64	9.39 5'500	9.40 14'500	-55.85%
UR-Energy Rg USD \| CA91688R1082	0.8137 21:59:57	0.88195 21.10.2026	-7.74% -0.06825	0.798 7'900	0.8317 8'400	-36.32%
Uranium Energy Rg USD \| US9168961038	7.46 21:59:59	7.91 21.10.2026	-5.69% -0.45	7.39 1'600	7.53 6'600	-32.34%
Urban Edge REIT Rg USD \| US91704F1049	19.55 22:00:02	19.51 21.10.2026	-2.05% -0.40	19.54 1'800	19.57 9'400	-0.42%
Urban Outfitters Rg USD \| US9170471026	88.29 22:00:00	86.96 22.10.2026	+1.53% +1.33	88.27 400	88.34 1'200	+15.55%
UroGen Pharma Rg USD \| IL0011407140	35.15 22:00:00	35.48 22.10.2026	-0.93% -0.33	35.15 1'100	35.17 500	+51.49%
US Antimony Rg USD \| US9115491030	3.10 22:00:03	3.12 21.10.2026	+5.45% +0.17	3.10 82'500	3.11 2'000	-34.46%
US Lime & Minera Rg USD \| US9119221029	111.50 22:00:00	106.59 22.10.2026	+4.61% +4.91	111.44 100	111.64 100	-10.98%
Us Physical Ther Rg USD \| US90337L1089	88.73 22:00:03	87.02 21.10.2026	-0.85% -0.74	88.56 1'900	88.84 2'400	+10.49%
USA Rare Earth Rg-A USD \| US91733P1075	9.63 22:00:00	10.23 22.10.2026	-5.87% -0.60	9.62 13'000	9.63 12'500	-14.03%
USA TODAY Rg USD \| US36472T1097	7.04 22:00:03	7.01 21.10.2026	-1.28% -0.09	7.04 800	7.05 7'700	+34.37%
USANA Health Sc Rg USD \| US90328M1071	14.52 22:00:03	14.72 21.10.2026	-3.40% -0.50	14.47 200	14.50 100	-27.56%
USCB Fin Hldgs Rg-A USD \| US90355N1019	22.75 22:00:00	22.29 22.10.2026	+2.06% +0.46	22.78 400	22.84 200	+21.01%
Utah Medical Pro Rg USD \| US9174881089	75.06 22:00:00	74.72 22.10.2026	+0.46% +0.34	75.06 200	75.40 100	+33.52%
UTZ Brands Rg-A USD \| US9180901012	14.29 22:00:03	14.29 21.10.2026	+0.14% +0.02	14.29 160'800	14.30 18'000	+37.86%
V2X Rg USD \| US92242T1016	73.36 22:00:03	70.08 21.10.2026	+1.34% +0.94	73.26 2'700	73.35 500	+30.19%
VAALCO Energy Rg USD \| US91851C2017	6.23 22:00:02	6.24 21.10.2026	+0.16% +0.01	6.22 7'600	6.23 36'400	+71.70%
Valaris Rg USD \| BMG9460G1015	92.19 22:00:02	88.35 21.10.2026	+3.81% +3.37	92.31 1'800	92.32 100	+81.98%
Valhi Rg USD \| US9189052098	14.33 22:00:02	14.37 21.10.2026	-2.78% -0.40	14.11 600	14.33 900	+15.93%
Valley Natl Banc Rg USD \| US9197941076	13.81 22:00:00	13.02 22.10.2026	+6.07% +0.79	13.81 11'300	13.82 10'800	+11.47%
Value Line Inc Rg USD \| US9204371002	42.37 22:00:00	41.13 22.10.2026	+3.01% +1.24	41.50 100	43.01 100	+7.03%
Vanda Pharma Rg USD \| US9216591084	4.05 22:00:00	4.01 22.10.2026	+1.00% +0.04	4.05 4'200	4.06 4'300	-54.54%
Varex Imaging Rg USD \| US92214X1063	18.41 22:00:00	18.42 22.10.2026	-0.05% -0.01	18.41 6'100	18.42 16'300	+58.11%
Varonis Systems Rg USD \| US9222801022	48.89 22:00:00	48.69 22.10.2026	+0.41% +0.20	48.89 800	48.90 900	+48.45%
Vaxcyte Rg USD \| US92243G1085	62.85 22:00:00	63.23 22.10.2026	-0.60% -0.38	62.77 900	62.87 1'100	+37.04%
Veeco Instrument Rg USD \| US9224171002	41.15 22:00:00	46.66 22.10.2026	-11.81% -5.51	41.10 100	41.27 100	+63.26%
Velo3D Rg USD \| US92259N3026	6.49 22:00:00	6.92 22.10.2026	-6.21% -0.43	6.48 2'100	6.49 2'300	-49.64%
Velocity Financ Rg USD \| US92262D1019	15.21 22:00:02	14.81 21.10.2026	+0.27% +0.04	15.20 100	15.22 1'300	-28.47%
Venu Hold Rg USD \| US92333E1047	1.27 20:50:54	1.375 21.10.2026	-7.64% -0.105	1.23 500	1.32 500	-83.59%
Vera Therapeut Rg-A USD \| US92337R1014	29.05 22:00:00	31.20 22.10.2026	-6.89% -2.15	29.05 100	29.08 200	-38.39%
Veracyte Rg USD \| US92337F1075	46.04 22:00:00	46.22 22.10.2026	-0.39% -0.18	46.04 800	46.08 2'000	+9.79%
Veradermics Rg USD \| US9229671048	138.49 22:00:02	127.11 21.10.2026	+7.51% +9.55	138.26 700	138.40 300	-
Verastem Rg USD \| US92337C2035	10.06 22:00:00	9.21 22.10.2026	+9.23% +0.85	10.05 600	10.06 1'100	+19.30%
Vericel Rg USD \| US92346J1088	42.97 22:00:00	40.94 22.10.2026	+4.96% +2.03	42.97 100	42.99 100	+13.69%
Veritone Rg USD \| US92347M1009	0.5698 22:00:00	0.5681 22.10.2026	+0.30% +0.0017	0.569 7'700	0.5745 1'300	-87.78%
Verra Mobility Rg-A USD \| US92511U1025	3.14 22:00:00	2.95 22.10.2026	+6.44% +0.19	3.13 29'600	3.14 17'000	-86.84%
Versigent Rg USD \| JE00BWK75100	42.35 22:00:02	43.87 21.10.2026	-1.09% -0.48	42.41 3'000	42.42 500	-
Vertex Rg-A USD \| US92538J1060	15.32 22:00:00	14.67 22.10.2026	+4.43% +0.65	15.34 1'600	15.35 5'700	-26.54%
Vestis Rg USD \| US29430C1027	14.55 22:00:02	14.49 21.10.2026	+2.35% +0.34	14.54 17'000	14.55 300	+122.34%
Via Transn Rg-A USD \| US92556W1045	35.71 22:00:02	34.03 21.10.2026	+1.65% +0.56	35.67 12'600	35.71 2'500	+19.23%
Viant Tech Rg-A USD \| US92557A1016	13.60 22:00:00	13.54 22.10.2026	+0.44% +0.06	13.56 200	13.60 700	+12.46%
Viasat Rg USD \| US92552V1008	59.00 22:00:00	62.59 22.10.2026	-5.74% -3.59	58.95 1'800	59.00 24'700	+81.63%
Victoria's Secrt Rg USD \| US9264001028	88.42 22:00:02	88.01 21.10.2026	+1.30% +1.14	88.47 900	88.48 100	+64.57%
Victory Cp Hlg-A Rg USD \| US92645B1035	107.39 22:00:00	107.60 22.10.2026	-0.20% -0.21	107.29 300	107.42 400	+70.55%
Viemed Healthcre Rg USD \| CA92663R1055	9.92 22:00:00	9.75 22.10.2026	+1.74% +0.17	9.92 1'200	9.94 2'000	+31.22%
Vir Biotechnolog Rg USD \| US92764N1028	10.43 22:00:00	10.57 22.10.2026	-1.32% -0.14	10.42 200	10.43 1'700	+75.29%
Virgin Galactic Rg USD \| US92766K4031	2.42 22:00:02	2.37 21.10.2026	+2.95% +0.07	2.42 47'600	2.43 8'700	-23.99%
Virginia Natl Bk Rg USD \| US9280311039	50.08 22:00:00	48.92 22.10.2026	+2.37% +1.16	49.55 100	50.18 100	+22.76%
Viridian Therapt Rg USD \| US92790C1045	22.82 22:00:00	23.01 22.10.2026	-0.83% -0.19	22.79 200	22.83 400	-26.06%
Virtus Invstmt Rg USD \| US92828Q1094	122.35 22:00:02	120.08 21.10.2026	-0.57% -0.69	122.28 2'400	122.43 1'000	-26.82%
Vishay Intertech Rg USD \| US9282981086	27.03 22:00:02	28.57 21.10.2026	+4.59% +1.31	27.02 3'500	27.04 83'800	+106.21%
Vishay Prec Grp Rg USD \| US92835K1034	52.69 22:00:02	61.51 21.10.2026	+4.29% +2.64	52.63 100	52.64 1'000	+66.62%
Vista Gold Rg USD \| CA9279263037	2.635 21:59:53	2.76 21.10.2026	-4.53% -0.125	2.62 100	2.65 100	+41.18%
Vistance Network Rg USD \| US20337X1090	6.08 22:00:00	6.11 22.10.2026	-0.49% -0.03	6.08 24'600	6.09 29'200	-66.30%
Visteon Rg USD \| US92839U2069	81.70 22:00:00	84.83 22.10.2026	-3.69% -3.13	81.69 100	81.81 500	-10.80%
Vita Coco Co Rg USD \| US92846Q1076	59.00 22:00:00	63.50 22.10.2026	-7.09% -4.50	58.98 3'500	59.08 4'900	+19.79%
Vital Farms Rg USD \| US92847W1036	9.41 22:00:00	8.17 22.10.2026	+15.18% +1.24	9.41 1'000	9.42 600	-74.42%
Vitesse Ener Rg USD \| US92852X1037	17.84 22:00:02	18.14 21.10.2026	-1.21% -0.22	17.84 400	17.86 1'100	-6.96%
Vlg Super Mkt Inc A USD \| US9271074091	45.62 22:00:00	43.40 22.10.2026	+5.12% +2.22	45.52 200	45.63 100	+22.62%
Vor Biopharma Rg USD \| US9290332074	18.94 22:00:00	18.94 22.10.2026	0.00% 0.00	18.90 100	18.95 200	+44.80%
Vox Royalty Rg USD \| CA92919F1036	4.84 22:00:00	4.98 22.10.2026	-2.81% -0.14	4.82 3'800	4.83 600	+5.06%
Voyager Tech Rg-A USD \| US92892B1035	23.82 22:00:02	24.26 21.10.2026	+1.07% +0.26	23.84 1'900	23.85 100	-6.20%
Voyager Therapeu Rg USD \| US92915B1061	1.86 22:00:00	2.02 22.10.2026	-7.92% -0.16	1.85 5'700	1.86 3'600	-48.60%
VSE Rg USD \| US9182841000	148.15 22:00:00	153.67 22.10.2026	-3.59% -5.52	148.16 400	148.58 300	-11.06%
Vuzix Rg USD \| US92921W3007	2.06 22:00:00	2.25 22.10.2026	-8.44% -0.19	2.06 5'700	2.07 29'600	-40.48%
W&T Offshore Rg USD \| US92922P1066	3.89 22:00:03	3.95 21.10.2026	+0.76% +0.03	3.88 9'900	3.89 37'700	+144.17%
Wabash National Rg USD \| US9295661071	13.10 22:00:03	12.73 21.10.2026	+1.81% +0.23	13.08 7'200	13.10 500	+49.83%
WaFd Rg USD \| US9388241096	29.44 22:00:00	28.35 22.10.2026	+3.84% +1.09	29.42 2'000	29.44 400	-11.49%
Walker & Dunlop Rg USD \| US93148P1021	34.68 22:00:02	33.43 21.10.2026	-1.62% -0.54	34.64 5'900	34.71 3'100	-45.32%
Warby Parker Rg-A USD \| US93403J1060	25.67 22:00:02	25.62 21.10.2026	+0.04% +0.01	25.64 4'200	25.65 2'600	+17.62%
Warrior Met Coal Rg USD \| US93627C1018	83.00 22:00:02	84.13 21.10.2026	+0.10% +0.08	82.95 9'500	83.03 700	-4.49%
Washing.Tr Banco Rg USD \| US9406101082	39.23 22:00:00	38.47 22.10.2026	+1.98% +0.76	39.23 400	39.33 800	+30.19%
Waterstone Finl Rg USD \| US94188P1012	20.07 22:00:00	19.62 22.10.2026	+2.29% +0.45	20.00 300	20.09 200	+18.55%
Wave Life Rg USD \| US94352A1043	3.35 22:00:00	3.37 22.10.2026	-0.59% -0.02	3.34 36'700	3.35 14'100	-80.18%
Waystar Holding Rg USD \| US9467841055	28.98 22:00:00	28.84 22.10.2026	+0.49% +0.14	28.96 1'300	28.98 1'500	-11.94%
Wd-40 Co Rg USD \| US9292361071	210.18 22:00:00	192.56 22.10.2026	+9.15% +17.62	210.19 200	210.54 100	-2.20%
Wealthfront Rg USD \| US9470021018	11.20 22:00:00	10.87 22.10.2026	+3.04% +0.33	11.20 7'600	11.21 2'000	-20.01%
Weave Comm Rg USD \| US94724R1086	7.39 22:00:02	7.39 21.10.2026	0.00% 0.00	7.39 667'100	7.40 58'700	-2.64%
WEBTOON Entr Rg USD \| US94845U1051	9.50 22:00:00	9.84 22.10.2026	-3.46% -0.34	9.48 1'100	9.50 400	-24.48%
Webull Rg USD \| KYG9572D1034	5.91 22:00:00	6.095 22.10.2026	-3.04% -0.185	5.90 21'100	5.91 13'000	-21.56%
Weis Markets Rg USD \| US9488491047	80.29 22:00:02	75.11 21.10.2026	+1.01% +0.76	80.27 600	80.38 100	+18.38%
Wendy's Rg USD \| US95058W1009	6.57 22:00:00	6.28 22.10.2026	+4.62% +0.29	6.56 11'400	6.57 5'300	-24.61%
Werner Enterpris Rg USD \| US9507551086	29.18 22:00:00	29.88 22.10.2026	-2.34% -0.70	29.16 300	29.18 100	-0.43%
Wesbanco Rg USD \| US9508101014	39.13 22:00:00	37.65 22.10.2026	+3.93% +1.48	39.12 1'000	39.16 600	+13.27%
WeShop Hldg Rg-A USD \| VGG1472N1252	2.93 22:00:00	2.69 22.10.2026	+8.92% +0.24	2.90 100	3.00 100	-97.17%
West Bancorp Rg USD \| US95123P1066	30.30 22:00:00	29.37 22.10.2026	+3.17% +0.93	30.20 100	30.31 200	+32.36%
Westamer Bancorp Rg USD \| US9570901036	61.92 22:00:00	60.82 22.10.2026	+1.81% +1.10	61.86 300	61.93 100	+27.16%
Western New Engl Rg USD \| US9588921018	13.84 22:00:00	13.40 22.10.2026	+3.28% +0.44	13.83 300	13.85 400	+6.18%
Westrock Coffee Rg USD \| US96145W1036	9.69 22:00:00	9.16 22.10.2026	+5.79% +0.53	9.67 100	9.70 600	+125.06%
Westwood Hldng Rg USD \| US9617651040	18.90 22:00:02	18.74 21.10.2026	-0.21% -0.04	18.54 300	18.90 1'100	+8.66%
Weyco Group Inc Rg USD \| US9621491003	51.84 22:00:00	50.70 22.10.2026	+2.25% +1.14	51.56 100	51.90 100	+65.74%
Wheels Up Exp Rg-A USD \| US96328L3042	3.21 22:00:02	3.20 21.10.2026	+2.19% +0.07	3.20 500	3.23 1'400	-75.09%
Whitefiber Rg USD \| KYG961151035	10.55 22:00:00	11.66 22.10.2026	-9.52% -1.11	10.54 2'300	10.56 7'700	-26.20%
Whitehawk Rg USD \| US00032Q1040	3.25 22:00:00	3.285 22.10.2026	-1.07% -0.035	3.24 1'500	3.25 700	+35.74%
WhiteHawk Rg-A USD \| US96524T1016	24.63 22:00:02	25.11 21.10.2026	-0.68% -0.17	24.58 100	24.70 500	-
Willdan Group Rg USD \| US96924N1000	72.06 22:00:00	72.80 22.10.2026	-1.02% -0.74	71.95 100	72.12 100	-29.77%
Willis Lease Fin Rg USD \| US9706461053	40.30 22:00:00	39.11 22.10.2026	+3.04% +1.19	40.32 100	40.36 200	-13.50%
Winmark Rg USD \| US9742501029	285.97 22:00:00	280.77 22.10.2026	+1.85% +5.20	285.24 120	286.26 120	-30.66%
Winnebago Indust Rg USD \| US9746371007	28.57 22:00:02	23.17 21.10.2026	+10.66% +2.47	28.50 3'100	28.59 17'200	-36.72%
WisdomTree Rg USD \| US97717P1049	21.21 22:00:02	21.61 21.10.2026	+0.69% +0.15	21.22 35'000	21.23 2'200	+78.51%
Wolfspeed Rg USD \| US97785W1062	22.63 22:02:10	23.50 21.10.2026	+4.85% +1.14	22.62 22'700	22.65 800	+41.53%
Wolverine Worldw Rg USD \| US9780971035	20.68 22:00:02	20.15 21.10.2026	-0.20% -0.04	20.67 10'800	20.69 3'400	+10.80%
Workiva Rg-A USD \| US98139A1051	85.04 22:00:03	79.26 21.10.2026	+1.32% +1.05	84.95 3'200	84.96 300	-6.89%
World Acceptance Rg USD \| US9814191048	169.655 22:00:00	166.84 22.10.2026	+1.69% +2.815	168.52 100	170.71 100	+18.84%
World Kinect Rg USD \| US9814751064	36.50 22:00:02	35.94 21.10.2026	+1.03% +0.37	36.52 13'800	36.53 3'800	+54.97%
Worthington Rg USD \| US9818111026	64.44 22:00:03	63.90 21.10.2026	+1.88% +1.20	64.48 300	64.54 3'000	+26.24%
Worthington Rg USD \| US9821041012	40.47 22:00:02	41.24 21.10.2026	-0.99% -0.41	40.44 5'900	40.53 400	+17.94%
WSFS Financial Rg USD \| US9293281021	77.51 22:00:00	76.81 22.10.2026	+0.91% +0.70	77.44 200	77.51 100	+39.05%
X4 Pharma Rg USD \| US98420X2027	3.20 22:00:00	3.01 22.10.2026	+6.31% +0.19	3.19 2'600	3.20 1'100	-24.75%
Xencor Rg USD \| US98401F1057	25.84 22:00:00	25.16 22.10.2026	+2.70% +0.68	25.83 400	25.86 400	+64.34%
Xeni Htl&Rs REIT Rg USD \| US9840171030	19.50 22:00:03	19.54 21.10.2026	+0.46% +0.09	19.50 2'500	19.51 2'300	+38.83%
Xenon Pharma Rg USD \| CA98420N1050	36.50 22:00:00	35.95 22.10.2026	+1.53% +0.55	36.50 800	36.51 200	-19.79%
Xeris Biph Hldg Rg USD \| US98422E1038	10.86 22:00:00	10.785 22.10.2026	+0.70% +0.075	10.85 2'700	10.86 200	+37.39%
Xerox Holdings Rg USD \| US98421M1062	2.79 22:00:00	2.74 22.10.2026	+1.82% +0.05	2.79 6'700	2.80 26'900	+15.61%
XMAX Rg USD \| US66979P3001	8.75 22:00:00	8.50 22.10.2026	+2.94% +0.25	8.74 700	8.75 200	+41.67%
Xometry Rg-A USD \| US98423F1093	89.16 22:00:00	88.94 22.10.2026	+0.25% +0.22	89.02 400	89.11 400	+49.55%
Xpel Rg USD \| US98379L1008	44.21 22:00:00	43.63 22.10.2026	+1.33% +0.58	44.10 700	44.28 100	-12.58%
Xperi Rg USD \| US98423J1016	5.21 22:00:02	5.17 21.10.2026	-0.19% -0.01	5.20 1'300	5.22 4'200	-11.95%
Xpnential Ftns Rg-A USD \| US98422X1019	4.20 22:00:02	4.39 21.10.2026	-2.28% -0.10	4.18 9'600	4.19 400	-47.87%
Yelp Rg USD \| US9858171054	20.70 22:00:03	20.28 21.10.2026	-2.47% -0.50	20.70 2'700	20.71 600	-34.91%
Yesway Rg-A USD \| US98585C1009	24.505 22:00:00	23.26 22.10.2026	+5.35% +1.245	24.51 400	24.56 3'900	-
Yext Rg USD \| US98585N1063	7.34 22:00:02	7.16 21.10.2026	-1.12% -0.08	7.31 12'200	7.34 25'000	-12.16%
York Space Sys Rg USD \| US9870841007	6.10 22:00:02	5.73 21.10.2026	+3.66% +0.21	6.10 13'300	6.11 29'500	-
York Water Rg USD \| US9871841089	31.69 22:00:00	30.56 22.10.2026	+3.70% +1.13	31.67 200	31.73 400	-4.02%
Z Squared Rg USD \| US98878K1088	3.95 22:00:00	3.60 22.10.2026	+9.72% +0.35	3.92 2'000	3.95 700	-
Zenas BioPharma Rg USD \| US98937L1052	28.23 22:00:00	28.08 22.10.2026	+0.53% +0.15	28.22 300	28.26 600	-22.67%
Zenatech Rg USD \| CA98936T2083	0.9776 22:00:00	0.9701 22.10.2026	+0.77% +0.0075	0.9777 3'400	0.9799 200	-69.68%
Zentalis Pharma Rg USD \| US98943L1070	2.41 22:00:00	2.36 22.10.2026	+2.12% +0.05	2.40 8'500	2.41 5'700	+74.81%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	33.52 22:00:02	33.55 21.10.2026	+1.67% +0.56	33.52 5'000	33.54 4'200	+67.62%
Zevra Rg USD \| US4884452065	10.33 22:00:00	10.36 22.10.2026	-0.29% -0.03	10.31 2'700	10.33 600	+15.62%
Ziff Davis Rg USD \| US48123V1026	57.95 22:00:00	57.03 22.10.2026	+1.61% +0.92	57.87 1'000	57.99 600	+62.25%
ZipRecruiter Rg-A USD \| US98980B1035	4.67 22:00:02	4.55 21.10.2026	-0.44% -0.02	4.67 700	4.69 1'100	+16.15%
ZoomInf Tech Rg-A USD \| US98980F1049	4.31 22:00:00	4.21 22.10.2026	+2.38% +0.10	4.30 12'500	4.31 19'700	-58.60%
Zumiez Rg USD \| US9898171015	14.37 22:00:00	13.64 22.10.2026	+5.35% +0.73	14.37 200	14.39 200	-47.64%
ZURA Bio Rg-A USD \| KYG9TY5A1016	3.53 22:00:00	4.13 22.10.2026	-14.53% -0.60	3.52 6'200	3.53 10'000	-21.18%
Zurn Elkay Water Rg USD \| US98983L1089	48.66 22:00:02	47.71 21.10.2026	+1.40% +0.67	48.63 6'900	48.64 300	+4.07%
Zymeworks Rg USD \| US98985Y1082	28.44 22:00:00	28.115 22.10.2026	+1.16% +0.325	28.44 400	28.47 1'200	+6.78%
- - \| -	- -	- -	- -	- -	- -	-
- - \| -	- -	- -	- -	- -	- -	-