TradeDirect - Trading

Russell 2000

Hoher Abstand zu verzögertem Kurs

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

Mehr Informationen

Jahreshoch - - -	Jahrestief - - -
-	-

Komponenten

Name Währung \| ISIN	Kurs Datum/Zeit	Vortag Datum/Zeit	Differenz % Differenz	Geld Geld Volumen	Brief Brief Volumen	YTD %
Russell 2000 USD \| US7827001089	- -	- -	- -	- -	- -	-
1-800-Flowers.com-A USD \| US68243Q1067	5.085 18:38:39	5.09 10.09.2025	-0.10% -0.005	5.07 300	5.08 300	-37.70%
10x Genomics Rg-A USD \| US88025U1097	13.07 18:46:01	13.50 10.09.2025	-3.19% -0.43	13.07 200	13.08 100	-5.99%
1st Cmmty Bkshs Rg USD \| US31983A1034	37.37 18:39:03	37.21 10.09.2025	+0.43% +0.16	37.27 100	37.46 200	-10.64%
1st Intst Banc Rg-A USD \| US32055Y2019	32.44 18:44:26	32.49 10.09.2025	-0.15% -0.05	32.42 800	32.44 100	+0.06%
1st Source Corp Rg USD \| US3369011032	63.84 17:43:09	63.84 10.09.2025	0.00% 0.00	63.55 100	63.81 100	+9.35%
3D Systems Rg USD \| US88554D2053	2.165 18:46:07	2.10 09.09.2025	+3.10% +0.065	2.16 22'500	2.17 17'800	-35.98%
3rd Cst Bncshs Rg USD \| US88422P1093	39.46 18:30:17	39.215 10.09.2025	+0.62% +0.245	39.52 100	39.63 200	+15.51%
4D Molecular Rg USD \| US35104E1001	7.02 18:44:03	6.97 10.09.2025	+0.72% +0.05	6.99 100	7.01 300	+25.13%
89bio Rg USD \| US2825591033	8.42 18:45:42	8.63 10.09.2025	-2.43% -0.21	8.41 400	8.42 200	+10.36%
8x8 Rg USD \| US2829141009	2.07 18:41:34	2.07 10.09.2025	0.00% 0.00	2.06 2'200	2.07 2'400	-22.47%
908 Devices Rg USD \| US65443P1021	5.645 18:45:08	5.65 10.09.2025	-0.09% -0.005	5.63 300	5.64 700	+156.82%
A-Mark Prec Met Rg USD \| US00181T1079	22.75 18:41:15	24.45 10.09.2025	-6.95% -1.70	22.71 100	22.76 100	-10.77%
A10 Networks Rg USD \| US0021211018	17.33 18:43:50	17.49 09.09.2025	-0.91% -0.16	17.33 300	17.35 200	-4.95%
AAR Rg USD \| US0003611052	74.17 18:42:23	73.92 09.09.2025	+0.34% +0.25	74.05 100	74.28 100	+20.63%
Aardvark Thera Rg USD \| US0029421007	8.04 18:39:47	7.91 10.09.2025	+1.64% +0.13	7.90 200	8.02 100	-
Abeona Therap Rg USD \| US00289Y2063	6.84 18:45:12	6.83 10.09.2025	+0.15% +0.01	6.83 300	6.84 400	+22.62%
Abercrombie Ft Rg-A USD \| US0028962076	96.96 18:45:45	95.12 09.09.2025	+1.93% +1.84	96.96 100	97.01 300	-36.36%
ABM Industries Rg USD \| US0009571003	45.52 18:41:51	45.89 09.09.2025	-0.81% -0.37	45.47 100	45.53 300	-10.34%
Absci Rg USD \| US00091E1091	2.53 18:44:29	2.54 10.09.2025	-0.39% -0.01	2.52 4'000	2.53 3'500	-3.05%
Acacia Res-Ac Techs USD \| US0038813079	3.175 18:10:33	3.20 10.09.2025	-0.78% -0.025	3.16 900	3.17 300	-26.27%
Academy Sports Rg USD \| US00402L1070	47.75 18:46:05	48.76 10.09.2025	-2.07% -1.01	47.74 400	47.78 100	-15.24%
Acadia Pharma Rg USD \| US0042251084	23.94 18:45:22	24.84 10.09.2025	-3.62% -0.90	23.93 200	23.95 400	+35.37%
Acadia REIT-SBI Rg USD \| US0042391096	19.42 18:46:06	19.40 09.09.2025	+0.10% +0.02	19.41 300	19.42 100	-19.70%
Acadian Asset Rg USD \| US10948W1036	46.42 18:33:53	46.54 09.09.2025	-0.26% -0.12	46.40 100	46.50 100	+76.69%
Accel Entmt Rg-A-1 USD \| US00436Q1067	11.07 18:45:08	11.10 09.09.2025	-0.27% -0.03	11.06 600	11.08 600	+3.93%
ACCO Brands Rg USD \| US00081T1088	3.93 18:45:14	4.00 09.09.2025	-1.75% -0.07	3.93 5'000	3.94 2'600	-23.81%
Accuray Rg USD \| US0043971052	1.565 18:45:32	1.60 10.09.2025	-2.19% -0.035	1.56 2'300	1.57 2'000	-19.19%
ACI Worldwide Rg USD \| US0044981019	50.09 18:44:28	51.23 10.09.2025	-2.23% -1.14	50.10 100	50.13 300	-1.31%
Aclaris Therap Rg USD \| US00461U1051	2.12 18:44:09	2.13 10.09.2025	-0.47% -0.01	2.11 800	2.12 1'000	-14.11%
ACM Research-A Rg USD \| US00108J1097	28.01 18:37:59	27.91 10.09.2025	+0.36% +0.10	27.86 100	27.94 200	+84.83%
Acme United Rg USD \| US0048161048	42.45 15:30:07	42.70 09.09.2025	-0.59% -0.25	41.70 2'500	47.70 300	+14.39%
ACNB Rg USD \| US0008681092	44.50 18:31:52	44.51 10.09.2025	-0.02% -0.01	44.49 200	44.80 100	+11.75%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	20.94 15:30:00	21.01 09.09.2025	-0.33% -0.07	20.65 100	21.24 100	+30.09%
Actuate Therap Rg USD \| US0050831009	7.00 18:23:31	8.51 10.09.2025	-17.74% -1.51	6.95 200	7.00 1'000	+6.91%
Acuren Corp Rg USD \| US00510N1028	11.41 18:45:58	11.69 09.09.2025	-2.40% -0.28	11.41 300	11.42 500	-8.31%
Acushnet Holdngs Rg USD \| US0050981085	74.47 18:29:06	75.74 09.09.2025	-1.68% -1.27	74.41 100	74.64 100	+6.56%
ACV Auctions Rg-A USD \| US00091G1040	10.64 18:45:25	10.98 09.09.2025	-3.10% -0.34	10.64 300	10.65 100	-49.17%
Adamas Trust Rg USD \| US6496048405	7.20 18:46:16	7.29 10.09.2025	-1.23% -0.09	7.19 600	7.20 200	+20.30%
AdaptHealth Rg USD \| US00653Q1022	9.14 18:40:42	9.23 10.09.2025	-0.98% -0.09	9.13 400	9.14 400	-3.05%
Adaptive Biotech Rg USD \| US00650F1093	12.91 18:45:48	12.61 10.09.2025	+2.38% +0.30	12.91 100	12.92 100	+110.34%
ADC Therapeutic Rg USD \| CH0499880968	3.32 18:44:28	3.32 09.09.2025	0.00% 0.00	3.31 1'000	3.32 1'000	+66.83%
Addus HomeCare Rg USD \| US0067391062	110.57 18:43:14	113.05 10.09.2025	-2.19% -2.48	109.94 100	111.40 100	-9.81%
Adeia Rg USD \| US00676P1075	15.265 18:43:35	15.35 10.09.2025	-0.55% -0.085	15.27 400	15.29 200	+9.80%
Adient Rg USD \| IE00BD845X29	23.44 18:44:52	24.06 09.09.2025	-2.58% -0.62	23.42 100	23.44 300	+39.64%
ADMA Biologics Rg USD \| US0008991046	16.02 18:44:46	16.39 10.09.2025	-2.26% -0.37	16.02 900	16.03 300	-4.43%
Adtalem Glb Educ Rg USD \| US00737L1035	134.06 18:38:21	136.20 09.09.2025	-1.57% -2.14	133.90 200	134.34 100	+49.92%
ADTRAN Holdings Rg USD \| US00486H1059	10.27 18:44:35	10.37 10.09.2025	-0.96% -0.10	10.26 1'300	10.28 400	+24.49%
Advance Auto Par Rg USD \| US00751Y1064	59.56 18:46:18	59.54 09.09.2025	+0.03% +0.02	59.51 200	59.57 200	+25.90%
Advanced Energy Rg USD \| US0079731008	157.99 18:41:43	154.76 10.09.2025	+2.09% +3.23	157.50 100	157.98 100	+33.84%
Advanced Flower Rg USD \| US00109K1051	4.56 18:39:58	4.81 10.09.2025	-5.20% -0.25	4.56 100	4.57 300	-42.26%
AdvanSix Rg USD \| US00773T1016	20.53 18:34:25	20.62 09.09.2025	-0.44% -0.09	20.48 200	20.53 100	-27.62%
Advantage Sltn Rg-A USD \| US00791N1028	1.825 18:46:18	1.91 10.09.2025	-4.45% -0.085	1.82 1'000	1.83 600	-34.59%
Aebi Schm Hldg N USD \| CH0027352993	11.88 18:09:05	11.77 10.09.2025	+0.93% +0.11	11.75 100	11.85 300	-
Aehr Test System Rg USD \| US00760J1088	26.22 18:45:51	26.83 10.09.2025	-2.27% -0.61	26.04 200	26.27 100	+61.33%
Aeluma Rg USD \| US00776X1090	14.55 18:45:08	18.20 10.09.2025	-20.05% -3.65	14.55 1'000	14.69 100	+137.91%
Aerovironment Rg USD \| US0080731088	229.87 18:44:31	230.99 10.09.2025	-0.48% -1.12	228.62 100	230.10 100	+50.10%
AerSale Rg USD \| US00810F1066	8.32 18:42:16	8.18 10.09.2025	+1.71% +0.14	8.31 5'300	8.33 100	+29.84%
Aeva Tech Rg USD \| US00835Q2021	14.16 18:44:29	14.67 10.09.2025	-3.48% -0.51	14.10 300	14.16 300	+208.84%
AG Mrtg Inv REIT Rg USD \| US0012285013	7.69 18:42:23	7.75 09.09.2025	-0.77% -0.06	7.69 300	7.70 300	+16.54%
agilon health Rg USD \| US00857U1079	1.16 18:27:25	1.15 09.09.2025	+0.87% +0.01	1.16 8'500	1.17 12'400	-39.47%
Agilysys Rg USD \| US00847J1051	109.23 18:34:13	108.14 10.09.2025	+1.01% +1.09	109.18 100	109.58 200	-17.90%
Agios Pharm Rg USD \| US00847X1046	35.43 18:44:36	36.15 10.09.2025	-1.99% -0.72	35.35 100	35.54 100	+10.01%
AirJoule Tech Rg-A USD \| US6121601016	4.67 18:44:17	4.68 10.09.2025	-0.21% -0.01	4.66 400	4.70 100	-41.24%
AirSculpt Tech Rg USD \| US0094961002	6.19 18:46:18	6.20 10.09.2025	-0.16% -0.01	6.18 100	6.20 300	+19.46%
Airship AI Rg USD \| US0089401089	4.53 18:37:17	4.33 10.09.2025	+4.62% +0.20	4.51 100	4.53 200	-30.83%
Akebia Therapeut Rg USD \| US00972D1054	2.985 18:34:36	3.00 10.09.2025	-0.50% -0.015	2.98 3'700	2.99 5'700	+57.89%
Akero Therape Rg-AI USD \| US00973Y1082	43.20 18:44:31	44.62 10.09.2025	-3.18% -1.42	43.09 100	43.20 100	+60.39%
Al Inm Prop REIT Rg USD \| US02083X1037	15.11 18:38:30	15.19 09.09.2025	-0.53% -0.08	15.09 200	15.12 200	-9.53%
Alamo Group Rg USD \| US0113111076	207.06 15:30:00	207.96 09.09.2025	-0.43% -0.90	205.78 100	207.56 100	+11.86%
Alarm.com Holdin Rg USD \| US0116421050	55.245 18:41:19	56.26 10.09.2025	-1.80% -1.015	55.17 100	55.30 100	-7.47%
Albany Intl Rg-A USD \| US0123481089	59.95 18:40:51	60.32 09.09.2025	-0.61% -0.37	59.89 100	59.97 100	-24.57%
Aldeyra Therapeu Rg USD \| US01438T1060	5.62 18:45:47	5.76 10.09.2025	-2.43% -0.14	5.61 500	5.62 300	+15.43%
Alector Rg USD \| US0144421072	2.775 18:40:42	2.80 10.09.2025	-0.89% -0.025	2.77 2'700	2.78 1'500	+48.15%
Alerus Financial Rg USD \| US01446U1034	22.71 18:21:38	22.635 10.09.2025	+0.33% +0.075	22.61 200	22.70 100	+17.65%
Alex&Bldw REIT Rg USD \| US0144911049	18.72 18:41:50	18.79 09.09.2025	-0.37% -0.07	18.70 1'400	18.73 200	+5.92%
Alexander's Rg USD \| US0147521092	236.75 18:29:02	237.73 09.09.2025	-0.41% -0.98	236.03 100	240.01 100	+18.83%
Alico Rg USD \| US0162301040	33.71 18:27:32	33.65 10.09.2025	+0.18% +0.06	33.49 200	33.73 100	+29.77%
Alight Rg-A USD \| US01626W1018	3.60 18:44:00	3.71 09.09.2025	-2.96% -0.11	3.60 9'700	3.61 37'800	-46.39%
Alignment Hlthc Rg USD \| US01625V1044	16.50 18:45:53	16.48 10.09.2025	+0.12% +0.02	16.47 100	16.49 100	+46.49%
Alkami Tech Rg USD \| US01644J1088	25.13 18:45:26	25.56 10.09.2025	-1.68% -0.43	25.12 300	25.15 300	-30.32%
Alkermes Rg USD \| IE00B56GVS15	26.89 18:45:58	27.85 10.09.2025	-3.45% -0.96	26.88 400	26.90 100	-3.16%
Allegiant Travel Rg USD \| US01748X1028	62.71 18:40:19	60.76 10.09.2025	+3.21% +1.95	62.42 100	62.70 400	-35.44%
Allete Rg USD \| US0185223007	63.57 18:42:52	63.50 09.09.2025	+0.11% +0.07	63.55 300	63.57 300	-2.01%
Allient Rg USD \| US0193301092	45.22 18:17:40	44.37 10.09.2025	+1.92% +0.85	45.12 400	45.24 200	+82.74%
Allogene Therap Rg USD \| US0197701065	1.13 18:45:18	1.14 10.09.2025	-0.88% -0.01	1.13 2'400	1.14 6'800	-46.48%
Alpha & Omega Rg USD \| BMG6331P1041	27.80 18:39:45	27.89 10.09.2025	-0.32% -0.09	27.71 100	27.83 100	-24.68%
Alpha Metallurgl Rg USD \| US0207641061	139.75 18:30:44	138.72 09.09.2025	+0.74% +1.03	138.58 100	140.27 100	-30.68%
Alpha Teknova Rg USD \| US02080L1026	4.12 18:43:23	4.25 10.09.2025	-3.06% -0.13	4.11 100	4.15 200	-49.10%
Alphatec Holding Rg USD \| US02081G2012	15.67 18:45:08	15.80 10.09.2025	-0.82% -0.13	15.66 500	15.68 100	+72.11%
Alta Equip Grp Rg USD \| US02128L1061	7.64 18:41:07	7.81 09.09.2025	-2.18% -0.17	7.64 200	7.66 400	+19.42%
Alti Global-A Rg USD \| US02157E1064	3.94 18:40:11	4.07 10.09.2025	-3.19% -0.13	3.93 300	3.95 100	-7.71%
Altice USA-A Rg USD \| US02156K1034	2.375 18:39:49	2.39 09.09.2025	-0.63% -0.015	2.37 6'300	2.38 6'600	-0.83%
Altimmune Rg USD \| US02155H2004	3.645 18:45:19	3.78 10.09.2025	-3.57% -0.135	3.64 1'200	3.65 2'200	-47.57%
Alumis Rg USD \| US0223071020	4.43 18:44:27	4.27 10.09.2025	+3.75% +0.16	4.42 1'700	4.44 100	-45.67%
Am Axle & Mfg Hl Rg USD \| US0240611030	5.905 18:46:16	5.99 09.09.2025	-1.42% -0.085	5.90 1'400	5.91 700	+2.74%
AM Battry Tech Rg USD \| US02451V3096	2.285 18:44:29	2.33 10.09.2025	-1.93% -0.045	2.28 5'200	2.29 4'500	-5.28%
Am Eagle Outfitt Rg USD \| US02553E1064	19.18 18:46:05	18.00 09.09.2025	+6.56% +1.18	19.18 500	19.19 500	+7.98%
Amalgamated Fin Rg USD \| US0226711010	28.59 18:21:41	28.75 10.09.2025	-0.56% -0.16	28.48 100	28.55 100	-14.10%
Ambac Finl Grp Rg USD \| US0231398845	9.01 18:35:53	9.13 09.09.2025	-1.31% -0.12	9.01 100	9.03 200	-27.83%
Ambarella Rg USD \| KYG037AX1015	83.80 18:37:02	84.64 10.09.2025	-0.99% -0.84	83.52 100	83.81 100	+16.36%
AMC Enter Hldg Rg-A USD \| US00165C3025	2.795 18:45:40	2.81 09.09.2025	-0.53% -0.015	2.79 7'500	2.80 32'300	-29.40%
AMC Networks Rg-A USD \| US00164V1035	7.40 18:44:49	7.75 10.09.2025	-4.52% -0.35	7.40 200	7.41 300	-21.72%
Amer Cstl Ins Rg USD \| US9107101027	10.88 18:45:43	11.06 10.09.2025	-1.63% -0.18	10.86 100	10.89 600	-17.83%
Amer Hlthc REIT USD \| US3981823038	43.07 18:44:29	42.93 09.09.2025	+0.33% +0.14	43.04 200	43.07 100	+51.06%
Amer Outdoor Rg USD \| US02875D1090	8.255 18:40:32	8.31 10.09.2025	-0.66% -0.055	8.20 200	8.26 300	-45.47%
Amer Public Edu Rg USD \| US02913V1035	33.20 18:43:01	34.15 10.09.2025	-2.78% -0.95	33.20 200	33.26 300	+58.32%
Amer Realty Invs Rg USD \| US0291741090	16.00 09.09.2025	16.08 08.09.2025	-0.50% -0.08	14.88 100	17.00 200	+8.99%
Amerant Bancor Rg-A USD \| US0235761014	21.20 17:50:12	21.10 09.09.2025	+0.47% +0.10	21.08 100	21.15 100	-5.85%
Amercn Supercond Rg USD \| US0301112076	52.28 18:44:51	49.85 10.09.2025	+4.87% +2.43	52.14 100	52.47 100	+102.40%
Ameresco Rg-A USD \| US02361E1082	27.92 18:45:41	24.87 09.09.2025	+12.26% +3.05	27.84 300	27.98 200	+5.92%
America's Car-Ma Rg USD \| US03062T1051	35.52 18:40:43	37.65 10.09.2025	-5.66% -2.13	35.47 100	35.55 400	-26.54%
American Sts Wat Rg USD \| US0298991011	72.86 18:44:01	73.60 09.09.2025	-1.01% -0.74	72.79 200	72.87 100	-5.30%
American Woodmar Rg USD \| US0305061097	65.67 18:39:54	64.81 10.09.2025	+1.33% +0.86	65.65 100	65.87 100	-18.51%
Americn Ast REIT Rg USD \| US0240131047	20.09 18:35:52	20.14 09.09.2025	-0.25% -0.05	20.07 100	20.09 100	-23.31%
Ameris Bancorp Rg USD \| US03076K1088	74.25 18:35:14	73.38 09.09.2025	+1.19% +0.87	74.19 100	74.30 100	+17.28%
Amerisafe Rg USD \| US03071H1005	44.85 17:40:25	45.46 10.09.2025	-1.34% -0.61	44.74 100	44.88 100	-11.80%
Amern Vanguard C Rg USD \| US0303711081	5.25 18:42:08	5.39 09.09.2025	-2.60% -0.14	5.25 200	5.31 100	+16.41%
Ames National Rg USD \| US0310011004	20.205 18:17:12	20.24 10.09.2025	-0.17% -0.035	20.09 100	20.27 100	+23.19%
Amicus Thera Rg USD \| US03152W1099	8.045 18:45:44	7.89 10.09.2025	+1.96% +0.155	8.04 1'700	8.05 1'900	-16.24%
AMN Healthcare Rg USD \| US0017441017	19.52 18:43:13	20.83 09.09.2025	-6.29% -1.31	19.52 400	19.53 200	-12.92%
Amneal Phrmctl Rg-A USD \| US03168L1052	9.91 18:45:43	9.89 10.09.2025	+0.20% +0.02	9.90 900	9.91 2'800	+24.87%
Amphastar Pharma Rg USD \| US03209R1032	29.12 18:40:42	29.33 10.09.2025	-0.72% -0.21	29.07 200	29.13 200	-21.01%
Amplitude Rg-A USD \| US03213A1043	11.08 18:46:01	11.40 10.09.2025	-2.81% -0.32	11.08 200	11.09 300	+8.06%
Amprius Tech Rg USD \| US03214Q1085	7.685 18:45:31	7.82 09.09.2025	-1.73% -0.135	7.68 1'800	7.69 1'400	+179.29%
Amylyx Pharm Rg USD \| US03237H1014	11.63 18:45:56	10.51 10.09.2025	+10.66% +1.12	11.61 100	11.66 200	+178.04%
AnaptysBio Rg USD \| US0327241065	22.19 18:45:11	22.13 10.09.2025	+0.27% +0.06	21.96 100	22.23 300	+67.15%
Anavex Life Scie Rg USD \| US0327973006	9.13 18:45:14	10.26 10.09.2025	-11.01% -1.13	9.13 100	9.14 300	-4.47%
Andersons Rg USD \| US0341641035	39.41 18:38:58	39.96 10.09.2025	-1.38% -0.55	39.37 200	39.44 100	-1.38%
Angel REIT Rg USD \| US03464Y1082	9.64 18:41:14	9.81 09.09.2025	-1.73% -0.17	9.61 300	9.67 800	+5.71%
Angi Rg-A USD \| US00183L2016	17.37 18:46:06	18.10 10.09.2025	-4.03% -0.73	17.35 100	17.37 100	+9.04%
AngioDynamics Rg USD \| US03475V1017	10.905 18:40:30	11.01 10.09.2025	-0.95% -0.105	10.89 300	10.91 300	+20.20%
ANI Pharmaceutic Rg USD \| US00182C1036	98.72 18:45:21	98.46 10.09.2025	+0.26% +0.26	98.27 100	98.75 200	+78.11%
Anika Therapeuti Rg USD \| US0352551081	8.63 18:24:25	8.73 10.09.2025	-1.15% -0.10	8.61 200	8.66 100	-46.96%
Annexon Rg USD \| US03589W1027	2.37 18:46:02	2.12 10.09.2025	+11.79% +0.25	2.37 200	2.38 1'800	-58.67%
Anteris Tech Rg USD \| US03675P1021	4.39 18:45:23	4.64 10.09.2025	-5.39% -0.25	4.37 200	4.41 100	-16.85%
Anterix Rg USD \| US03676C1009	21.24 18:16:35	21.69 10.09.2025	-2.07% -0.45	21.10 1'000	21.23 100	-29.28%
Anywhere RE Rg USD \| US75605Y1064	6.15 18:45:55	6.12 09.09.2025	+0.49% +0.03	6.14 1'200	6.16 400	+85.45%
Apogee Enterpris Rg USD \| US0375981091	41.78 18:24:25	41.56 10.09.2025	+0.53% +0.22	41.58 100	41.76 200	-41.80%
Apogee Therap Rg USD \| US03770N1019	37.83 18:44:32	38.46 10.09.2025	-1.64% -0.63	37.74 100	37.99 400	-15.10%
Apollo Cmmc REIT Rg USD \| US03762U1051	10.97 18:45:32	11.02 09.09.2025	-0.45% -0.05	10.97 500	10.98 700	+27.25%
Appian-A Rg USD \| US03782L1017	31.31 18:45:46	32.72 10.09.2025	-4.31% -1.41	31.28 100	31.32 100	-0.79%
Apple Hosp REIT Rg USD \| US03784Y2000	12.585 18:46:05	12.62 09.09.2025	-0.28% -0.035	12.58 600	12.59 1'000	-17.79%
Applied Digital Rg USD \| US0381692070	16.52 18:46:17	15.20 10.09.2025	+8.68% +1.32	16.53 100	16.54 600	+98.95%
Applied Optoelec Rg USD \| US03823U1025	25.915 18:45:36	23.72 10.09.2025	+9.25% +2.195	25.89 200	25.93 100	-35.65%
Apt Invt REIT Rg-A USD \| US03748R7474	7.58 18:45:08	7.69 09.09.2025	-1.43% -0.11	7.57 2'700	7.58 800	-15.40%
Aquestive Therp Rg USD \| US03843E1047	4.94 18:45:37	4.98 10.09.2025	-0.80% -0.04	4.93 600	4.94 700	+39.89%
Arbor Rlty REIT Rg USD \| US0389231087	11.74 18:46:01	11.84 09.09.2025	-0.84% -0.10	11.74 900	11.75 300	-14.51%
Arbutus Biopharm Rg USD \| CA03879J1003	4.455 18:45:26	4.33 10.09.2025	+2.89% +0.125	4.45 1'300	4.46 3'500	+32.42%
ArcBest Rg USD \| US03937C1053	70.20 18:44:02	71.52 10.09.2025	-1.85% -1.32	70.08 100	70.24 100	-23.36%
Arcellx Rg USD \| US03940C1009	70.97 18:32:48	72.04 10.09.2025	-1.49% -1.07	70.44 100	70.69 200	-6.06%
Archr Aviation Rg-A USD \| US03945R1023	8.33 18:46:16	8.43 09.09.2025	-1.19% -0.10	8.32 18'800	8.34 22'400	-13.54%
Archrock Rg USD \| US03957W1062	24.52 18:45:04	24.03 09.09.2025	+2.04% +0.49	24.50 500	24.52 400	-3.46%
Arcosa Rg USD \| US0396531008	96.32 18:00:12	95.57 09.09.2025	+0.78% +0.75	95.91 100	96.15 100	-1.21%
Arct Therap Hldg Rg USD \| US03969T1097	17.41 18:45:36	17.94 10.09.2025	-2.95% -0.53	17.36 100	17.48 300	+5.72%
Arcus Biosciens Rg USD \| US03969F1093	11.60 18:46:02	11.32 09.09.2025	+2.47% +0.28	11.58 200	11.60 100	-23.98%
Arcutis Biother Rg USD \| US03969K1088	17.49 18:45:41	17.93 10.09.2025	-2.45% -0.44	17.48 200	17.50 300	+28.72%
Ardagh MP Rg USD \| LU2369833749	3.43 18:38:34	3.51 09.09.2025	-2.28% -0.08	3.43 2'600	3.44 4'600	+16.61%
Ardelyx Rg USD \| US0396971071	6.515 18:44:28	6.56 10.09.2025	-0.69% -0.045	6.51 3'400	6.52 2'200	+29.39%
Ardent Health Rg USD \| US03980N1072	13.06 18:35:29	13.48 09.09.2025	-3.12% -0.42	13.05 200	13.08 100	-21.08%
Ardmore Shipping Rg USD \| MHY0207T1001	12.22 18:43:37	12.37 09.09.2025	-1.21% -0.15	12.21 100	12.23 400	+1.81%
Arena Group Rg USD \| US0400441095	6.15 17:02:45	6.01 09.09.2025	+2.33% +0.14	6.02 200	6.10 100	+348.51%
Ares Comm REIT Rg USD \| US04013V1089	4.88 18:19:15	4.86 09.09.2025	+0.41% +0.02	4.87 800	4.88 800	-17.49%
Argan Rg USD \| US04010E1091	230.40 18:28:14	217.41 09.09.2025	+5.97% +12.99	230.23 100	230.99 200	+58.65%
Arhaus Rg-A USD \| US04035M1027	11.03 18:43:29	11.17 10.09.2025	-1.25% -0.14	11.03 700	11.04 300	+18.83%
Aris Water Rg-A USD \| US04041L1061	24.11 18:45:07	23.79 09.09.2025	+1.35% +0.32	24.10 200	24.13 400	-0.67%
ARKO Rg USD \| US0412421085	4.975 18:41:21	5.00 10.09.2025	-0.50% -0.025	4.97 300	4.98 1'000	-24.13%
Arlo Tech Rg USD \| US04206A1016	16.78 18:46:02	17.51 09.09.2025	-4.17% -0.73	16.77 700	16.81 200	+56.48%
Armada REIT Rg USD \| US04208T1088	7.18 18:43:19	7.24 09.09.2025	-0.83% -0.06	7.18 600	7.19 400	-29.23%
ARMOUR Res REIT RG USD \| US0423157058	15.44 18:45:50	15.63 09.09.2025	-1.22% -0.19	15.44 2'100	15.45 2'900	-17.13%
Arq Rg USD \| US00770C1018	6.99 18:06:59	7.04 10.09.2025	-0.71% -0.05	6.97 300	6.99 400	-7.00%
Array Tech Rg USD \| US04271T1007	8.105 18:45:50	7.92 10.09.2025	+2.34% +0.185	8.10 3'800	8.11 1'300	+31.13%
ArriVent Bio Rg USD \| US04272N1028	18.70 18:40:47	19.82 10.09.2025	-5.65% -1.12	18.67 100	18.72 100	-25.60%
Arrow Financial Rg USD \| US0427441029	29.21 17:16:24	28.89 10.09.2025	+1.11% +0.32	28.66 100	29.51 100	+0.63%
Arrowhead Phrmct Rg USD \| US04280A1007	28.48 18:45:53	27.73 10.09.2025	+2.70% +0.75	28.47 200	28.49 200	+47.50%
ARS Pharma Rg USD \| US82835W1080	10.46 18:45:49	10.32 10.09.2025	+1.36% +0.14	10.45 300	10.46 400	-2.18%
Arteris Rg USD \| US04302A1043	8.61 18:42:33	8.72 10.09.2025	-1.26% -0.11	8.59 200	8.62 400	-14.43%
Artis Part Ass Rg-A USD \| US04316A1088	46.10 18:43:41	46.49 09.09.2025	-0.84% -0.39	45.96 100	46.13 100	+7.99%
Artivion Rg USD \| US2289031005	41.18 18:46:17	42.45 09.09.2025	-2.99% -1.27	41.18 100	41.59 300	+48.48%
Arvinas Rg USD \| US04335A1051	8.02 18:40:42	8.00 10.09.2025	+0.25% +0.02	7.99 400	8.00 400	-58.27%
Asana Rg-A USD \| US04342Y1047	13.50 18:46:14	13.91 09.09.2025	-2.95% -0.41	13.49 300	13.50 800	-31.38%
Asbury Automotiv Rg USD \| US0434361046	249.03 18:07:53	253.94 09.09.2025	-1.93% -4.91	246.19 100	247.39 100	+4.49%
Ascent Indstries Rg USD \| US8715651076	12.55 18:40:03	12.41 10.09.2025	+1.13% +0.14	12.52 100	12.59 100	+11.00%
ASGN Rg USD \| US00191U1025	51.38 18:42:00	52.37 09.09.2025	-1.89% -0.99	51.30 400	51.40 100	-37.16%
ASP Isotopes Rg USD \| US00218A1051	8.41 18:45:44	8.50 10.09.2025	-1.06% -0.09	8.40 100	8.42 300	+87.64%
Aspen Aerogels Rg USD \| US04523Y1055	6.495 18:46:15	6.66 09.09.2025	-2.48% -0.165	6.49 4'200	6.50 800	-43.94%
Assd Banc-Corp Rg USD \| US0454871056	26.38 18:45:37	26.18 09.09.2025	+0.76% +0.20	26.36 200	26.38 500	+9.54%
Astec Ind Inc Rg USD \| US0462241011	46.10 18:45:13	45.83 10.09.2025	+0.59% +0.27	46.04 100	46.35 100	+36.40%
Astrana Health Rg USD \| US03763A2078	29.85 18:42:02	30.26 10.09.2025	-1.35% -0.41	29.76 100	29.85 100	-4.03%
Astria Therapeut Rg USD \| US04635X1028	7.50 18:40:16	7.53 10.09.2025	-0.40% -0.03	7.44 300	7.49 200	-15.77%
Astronics Corp Rg USD \| US0464331083	44.45 18:46:00	38.29 10.09.2025	+16.09% +6.16	44.40 100	44.43 200	+139.91%
Asure Software Rg USD \| US04649U1025	7.925 18:37:16	8.11 10.09.2025	-2.28% -0.185	7.89 100	7.96 200	-13.82%
Atea Pharma Rg USD \| US04683R1068	3.15 18:45:56	3.16 10.09.2025	-0.32% -0.01	3.14 700	3.15 300	-5.67%
Atkore Rg USD \| US0476491081	59.94 18:40:29	58.24 09.09.2025	+2.92% +1.70	59.85 100	60.02 300	-30.21%
Atlanta Braves Rg-A USD \| US0477261046	45.37 18:27:16	45.56 10.09.2025	-0.42% -0.19	45.03 100	45.39 100	+11.67%
Atlanta Braves Rg-C USD \| US0477263026	41.82 18:46:17	42.01 10.09.2025	-0.45% -0.19	41.81 500	41.89 200	+9.80%
ATLANTIC INTL Rg USD \| US0485921094	3.67 18:43:19	3.31 10.09.2025	+10.88% +0.36	3.46 100	3.88 100	-32.03%
Atlantic Union Rg USD \| US04911A1079	35.20 18:42:11	35.13 09.09.2025	+0.20% +0.07	35.02 400	35.26 100	-7.26%
Atlanticus Hldgs Rg USD \| US04914Y1029	67.89 18:28:37	68.15 10.09.2025	-0.38% -0.26	67.36 100	68.42 300	+22.18%
Atlas Ener Rg USD \| US6420451089	10.53 18:45:10	10.47 09.09.2025	+0.57% +0.06	10.52 300	10.54 400	-52.80%
Atmus Filtra Rg USD \| US04956D1072	45.47 18:40:43	45.44 09.09.2025	+0.07% +0.03	45.45 200	45.49 100	+15.98%
ATN Internationa Rg USD \| US00215F1075	15.61 16:46:32	15.76 10.09.2025	-0.95% -0.15	15.28 100	15.54 200	-6.25%
Atomera Rg USD \| US04965B1008	3.285 18:36:36	3.31 10.09.2025	-0.76% -0.025	3.28 300	3.29 900	-71.47%
Atricure Rg USD \| US04963C2098	35.24 18:39:39	36.11 10.09.2025	-2.41% -0.87	35.18 100	35.29 100	+18.16%
aTyr Pharma Rg USD \| US0021202025	5.24 18:46:04	5.31 10.09.2025	-1.32% -0.07	5.24 200	5.25 1'300	+46.69%
AudioEye Rg USD \| US0507342014	13.30 18:16:48	13.43 10.09.2025	-0.97% -0.13	13.21 200	13.30 100	-11.70%
Aura Bioscis Rg USD \| US05153U1079	6.44 18:44:55	6.46 10.09.2025	-0.31% -0.02	6.41 100	6.46 300	-21.41%
Aurinia Pharma Rg USD \| CA05156V1022	12.34 18:44:29	12.35 10.09.2025	-0.08% -0.01	12.32 100	12.33 700	+37.53%
Avadel Pharma Rg USD \| IE00BDGMC594	15.92 18:44:26	15.59 10.09.2025	+2.12% +0.33	15.88 100	15.91 400	+48.33%
Avanos Medical Rg USD \| US05350V1061	12.00 18:24:04	12.35 09.09.2025	-2.83% -0.35	12.00 100	12.01 1'800	-22.42%
Avean Hlthc Hldg Rg USD \| US05356F1057	8.10 18:41:57	8.26 10.09.2025	-1.94% -0.16	8.10 500	8.11 500	+80.74%
AvePoint Rg USD \| US0536041041	15.88 18:45:07	16.61 10.09.2025	-4.39% -0.73	15.88 200	15.91 200	+0.61%
Aviat Networks Rg USD \| US05366Y2019	22.79 18:29:20	22.39 10.09.2025	+1.79% +0.40	22.75 100	22.89 100	+23.63%
Avidity Biosci Rg USD \| US05370A1088	46.685 18:45:22	46.62 10.09.2025	+0.14% +0.065	46.58 100	46.73 600	+60.32%
AvidXchange Hldg Rg USD \| US05368X1028	9.935 18:44:42	9.94 10.09.2025	-0.05% -0.005	9.93 37'000	9.94 37'900	-3.87%
Avient Rg USD \| US05368V1061	36.34 18:44:29	36.98 09.09.2025	-1.73% -0.64	36.32 200	36.35 400	-9.50%
Avista Rg USD \| US05379B1070	36.03 18:43:38	36.19 09.09.2025	-0.44% -0.16	36.01 500	36.04 400	-1.20%
AVITA Medical Rg USD \| US05380C1027	4.18 18:40:08	4.19 10.09.2025	-0.24% -0.01	4.17 100	4.20 100	-67.27%
Axcelis Techs Rg USD \| US0545402085	82.70 18:42:27	83.08 10.09.2025	-0.46% -0.38	82.51 100	82.72 200	+18.91%
Axogen Rg USD \| US05463X1063	16.35 18:41:54	16.42 10.09.2025	-0.43% -0.07	16.33 400	16.37 300	-0.36%
Axos Financial Rg USD \| US05465C1009	92.14 18:34:52	91.21 09.09.2025	+1.02% +0.93	92.08 100	92.27 200	+30.58%
Axsome Therapeut Rg USD \| US05464T1043	124.86 18:41:03	125.68 10.09.2025	-0.65% -0.82	124.33 100	124.87 100	+48.54%
Azenta Rg USD \| US1143401024	29.57 18:40:11	29.44 10.09.2025	+0.44% +0.13	29.55 300	29.63 100	-41.12%
AZZ Rg USD \| US0024741045	115.535 18:41:52	113.63 09.09.2025	+1.68% +1.905	115.39 100	115.76 200	+38.71%
B&G Foods Rg USD \| US05508R1068	4.515 18:44:57	4.57 09.09.2025	-1.20% -0.055	4.51 3'200	4.52 4'900	-33.67%
B&N Edu Rg USD \| US06777U2006	8.44 18:42:55	8.27 09.09.2025	+2.06% +0.17	8.44 700	8.48 200	-17.63%
Backblaze Rg-A USD \| US05637B1052	9.81 18:45:28	9.22 10.09.2025	+6.40% +0.59	9.77 100	9.81 300	+53.16%
Badger Meter Rg USD \| US0565251081	177.315 18:43:35	179.44 09.09.2025	-1.18% -2.125	176.99 100	177.56 100	-15.41%
Bakkt Hldgs Rg-A USD \| US05759B3050	9.34 18:39:04	9.73 09.09.2025	-4.01% -0.39	9.24 100	9.33 300	-60.72%
Balchem Corp Rg USD \| US0576652004	155.51 18:17:54	158.48 10.09.2025	-1.87% -2.97	154.60 300	155.29 100	-2.77%
Bally's Rg USD \| US05875B3042	10.08 18:31:04	9.99 09.09.2025	+0.90% +0.09	10.03 100	10.13 100	-45.91%
Banc of Californ Rg USD \| US05990K1060	16.88 18:45:45	16.79 09.09.2025	+0.54% +0.09	16.88 200	16.89 500	+8.60%
Bancfirst Rg USD \| US05945F1030	134.15 18:23:05	134.06 10.09.2025	+0.07% +0.09	133.80 100	134.30 300	+14.41%
Bancorp Rg USD \| US05969A1051	76.44 18:37:42	75.28 10.09.2025	+1.54% +1.16	76.51 100	76.63 100	+43.04%
Bandwidth-A Rg USD \| US05988J1034	15.09 18:35:04	15.59 10.09.2025	-3.21% -0.50	15.11 100	15.14 200	-8.40%
Bank First Rg USD \| US06211J1007	128.62 17:43:35	128.35 10.09.2025	+0.21% +0.27	127.79 100	128.49 200	+29.53%
Bank Of Hawaii Rg USD \| US0625401098	68.32 18:31:28	68.12 09.09.2025	+0.29% +0.20	68.19 100	68.25 100	-4.38%
Bank Of Marin Rg USD \| US0634251021	25.18 18:28:31	25.12 10.09.2025	+0.24% +0.06	25.11 200	25.17 100	+5.68%
Bank7 Rg USD \| US06652N1072	48.57 18:18:14	48.65 10.09.2025	-0.16% -0.08	48.16 100	48.67 200	+4.26%
Bankfinancial Rg USD \| US06643P1049	12.24 18:35:29	12.21 10.09.2025	+0.25% +0.03	12.25 900	12.27 500	-3.82%
BankUnited Rg USD \| US06652K1034	38.655 18:43:33	38.43 09.09.2025	+0.59% +0.225	38.63 100	38.68 100	+0.68%
Bankwell Fin Gro Rg USD \| US06654A1034	44.60 18:33:24	43.98 10.09.2025	+1.41% +0.62	44.59 100	44.76 100	+41.19%
Banner Rg USD \| US06652V2088	66.83 18:30:09	66.82 10.09.2025	+0.01% +0.01	66.78 200	67.03 100	+0.07%
Bar Harbor BKSHS Rg USD \| US0668491006	32.00 18:02:17	31.69 09.09.2025	+0.98% +0.31	31.66 100	32.20 200	+3.63%
BARK Rg USD \| US68622E1047	0.8651 18:35:59	0.89 09.09.2025	-2.80% -0.0249	0.8651 1'000	0.8682 200	-51.63%
Barrett Bus Svcs Rg USD \| US0684631080	46.41 18:44:45	47.03 10.09.2025	-1.32% -0.62	46.31 100	46.50 100	+8.26%
Bassett Furn Ind Rg USD \| US0702031040	16.43 18:43:19	16.51 10.09.2025	-0.48% -0.08	16.34 100	16.47 100	+19.38%
BayCom Rg USD \| US07272M1071	29.78 15:30:01	29.765 10.09.2025	+0.05% +0.015	29.80 100	30.02 100	+10.90%
BCB Bancorp Rg USD \| US0552981039	8.73 17:34:36	8.69 10.09.2025	+0.46% +0.04	8.67 100	8.71 300	-26.60%
Bco Latinoam -E USD \| PAP169941328	46.50 18:23:16	46.57 09.09.2025	-0.15% -0.07	46.38 100	46.50 300	+30.92%
Beacon Fin Rg USD \| US0846801076	26.12 18:45:03	26.33 09.09.2025	-0.80% -0.21	26.11 400	26.15 400	-7.39%
Beam Therapeutic Rg USD \| US07373V1052	20.42 18:46:01	20.365 10.09.2025	+0.27% +0.055	20.42 400	20.44 400	-17.88%
Beauty Health Rg-A USD \| US88331L1089	2.27 18:46:01	2.44 10.09.2025	-6.97% -0.17	2.27 900	2.28 200	+53.46%
Beazer Homes USA Rg USD \| US07556Q8814	25.23 18:40:11	25.21 09.09.2025	+0.08% +0.02	25.21 200	25.26 400	-8.19%
Bed Bath Rg USD \| US6903701018	10.67 18:46:05	11.11 09.09.2025	-3.96% -0.44	10.66 400	10.68 200	+125.35%
Bel Fuse-A USD \| US0773472016	118.00 16:34:18	118.93 10.09.2025	-0.78% -0.93	116.71 100	118.01 100	+32.03%
Bel Fuse-B USD \| US0773473006	144.035 18:28:42	143.15 10.09.2025	+0.62% +0.885	143.71 100	144.40 100	+73.58%
Belden Rg USD \| US0774541066	129.13 18:46:00	127.99 09.09.2025	+0.89% +1.14	129.01 100	129.35 100	+13.66%
Benchmark Electr Rg USD \| US08160H1014	39.62 18:40:31	39.02 09.09.2025	+1.54% +0.60	39.54 100	39.70 100	-14.05%
Benitec Biophrm Rg USD \| US08205P2092	13.99 16:19:51	13.99 10.09.2025	0.00% 0.00	13.90 100	14.00 100	+10.77%
Berry Rg USD \| US08579X1019	3.19 18:45:12	3.18 10.09.2025	+0.31% +0.01	3.18 1'200	3.19 3'100	-23.00%
Beta Bionics Rg USD \| US08659B1026	24.74 18:45:41	25.00 10.09.2025	-1.04% -0.26	24.69 300	24.81 200	-
Better Home Rg-A USD \| US08774B5084	24.85 18:43:36	24.35 10.09.2025	+2.05% +0.50	24.61 100	24.82 100	+172.98%
Beyond Meat Rg USD \| US08862E1091	2.505 18:36:40	2.58 10.09.2025	-2.91% -0.075	2.50 300	2.51 2'200	-31.38%
BGC Group Rg-A USD \| US0889291045	10.10 18:45:07	10.03 10.09.2025	+0.70% +0.07	10.10 800	10.11 1'700	+10.71%
Bicara Therap Rg USD \| US0554771032	12.20 18:46:04	12.46 10.09.2025	-2.09% -0.26	12.15 100	12.21 100	-28.47%
BigBear.ai Rg USD \| US08975B1098	4.77 18:44:25	4.80 09.09.2025	-0.62% -0.03	4.76 21'800	4.77 48'300	+7.87%
Biglari Hldgs-B Rg USD \| US08986R3093	307.99 18:41:25	311.97 09.09.2025	-1.28% -3.98	307.25 100	312.15 200	+22.68%
BioAge Labs Rg USD \| US09077V1008	4.99 18:32:57	4.98 10.09.2025	+0.20% +0.01	4.98 400	5.02 300	-13.99%
Biocryst Pharm Rg USD \| US09058V1035	7.995 18:46:15	8.08 10.09.2025	-1.05% -0.085	7.99 1'100	8.00 1'400	+7.45%
Biolife Solution Rg USD \| US09062W2044	26.39 18:45:16	26.40 10.09.2025	-0.04% -0.01	26.36 100	26.40 200	+1.69%
biote Rg-A USD \| US0906831039	3.35 18:01:36	3.32 10.09.2025	+0.90% +0.03	3.32 100	3.34 400	-46.28%
Bioventus Rg-A USD \| US09075A1088	7.10 18:45:09	7.27 10.09.2025	-2.34% -0.17	7.08 100	7.10 200	-30.76%
Bit Digital Rg USD \| KYG1144A1058	2.975 18:46:08	2.77 10.09.2025	+7.40% +0.205	2.97 24'200	2.98 8'700	-5.46%
BJ's Restaurants Rg USD \| US09180C1062	31.66 18:35:22	32.81 10.09.2025	-3.51% -1.15	31.66 100	31.69 100	-6.62%
BK Techno Rg USD \| US05587G2030	68.43 18:35:19	69.90 09.09.2025	-2.10% -1.47	67.00 100	69.78 200	+103.85%
BKV Rg USD \| US05603J1088	21.89 18:16:56	21.59 09.09.2025	+1.39% +0.30	21.82 300	21.85 400	-9.21%
Black Hills Rg USD \| US0921131092	58.41 18:43:47	58.65 09.09.2025	-0.41% -0.24	58.37 100	58.43 100	+0.22%
Blackbaud USD \| US09227Q1004	67.30 18:40:02	68.56 10.09.2025	-1.84% -1.26	67.15 100	67.34 100	-7.25%
BlackLine Rg USD \| US09239B1098	54.30 18:46:00	54.59 10.09.2025	-0.53% -0.29	54.28 200	54.32 100	-10.15%
BlackSky Tech Rg-A USD \| US09263B2079	15.95 18:44:40	16.32 09.09.2025	-2.27% -0.37	15.94 200	15.97 100	+51.25%
Blackston REIT Rg-A USD \| US09257W1009	19.86 18:46:07	19.87 09.09.2025	-0.05% -0.01	19.85 200	19.87 500	+14.13%
Blend Labs Rg-A USD \| US09352U1088	4.145 18:46:18	4.23 09.09.2025	-2.01% -0.085	4.14 2'500	4.15 1'300	+0.48%
Bloom Energy-A Rg USD \| US0937121079	64.95 18:45:40	55.00 09.09.2025	+18.09% +9.95	64.98 100	65.03 100	+147.64%
Bloomin Brands Rg USD \| US0942351083	6.75 18:45:12	6.91 10.09.2025	-2.32% -0.16	6.74 1'800	6.75 700	-43.41%
Blue Bird Rg USD \| US0953061068	58.36 18:42:21	58.30 10.09.2025	+0.10% +0.06	58.34 100	58.49 100	+50.92%
Blue Foundry Rg USD \| US09549B1044	9.335 18:04:59	9.25 10.09.2025	+0.92% +0.085	9.26 100	9.34 100	-5.71%
Blue Ridge Bank Rg USD \| US0958251052	4.19 18:31:14	4.16 09.09.2025	+0.72% +0.03	4.18 200	4.19 900	+29.19%
BlueLinx Holding Rg USD \| US09624H2085	78.82 18:41:11	78.80 09.09.2025	+0.03% +0.02	78.42 100	79.01 300	-22.87%
Bnk of NT Butter Rg USD \| BMG0772R2087	44.94 18:38:38	44.80 09.09.2025	+0.31% +0.14	44.89 100	44.97 200	+22.57%
Boise Cascade Rg USD \| US09739D1000	85.72 18:35:52	85.29 09.09.2025	+0.50% +0.43	85.00 2'500	85.77 100	-28.24%
Boot Barn Hldgs Rg USD \| US0994061002	183.25 18:25:03	184.32 09.09.2025	-0.58% -1.07	182.81 200	183.31 100	+21.41%
Borr Drilg Rg USD \| BMG1466R1732	3.03 18:46:16	3.04 09.09.2025	-0.33% -0.01	3.03 5'000	3.04 6'400	-22.05%
Boston Omaha-A Rg USD \| US1010441053	13.32 18:27:00	13.40 09.09.2025	-0.60% -0.08	13.31 100	13.34 200	-5.50%
Bowhead Rg USD \| US10240L1026	29.19 18:43:24	30.10 09.09.2025	-3.02% -0.91	29.11 100	29.22 200	-15.26%
Bowman Cnsltng Rg USD \| US1030021018	40.74 18:22:13	40.66 10.09.2025	+0.20% +0.08	40.76 400	40.80 200	+62.97%
Box Rg-A USD \| US10316T1043	32.78 18:45:23	33.55 09.09.2025	-2.30% -0.77	32.77 400	32.78 300	+6.17%
Br EXSubVtg Rg-A USD \| CA11259V1067	33.56 18:31:09	33.23 09.09.2025	+0.99% +0.33	33.45 300	33.70 200	+36.97%
Braemar Htl REIT Rg USD \| US10482B1017	2.86 18:45:43	2.91 09.09.2025	-1.72% -0.05	2.85 500	2.86 300	-3.00%
BrAndyw REIT-SBI Rg USD \| US1053682035	4.35 18:43:15	4.28 09.09.2025	+1.64% +0.07	4.35 11'900	4.36 7'100	-23.57%
Braze Rg-A USD \| US10576N1028	30.47 18:45:54	31.31 10.09.2025	-2.68% -0.84	30.46 400	30.51 200	-25.24%
BRC Rg-A USD \| US05601U1051	1.545 18:45:30	1.58 09.09.2025	-2.22% -0.035	1.54 2'300	1.55 4'200	-50.16%
Brd Fin Hldg Rg USD \| US0185811082	63.87 18:43:00	64.22 09.09.2025	-0.55% -0.35	63.83 100	63.91 100	+5.18%
BrghtSprng Hlth Rg USD \| US10950A1060	27.47 18:46:01	26.24 10.09.2025	+4.69% +1.23	27.46 700	27.49 400	+54.08%
BridgeBio Pharma Rg USD \| US10806X1028	52.73 18:46:04	53.50 10.09.2025	-1.44% -0.77	52.70 100	52.79 100	+94.97%
Bridgwtr Bncshs Rg USD \| US1086211034	16.42 18:30:10	16.47 10.09.2025	-0.30% -0.05	16.44 100	16.46 100	+21.91%
Bright Minds Rg USD \| CA10919W4056	42.19 18:37:29	42.17 10.09.2025	+0.05% +0.02	41.95 100	42.91 300	+17.07%
BrightSpire REIT Rg USD \| US10949T1097	5.885 18:40:48	5.88 09.09.2025	+0.09% +0.005	5.88 900	5.89 300	+4.26%
Brightstar Lott Rg USD \| GB00BVG7F061	16.48 18:45:05	16.77 09.09.2025	-1.73% -0.29	16.47 500	16.48 400	-5.04%
BrightView Hldg Rg USD \| US10948C1071	13.70 18:42:59	13.72 09.09.2025	-0.15% -0.02	13.69 100	13.71 600	-14.20%
Brinker Intl Rg USD \| US1096411004	150.65 18:45:48	155.72 09.09.2025	-3.26% -5.07	150.64 200	150.77 100	+17.71%
Brinks Rg USD \| US1096961040	114.49 18:39:48	115.59 09.09.2025	-0.95% -1.10	114.45 100	114.63 100	+24.60%
Bristow Group Rg USD \| US11040G1031	37.78 17:50:08	37.71 09.09.2025	+0.19% +0.07	37.43 100	37.69 300	+9.94%
BRL Rg USD \| VGG1110E1079	14.17 18:44:31	14.48 09.09.2025	-2.14% -0.31	14.14 100	14.16 100	-61.23%
Broadstone REIT Rg USD \| US11135E2037	18.57 18:43:32	18.55 09.09.2025	+0.11% +0.02	18.57 600	18.58 600	+16.96%
Brookdale Sr Liv Rg USD \| US1124631045	7.73 18:45:18	7.62 09.09.2025	+1.44% +0.11	7.72 1'000	7.73 1'400	+51.49%
Brookfield Invt Rg USD \| CA11276H1064	40.35 18:45:08	40.11 09.09.2025	+0.60% +0.24	40.29 200	40.33 500	+0.25%
BRT Apartments Rg USD \| US0556453035	16.00 18:23:35	15.95 09.09.2025	+0.31% +0.05	16.00 100	16.06 100	-11.54%
Bsnss Frst Banc Rg USD \| US12326C1053	24.72 18:45:05	24.63 10.09.2025	+0.37% +0.09	24.71 500	24.79 100	-4.16%
BTDR Rg USD \| KYG114481008	13.75 18:45:12	13.85 10.09.2025	-0.72% -0.10	13.73 500	13.76 100	-36.09%
Buckle Rg USD \| US1184401065	59.48 18:43:57	59.04 09.09.2025	+0.75% +0.44	59.47 100	59.55 100	+16.20%
Build-A-Bear Wor Rg USD \| US1200761047	71.99 18:32:03	70.88 09.09.2025	+1.57% +1.11	71.50 700	72.11 100	+53.95%
Bumble Rg-A USD \| US12047B1052	6.41 18:43:51	6.62 10.09.2025	-3.17% -0.21	6.41 800	6.42 900	-18.67%
Burford Cap NPV Rg USD \| GG00BMGYLN96	12.57 18:41:58	12.54 09.09.2025	+0.24% +0.03	12.56 200	12.58 200	-1.65%
Burke & Hrb Fin Rg USD \| US12135Y1082	62.06 18:44:15	62.58 10.09.2025	-0.83% -0.52	62.00 100	62.45 100	+0.35%
Butterfly Netw Rg-A USD \| US1241551027	1.52 18:46:03	1.58 09.09.2025	-3.80% -0.06	1.52 11'000	1.53 13'700	-49.36%
BV Financial Rg USD \| US05603E2081	16.57 18:39:38	16.58 10.09.2025	-0.06% -0.01	16.49 200	16.61 100	-3.72%
Byline Bancorp Rg USD \| US1244111092	28.87 18:45:16	28.87 09.09.2025	0.00% 0.00	28.84 200	28.89 100	-0.45%
Byrna Tech Rg USD \| US12448X2018	19.76 18:42:23	19.44 10.09.2025	+1.65% +0.32	19.73 200	19.80 1'000	-32.52%
C & F Financial Rg USD \| US12466Q1040	71.30 10.09.2025	70.98 09.09.2025	+0.45% +0.32	70.29 100	71.27 200	+0.07%
C3.ai Rg-A USD \| US12468P1049	15.63 18:45:08	15.74 09.09.2025	-0.70% -0.11	15.63 200	15.64 400	-54.28%
Cable One Rg USD \| US12685J1051	158.72 18:24:29	162.23 09.09.2025	-2.16% -3.51	157.42 100	158.07 100	-55.20%
Cabot Corp Rg USD \| US1270551013	79.35 18:39:48	80.44 09.09.2025	-1.36% -1.09	79.21 100	79.37 200	-11.90%
Cactus-A Rg USD \| US1272031071	41.11 18:45:12	40.88 09.09.2025	+0.56% +0.23	41.04 300	41.10 100	-29.95%
Cadence Bank Rg USD \| US12740C1036	37.28 18:45:01	37.27 09.09.2025	+0.03% +0.01	37.27 100	37.31 200	+8.19%
Cadiz Rg USD \| US1275372076	3.485 18:44:44	3.48 10.09.2025	+0.14% +0.005	3.48 600	3.49 1'800	-33.08%
Cadre Holdings Rg USD \| US12763L1052	31.24 18:44:24	31.26 09.09.2025	-0.06% -0.02	31.19 100	31.31 100	-3.22%
Cal Water Serv G Rg USD \| US1307881029	45.39 18:43:02	46.29 09.09.2025	-1.94% -0.90	45.40 200	45.49 100	+2.12%
Cal-Maine Foods Rg USD \| US1280302027	107.34 18:46:17	108.68 10.09.2025	-1.23% -1.34	107.21 100	107.37 100	+5.60%
Calavo Growers Rg USD \| US1282461052	26.27 18:44:56	27.54 10.09.2025	-4.61% -1.27	26.23 100	26.36 100	+8.00%
Caledonia Mng Rg USD \| JE00BF0XVB15	30.35 18:42:53	29.74 09.09.2025	+2.05% +0.61	30.13 200	30.38 100	+216.05%
Caleres Rg USD \| US1295001044	15.51 18:45:07	15.25 09.09.2025	+1.70% +0.26	15.50 300	15.54 100	-34.15%
California Res Rg USD \| US13057Q3056	52.52 18:38:25	51.05 09.09.2025	+2.88% +1.47	52.37 200	52.42 400	-1.62%
California Rg USD \| US84252A1060	17.20 18:43:04	17.23 10.09.2025	-0.17% -0.03	17.15 100	17.25 200	+4.17%
Calix Rg USD \| US13100M5094	62.45 18:46:05	61.67 09.09.2025	+1.26% +0.78	62.43 200	62.51 200	+76.86%
Calumet Rg USD \| US1314281049	17.37 18:39:42	17.77 10.09.2025	-2.25% -0.40	17.34 100	17.38 100	-19.30%
Camden National Rg USD \| US1330341082	40.22 17:50:06	40.13 10.09.2025	+0.22% +0.09	39.94 200	40.13 100	-6.11%
Candel Therapeut Rg USD \| US1374041093	4.875 18:45:58	4.97 10.09.2025	-1.91% -0.095	4.87 100	4.88 200	-42.74%
Cannae Hldg Rg USD \| US13765N1072	18.61 18:45:32	18.93 09.09.2025	-1.69% -0.32	18.60 200	18.63 300	-4.68%
Cantaloupe Rg USD \| US1381031061	10.83 18:36:49	10.81 10.09.2025	+0.19% +0.02	10.82 4'100	10.83 4'000	+13.67%
Capital Bancorp Rg USD \| US1397371006	33.59 17:35:17	33.66 10.09.2025	-0.21% -0.07	33.37 200	33.58 100	+18.11%
Capital City Bk Rg USD \| US1396741050	43.19 17:56:05	42.91 10.09.2025	+0.65% +0.28	42.95 100	43.25 100	+17.08%
Capitol Fed Fin Rg USD \| US14057J1016	6.45 18:31:02	6.41 10.09.2025	+0.62% +0.04	6.45 1'600	6.46 4'400	+8.46%
Capri Hldg Rg USD \| VGG1890L1076	21.54 18:46:00	21.34 09.09.2025	+0.94% +0.20	21.53 100	21.55 200	+1.33%
Capricor Therap Rg USD \| US14070B3096	6.37 18:44:43	6.48 10.09.2025	-1.70% -0.11	6.34 300	6.39 400	-53.04%
Cardiff Oncology Rg USD \| US14147L1089	2.10 18:45:15	2.13 10.09.2025	-1.41% -0.03	2.10 1'500	2.11 1'700	-50.92%
CareDx Rg USD \| US14167L1035	13.29 18:44:29	13.45 10.09.2025	-1.19% -0.16	13.28 200	13.30 200	-37.18%
CareTrust-REIT Rg USD \| US14174T1079	33.83 18:43:15	33.90 09.09.2025	-0.21% -0.07	33.82 400	33.84 100	+25.32%
CarGurus-A Rg USD \| US1417881091	35.50 18:46:16	35.83 10.09.2025	-0.92% -0.33	35.47 100	35.51 100	-1.94%
Carriage Service Rg USD \| US1439051079	41.60 18:41:08	42.64 09.09.2025	-2.44% -1.04	41.53 200	41.72 500	+7.00%
Cars.com Rg USD \| US14575E1055	13.35 18:40:44	13.39 09.09.2025	-0.30% -0.04	13.34 400	13.35 400	-22.74%
Carter Bankshs Rg USD \| US1461031064	19.89 18:41:50	19.87 10.09.2025	+0.10% +0.02	19.87 200	19.95 200	+12.96%
Carter Rg USD \| US1462291097	28.54 18:45:59	28.94 09.09.2025	-1.38% -0.40	28.51 300	28.54 300	-46.60%
Cartesian Rg USD \| US8162123025	10.01 18:24:13	10.09 10.09.2025	-0.79% -0.08	9.86 200	10.10 100	-43.66%
Casella Waste Sys-A USD \| US1474481041	91.25 18:45:07	92.77 10.09.2025	-1.64% -1.52	91.13 100	91.29 200	-12.32%
Cass Info Sys Rg USD \| US14808P1093	42.64 18:43:08	42.63 10.09.2025	+0.02% +0.01	42.37 100	42.80 100	+4.20%
Castle Biosci Rg USD \| US14843C1053	23.62 18:33:16	24.65 10.09.2025	-4.18% -1.03	23.48 200	23.64 300	-7.50%
Catalyst Pharma Rg USD \| US14888U1016	19.80 18:45:14	20.00 10.09.2025	-1.00% -0.20	19.78 100	19.81 100	-4.17%
Cathay Genl Banc Rg USD \| US1491501045	49.30 18:41:51	49.26 10.09.2025	+0.08% +0.04	49.30 200	49.34 100	+3.47%
Cavco Industries Rg USD \| US1495681074	540.45 18:20:59	541.74 10.09.2025	-0.24% -1.29	538.11 200	541.25 200	+21.40%
CB Finl Svcs Rg USD \| US12479G1013	33.31 16:34:53	33.05 10.09.2025	+0.79% +0.26	32.87 100	33.26 100	+15.64%
CBIZ Rg USD \| US1248051021	56.13 18:46:06	57.67 09.09.2025	-2.67% -1.54	56.06 300	56.18 100	-29.52%
CBL & Assoc REIT Rg USD \| US1248308785	31.90 18:40:42	32.01 09.09.2025	-0.34% -0.11	31.85 200	31.94 100	+8.84%
Ceco Environment Rg USD \| US1251411013	46.695 18:44:30	45.28 10.09.2025	+3.12% +1.415	46.62 200	46.77 200	+49.78%
Celcuity Rg USD \| US15102K1007	58.44 18:44:29	60.77 10.09.2025	-3.83% -2.33	58.44 100	58.58 100	+364.25%
Celldex Theraptc Rg USD \| US15117B2025	24.72 18:45:45	24.30 10.09.2025	+1.73% +0.42	24.68 200	24.71 200	-3.84%
Centers REIT-SBI Rg USD \| US15202L1070	58.425 18:43:28	59.62 09.09.2025	-2.00% -1.195	58.24 100	58.66 100	-9.87%
Centl Gard NVtgRg-A USD \| US1535272058	32.98 18:36:39	34.03 10.09.2025	-3.09% -1.05	32.90 100	32.95 600	+2.97%
Central Garden & Rg USD \| US1535271068	36.27 18:41:54	37.49 10.09.2025	-3.25% -1.22	36.24 100	36.34 100	-3.38%
Central Pacific Rg USD \| US1547604090	30.78 18:30:45	30.73 09.09.2025	+0.16% +0.05	30.76 300	30.85 300	+5.78%
Centrus Energy Rg-A USD \| US15643U1043	222.74 18:45:39	218.15 09.09.2025	+2.10% +4.59	222.50 100	223.45 100	+228.99%
Centuri Hldg Rg USD \| US1559231055	22.24 18:44:57	21.45 09.09.2025	+3.68% +0.79	22.24 300	22.25 400	+11.08%
Century Aluminum Rg USD \| US1564311082	22.53 18:45:56	21.74 10.09.2025	+3.63% +0.79	22.53 100	22.55 100	+19.32%
Century Communit Rg USD \| US1565043007	66.84 18:34:31	67.94 09.09.2025	-1.62% -1.10	66.66 100	66.72 200	-7.39%
Cerence Rg USD \| US1567271093	9.51 18:44:07	9.64 10.09.2025	-1.35% -0.13	9.47 300	9.50 500	+22.80%
Ceribell Rg USD \| US15678C1027	11.46 18:44:56	11.86 10.09.2025	-3.37% -0.40	11.44 1'000	11.48 100	-54.17%
Cerus Rg USD \| US1570851014	1.22 18:34:08	1.29 10.09.2025	-5.43% -0.07	1.22 1'500	1.23 3'300	-16.23%
CEVA Rg USD \| US1572101053	22.67 18:09:32	22.85 10.09.2025	-0.79% -0.18	22.74 100	22.77 200	-27.58%
CF Bankshares Rg USD \| US12520L1098	25.14 17:22:18	25.30 10.09.2025	-0.63% -0.16	24.90 100	25.14 100	-0.94%
CG Oncology Rg USD \| US1569441009	33.24 18:45:49	33.47 10.09.2025	-0.69% -0.23	33.17 100	33.26 100	+16.70%
Chain Bridge Rg-A USD \| US15746L1008	30.51 16:26:57	31.06 09.09.2025	-1.77% -0.55	30.55 100	31.00 300	+23.89%
Champion Home Rg USD \| US8308301055	73.68 18:45:23	74.54 09.09.2025	-1.15% -0.86	73.62 100	73.69 200	-15.39%
Chart Industries Rg USD \| US16115Q3083	199.08 18:35:14	199.34 09.09.2025	-0.13% -0.26	199.04 100	199.11 100	+4.45%
Chath L REIT-SBI Rg USD \| US16208T1025	7.07 18:37:11	7.14 09.09.2025	-0.98% -0.07	7.06 200	7.07 300	-20.22%
Cheesecake Facto Rg USD \| US1630721017	58.15 18:45:49	59.11 10.09.2025	-1.62% -0.96	58.14 300	58.18 200	+24.60%
Chefs' Warehouse Rg USD \| US1630861011	63.495 18:42:54	64.63 10.09.2025	-1.76% -1.135	63.45 200	63.57 100	+31.04%
Chemours Rg USD \| US1638511089	16.375 18:46:15	16.67 09.09.2025	-1.77% -0.295	16.37 200	16.38 100	-1.36%
Chemung Financia Rg USD \| US1640241014	53.11 15:30:00	53.02 10.09.2025	+0.17% +0.09	52.50 100	52.99 100	+8.63%
Chesapeake Util Rg USD \| US1653031088	123.90 16:50:59	124.24 09.09.2025	-0.27% -0.34	123.36 100	124.48 100	+2.38%
Chi Atl RE REIT Rg USD \| US1672391026	13.42 18:34:16	13.30 10.09.2025	+0.90% +0.12	13.41 200	13.46 100	-13.75%
Chimera Inv REIT Rg USD \| US16934Q8024	14.43 18:44:29	14.51 09.09.2025	-0.55% -0.08	14.41 300	14.43 300	+3.64%
Choiceone Finl S Rg USD \| US1703861062	30.40 18:41:56	30.495 10.09.2025	-0.31% -0.095	30.35 300	30.41 100	-14.44%
Cidara Therapeut Rg USD \| US1717572069	64.33 18:39:09	62.96 10.09.2025	+2.18% +1.37	64.02 100	64.44 200	+134.23%
Cimpress Rg USD \| IE00BKYC3F77	59.71 18:39:50	62.67 10.09.2025	-4.72% -2.96	59.57 100	59.83 100	-12.62%
Cinemark Holding Rg USD \| US17243V1026	27.01 18:45:27	27.01 09.09.2025	0.00% 0.00	26.98 400	27.00 200	-12.81%
Cipher Mining Rg USD \| US17253J1060	9.97 18:46:15	9.22 10.09.2025	+8.13% +0.75	9.97 1'000	9.98 1'200	+98.71%
Citi Trends Rg USD \| US17306X1028	35.075 18:37:22	35.17 10.09.2025	-0.27% -0.095	35.00 200	35.20 100	+33.98%
Citizens & North Rg USD \| US1729221069	20.01 16:28:32	20.02 10.09.2025	-0.05% -0.01	19.75 1'000	20.02 100	+7.63%
Citizens Cmnty B Rg USD \| US1749031043	16.285 17:51:30	16.33 10.09.2025	-0.28% -0.045	16.25 100	16.34 100	+0.25%
Citizens Financi Rg USD \| US1746151042	61.79 15:30:00	61.19 10.09.2025	+0.98% +0.60	61.34 400	62.41 100	-3.35%
Citizens-A USD \| US1747401008	5.37 18:21:33	5.23 09.09.2025	+2.68% +0.14	5.35 200	5.43 200	+30.42%
City Holding Co Rg USD \| US1778351056	127.14 17:01:07	127.14 10.09.2025	0.00% 0.00	126.82 100	127.29 100	+7.31%
City Office REIT Rg USD \| US1785871013	6.94 18:11:56	6.94 09.09.2025	0.00% 0.00	6.94 183'600	6.95 106'400	+25.72%
Civista Bancshar Rg USD \| US1788671071	21.04 18:30:13	21.01 10.09.2025	+0.14% +0.03	20.94 300	21.13 100	-0.14%
Claritev Rg USD \| US62548M2098	67.54 18:41:05	72.45 09.09.2025	-6.78% -4.91	67.68 100	68.20 100	+390.19%
Claros Mor REIT Rg USD \| US18270D1063	3.835 18:40:42	3.75 09.09.2025	+2.27% +0.085	3.83 1'100	3.84 3'200	-17.04%
Clarus Rg USD \| US18270P1093	3.90 18:41:49	4.00 10.09.2025	-2.50% -0.10	3.89 400	3.91 400	-11.31%
Clean Energy Fue Rg USD \| US1844991018	2.575 18:45:11	2.48 10.09.2025	+3.83% +0.095	2.57 1'800	2.58 1'900	-1.20%
Cleanspark Rg USD \| US18452B2097	9.97 18:46:17	9.67 10.09.2025	+3.10% +0.30	9.97 1'100	9.98 700	+4.99%
Clear Secure Rg-A USD \| US18467V1098	36.07 18:46:19	36.67 09.09.2025	-1.64% -0.60	36.04 300	36.07 300	+37.65%
Clearfield Rg USD \| US18482P1030	33.06 18:37:49	33.25 10.09.2025	-0.57% -0.19	33.04 200	33.11 100	+7.26%
ClearPoint Neuro Rg USD \| US18507C1036	10.70 18:45:48	10.95 10.09.2025	-2.28% -0.25	10.70 200	10.74 300	-28.80%
Clearwater Paper Rg USD \| US18538R1032	21.21 18:35:47	21.32 09.09.2025	-0.52% -0.11	21.15 100	21.19 200	-28.38%
Climb Glb Sltn Rg USD \| US9467601053	125.09 18:41:24	125.22 10.09.2025	-0.10% -0.13	124.38 200	125.68 100	-1.21%
Clipper Rlt REIT Rg USD \| US18885T3068	4.36 18:29:16	4.45 09.09.2025	-2.02% -0.09	4.33 100	4.37 200	-2.84%
Clrwtr Analtcs Rg-A USD \| US1851231068	20.165 18:46:03	20.27 09.09.2025	-0.52% -0.105	20.15 500	20.17 200	-26.34%
Clvr Hlth Inv Rg-A USD \| US18914F1030	2.91 18:40:25	2.89 10.09.2025	+0.69% +0.02	2.90 4'800	2.91 10'400	-8.25%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	16.94 18:45:21	17.85 09.09.2025	-5.10% -0.91	16.92 300	16.94 300	-15.32%
CNB Finl Rg USD \| US1261281075	25.80 18:36:37	25.90 10.09.2025	-0.39% -0.10	25.76 100	25.82 100	+4.18%
CNO Fincl Group Rg USD \| US12621E1038	39.20 18:40:41	39.36 09.09.2025	-0.41% -0.16	39.18 400	39.20 100	+5.78%
CNX Resources Rg USD \| US12653C1080	29.31 18:46:07	29.10 09.09.2025	+0.72% +0.21	29.29 200	29.32 100	-20.64%
Coastal Finl Rg USD \| US19046P2092	110.15 18:23:17	110.63 10.09.2025	-0.43% -0.48	110.05 100	110.60 200	+30.29%
Codexis Rg USD \| US1920051067	2.43 18:45:08	2.45 10.09.2025	-0.82% -0.02	2.42 1'900	2.43 1'700	-48.64%
Coeur Mining Rg USD \| US1921085049	14.68 18:45:31	14.33 09.09.2025	+2.44% +0.35	14.68 900	14.69 1'300	+150.52%
Cogent Bioscis Rg USD \| US19240Q2012	12.695 18:42:19	12.82 10.09.2025	-0.98% -0.125	12.68 100	12.70 400	+64.36%
Cogent Comm Hldg Rg USD \| US19239V3024	35.70 18:45:00	36.30 10.09.2025	-1.65% -0.60	35.66 100	35.71 100	-52.90%
Cohen & Steers Rg USD \| US19247A1007	70.20 18:34:22	70.54 09.09.2025	-0.48% -0.34	70.05 200	70.30 100	-23.61%
Coherus Onco Rg USD \| US19249H1032	1.33 18:45:19	1.35 10.09.2025	-1.48% -0.02	1.32 1'800	1.33 2'200	-2.17%
Cohu Rg USD \| US1925761066	20.80 18:40:42	20.62 10.09.2025	+0.87% +0.18	20.79 200	20.82 300	-22.77%
Collegium Pharma Rg USD \| US19459J1043	37.63 18:43:48	37.97 10.09.2025	-0.90% -0.34	37.58 600	37.62 100	+32.53%
Colony Bank Rg USD \| US19623P1012	17.04 18:09:08	17.03 09.09.2025	+0.06% +0.01	16.94 100	17.14 100	+5.51%
Columbia Finl Rg USD \| US1976411033	15.28 18:32:25	15.34 10.09.2025	-0.39% -0.06	15.26 100	15.29 400	-2.97%
Columbus Mckinno Rg USD \| US1993331057	14.41 18:42:20	14.39 10.09.2025	+0.14% +0.02	14.40 500	14.43 100	-61.36%
Comm Health REIT Rg USD \| US20369C1062	15.45 18:38:28	15.75 09.09.2025	-1.90% -0.30	15.42 200	15.46 200	-18.01%
Comm Health Syst Rg USD \| US2036681086	2.875 18:39:21	3.00 09.09.2025	-4.17% -0.125	2.87 1'300	2.88 2'600	+0.33%
Commerce.com Rg-1 USD \| US08975P1084	4.50 18:40:53	4.63 10.09.2025	-2.81% -0.13	4.48 700	4.50 100	-24.35%
Commercial Metal Rg USD \| US2017231034	58.66 18:45:15	58.40 09.09.2025	+0.45% +0.26	58.65 200	59.02 200	+17.74%
CommScope Rg USD \| US20337X1090	16.325 18:45:05	16.195 10.09.2025	+0.80% +0.13	16.31 500	16.33 400	+210.84%
Community Fin Rg USD \| US2036071064	59.20 18:29:03	59.13 09.09.2025	+0.12% +0.07	59.13 200	59.26 100	-4.13%
Community Trust Rg USD \| US2041491083	57.49 18:20:53	57.52 10.09.2025	-0.05% -0.03	57.35 100	57.52 100	+8.47%
Community West Rg USD \| US2039371073	21.10 18:17:40	21.02 10.09.2025	+0.38% +0.08	21.00 5'000	21.08 100	+8.52%
CommVault System Rg USD \| US2041661024	179.46 18:32:41	185.22 10.09.2025	-3.11% -5.76	179.36 100	179.85 100	+22.74%
Compass Hldgs-SBI USD \| US20451Q1040	6.985 18:46:03	7.13 09.09.2025	-2.03% -0.145	6.98 100	6.99 100	-69.11%
Compass Minerals Rg USD \| US20451N1019	18.12 18:42:27	18.40 09.09.2025	-1.52% -0.28	18.10 100	18.13 200	+63.56%
Compass Rg-A USD \| US20464U1007	9.13 18:46:03	9.28 09.09.2025	-1.62% -0.15	9.13 1'800	9.14 2'300	+58.63%
Compass Theraptc Rg USD \| US20454B1044	3.50 18:45:57	3.48 10.09.2025	+0.57% +0.02	3.49 300	3.50 300	+140.00%
Complete Solar Rg USD \| US20460L1044	1.51 18:37:41	1.48 10.09.2025	+2.03% +0.03	1.51 900	1.52 300	-17.32%
CompoSecure Rg-A USD \| US20459V1052	19.18 18:44:46	18.91 10.09.2025	+1.43% +0.27	19.17 200	19.19 100	+55.13%
Compx Intl-A USD \| US20563P1012	22.81 09.09.2025	23.14 08.09.2025	-1.43% -0.33	22.51 100	26.96 200	-12.77%
Comstock Resourc Rg USD \| US2057683029	15.46 18:44:31	15.40 09.09.2025	+0.39% +0.06	15.42 100	15.44 400	-15.48%
Concentra Grp Rg USD \| US20603L1026	21.54 18:46:07	22.19 09.09.2025	-2.93% -0.65	21.52 2'500	21.54 100	+12.18%
Concrete Pumping Rg USD \| US2067041085	7.04 18:40:42	6.99 10.09.2025	+0.72% +0.05	7.01 100	7.05 100	+4.95%
Conduent Rg USD \| US2067871036	2.795 18:45:56	2.80 10.09.2025	-0.18% -0.005	2.79 2'800	2.80 2'400	-30.69%
Conmed Corp Rg USD \| US2074101013	53.16 18:33:01	53.98 09.09.2025	-1.52% -0.82	53.01 100	53.15 100	-21.13%
ConnectOne Banco Rg USD \| US20786W1071	25.04 18:42:10	25.20 10.09.2025	-0.63% -0.16	25.04 300	25.07 300	+10.00%
Consensus Cloud Rg USD \| US20848V1052	27.12 18:43:51	27.68 10.09.2025	-2.02% -0.56	27.05 200	27.07 100	+16.01%
CONSOLIDATED WAT Rg USD \| KYG237731073	32.88 18:29:24	33.27 10.09.2025	-1.17% -0.39	32.85 100	33.02 100	+28.51%
Constellium USD \| FR0013467479	14.43 18:44:52	13.73 09.09.2025	+5.10% +0.70	14.41 300	14.43 200	+33.69%
Constr Ptr-A Rg USD \| US21044C1071	123.44 18:39:41	120.81 10.09.2025	+2.18% +2.63	123.22 100	123.52 300	+36.57%
Consumer Ptfl Sv Rg USD \| US2105021008	8.35 18:35:37	8.19 10.09.2025	+1.95% +0.16	8.30 100	8.39 100	-24.59%
Contango Ore Rg USD \| US21077F1003	21.75 18:39:47	21.53 09.09.2025	+1.02% +0.22	21.70 200	21.80 100	+114.87%
Cooper-Std Hldgs Rg USD \| US21676P1030	37.87 18:35:12	38.90 09.09.2025	-2.65% -1.03	37.83 100	38.05 600	+186.87%
COPT Defense Rg USD \| US22002T1088	30.57 18:46:09	30.44 09.09.2025	+0.43% +0.13	30.55 100	30.57 100	-1.65%
Core Labor Br Rg USD \| US21867A1051	12.29 18:45:04	12.81 09.09.2025	-4.06% -0.52	12.28 300	12.29 100	-26.00%
Core Molding Tec Rg USD \| US2186831002	20.32 18:08:51	19.39 09.09.2025	+4.80% +0.93	20.32 100	20.75 100	+17.23%
Core Nat Res Rg USD \| US2189371006	72.32 18:41:32	72.48 09.09.2025	-0.22% -0.16	72.25 100	72.38 100	-32.06%
Core Scientific Rg USD \| US21874A1060	15.69 18:46:18	14.53 10.09.2025	+7.98% +1.16	15.68 1'000	15.69 400	+3.42%
CoreCard Rg USD \| US45816D1000	27.05 17:26:51	27.33 09.09.2025	-1.02% -0.28	26.84 400	26.95 100	+20.40%
CoreCivic Rg USD \| US21871N1019	20.34 18:45:37	20.43 09.09.2025	-0.44% -0.09	20.33 400	20.36 400	-6.03%
Cormedix Rg USD \| US21900C3088	13.23 18:45:06	13.03 10.09.2025	+1.53% +0.20	13.22 1'200	13.24 300	+60.86%
Corsair Gaming Rg USD \| US22041X1028	8.81 18:45:17	8.77 10.09.2025	+0.46% +0.04	8.80 600	8.82 1'500	+32.68%
CorVel Rg USD \| US2210061097	87.44 18:27:13	87.56 10.09.2025	-0.14% -0.12	87.33 200	87.68 300	-21.30%
Corvus Pharmacet Rg USD \| US2210151005	6.07 18:40:43	6.17 10.09.2025	-1.62% -0.10	6.04 400	6.07 300	+15.33%
Costamare Rg USD \| MHY1771G1026	12.05 18:45:53	12.30 09.09.2025	-2.03% -0.25	12.04 600	12.07 400	+23.09%
Costamare Rg USD \| MHY2001C1012	11.65 18:35:09	11.69 09.09.2025	-0.34% -0.04	11.65 100	11.67 200	-
Couchbase Rg USD \| US22207T1016	24.42 18:40:17	24.43 10.09.2025	-0.04% -0.01	24.41 5'100	24.42 1'600	+56.70%
Coursera Rg USD \| US22266M1045	10.84 18:46:16	11.95 09.09.2025	-9.29% -1.11	10.83 1'000	10.84 600	+40.59%
Covenant Log Grp-A USD \| US22284P1057	22.84 18:22:40	23.51 09.09.2025	-2.85% -0.67	22.72 100	22.79 200	-13.74%
CPI Card Group Rg USD \| US12634H2004	15.01 16:18:40	14.72 10.09.2025	+1.97% +0.29	14.47 200	14.59 100	-50.75%
CRA Intl Rg USD \| US12618T1051	192.69 18:21:14	196.71 10.09.2025	-2.04% -4.02	191.46 100	192.81 100	+5.08%
Cracker Barrel O Rg USD \| US22410J1060	49.60 18:46:04	50.36 10.09.2025	-1.51% -0.76	49.55 200	49.64 100	-4.73%
Crawford -A- USD \| US2246332066	10.50 17:49:33	10.39 09.09.2025	+1.06% +0.11	10.44 300	10.52 100	-10.12%
CRDO Rg USD \| KYG254571055	160.89 18:45:48	149.03 10.09.2025	+7.96% +11.86	160.72 100	160.98 100	+121.74%
Crescent Enrg Rg-A USD \| US44952J1043	8.485 18:45:11	8.22 09.09.2025	+3.22% +0.265	8.48 2'400	8.49 7'600	-43.74%
Crexendo Rg USD \| US2265521078	6.48 17:17:52	6.55 10.09.2025	-1.07% -0.07	6.44 1'000	6.46 100	+25.24%
Cricut Rg-A USD \| US22658D1000	6.20 18:45:28	6.23 10.09.2025	-0.48% -0.03	6.19 200	6.20 600	+9.30%
Crinetics Pharma Rg USD \| US22663K1079	35.50 18:45:42	36.50 10.09.2025	-2.74% -1.00	35.47 200	35.51 100	-28.61%
CRISPR Therap N USD \| CH0334081137	52.41 18:45:16	53.69 10.09.2025	-2.38% -1.28	52.38 100	52.47 100	+36.41%
CRML Rg USD \| VGG2662B1031	5.74 18:45:30	5.87 10.09.2025	-2.21% -0.13	5.73 300	5.74 1'000	-13.55%
Cross Ctry Hlthc Rg USD \| US2274831047	13.93 18:42:08	14.04 10.09.2025	-0.78% -0.11	13.90 100	13.95 100	-22.69%
CryoPort Rg USD \| US2290503075	9.97 18:45:17	9.85 10.09.2025	+1.22% +0.12	9.98 300	10.00 100	+26.61%
CS Disco Rg USD \| US1263271058	5.64 18:33:12	5.67 09.09.2025	-0.53% -0.03	5.63 1'000	5.64 200	+13.63%
CSG Systems Intl Rg USD \| US1263491094	63.90 18:24:26	65.31 10.09.2025	-2.16% -1.41	63.77 100	63.92 100	+27.78%
CSP Inc Rg USD \| US1263891053	11.02 15:30:00	10.88 10.09.2025	+1.29% +0.14	10.90 100	11.35 200	-32.30%
CSW Industrials Rg USD \| US1264021064	253.98 17:12:33	252.68 09.09.2025	+0.51% +1.30	249.89 100	253.02 100	-28.38%
CTO Realty REIT Rg USD \| US22948Q1013	16.91 18:45:13	17.06 09.09.2025	-0.88% -0.15	16.90 200	16.92 300	-13.44%
CTS Rg USD \| US1265011056	41.22 18:40:40	41.23 09.09.2025	-0.02% -0.01	41.18 200	41.25 100	-21.81%
Cullinan Thera Rg USD \| US2300311063	6.60 18:45:53	6.83 10.09.2025	-3.37% -0.23	6.59 500	6.62 100	-43.92%
Curbline Rg USD \| US23128Q1013	22.34 18:40:56	22.51 09.09.2025	-0.76% -0.17	22.33 200	22.36 100	-3.06%
CuriositStream Rg-A USD \| US23130Q1076	4.38 18:34:28	4.42 10.09.2025	-0.90% -0.04	4.38 900	4.40 100	+188.89%
Cushman & Wake Rg USD \| GB00BFZ4N465	15.95 18:41:15	15.98 09.09.2025	-0.19% -0.03	15.95 200	15.96 600	+22.17%
Custom Truck Rg-A USD \| US23204X1037	5.785 18:42:21	5.61 09.09.2025	+3.12% +0.175	5.78 1'500	5.79 1'500	+16.63%
Customers Banc Rg USD \| US23204G1004	68.02 18:42:17	67.38 09.09.2025	+0.95% +0.64	67.96 100	68.08 400	+38.41%
CVB Financial Rg USD \| US1266001056	20.31 18:37:42	20.19 10.09.2025	+0.59% +0.12	20.31 100	20.32 300	-5.70%
CVR Energy Rg USD \| US12662P1084	31.70 18:45:24	33.13 09.09.2025	-4.32% -1.43	31.64 200	31.76 100	+76.79%
CVRx Rg USD \| US1266381052	8.06 18:42:19	8.06 10.09.2025	0.00% 0.00	8.05 300	8.08 300	-36.39%
Cytek Biosci Rg USD \| US23285D1090	3.855 18:43:00	3.93 10.09.2025	-1.91% -0.075	3.85 200	3.86 1'200	-39.45%
Cytokinetics Rg USD \| US23282W6057	50.77 18:46:06	51.50 10.09.2025	-1.42% -0.73	50.73 400	50.83 200	+9.48%
D-Wave Quant Rg USD \| US26740W1099	15.98 18:46:14	16.15 09.09.2025	-1.05% -0.17	15.97 200	15.98 200	+92.26%
Daily Journal Co Rg USD \| US2339121046	482.09 18:40:27	489.92 10.09.2025	-1.60% -7.83	478.01 100	484.71 100	-13.74%
Dakota Gold Rg USD \| US46655E1001	4.59 18:36:07	4.53 09.09.2025	+1.32% +0.06	4.50 10'000	4.60 200	+105.91%
Daktronics Rg USD \| US2342641097	21.70 18:44:54	17.43 10.09.2025	+24.50% +4.27	21.70 200	21.76 100	+3.38%
Dana Rg USD \| US2358252052	20.61 18:41:48	20.55 09.09.2025	+0.29% +0.06	20.61 200	20.62 300	+77.77%
Dave & Buster's Rg USD \| US2383371091	21.97 18:46:04	22.31 10.09.2025	-1.52% -0.34	21.95 100	21.98 100	-23.57%
Dave Rg USD \| US23834J2015	215.16 18:43:50	217.16 10.09.2025	-0.92% -2.00	213.50 100	215.39 200	+149.84%
Day One Biophrm Rg USD \| US23954D1090	7.26 18:44:52	7.41 10.09.2025	-2.02% -0.15	7.26 300	7.27 600	-41.52%
Defntv Health Rg-A USD \| US24477E1038	4.02 18:46:02	4.14 10.09.2025	-2.90% -0.12	4.02 800	4.03 200	+0.73%
Delcath Sys Rg USD \| US24661P8077	11.28 18:46:04	11.60 10.09.2025	-2.76% -0.32	11.27 200	11.29 300	-3.65%
Delek US Hldgs Rg USD \| US24665A1034	30.21 18:45:47	31.95 09.09.2025	-5.45% -1.74	30.18 100	30.24 200	+72.70%
Deluxe Rg USD \| US2480191012	19.07 18:43:20	19.24 09.09.2025	-0.88% -0.17	19.02 100	19.10 200	-14.83%
Denali Theraptcs Rg USD \| US24823R1059	14.77 18:45:42	15.36 10.09.2025	-3.84% -0.59	14.76 300	14.78 800	-24.63%
Denny's Rg USD \| US24869P1049	4.77 18:44:36	5.03 10.09.2025	-5.17% -0.26	4.76 300	4.77 500	-16.86%
Design Therap Rg USD \| US25056L1035	6.31 18:40:52	6.64 10.09.2025	-4.97% -0.33	6.26 200	6.33 100	+7.62%
Designer Brnds Rg-A USD \| US2505651081	4.80 18:44:24	4.40 09.09.2025	+9.09% +0.40	4.79 1'500	4.80 1'100	-17.60%
DHT Hldgs Rg USD \| MHY2065G1219	12.13 18:44:22	12.17 09.09.2025	-0.33% -0.04	12.13 400	12.14 200	+31.00%
DiaMedica Therap Rg USD \| CA25253X2077	7.28 18:45:08	7.21 10.09.2025	+0.97% +0.07	7.27 200	7.33 200	+32.78%
Diamond Hill Inv Rg USD \| US25264R2076	139.93 10.09.2025	141.47 09.09.2025	-1.09% -1.54	138.93 200	139.57 100	-9.78%
DiamondRock REIT Rg USD \| US2527843013	8.335 18:46:09	8.36 09.09.2025	-0.30% -0.025	8.33 3'600	8.34 5'000	-7.42%
Dianthus Rg USD \| US2528281080	35.91 18:44:40	35.57 10.09.2025	+0.96% +0.34	35.64 100	35.94 200	+63.17%
Diebold Nixdorf Rg USD \| US2536512021	60.29 18:37:02	60.75 09.09.2025	-0.76% -0.46	60.08 100	60.22 300	+41.15%
Digi Internation Rg USD \| US2537981027	34.22 18:40:48	34.55 10.09.2025	-0.96% -0.33	34.16 100	34.23 200	+14.29%
Digimarc Rg USD \| US25381B1017	9.40 18:43:40	8.93 10.09.2025	+5.26% +0.47	9.36 400	9.45 100	-76.15%
Digital Turbine Rg USD \| US25400W1027	4.295 18:46:04	4.57 10.09.2025	-6.02% -0.275	4.29 2'400	4.30 1'300	+170.41%
DigitalBr REIT Rg-A USD \| US25401T6038	11.22 18:43:03	11.23 09.09.2025	-0.09% -0.01	11.21 400	11.23 300	-0.44%
DigitalOcen Hldg Rg USD \| US25402D1028	34.63 18:45:54	34.32 09.09.2025	+0.90% +0.31	34.59 400	34.66 100	+0.73%
Dime Community Rg USD \| US25432X1028	30.52 18:40:08	30.39 10.09.2025	+0.43% +0.13	30.48 300	30.55 200	-1.12%
Dine Brands Glbl Rg USD \| US2544231069	22.95 18:46:01	23.41 09.09.2025	-1.96% -0.46	22.93 200	22.96 500	-22.23%
Diodes Rg USD \| US2545431015	52.35 18:41:26	53.05 10.09.2025	-1.32% -0.70	52.33 100	52.44 200	-13.98%
Disc Medicine Rg USD \| US2546041011	60.17 18:39:09	60.34 10.09.2025	-0.28% -0.17	59.98 100	60.10 100	-4.83%
Distr Sol Grp Rg USD \| US5207761058	31.11 18:12:24	31.13 10.09.2025	-0.06% -0.02	30.98 200	31.16 200	-9.51%
Diver Ener Rg GBP \| GB00BQHP5P93	11.7000 17:35:03	11.6600 09.09.2025	+0.34% +0.04	10.5700 100	11.8200 2'782	-13.24%
Divsf Hlth REIT-SBI USD \| US25525P1075	4.28 18:46:02	4.28 10.09.2025	0.00% 0.00	4.28 500	4.29 1'000	+86.09%
DMC Global Rg USD \| US23291C1036	6.64 18:39:49	7.12 10.09.2025	-6.74% -0.48	6.63 200	6.65 300	-3.13%
DNOW Rg USD \| US67011P1003	15.60 18:45:07	15.28 09.09.2025	+2.09% +0.32	15.57 100	15.60 300	+17.45%
DocGo Rg USD \| US2560861096	1.575 18:41:55	1.58 10.09.2025	-0.32% -0.005	1.57 500	1.58 1'300	-62.74%
Dole Rg USD \| IE0003LFZ4U7	13.49 18:45:18	13.72 09.09.2025	-1.68% -0.23	13.48 2'700	13.49 700	+1.33%
Domo-B Rg USD \| US2575541055	15.67 18:44:19	15.50 10.09.2025	+1.10% +0.17	15.63 200	15.66 300	+118.93%
Donegal Group-A USD \| US2577012014	18.99 18:27:04	19.28 10.09.2025	-1.50% -0.29	18.96 100	18.99 300	+24.63%
Donnelley Financ Rg USD \| US25787G1004	54.76 18:43:33	55.73 09.09.2025	-1.74% -0.97	54.75 300	54.83 100	-11.16%
Dorian LPG Rg USD \| MHY2106R1100	31.57 18:43:37	31.41 09.09.2025	+0.51% +0.16	31.54 100	31.57 100	+28.89%
Dorman Products Rg USD \| US2582781009	157.43 18:32:25	163.21 10.09.2025	-3.54% -5.78	157.42 100	157.93 100	+25.98%
Douglas Dynamics Rg USD \| US25960R1059	32.66 18:32:15	32.66 09.09.2025	0.00% 0.00	32.52 100	32.64 300	+38.21%
Douglas Emm REIT Rg USD \| US25960P1093	16.385 18:44:53	16.10 09.09.2025	+1.77% +0.285	16.38 500	16.39 100	-13.25%
Dougls Ellimn Rg USD \| US25961D1054	2.65 18:45:26	2.70 09.09.2025	-1.85% -0.05	2.65 300	2.66 200	+61.68%
Dream Finders Rg-A USD \| US26154D1000	28.86 18:43:43	29.64 09.09.2025	-2.63% -0.78	28.81 100	28.93 100	+27.37%
Driven Brands Rg USD \| US26210V1026	18.29 18:41:55	18.50 10.09.2025	-1.14% -0.21	18.28 400	18.30 100	+14.62%
Ducommun Rg USD \| US2641471097	90.11 18:38:12	89.50 09.09.2025	+0.68% +0.61	89.92 100	90.29 100	+40.59%
DXP Enterprises Rg USD \| US2333774071	113.70 18:44:01	119.94 10.09.2025	-5.20% -6.24	113.08 100	114.35 100	+45.17%
Dycom Industries Rg USD \| US2674751019	259.61 18:42:56	252.01 09.09.2025	+3.02% +7.60	257.64 100	259.56 100	+44.78%
Dynavax Tech Rg USD \| US2681582019	9.77 18:45:09	9.92 10.09.2025	-1.51% -0.15	9.76 200	9.77 1'300	-22.32%
Dyne Therapeutcs Rg USD \| US26818M1080	13.06 18:45:13	13.25 10.09.2025	-1.43% -0.19	13.05 100	13.06 800	-43.76%
Dynex Cap REIT Rg USD \| US26817Q8868	12.765 18:46:17	12.90 09.09.2025	-1.05% -0.135	12.76 6'300	12.77 2'900	+1.98%
E.W. Scripps Rg-A USD \| US8110544025	2.77 18:38:22	2.94 10.09.2025	-5.78% -0.17	2.77 1'100	2.78 500	+33.03%
Eagle Banc Mont Rg USD \| US26942G1004	17.30 18:36:49	17.43 10.09.2025	-0.75% -0.13	17.25 100	17.33 600	+13.70%
Eagle Bancorp Rg USD \| US2689481065	19.44 18:41:36	19.48 10.09.2025	-0.21% -0.04	19.42 300	19.45 300	-25.16%
Eagle Finl Svcs Rg USD \| US26951R1041	37.20 16:31:19	37.10 10.09.2025	+0.27% +0.10	37.00 200	37.21 100	+1.92%
Eastern Bankshar Rg USD \| US27627N1054	16.995 18:45:22	17.12 10.09.2025	-0.73% -0.125	16.99 300	17.00 500	-0.75%
Eastman Kodak Rg USD \| US2774614067	5.78 18:43:20	5.85 09.09.2025	-1.20% -0.07	5.77 200	5.78 200	-10.96%
ECB Bancorp Rg USD \| US26828M1062	16.89 10.09.2025	16.86 09.09.2025	+0.18% +0.03	16.53 100	16.83 400	+13.81%
EchoStar Rg-A USD \| US2787681061	81.74 18:46:16	83.57 10.09.2025	-2.19% -1.83	81.57 200	81.88 400	+264.93%
Ecovyst Rg USD \| US27923Q1094	9.095 18:45:35	8.97 09.09.2025	+1.39% +0.125	9.09 2'000	9.10 600	+17.41%
Edgewell PrsCr Rg USD \| US28035Q1022	21.51 18:46:05	22.41 09.09.2025	-4.02% -0.90	21.50 400	21.53 300	-33.30%
Edgewise Therap Rg USD \| US28036F1057	14.96 18:38:31	14.75 10.09.2025	+1.42% +0.21	14.89 100	14.93 400	-44.76%
Editas Medicine Rg USD \| US28106W1036	2.70 18:44:29	2.76 10.09.2025	-2.17% -0.06	2.69 1'500	2.70 1'200	+117.32%
eGain Rg USD \| US28225C8064	8.03 17:57:22	8.18 10.09.2025	-1.83% -0.15	7.87 100	8.04 200	+31.30%
EHealth Rg USD \| US28238P1093	3.89 18:40:10	3.90 10.09.2025	-0.26% -0.01	3.87 600	3.89 700	-58.51%
El Pollo Loco Rg USD \| US2686031079	10.11 18:41:59	10.44 10.09.2025	-3.16% -0.33	10.11 200	10.12 100	-9.53%
Electromed Rg USD \| US2854091087	24.19 18:21:41	26.61 09.09.2025	-9.09% -2.42	23.69 100	24.37 100	-9.95%
Eledon Pharma Rg USD \| US28617K1016	2.64 18:43:30	2.68 10.09.2025	-1.49% -0.04	2.63 300	2.65 900	-34.95%
Ellington REIT Rg USD \| US28852N1090	13.53 18:43:29	13.66 09.09.2025	-0.95% -0.13	13.53 1'400	13.54 800	+12.71%
Elme Commun-SBI Rg USD \| US9396531017	17.08 18:43:20	17.18 09.09.2025	-0.58% -0.10	17.08 300	17.09 1'200	+12.51%
Embecta Rg USD \| US29082K1051	14.92 18:45:11	15.23 10.09.2025	-2.04% -0.31	14.90 400	14.92 300	-26.25%
Emerald Holding Rg USD \| US29103W1045	4.99 16:31:38	4.98 09.09.2025	+0.20% +0.01	4.90 100	4.98 100	+3.32%
Emergent BioSolu Rg USD \| US29089Q1058	8.065 18:44:44	8.26 09.09.2025	-2.36% -0.195	8.06 500	8.07 400	-13.60%
Empire Petroleum Rg USD \| US2920343033	4.08 18:44:12	4.21 09.09.2025	-3.09% -0.13	4.08 300	4.15 100	-44.61%
Empire St REIT Rg-A USD \| US2921041065	7.65 18:43:38	7.61 09.09.2025	+0.53% +0.04	7.64 1'500	7.65 300	-26.26%
Employers Hldngs Rg USD \| US2922181043	41.66 18:42:43	42.04 09.09.2025	-0.90% -0.38	41.63 300	41.69 100	-17.94%
Enact Holdings Rg USD \| US29249E1091	38.625 18:44:32	38.43 10.09.2025	+0.51% +0.195	38.61 400	38.64 100	+18.68%
Enanta Pharm Rg USD \| US29251M1062	8.86 18:40:49	9.04 10.09.2025	-1.99% -0.18	8.82 200	8.87 100	+57.22%
Encore Cap Group Rg USD \| US2925541029	43.39 18:43:40	43.82 10.09.2025	-0.98% -0.43	43.40 200	43.44 100	-8.27%
enCore Energy Rg USD \| CA29259W7008	2.34 18:45:28	2.30 10.09.2025	+1.74% +0.04	2.33 10'200	2.34 9'300	-32.55%
Energizer Hldgs Rg USD \| US29272W1099	28.28 18:43:35	28.54 09.09.2025	-0.91% -0.26	28.27 100	28.29 100	-18.20%
Energy Fuels Rg USD \| CA2926717083	12.87 18:46:09	13.08 09.09.2025	-1.61% -0.21	12.86 300	12.87 300	+154.47%
Energy Recovery Rg USD \| US29270J1007	14.31 18:45:58	14.38 10.09.2025	-0.49% -0.07	14.29 400	14.33 200	-2.18%
Enerp Tool Grp Rg-A USD \| US2927651040	41.59 18:41:19	41.13 09.09.2025	+1.12% +0.46	41.59 100	41.63 400	+0.10%
EnerSys Rg USD \| US29275Y1029	104.78 18:42:41	103.77 09.09.2025	+0.97% +1.01	104.64 100	104.84 200	+12.27%
Engy Serv Amer Rg USD \| US29271Q1031	10.33 18:34:29	10.26 10.09.2025	+0.68% +0.07	10.31 100	10.36 100	-18.70%
Enhabit Rg USD \| US29332G1022	7.80 18:28:59	7.87 09.09.2025	-0.89% -0.07	7.77 400	7.79 500	+0.77%
Enliven Therp Rg USD \| US29337E1029	19.81 18:38:34	19.72 10.09.2025	+0.46% +0.09	19.85 1'000	19.95 200	-12.36%
Ennis Rg USD \| US2933891028	17.89 18:27:53	18.08 09.09.2025	-1.05% -0.19	17.86 200	17.90 200	-14.27%
Enova Intl Rg USD \| US29357K1034	116.00 18:09:32	117.21 09.09.2025	-1.03% -1.21	115.70 200	115.96 100	+22.25%
Enovis Rg USD \| US1940145022	31.23 18:46:12	31.19 09.09.2025	+0.13% +0.04	30.99 500	31.21 100	-28.92%
Enovix Rg USD \| US2935941078	8.91 18:44:29	9.07 10.09.2025	-1.76% -0.16	8.91 800	8.92 900	-16.56%
Enpro Rg USD \| US29355X1072	220.48 17:42:18	216.70 09.09.2025	+1.74% +3.78	220.02 100	220.53 100	+25.66%
Ensign Group Rg USD \| US29358P1012	167.48 18:30:19	169.57 10.09.2025	-1.23% -2.09	166.99 200	167.19 200	+27.63%
Enterprise Finl Rg USD \| US2937121059	61.75 18:01:45	60.85 10.09.2025	+1.48% +0.90	61.34 100	61.48 400	+7.89%
Entrada Therapet Rg USD \| US29384C1080	5.21 18:44:08	5.14 10.09.2025	+1.36% +0.07	5.20 200	5.24 700	-70.27%
Entravsion Commn-A USD \| US29382R1077	2.36 18:38:18	2.48 09.09.2025	-4.84% -0.12	2.35 1'000	2.36 400	+5.53%
Envela Rg USD \| US29402E1029	7.26 18:28:13	7.56 09.09.2025	-3.97% -0.30	7.23 200	7.32 100	+5.29%
Enviri Rg USD \| US4158641070	11.84 18:44:01	11.69 09.09.2025	+1.28% +0.15	11.83 200	11.85 300	+51.82%
Eos Energy Rg-A USD \| US29415C1018	7.02 18:46:08	6.98 10.09.2025	+0.57% +0.04	7.01 900	7.02 1'200	+43.62%
ePlus Rg USD \| US2942681071	71.865 18:41:10	71.20 10.09.2025	+0.93% +0.665	71.79 100	71.95 200	-3.63%
Epsilon Energy Rg USD \| CA2943752097	5.53 18:44:02	5.55 10.09.2025	-0.36% -0.02	5.52 100	5.54 300	-10.63%
Equity Bancshs Rg-A USD \| US29460X1090	41.83 18:12:11	41.83 09.09.2025	0.00% 0.00	41.65 100	41.73 100	-1.39%
Erasca Rg USD \| US29479A1088	1.565 18:45:43	1.61 10.09.2025	-2.80% -0.045	1.56 3'100	1.57 2'000	-35.86%
Erm Zegna Rg USD \| NL0015000PB5	8.865 18:43:38	9.01 09.09.2025	-1.61% -0.145	8.86 800	8.87 300	+9.08%
Escalade Rg USD \| US2960561049	12.38 15:30:00	12.41 10.09.2025	-0.24% -0.03	12.23 100	12.61 100	-13.10%
Esco Technologie Rg USD \| US2963151046	203.56 18:31:55	200.86 09.09.2025	+1.34% +2.70	202.45 100	203.98 200	+50.78%
Esperion Therap Rg USD \| US29664W1053	2.53 18:46:07	2.54 10.09.2025	-0.39% -0.01	2.52 5'700	2.53 1'200	+15.45%
Esquire Fin Hld Rg USD \| US29667J1016	98.04 18:00:36	97.50 10.09.2025	+0.55% +0.54	97.58 100	97.88 100	+22.64%
Essen Prop REIT Rg USD \| US29670E1073	29.86 18:45:32	29.97 09.09.2025	-0.37% -0.11	29.86 200	29.87 500	-4.19%
Essent Group Rg USD \| BMG3198U1027	63.67 18:44:24	63.05 09.09.2025	+0.98% +0.62	63.59 200	63.67 200	+15.82%
Estnl Govt REIT Rg USD \| US27616P3010	22.99 18:41:14	22.80 09.09.2025	+0.83% +0.19	22.99 500	23.01 100	-19.72%
Ethan Allen Intr Rg USD \| US2976021046	29.12 18:44:59	29.35 09.09.2025	-0.78% -0.23	29.11 200	29.14 200	+4.41%
Eton Pharm Rg USD \| US29772L1089	17.60 18:37:56	17.85 10.09.2025	-1.40% -0.25	17.49 100	17.57 300	+34.01%
Europen Wax Rg-A USD \| US29882P1066	3.70 18:44:49	3.83 10.09.2025	-3.39% -0.13	3.70 500	3.71 1'400	-42.58%
Eve Holding Rg USD \| US29970N1046	3.77 18:42:27	3.75 09.09.2025	+0.53% +0.02	3.76 600	3.78 100	-31.07%
Eventbrite Rg-A USD \| US29975E1091	2.70 18:34:02	2.73 09.09.2025	-1.10% -0.03	2.69 1'200	2.70 300	-18.75%
EverCommerce Rg USD \| US29977X1054	11.37 18:46:15	11.50 10.09.2025	-1.13% -0.13	11.36 400	11.38 200	+4.45%
EverQuote-A Rg USD \| US30041R1086	23.47 18:39:48	24.31 10.09.2025	-3.46% -0.84	23.43 200	23.46 100	+21.61%
Evertec Rg USD \| PR30040P1032	33.41 18:29:36	34.13 09.09.2025	-2.11% -0.72	33.34 200	33.42 100	-1.16%
EVgo Rg USD \| US30052F1003	3.85 18:45:14	3.90 10.09.2025	-1.28% -0.05	3.85 13'200	3.86 5'500	-3.70%
EVI Industries Rg USD \| US26929N1028	27.45 15:30:00	27.87 09.09.2025	-1.51% -0.42	26.03 100	29.00 1'000	+70.46%
Evolent Health Rg-A USD \| US30050B1017	9.42 18:45:52	9.99 09.09.2025	-5.71% -0.57	9.41 400	9.44 700	-11.20%
Evolus Rg USD \| US30052C1071	7.32 18:45:07	7.39 10.09.2025	-0.95% -0.07	7.30 500	7.32 500	-33.06%
Evolution Pete Rg USD \| US30049A1079	5.20 18:36:58	5.12 09.09.2025	+1.56% +0.08	5.15 400	5.20 100	-2.10%
Evolv Tech Rg-A USD \| US30049H1023	8.055 18:46:11	8.35 10.09.2025	-3.53% -0.295	8.05 1'100	8.06 200	+111.39%
Excelerate Enr Rg-A USD \| US30069T1016	23.59 18:45:54	23.02 09.09.2025	+2.48% +0.57	23.57 100	23.59 200	-23.90%
eXp World Hldgs Rg USD \| US30212W1009	11.02 18:45:22	11.08 10.09.2025	-0.54% -0.06	11.01 400	11.03 200	-3.74%
Expensify Rg-A USD \| US30219Q1067	1.90 18:36:04	1.94 10.09.2025	-2.06% -0.04	1.90 2'900	1.91 1'400	-42.09%
Exponent Rg USD \| US30214U1025	68.57 18:45:46	69.66 10.09.2025	-1.56% -1.09	68.47 100	68.64 100	-21.82%
Expro Grp Hldg Br USD \| NL0010556684	12.20 18:26:09	12.09 09.09.2025	+0.91% +0.11	12.10 1'200	12.33 1'200	-3.05%
Extreme Networks Rg USD \| US30226D1063	22.14 18:45:17	22.08 10.09.2025	+0.27% +0.06	22.13 500	22.15 300	+31.90%
EyePoint Pharma Rg USD \| US30233G2093	13.59 18:45:18	14.19 10.09.2025	-4.23% -0.60	13.50 2'200	13.57 500	+90.47%
F&G Annuities Rg USD \| US30190A1043	34.42 18:34:42	34.80 09.09.2025	-1.09% -0.38	34.41 100	34.54 200	-16.02%
Fabrinet Br USD \| KYG3323L1005	368.53 18:43:30	369.09 09.09.2025	-0.15% -0.56	368.33 300	369.04 100	+67.86%
Farmers Natl Ban Rg USD \| US3096271073	14.86 18:40:42	14.88 10.09.2025	-0.13% -0.02	14.86 200	14.90 100	+4.64%
Farmland REIT Rg USD \| US31154R1095	10.655 18:38:54	10.71 09.09.2025	-0.51% -0.055	10.65 900	10.66 800	-8.93%
Fastly Rg-A USD \| US31188V1008	7.55 18:45:49	7.65 09.09.2025	-1.31% -0.10	7.54 1'900	7.55 1'100	-18.96%
Fate Therapeutic Rg USD \| US31189P1021	1.01 18:29:41	0.9799 10.09.2025	+3.07% +0.0301	1.01 2'000	1.02 2'400	-40.61%
FB Bancorp Rg USD \| US31425A1097	12.05 18:39:50	11.99 10.09.2025	+0.50% +0.06	12.05 300	12.08 100	+0.59%
FB Financial Rg USD \| US30257X1046	53.20 18:31:26	52.89 09.09.2025	+0.59% +0.31	53.07 100	53.22 100	+2.68%
Fed Agric Mtg -C- USD \| US3131483063	197.40 18:07:49	199.74 09.09.2025	-1.17% -2.34	196.79 100	197.39 100	+1.42%
Federal Signal Rg USD \| US3138551086	125.03 18:26:31	123.66 09.09.2025	+1.11% +1.37	124.71 100	124.96 100	+33.85%
Fennec Pharma Rg USD \| CA31447P1009	9.10 18:30:48	9.22 10.09.2025	-1.30% -0.12	9.09 700	9.15 900	+45.89%
Ferroglobe Rg USD \| GB00BYW6GV68	4.225 18:45:05	4.19 10.09.2025	+0.84% +0.035	4.22 600	4.23 1'200	+10.26%
Fidelis Ins Rg USD \| BMG3398L1182	17.01 18:46:01	17.22 09.09.2025	-1.22% -0.21	17.00 500	17.02 100	-5.02%
Fidelity D & D B Rg USD \| US31609R1005	45.21 15:30:00	45.15 10.09.2025	+0.13% +0.06	44.26 100	45.30 100	-7.48%
FIGS Rg-A USD \| US30260D1037	6.66 18:42:42	6.65 09.09.2025	+0.15% +0.01	6.66 1'000	6.67 1'900	+7.43%
Fin Amer Cos Rg-A USD \| US31738L2060	25.29 17:49:08	25.80 09.09.2025	-1.98% -0.51	25.03 100	25.15 200	-8.25%
Finl Institution Rg USD \| US3175854047	27.32 18:21:46	27.33 10.09.2025	-0.04% -0.01	27.25 3'300	27.29 100	+0.15%
Finward Bancorp Rg USD \| US31812F1093	31.61 17:04:40	31.87 10.09.2025	-0.82% -0.26	31.27 100	31.65 100	+13.38%
FinWise Bancorp Rg USD \| US31813A1097	19.64 18:09:47	19.38 10.09.2025	+1.34% +0.26	19.04 100	19.57 100	+21.28%
First Advantage Rg USD \| US31846B1089	15.80 18:42:27	15.90 10.09.2025	-0.63% -0.10	15.79 200	15.84 300	-15.11%
First Bancorp Rg USD \| US3189101062	54.97 18:36:19	54.94 10.09.2025	+0.05% +0.03	54.91 100	55.06 100	+24.95%
First Bancorp Rg USD \| US31866P1021	26.91 10.09.2025	27.235 09.09.2025	-1.19% -0.325	26.79 100	27.09 100	-1.61%
First BanCorp Rg USD \| PR3186727065	21.79 18:41:05	21.75 09.09.2025	+0.18% +0.04	21.79 300	21.80 500	+17.00%
First Bank Rg USD \| US31931U1025	16.69 18:23:41	16.69 10.09.2025	0.00% 0.00	16.65 200	16.71 100	+18.62%
First Busey Rg USD \| US3193832041	24.66 18:39:50	24.70 10.09.2025	-0.16% -0.04	24.66 400	24.69 300	+4.79%
First Business F Rg USD \| US3193901002	51.68 18:44:23	51.78 10.09.2025	-0.19% -0.10	51.36 100	51.69 100	+11.86%
First Capital Rg USD \| US31942S1042	43.16 10.09.2025	43.32 09.09.2025	-0.37% -0.16	43.00 100	43.53 100	+35.30%
First Community Rg USD \| US3198351047	27.96 18:36:40	27.94 10.09.2025	+0.07% +0.02	27.86 100	28.06 100	+16.42%
First Finl Banco Rg USD \| US3202091092	25.91 18:46:00	25.90 10.09.2025	+0.04% +0.01	25.90 300	25.92 200	-3.65%
First Finl Banks Rg USD \| US32020R1095	36.02 18:45:45	36.08 10.09.2025	-0.17% -0.06	36.00 200	36.03 200	+0.08%
First Finl Rg USD \| US3202181000	58.38 18:28:10	58.32 10.09.2025	+0.10% +0.06	58.19 200	58.84 200	+26.26%
First Foundation Rg USD \| US32026V1044	5.875 18:41:33	5.91 09.09.2025	-0.59% -0.035	5.87 1'000	5.88 300	-4.83%
First Internet B Rg USD \| US3205571017	24.13 15:30:00	24.13 10.09.2025	0.00% 0.00	24.18 100	24.53 200	-32.95%
First Merchants Rg USD \| US3208171096	40.20 18:40:07	40.22 10.09.2025	-0.05% -0.02	40.17 200	40.23 200	+0.83%
First Mid Bancsh Rg USD \| US3208661062	39.86 18:23:34	39.78 10.09.2025	+0.20% +0.08	39.73 200	39.94 200	+8.04%
First National Rg USD \| US32106V1070	23.52 17:51:09	23.44 10.09.2025	+0.34% +0.08	23.39 100	23.56 100	+1.87%
First Savings Fi Rg USD \| US33621E1091	27.32 17:11:55	27.26 10.09.2025	+0.22% +0.06	27.25 100	27.34 300	+2.64%
First United Rg USD \| US33741H1077	36.57 18:33:47	36.50 10.09.2025	+0.19% +0.07	36.37 100	36.69 100	+8.28%
First Watch Rest Rg USD \| US33748L1017	17.41 18:44:29	17.45 10.09.2025	-0.23% -0.04	17.40 400	17.42 200	-6.23%
First West Finl Rg USD \| US33751L1052	23.35 17:27:35	23.33 10.09.2025	+0.09% +0.02	23.21 100	23.50 100	+19.34%
FirstCash Hldgs Rg USD \| US33768G1076	145.03 18:15:15	146.47 10.09.2025	-0.98% -1.44	144.56 300	145.01 100	+41.38%
Firstun Cap Bnc Rg USD \| US33767U1079	37.60 18:31:45	38.43 10.09.2025	-2.16% -0.83	37.57 100	37.72 100	-4.04%
FitLife Brands Rg USD \| US33817P4054	18.71 17:19:15	19.06 10.09.2025	-1.84% -0.35	18.31 200	18.70 100	+16.93%
Five Star Bncrp Rg USD \| US33830T1034	32.71 17:26:35	32.575 10.09.2025	+0.41% +0.135	32.41 200	32.92 100	+8.26%
Five9 Rg USD \| US3383071012	25.73 18:46:17	26.38 10.09.2025	-2.46% -0.65	25.71 200	25.73 100	-35.09%
Flagstar Financ Rg USD \| US6494454001	12.645 18:44:06	12.61 09.09.2025	+0.28% +0.035	12.64 500	12.65 600	+35.16%
Flex LNG Rg USD \| BMG359472021	25.10 18:45:13	25.48 09.09.2025	-1.49% -0.38	25.10 100	25.12 100	+11.07%
Flexsteel Ind Rg USD \| US3393821034	47.30 17:58:37	47.52 10.09.2025	-0.46% -0.22	46.96 400	47.47 200	-12.55%
Flotek Industries R USD \| US3433894090	11.25 18:44:38	11.04 09.09.2025	+1.90% +0.21	11.24 300	11.26 300	+15.84%
Flowco Hldg Rg-A USD \| US3429091081	15.56 18:24:58	15.15 09.09.2025	+2.71% +0.41	15.55 100	15.61 100	-
Fluence Energy Rg-A USD \| US34379V1035	6.86 18:46:10	6.78 10.09.2025	+1.18% +0.08	6.86 400	6.87 500	-57.30%
Fluor Rg USD \| US3434121022	41.36 18:46:18	40.71 09.09.2025	+1.60% +0.65	41.34 100	41.40 100	-17.46%
Flushing Finl Rg USD \| US3438731057	13.73 18:31:04	13.67 10.09.2025	+0.44% +0.06	13.72 100	13.74 500	-4.27%
Flywire Rg USD \| US3024921039	13.015 18:43:45	13.07 10.09.2025	-0.42% -0.055	13.01 700	13.02 700	-36.61%
Foghorn Therap Rg USD \| US3441741077	5.36 17:15:58	5.43 10.09.2025	-1.29% -0.07	5.33 300	5.39 100	+15.04%
Forafric Global Rg USD \| GI000A3DNK69	8.29 10.09.2025	8.26 09.09.2025	+0.36% +0.03	8.02 100	8.43 200	-19.12%
Forestar Grop Rg USD \| US3462321015	27.43 18:30:40	27.70 09.09.2025	-0.97% -0.27	27.33 100	27.42 200	+6.87%
Forge Glb Hldg Rg USD \| US34629L2025	17.74 18:29:06	17.88 09.09.2025	-0.78% -0.14	17.62 100	17.75 400	+28.05%
FormFactor Rg USD \| US3463751087	29.61 18:41:13	29.43 10.09.2025	+0.61% +0.18	29.60 300	29.66 100	-33.11%
Forrester Resear Rg USD \| US3465631097	9.98 18:45:14	9.86 10.09.2025	+1.22% +0.12	9.96 100	10.01 100	-37.08%
Fortrea Rg USD \| US34965K1079	9.87 18:46:04	10.07 10.09.2025	-1.99% -0.20	9.87 200	9.88 400	-46.01%
Forum Energy Tec Rg USD \| US34984V2097	26.94 18:39:11	26.29 09.09.2025	+2.47% +0.65	26.85 100	26.99 100	+69.72%
Forward Air Rg USD \| US34986A1043	29.09 18:44:43	29.75 10.09.2025	-2.22% -0.66	29.09 200	29.19 100	-7.75%
Four Corn REIT Rg USD \| US35086T1097	25.72 18:42:40	26.01 09.09.2025	-1.11% -0.29	25.71 200	25.74 300	-4.16%
Fox Fact Hldg Rg USD \| US35138V1026	27.72 18:41:54	29.01 10.09.2025	-4.45% -1.29	27.73 100	27.77 300	-4.16%
Franklin Covey Rg USD \| US3534691098	18.28 18:42:20	18.79 09.09.2025	-2.71% -0.51	18.09 100	18.50 100	-50.00%
Franklin Electri Rg USD \| US3535141028	94.68 17:50:26	94.67 10.09.2025	+0.01% +0.01	94.40 100	94.58 100	-2.85%
Franklin Finl Sv Rg USD \| US3535251082	47.50 17:38:57	47.50 10.09.2025	0.00% 0.00	47.40 100	47.71 300	+58.86%
Franklin St REIT Rg USD \| US35471R1068	1.66 18:32:11	1.65 09.09.2025	+0.61% +0.01	1.66 700	1.67 900	-9.84%
Frankln BSP REIT Rg USD \| US35243J1016	11.52 18:45:08	11.61 09.09.2025	-0.78% -0.09	11.51 100	11.52 300	-7.42%
Frd Fut Intell Rg USD \| US3073598852	1.745 18:44:13	1.62 10.09.2025	+7.72% +0.125	1.74 20'600	1.75 9'300	-33.33%
Frequency Electr Rg USD \| US3580101067	31.89 18:40:18	32.56 10.09.2025	-2.06% -0.67	31.86 100	31.98 200	+75.81%
Fresh Del Monte Rg USD \| KYG367381053	34.77 18:46:16	35.16 09.09.2025	-1.11% -0.39	34.70 100	34.83 100	+5.87%
Freshworks Rg-A USD \| US3580541049	12.99 18:42:48	13.28 10.09.2025	-2.18% -0.29	12.99 500	13.00 1'200	-17.87%
Friedman Ind Rg USD \| US3584351056	21.95 17:18:18	22.34 10.09.2025	-1.75% -0.39	21.92 100	22.17 100	+51.36%
Frmrs & Merch Bn Rg USD \| US30779N1054	25.57 18:28:01	25.73 10.09.2025	-0.62% -0.16	25.07 100	25.79 100	-12.63%
Frontdoor Rg USD \| US35905A1097	64.74 18:46:12	65.34 10.09.2025	-0.92% -0.60	64.67 100	64.76 100	+19.52%
Frontir Grop Hld Rg USD \| US35909R1086	5.115 18:43:11	5.08 10.09.2025	+0.69% +0.035	5.11 5'800	5.12 2'900	-28.55%
FrontView Rg USD \| US35922N1000	13.41 18:08:12	13.40 09.09.2025	+0.07% +0.01	13.29 100	13.36 400	-26.09%
FRP Holdings Rg USD \| US30292L1070	25.33 18:23:55	25.37 10.09.2025	-0.16% -0.04	25.23 100	25.35 100	-17.17%
FS Bancorp Rg USD \| US30263Y1047	41.85 18:43:09	41.76 10.09.2025	+0.22% +0.09	41.62 100	42.21 300	+1.70%
Fst Cwth Finl Rg USD \| US3198291078	17.49 18:40:19	17.46 09.09.2025	+0.17% +0.03	17.49 300	17.50 300	+3.19%
FTAI Infra Rg USD \| US35953C1062	3.92 18:46:12	4.00 10.09.2025	-2.00% -0.08	3.91 700	3.92 2'200	-44.90%
FuboTV Rg USD \| US35953D1046	3.96 18:44:35	4.09 09.09.2025	-3.18% -0.13	3.96 14'000	3.97 5'800	+224.60%
Fulcrum Thera Rg USD \| US3596161097	7.17 18:45:52	7.24 10.09.2025	-0.97% -0.07	7.16 200	7.18 100	+54.04%
Fulgent Genetics Rg USD \| US3596641098	21.77 18:34:38	22.32 10.09.2025	-2.46% -0.55	21.70 100	21.77 300	+20.84%
Fulton Financial Rg USD \| US3602711000	19.35 18:42:23	19.24 10.09.2025	+0.57% +0.11	19.35 900	19.36 1'000	-0.21%
Funko-A Rg USD \| US3610081057	3.21 18:43:26	3.33 10.09.2025	-3.60% -0.12	3.21 800	3.22 1'600	-75.13%
FutureFuel Rg USD \| US36116M1062	3.88 18:44:48	3.85 09.09.2025	+0.78% +0.03	3.87 1'000	3.88 600	-27.22%
FVCBankcorp Rg USD \| US36120Q1013	13.38 16:55:14	13.29 10.09.2025	+0.68% +0.09	13.25 200	13.37 100	+5.73%
G-III Apparel Gr Rg USD \| US36237H1014	26.85 18:45:23	26.90 10.09.2025	-0.19% -0.05	26.86 100	26.89 200	-17.54%
Gaia Rg-A USD \| US36269P1049	5.78 17:51:29	5.59 10.09.2025	+3.40% +0.19	5.75 100	5.83 100	+24.50%
Gambling Grp Rg USD \| JE00BL970N11	8.03 18:46:18	8.13 10.09.2025	-1.23% -0.10	8.02 500	8.04 300	-42.26%
Garrett Motion Rg USD \| US3665051054	13.16 18:45:29	13.24 10.09.2025	-0.60% -0.08	13.16 300	13.17 500	+46.62%
GATX Rg USD \| US3614481030	168.81 17:59:00	168.08 09.09.2025	+0.43% +0.73	167.17 100	168.43 200	+8.47%
GBank Finl Hldg Rg USD \| US36166F1003	39.30 17:03:06	39.31 10.09.2025	-0.03% -0.01	39.08 100	39.94 100	-8.58%
GCM Grosvenor Rg-A USD \| US36831E1082	12.785 18:42:59	12.74 10.09.2025	+0.35% +0.045	12.78 700	12.79 100	+3.83%
GCT Rg-A USD \| KYG386441037	28.11 18:44:31	29.86 10.09.2025	-5.86% -1.75	28.05 300	28.10 100	+61.23%
Genco Shipping Rg USD \| MHY2685T1313	17.73 18:42:21	17.96 09.09.2025	-1.28% -0.23	17.72 200	17.74 300	+28.84%
Gencor Industrie Rg USD \| US3686781085	15.52 16:57:01	15.21 09.09.2025	+2.04% +0.31	15.35 100	15.47 100	-12.07%
GeneDx Hldg Rg USD \| US81663L2007	123.64 18:44:56	125.97 10.09.2025	-1.85% -2.33	123.46 100	124.15 100	+63.90%
Genesco Rg USD \| US3715321028	32.68 18:28:38	31.68 09.09.2025	+3.16% +1.00	32.52 100	32.62 100	-25.89%
Genie Ener Rg-B USD \| US3722842081	14.82 18:21:01	14.88 09.09.2025	-0.40% -0.06	14.80 100	14.83 100	-4.55%
Genius Sports Rg USD \| GG00BMF1JR16	12.69 18:45:27	12.82 09.09.2025	-1.01% -0.13	12.68 2'100	12.69 1'400	+48.21%
Gentherm Rg USD \| US37253A1034	34.96 18:39:52	35.77 10.09.2025	-2.26% -0.81	34.92 100	34.97 100	-10.41%
Genworth Finl Rg USD \| US37247D1063	8.525 18:44:03	8.53 09.09.2025	-0.06% -0.005	8.52 12'600	8.53 10'100	+22.03%
GEO Group REIT Rg USD \| US36162J1060	21.30 18:43:25	21.57 09.09.2025	-1.25% -0.27	21.24 200	21.27 500	-22.91%
German Amer Banc Rg USD \| US3738651047	40.89 18:29:53	40.82 10.09.2025	+0.17% +0.07	40.85 200	40.93 100	+1.49%
Geron Rg USD \| US3741631036	1.30 18:45:19	1.36 10.09.2025	-4.41% -0.06	1.30 135'800	1.31 46'700	-61.58%
Getty Images Rg-A USD \| US3742751056	1.865 18:46:14	1.87 09.09.2025	-0.27% -0.005	1.86 5'000	1.87 2'700	-13.43%
Getty Realty REI Rg USD \| US3742971092	28.38 18:39:26	28.63 09.09.2025	-0.87% -0.25	28.34 300	28.39 200	-4.98%
Gevo Rg USD \| US3743964062	1.62 18:45:14	1.61 10.09.2025	+0.62% +0.01	1.61 16'900	1.62 4'300	-22.97%
Gibraltar Inds Rg USD \| US3746891072	59.995 18:44:16	59.08 10.09.2025	+1.55% +0.915	59.95 100	60.05 200	+0.31%
Ginkgo Bio Rg-A USD \| US37611X2099	10.89 18:44:47	10.76 09.09.2025	+1.21% +0.13	10.87 400	10.93 200	+9.57%
Glacier Bancorp Rg USD \| US37637Q1058	48.70 18:42:21	48.51 09.09.2025	+0.39% +0.19	48.60 100	48.74 100	-3.41%
Gladst Land REIT Rg USD \| US3765491010	8.79 18:45:07	8.90 10.09.2025	-1.24% -0.11	8.78 300	8.80 200	-17.97%
Gladsto Com REIT Rg USD \| US3765361080	12.83 18:41:07	13.00 10.09.2025	-1.31% -0.17	12.83 100	12.84 300	-19.95%
Glaukos Rg USD \| US3773221029	88.11 18:44:35	90.91 09.09.2025	-3.08% -2.80	88.03 300	88.20 100	-39.37%
Glb Bsns Trvl Rg-A USD \| US37890B1008	7.93 18:45:46	8.11 09.09.2025	-2.22% -0.18	7.92 1'000	7.93 1'500	-12.61%
Glb Industrial Rg USD \| US37892E1029	37.25 18:40:42	37.52 09.09.2025	-0.72% -0.27	37.06 100	37.33 200	+51.35%
Glb Medical REIT Rg USD \| US37954A2042	7.60 18:38:00	7.55 09.09.2025	+0.66% +0.05	7.60 500	7.61 900	-2.20%
Glbl Net Ls REIT Rg USD \| US3793782018	8.22 18:37:06	8.19 09.09.2025	+0.37% +0.03	8.21 4'500	8.22 1'100	+12.19%
Global Water Res Rg USD \| US3794631024	9.72 18:22:56	9.82 10.09.2025	-1.02% -0.10	9.64 100	9.72 200	-14.61%
Globalstar Rg USD \| US3789735079	31.49 18:43:30	36.91 10.09.2025	-14.68% -5.42	31.40 100	31.45 100	-
GMS Rg USD \| US36251C1036	109.96 03.09.2025	109.97 02.09.2025	-0.01% -0.01	- -	- -	+29.62%
Gogo Rg USD \| US38046C1099	10.37 18:44:52	10.41 10.09.2025	-0.38% -0.04	10.37 400	10.39 900	+28.68%
GoHealth Rg-A USD \| US38046W2044	4.79 17:14:52	4.79 10.09.2025	0.00% 0.00	4.78 100	4.83 200	-64.23%
Golar LNG Rg USD \| BMG9456A1009	41.98 18:44:55	41.36 10.09.2025	+1.50% +0.62	41.95 100	42.00 600	-2.27%
Golden Entertain Rg USD \| US3810131017	24.45 18:41:44	24.30 10.09.2025	+0.62% +0.15	24.43 100	24.46 100	-23.10%
Goldn Matrix Grp Rg USD \| US3810983003	0.993 18:39:08	0.9868 10.09.2025	+0.63% +0.0062	0.9883 300	0.9948 300	-50.16%
Goodyear T & Rub Rg USD \| US3825501014	8.455 18:45:12	8.55 10.09.2025	-1.11% -0.095	8.45 3'600	8.46 9'100	-5.00%
Goosehead Ins-A Rg USD \| US38267D1090	79.99 18:31:41	80.62 10.09.2025	-0.78% -0.63	79.82 100	80.06 400	-24.81%
Gorman-Rupp Rg USD \| US3830821043	42.37 17:48:40	42.07 09.09.2025	+0.71% +0.30	41.97 100	42.77 100	+10.94%
Gossamer Bio Rg USD \| US38341P1021	3.055 18:45:17	2.77 10.09.2025	+10.29% +0.285	3.05 900	3.06 1'100	+206.21%
Graham Corp Rg USD \| US3845561063	47.72 18:45:11	47.50 09.09.2025	+0.46% +0.22	47.66 100	47.86 400	+6.81%
Graham Hldg Rg USD \| US3846371041	1'125.00 16:49:30	1'135.53 09.09.2025	-0.93% -10.53	1'116.34 100	1'140.88 100	+30.23%
GRAIL Rg USD \| US3847471014	36.78 18:45:44	37.53 10.09.2025	-2.00% -0.75	36.71 100	36.84 100	+110.25%
Granite Construc Rg USD \| US3873281071	108.69 18:41:39	107.45 09.09.2025	+1.15% +1.24	108.61 300	108.73 100	+22.51%
Granite Ridge Rg USD \| US3874321074	5.32 18:41:56	5.19 09.09.2025	+2.50% +0.13	5.31 1'500	5.32 800	-19.66%
Gray Media Rg USD \| US3893751061	5.575 18:42:29	5.85 09.09.2025	-4.70% -0.275	5.57 900	5.58 1'400	+85.71%
Great Lakes Dred Rg USD \| US3906071093	11.90 18:42:21	11.79 10.09.2025	+0.93% +0.11	11.89 300	11.91 700	+4.43%
Great Southern B Rg USD \| US3909051076	63.57 16:09:36	63.285 10.09.2025	+0.45% +0.285	62.88 200	63.18 300	+6.01%
Green Brick Part Rg USD \| US3927091013	72.05 18:41:23	73.77 09.09.2025	-2.33% -1.72	71.94 100	72.13 100	+30.59%
Green Dot Rg-A USD \| US39304D1028	13.87 18:44:29	14.58 09.09.2025	-4.87% -0.71	13.86 100	13.89 200	+37.03%
Green Plains Rg USD \| US3932221043	9.755 18:46:14	10.02 10.09.2025	-2.64% -0.265	9.75 700	9.76 600	+5.70%
Greenbrier Cos Rg USD \| US3936571013	46.035 18:10:51	45.92 09.09.2025	+0.25% +0.115	45.84 100	45.95 100	-24.71%
Greene County Ba Rg USD \| US3943571071	23.13 18:18:41	23.80 10.09.2025	-2.82% -0.67	22.75 100	23.19 100	-14.14%
Greenlight Cap RE A USD \| KYG4095J1094	12.45 17:55:16	12.59 10.09.2025	-1.11% -0.14	12.37 100	12.40 200	-10.07%
Greif-A USD \| US3976241071	60.66 18:43:51	60.23 09.09.2025	+0.71% +0.43	60.57 100	60.72 100	-1.46%
Greif-B USD \| US3976242061	62.16 18:12:33	62.28 09.09.2025	-0.19% -0.12	62.13 700	64.29 100	-8.21%
Grid Dyn Hldg Rg-A USD \| US39813G1094	7.45 18:44:00	7.78 10.09.2025	-4.24% -0.33	7.45 1'000	7.46 300	-65.02%
Griffon Rg USD \| US3984331021	78.87 18:38:11	78.82 09.09.2025	+0.06% +0.05	78.66 100	78.90 100	+10.59%
Grindr Rg USD \| US39854F1012	15.59 18:46:08	15.64 09.09.2025	-0.32% -0.05	15.59 100	15.60 100	-12.33%
Grnwich LifeSci Rg USD \| US3968791083	11.96 18:39:26	11.00 10.09.2025	+8.73% +0.96	11.88 100	12.05 100	-2.05%
Grocer Outl Hldg Rg USD \| US39874R1014	17.295 18:46:11	17.555 10.09.2025	-1.48% -0.26	17.29 200	17.30 100	+12.46%
Group I Automoti Rg USD \| US3989051095	471.77 18:40:42	474.78 09.09.2025	-0.63% -3.01	470.00 500	475.74 100	+12.65%
Groupon Rg USD \| US3994732069	22.64 18:46:18	23.00 10.09.2025	-1.57% -0.36	22.62 200	22.64 400	+89.30%
Guaranty Bancsha Rg USD \| US4007641065	48.89 16:58:14	48.43 09.09.2025	+0.95% +0.46	48.27 100	49.42 100	+39.97%
Guardant Health Rg USD \| US40131M1099	57.88 18:46:06	59.44 10.09.2025	-2.62% -1.56	57.88 100	57.91 100	+94.57%
Guardian Rg-A USD \| US40145W1018	28.555 18:38:41	28.84 09.09.2025	-0.99% -0.285	28.50 200	28.58 100	+42.35%
Gulfport Energy Rg USD \| US4026355028	170.53 18:23:13	170.24 09.09.2025	+0.17% +0.29	168.22 100	170.49 100	-7.58%
Gyre Therap Rg USD \| US4037831033	7.965 18:45:21	7.67 10.09.2025	+3.85% +0.295	7.95 200	7.98 100	-36.61%
H B Fuller Co Rg USD \| US3596941068	61.02 18:43:27	61.17 09.09.2025	-0.25% -0.15	60.80 100	60.98 100	-9.35%
H2O America Rg USD \| US7843051043	49.16 18:11:43	49.72 10.09.2025	-1.13% -0.56	49.09 200	49.11 200	+1.02%
HA Sustain REIT Rg USD \| US41068X1000	27.78 18:43:40	27.62 09.09.2025	+0.58% +0.16	27.75 300	27.79 400	+2.94%
Hackett Group Rg USD \| US4046091090	20.39 18:40:43	20.93 10.09.2025	-2.58% -0.54	20.37 100	20.40 100	-31.87%
Haemonetics Rg USD \| US4050241003	53.36 18:45:08	54.24 09.09.2025	-1.62% -0.88	53.34 100	53.40 100	-30.53%
Hain Celestial G Rg USD \| US4052171000	1.995 18:37:00	1.91 10.09.2025	+4.45% +0.085	1.99 400	2.00 800	-68.94%
Hallador Energy Rg USD \| US40609P1057	17.81 18:39:00	17.39 10.09.2025	+2.42% +0.42	17.77 300	17.83 100	+51.88%
Hamilton Grup Rg-B USD \| BMG427061046	23.58 18:42:43	23.75 09.09.2025	-0.72% -0.17	23.58 200	23.60 300	+24.80%
Hancock Whitney Rg USD \| US4101201097	63.10 18:44:22	62.67 10.09.2025	+0.69% +0.43	63.08 100	63.13 300	+14.53%
Hanesbrands Rg USD \| US4103451021	6.225 18:40:16	6.37 09.09.2025	-2.28% -0.145	6.22 13'300	6.23 14'900	-21.74%
Hanmi Fin Rg USD \| US4104952043	25.00 18:28:09	24.95 10.09.2025	+0.20% +0.05	24.99 100	25.03 100	+5.63%
Hanover Bncrp Rg USD \| US4107091096	22.57 17:25:11	22.56 10.09.2025	+0.04% +0.01	22.41 100	22.58 100	-2.15%
HarborOne Bancrp Rg USD \| US41165Y1001	12.82 18:20:39	12.86 10.09.2025	-0.31% -0.04	12.78 500	12.80 400	+8.71%
Harmonic Rg USD \| US4131601027	9.88 18:42:28	9.91 10.09.2025	-0.30% -0.03	9.88 600	9.89 100	-25.09%
Harmony Bioscien Rg USD \| US4131971040	33.33 18:45:18	34.00 10.09.2025	-1.97% -0.67	33.29 100	33.37 400	-1.19%
Harrow Rg USD \| US4158581094	40.10 18:44:54	39.30 10.09.2025	+2.04% +0.80	39.96 100	40.07 200	+17.14%
Haverty Furnitur Rg USD \| US4195961010	23.17 18:39:37	23.54 09.09.2025	-1.57% -0.37	23.12 100	23.19 100	+5.75%
Hawaiian Electr Rg USD \| US4198701009	11.93 18:45:06	11.85 09.09.2025	+0.68% +0.08	11.92 1'100	11.93 400	+21.79%
Hawkins Rg USD \| US4202611095	169.51 18:45:21	171.92 10.09.2025	-1.40% -2.41	169.12 100	169.99 100	+40.15%
Hawthorn Banc Rg USD \| US4204761039	31.51 10.09.2025	31.82 09.09.2025	-0.97% -0.31	31.71 100	32.09 100	+11.15%
HBT Financial Rg USD \| US4041111067	25.89 18:12:51	25.80 10.09.2025	+0.35% +0.09	25.53 100	26.13 100	+17.81%
HCI Group Rg USD \| US40416E1038	175.99 18:40:35	174.76 09.09.2025	+0.70% +1.23	175.23 100	176.30 100	+49.97%
Health Catalyst Rg USD \| US42225T1079	3.30 18:45:07	3.40 10.09.2025	-2.94% -0.10	3.29 700	3.30 1'500	-51.91%
Healthcare Svcs Rg USD \| US4219061086	15.94 18:43:30	16.11 10.09.2025	-1.06% -0.17	15.94 200	15.95 400	+38.70%
HealthEquity Rg USD \| US42226A1079	91.96 18:46:01	92.99 10.09.2025	-1.11% -1.03	91.89 100	92.02 100	-3.08%
Healthstream Rg USD \| US42222N1037	28.22 18:43:09	28.67 10.09.2025	-1.57% -0.45	28.19 100	28.24 100	-9.84%
Heartland Expres Rg USD \| US4223471040	8.37 18:43:41	8.69 10.09.2025	-3.68% -0.32	8.36 900	8.38 300	-22.55%
Hecla Mining Rg USD \| US4227041062	10.76 18:46:15	10.18 09.09.2025	+5.70% +0.58	10.75 6'700	10.76 7'500	+107.33%
Heidrck & Strugg Rg USD \| US4228191023	49.14 18:39:55	50.38 10.09.2025	-2.46% -1.24	49.01 100	49.23 100	+13.70%
Helen of Troy Rg USD \| BMG4388N1065	23.83 18:45:47	23.95 10.09.2025	-0.50% -0.12	23.82 300	23.89 600	-59.97%
Helios Tech Rg USD \| US42328H1095	54.77 18:46:19	53.86 09.09.2025	+1.69% +0.91	54.72 100	54.77 100	+20.65%
Helix Energy Sol Rg USD \| US42330P1075	6.21 18:45:13	6.09 09.09.2025	+1.97% +0.12	6.20 2'900	6.21 1'400	-34.66%
Helmerich&Payne Rg USD \| US4234521015	20.54 18:45:13	20.02 09.09.2025	+2.60% +0.52	20.52 500	20.56 100	-37.48%
Herbalife Rg USD \| KYG4412G1010	9.29 18:45:56	9.48 09.09.2025	-2.00% -0.19	9.28 1'100	9.30 100	+41.70%
Herc Holdings Rg USD \| US42704L1044	134.52 18:38:56	133.64 09.09.2025	+0.66% +0.88	133.98 100	135.84 100	-29.41%
Heritage Commerc Rg USD \| US4269271098	10.21 18:41:52	10.23 10.09.2025	-0.20% -0.02	10.21 600	10.22 500	+9.06%
Heritage Financi Rg USD \| US42722X1063	24.93 18:45:32	24.87 10.09.2025	+0.24% +0.06	24.87 800	24.94 300	+1.51%
Heritage Insuran Rg USD \| US42727J1025	22.36 18:24:58	23.81 09.09.2025	-6.09% -1.45	22.31 100	22.41 200	+96.78%
Heron Therapeuti Rg USD \| US4277461020	1.285 18:45:54	1.30 10.09.2025	-1.15% -0.015	1.28 3'400	1.29 4'400	-15.03%
Hertz Global Rg USD \| US42806J7000	5.815 18:45:25	6.09 10.09.2025	-4.52% -0.275	5.81 600	5.82 1'300	+66.39%
HF Foods Group Rg USD \| US40417F1093	3.08 18:17:50	3.12 10.09.2025	-1.28% -0.04	3.05 200	3.08 100	-2.80%
HighPeak Energy Rg USD \| US43114Q1058	7.34 18:43:41	7.10 10.09.2025	+3.38% +0.24	7.33 200	7.35 100	-51.70%
Hillenbrand Rg USD \| US4315711089	24.88 18:41:58	24.92 09.09.2025	-0.16% -0.04	24.89 400	24.93 200	-19.04%
Hillman Soltns Rg USD \| US4316361090	9.66 18:44:18	9.64 10.09.2025	+0.21% +0.02	9.65 1'000	9.66 200	-1.03%
Hilltop Holdings Rg USD \| US4327481010	34.72 18:40:20	34.73 09.09.2025	-0.03% -0.01	34.72 400	34.75 300	+21.31%
Hilton Grand Rg USD \| US43283X1054	46.59 18:44:29	47.27 09.09.2025	-1.44% -0.68	46.55 100	46.62 100	+21.36%
Himalaya Shippng Rg NOK \| BMG4660A1036	83.50 16:45:00	83.10 09.09.2025	+0.48% +0.40	80.50 103	84.40 62	-
Hims&Hers Hlth Rg-A USD \| US4330001060	50.16 18:46:18	47.79 09.09.2025	+4.96% +2.37	50.15 1'500	50.18 200	+97.64%
Hingham Institut Rg USD \| US4333231029	274.31 17:52:44	275.08 10.09.2025	-0.28% -0.77	270.95 100	275.03 100	+8.24%
Hippo Holdings Rg USD \| US4335392027	36.16 18:33:05	36.97 09.09.2025	-2.19% -0.81	35.84 100	36.17 400	+38.10%
HireQuest Rg USD \| US4335351015	9.78 17:49:03	9.82 10.09.2025	-0.41% -0.04	9.59 100	9.74 100	-30.65%
Hmlt Brn Hd-A-Rg USD \| US40701T1043	14.64 18:42:51	14.70 09.09.2025	-0.41% -0.06	14.49 100	14.67 100	-12.66%
HNI Rg USD \| US4042511000	44.85 18:45:00	45.61 09.09.2025	-1.67% -0.76	44.84 200	44.96 100	-9.45%
Holley Rg USD \| US43538H1032	3.11 18:44:28	3.67 09.09.2025	-15.26% -0.56	3.11 2'100	3.12 1'000	+21.52%
Home Bancorp Rg USD \| US43689E1073	55.93 15:48:11	56.06 10.09.2025	-0.23% -0.13	55.84 100	56.13 100	+21.32%
Home Bancshares Rg USD \| US4368932004	29.41 18:43:32	29.22 09.09.2025	+0.65% +0.19	29.41 100	29.44 300	+3.25%
HomeTrust Bncsh Rg USD \| US4378721041	41.03 18:05:26	40.88 09.09.2025	+0.37% +0.15	40.75 300	41.82 100	+21.38%
Honest Co Rg USD \| US4383331067	3.845 18:42:42	3.94 10.09.2025	-2.41% -0.095	3.84 3'900	3.85 2'700	-43.15%
Hope Bancorp Rg USD \| US43940T1097	11.015 18:45:08	11.00 10.09.2025	+0.14% +0.015	11.01 800	11.02 800	-10.50%
Horace Mann Educ Rg USD \| US4403271046	46.15 18:26:18	46.45 09.09.2025	-0.65% -0.30	46.10 100	46.14 100	+18.40%
Horizon Bancorp Rg USD \| US4404071049	16.39 18:40:13	16.43 10.09.2025	-0.24% -0.04	16.38 300	16.40 100	+1.99%
Hovnann Entps Rg-A USD \| US4424874018	146.66 18:19:13	147.24 09.09.2025	-0.39% -0.58	144.74 400	147.30 100	+10.03%
Hub Group-A USD \| US4433201062	35.65 18:41:53	36.41 10.09.2025	-2.09% -0.76	35.65 100	35.69 100	-18.29%
Hudson Pac REIT Rg USD \| US4440971095	2.92 18:41:51	2.94 09.09.2025	-0.68% -0.02	2.92 8'200	2.93 15'100	-2.97%
Hudson Technolog Rg USD \| US4441441098	10.01 18:44:30	10.05 10.09.2025	-0.40% -0.04	10.00 300	10.02 100	+80.11%
Humacyte Rg USD \| US44486Q1031	1.46 18:37:36	1.50 10.09.2025	-2.67% -0.04	1.46 1'600	1.47 2'800	-70.30%
Huron Consulting Rg USD \| US4474621020	137.09 18:38:11	139.58 10.09.2025	-1.78% -2.49	136.58 100	137.24 100	+12.33%
Hut 8 Rg USD \| US44812J1043	30.78 18:45:09	29.30 10.09.2025	+5.05% +1.48	30.77 500	30.80 500	+43.00%
Hyliion Hldg Rg-A USD \| US4491091074	1.63 18:45:02	1.61 09.09.2025	+1.24% +0.02	1.62 500	1.63 300	-38.31%
Hyster Yale-A USD \| US4491721050	35.79 18:41:54	36.05 09.09.2025	-0.72% -0.26	35.59 100	35.91 200	-29.22%
i3 Verticals-A Rg USD \| US46571Y1073	30.27 18:22:27	31.04 10.09.2025	-2.48% -0.77	30.23 400	30.30 100	+34.72%
IBEX Rg USD \| BMG4690M1010	28.82 18:32:59	29.33 10.09.2025	-1.74% -0.51	28.80 100	28.90 100	+36.48%
Ibotta Rg USD \| US4510511060	26.04 18:43:19	26.99 09.09.2025	-3.52% -0.95	26.11 100	26.38 500	-58.53%
ICF Intl Rg USD \| US44925C1036	94.70 18:29:24	96.23 10.09.2025	-1.59% -1.53	94.50 200	94.84 100	-19.28%
Ichor Rg USD \| KYG4740B1059	17.15 18:42:23	16.41 10.09.2025	+4.51% +0.74	17.14 100	17.19 100	-49.07%
ICU Medical Rg USD \| US44930G1076	133.75 18:24:34	130.57 10.09.2025	+2.44% +3.18	133.78 100	134.03 100	-15.85%
Idaho Strategic Rg USD \| US6458272050	28.16 17:45:43	27.79 09.09.2025	+1.33% +0.37	27.00 400	29.24 100	+172.72%
IDEAYA Bioscienc Rg USD \| US45166A1025	24.87 18:46:11	24.74 10.09.2025	+0.53% +0.13	24.85 300	24.89 200	-3.74%
IDT-B Rg USD \| US4489475073	63.70 18:33:17	65.41 09.09.2025	-2.61% -1.71	63.55 100	63.74 200	+37.65%
IES Holdings Rg USD \| US44951W1062	376.83 18:38:32	361.47 10.09.2025	+4.25% +15.36	375.75 100	378.05 100	+79.87%
iHeartMedia Rg-A USD \| US45174J5092	2.16 18:45:29	2.26 10.09.2025	-4.42% -0.10	2.15 1'200	2.16 1'000	+14.14%
Imax Rg USD \| CA45245E1097	30.53 18:44:39	30.68 09.09.2025	-0.49% -0.15	30.47 600	30.54 200	+19.84%
Immersion Rg USD \| US4525211078	6.85 18:44:42	6.94 10.09.2025	-1.30% -0.09	6.84 600	6.85 1'000	-20.50%
ImmunityBio Rg USD \| US45256X1037	2.555 18:44:53	2.57 10.09.2025	-0.58% -0.015	2.55 13'000	2.56 8'800	+0.39%
Immunome Rg USD \| US45257U1088	9.26 18:44:56	9.21 10.09.2025	+0.54% +0.05	9.25 100	9.28 300	-13.28%
Immunovant Rg USD \| US45258J1025	16.32 18:45:43	16.40 10.09.2025	-0.49% -0.08	16.31 200	16.32 100	-33.79%
Impinj Rg USD \| US4532041096	195.41 18:41:00	195.335 10.09.2025	+0.04% +0.075	194.71 100	195.54 200	+34.47%
Independenc REIT Rg USD \| US45378A1060	17.67 18:46:03	17.89 09.09.2025	-1.23% -0.22	17.67 2'100	17.68 1'900	-9.83%
Independent Bank Rg USD \| US4538361084	69.71 18:46:12	69.85 10.09.2025	-0.20% -0.14	69.63 100	69.77 100	+8.82%
Independent Bk Rg USD \| US4538386099	32.20 18:22:15	32.31 10.09.2025	-0.34% -0.11	32.06 100	32.21 200	-7.24%
indie Smicndct Rg-A USD \| US45569U1016	4.005 18:43:49	4.05 10.09.2025	-1.11% -0.045	4.00 7'400	4.01 2'100	0.00%
Indivior Rg USD \| GB00BN4HT335	24.37 18:45:46	24.66 10.09.2025	-1.18% -0.29	24.36 100	24.38 100	+98.39%
Indl Lt REIT SBI Rg USD \| US4562371066	6.12 18:45:11	6.15 10.09.2025	-0.49% -0.03	6.11 1'000	6.12 300	+68.49%
Infinity Nat Rg-A USD \| US4569411030	14.00 18:22:12	13.73 09.09.2025	+1.97% +0.27	13.96 100	14.01 300	-
Information Svc Rg USD \| US45675Y1047	5.10 18:33:00	5.15 10.09.2025	-0.97% -0.05	5.10 400	5.11 100	+54.19%
Ingevity Rg USD \| US45688C1071	57.51 18:34:14	58.80 09.09.2025	-2.19% -1.29	57.28 100	57.44 300	+44.29%
Ingles Mrkt Cl-A- USD \| US4570301048	67.15 18:44:53	68.97 10.09.2025	-2.64% -1.82	67.01 100	67.19 200	+7.03%
Inhibikase Thrp Rg USD \| US45719W2052	1.62 18:12:10	1.67 10.09.2025	-2.99% -0.05	1.60 200	1.61 200	-48.62%
Inhibrx Bio Rg USD \| US45720N1037	28.89 18:46:14	29.585 10.09.2025	-2.35% -0.695	28.66 100	29.23 200	+92.11%
INmune Bio Rg-AI USD \| US45782T1051	1.805 18:45:10	1.78 10.09.2025	+1.40% +0.025	1.80 2'700	1.81 10'800	-61.88%
Innodata Rg USD \| US4576422053	58.78 18:44:17	53.63 10.09.2025	+9.60% +5.15	58.62 100	58.84 100	+35.70%
Innospec Rg USD \| US45768S1050	83.12 18:27:57	83.55 10.09.2025	-0.51% -0.43	82.79 100	83.16 100	-24.09%
Innov Inds REIT Rg USD \| US45781V1017	56.50 18:24:11	56.80 09.09.2025	-0.53% -0.30	56.00 200	56.41 100	-14.77%
InnovAge Hldg Rg USD \| US45784A1043	4.06 16:56:40	4.27 10.09.2025	-4.92% -0.21	3.92 300	4.09 200	+8.65%
Innovex Intl Rg USD \| US4576511079	16.40 18:45:13	16.30 09.09.2025	+0.61% +0.10	16.39 200	16.42 200	+16.68%
Innoviva Rg USD \| US45781M1018	19.80 18:45:15	20.18 10.09.2025	-1.88% -0.38	19.79 100	19.81 100	+16.31%
Inogen Rg USD \| US45780L1044	8.26 18:41:51	8.53 10.09.2025	-3.17% -0.27	8.26 200	8.28 100	-6.98%
Inseego Rg USD \| US45782B3024	13.09 18:45:45	12.82 10.09.2025	+2.11% +0.27	13.06 200	13.12 100	+24.95%
Insight Enterpri Rg USD \| US45765U1034	124.06 18:44:55	126.74 10.09.2025	-2.11% -2.68	124.02 100	124.34 200	-16.67%
Insperity Rg USD \| US45778Q1076	51.13 18:46:13	53.47 09.09.2025	-4.38% -2.34	51.15 400	51.29 200	-31.02%
Inspired Entrtmn Rg USD \| US45782N1081	9.285 18:39:52	9.29 10.09.2025	-0.05% -0.005	9.26 300	9.31 100	+2.65%
Installed Bldn P Rg USD \| US45780R1014	264.26 18:45:47	266.14 09.09.2025	-0.71% -1.88	263.99 100	264.19 100	+51.86%
Insteel Industri Rg USD \| US45774W1080	38.29 18:27:13	38.02 09.09.2025	+0.71% +0.27	38.14 100	38.25 200	+40.76%
Intapp Rg USD \| US45827U1097	44.125 18:42:23	45.19 10.09.2025	-2.36% -1.065	44.08 100	44.15 200	-29.49%
Integer Holdings Rg USD \| US45826H1095	102.90 18:41:51	105.52 09.09.2025	-2.48% -2.62	102.74 100	102.95 200	-20.37%
Integra Life Hld Rg USD \| US4579852082	15.14 18:45:09	15.43 10.09.2025	-1.88% -0.29	15.10 200	15.15 200	-31.97%
Integral Ad Sci Rg USD \| US45828L1089	8.51 18:42:35	8.55 10.09.2025	-0.47% -0.04	8.51 700	8.52 600	-18.10%
Intellia Therape Rg USD \| US45826J1051	11.56 18:46:13	11.88 10.09.2025	-2.69% -0.32	11.55 700	11.56 100	+1.89%
InterDigital Rg USD \| US45867G1013	305.07 18:24:14	305.70 10.09.2025	-0.21% -0.63	302.87 200	303.58 200	+57.81%
Interface Rg USD \| US4586653044	27.375 18:45:07	27.04 10.09.2025	+1.24% +0.335	27.35 100	27.40 200	+11.05%
Interparfums Rg USD \| US4583341098	109.97 18:39:15	115.96 10.09.2025	-5.17% -5.99	109.56 100	110.28 200	-11.82%
Intl Bancshares Rg USD \| US4590441030	70.59 18:31:55	70.38 10.09.2025	+0.30% +0.21	70.49 100	70.62 100	+11.43%
Intl Money Exps Rg USD \| US46005L1017	14.50 18:42:09	14.50 10.09.2025	0.00% 0.00	14.49 200	14.50 300	-30.39%
Intrepid Potash Rg USD \| US46121Y2019	29.06 18:39:31	28.55 09.09.2025	+1.79% +0.51	28.69 3'200	29.36 300	+30.25%
Intrntnl Seaways Rg USD \| MHY410531021	46.33 18:44:55	47.29 09.09.2025	-2.03% -0.96	46.25 200	46.35 200	+31.58%
Intuitive Mach Rg-A USD \| US46125A1007	8.355 18:45:44	8.41 10.09.2025	-0.65% -0.055	8.35 5'100	8.36 5'800	-53.69%
InvenTrust REIT Rg USD \| US46124J2015	29.14 18:45:49	29.07 09.09.2025	+0.24% +0.07	29.14 200	29.17 200	-3.52%
Invesco Mtg REIT Rg USD \| US46131B7047	7.74 18:45:12	7.85 09.09.2025	-1.40% -0.11	7.74 1'600	7.75 5'300	-2.48%
Investar Hldg Rg USD \| US46134L1052	22.94 18:40:15	23.00 10.09.2025	-0.26% -0.06	22.91 100	22.98 300	+4.74%
Investors Title Rg USD \| US4618041069	245.45 17:34:04	248.32 10.09.2025	-1.16% -2.87	244.13 100	247.10 100	+4.88%
IonQ Rg USD \| US46222L1089	44.25 18:46:09	44.00 09.09.2025	+0.57% +0.25	44.22 300	44.28 100	+5.34%
Iovance Bthrptcs Rg USD \| US4622601007	2.34 18:45:17	2.37 10.09.2025	-1.27% -0.03	2.33 2'300	2.34 6'500	-67.97%
iRadimed Rg USD \| US46266A1097	71.11 18:25:49	71.89 10.09.2025	-1.08% -0.78	71.00 7'600	71.37 100	+30.71%
iRhythm Technolg Rg USD \| US4500561067	183.82 18:40:43	186.39 10.09.2025	-1.38% -2.57	183.32 200	184.10 200	+106.71%
IronwoodPharma Rg-A USD \| US46333X1081	1.095 18:22:01	1.11 10.09.2025	-1.35% -0.015	1.09 1'900	1.10 1'900	-74.94%
Ispire Tech Rg USD \| US46501C1009	3.05 15:30:00	3.10 10.09.2025	-1.61% -0.05	3.09 300	3.19 3'100	-38.37%
Itron Rg USD \| US4657411066	117.99 18:44:48	118.76 10.09.2025	-0.65% -0.77	117.93 500	118.06 100	+9.38%
Ivanhoe Electric Rg USD \| US46578C1080	9.06 18:40:29	8.90 09.09.2025	+1.80% +0.16	9.03 200	9.06 200	+17.88%
J Wiley & Sons -A- USD \| US9682232064	41.45 18:38:55	41.83 09.09.2025	-0.91% -0.38	41.39 400	41.44 200	-4.30%
J&J Snack Foods Rg USD \| US4660321096	104.82 18:33:56	106.70 10.09.2025	-1.76% -1.88	104.04 100	104.88 200	-31.22%
J.Jill Rg USD \| US46620W2017	17.56 18:31:58	17.76 09.09.2025	-1.13% -0.20	17.54 100	17.60 300	-35.70%
Jack in the Box Rg USD \| US4663671091	18.32 18:42:40	19.94 10.09.2025	-8.12% -1.62	18.29 500	18.33 700	-52.11%
Jacksn Finl Rg-A USD \| US46817M1071	96.46 18:38:01	96.47 09.09.2025	-0.01% -0.01	96.23 100	96.36 300	+10.78%
Jade Biosciences Rg USD \| US0080642061	7.66 16:34:49	7.62 10.09.2025	+0.52% +0.04	7.57 100	7.66 100	+187.55%
JAI Rg USD \| KYG651631007	13.52 18:46:15	13.42 09.09.2025	+0.75% +0.10	13.51 2'200	13.52 600	+65.07%
Jakks Pac Rg USD \| US47012E4035	17.32 18:43:57	17.51 10.09.2025	-1.09% -0.19	17.24 100	17.32 200	-37.80%
James River Grp Rg USD \| BMG5005R1079	5.29 18:22:18	5.28 10.09.2025	+0.19% +0.01	5.29 100	5.30 600	+8.42%
Jamf Holding Rg USD \| US47074L1052	9.33 18:45:33	9.61 10.09.2025	-2.91% -0.28	9.34 200	9.35 500	-31.60%
Janus Intl Grp Rg USD \| US47103N1063	10.00 18:41:51	10.01 09.09.2025	-0.10% -0.01	10.00 1'400	10.01 1'600	+36.19%
Janux Therapeuts Rg USD \| US47103J1051	24.97 18:45:27	23.78 10.09.2025	+5.00% +1.19	24.88 200	25.00 100	-55.58%
JBG SMITH REIT Rg USD \| US46590V1008	23.16 18:44:29	23.20 09.09.2025	-0.17% -0.04	23.15 100	23.18 600	+50.94%
JBT Marel Rg USD \| US4778391049	139.06 18:41:21	139.11 09.09.2025	-0.04% -0.05	138.86 100	139.16 100	+9.45%
JELD-WEN Holding Rg USD \| US47580P1030	6.27 18:43:30	6.20 09.09.2025	+1.13% +0.07	6.26 2'100	6.27 800	-24.30%
JetBlue Airways Rg USD \| US4771431016	5.125 18:44:12	5.14 10.09.2025	-0.29% -0.015	5.12 23'900	5.13 12'500	-34.61%
John B San Filip Rg USD \| US8004221078	62.00 18:18:30	63.18 10.09.2025	-1.87% -1.18	61.66 100	62.01 300	-27.47%
John Marsh Bncrp Rg USD \| US47805L1017	20.50 16:12:45	20.46 10.09.2025	+0.20% +0.04	20.28 100	20.68 100	+1.89%
Johnson Outdoors-A USD \| US4791671088	40.48 18:12:15	41.59 10.09.2025	-2.67% -1.11	40.52 100	40.89 100	+26.03%
Journey Medical Rg USD \| US48115J1097	7.26 18:45:44	7.45 10.09.2025	-2.55% -0.19	7.25 3'000	7.27 200	+90.54%
Kadant Rg USD \| US48282T1043	315.32 18:29:46	315.87 09.09.2025	-0.17% -0.55	314.03 100	314.69 200	-8.44%
Kaiser Alum Rg USD \| US4830077040	75.59 18:38:35	74.50 10.09.2025	+1.46% +1.09	75.49 100	75.78 100	+6.02%
Kaltura Rg USD \| US4834671061	1.64 18:44:28	1.51 10.09.2025	+8.61% +0.13	1.64 200	1.65 2'600	-31.36%
KalVista Pharmac Rg USD \| US4834971032	15.39 18:41:51	15.61 10.09.2025	-1.41% -0.22	15.38 300	15.40 300	+84.30%
Karat Packaging Rg USD \| US48563L1017	24.33 18:23:31	24.48 10.09.2025	-0.61% -0.15	24.25 100	24.33 100	-19.10%
KB Home Rg USD \| US48666K1097	65.41 18:46:15	65.92 09.09.2025	-0.77% -0.51	65.40 200	65.44 100	+0.30%
Kearny Finl Rg USD \| US48716P1084	6.58 18:40:43	6.57 10.09.2025	+0.15% +0.01	6.58 300	6.59 900	-7.20%
Kelly Svcs NVtgRg-A USD \| US4881522084	13.11 18:39:45	13.36 10.09.2025	-1.87% -0.25	13.09 100	13.11 300	-4.16%
Kennametal Inc Rg USD \| US4891701009	20.93 18:42:37	21.05 09.09.2025	-0.57% -0.12	20.94 300	20.97 200	-12.36%
Kennedy-Wilson Rg USD \| US4893981070	8.875 18:42:21	8.73 09.09.2025	+1.66% +0.145	8.87 1'300	8.88 200	-12.61%
Keros Therap Rg USD \| US4923271013	15.25 18:44:50	15.71 10.09.2025	-2.93% -0.46	15.26 300	15.31 200	-0.76%
Kestra Medical Rg USD \| BMG524411052	18.44 18:42:56	17.87 10.09.2025	+3.19% +0.57	18.39 100	18.47 100	-
Kestrel Rg USD \| BMG5260K1027	25.575 18:02:41	25.25 10.09.2025	+1.29% +0.325	26.04 100	26.39 100	-
Kforce Rg USD \| US4937321010	29.53 18:41:39	30.50 09.09.2025	-3.18% -0.97	29.45 200	29.55 300	-46.21%
Kimball Electron Rg USD \| US49428J1097	29.72 18:40:10	29.76 10.09.2025	-0.13% -0.04	29.71 100	29.74 100	+58.89%
Kinetik Hldgs Rg-A USD \| US02215L2097	41.98 18:46:00	42.03 09.09.2025	-0.12% -0.05	41.98 300	42.00 600	-25.89%
Kingstone Cos Rg USD \| US4967191051	13.26 18:45:46	13.21 10.09.2025	+0.38% +0.05	13.24 100	13.27 100	-13.03%
Kingsway Fincl S Rg USD \| US4969042021	14.30 18:16:33	14.34 09.09.2025	-0.28% -0.04	14.23 100	14.32 100	+71.33%
Kite Realty REIT Rg USD \| US49803T3005	22.715 18:44:49	22.74 09.09.2025	-0.11% -0.025	22.70 200	22.72 400	-9.90%
KKR Real Es REIT Rg USD \| US48251K1007	9.77 18:45:09	9.77 09.09.2025	0.00% 0.00	9.76 200	9.77 300	-3.27%
KndrCare Lrng Rg USD \| US49456W1053	7.19 18:45:32	7.36 09.09.2025	-2.31% -0.17	7.19 400	7.20 800	-58.65%
Knife River Rg USD \| US4988941047	78.84 18:46:00	78.88 09.09.2025	-0.05% -0.04	78.60 100	78.84 100	-22.39%
Knowles Rg USD \| US49926D1090	21.41 18:45:42	21.35 09.09.2025	+0.28% +0.06	21.40 400	21.42 100	+7.12%
Kodiak Gas Ser Rg USD \| US50012A1088	33.48 18:45:04	33.43 09.09.2025	+0.15% +0.05	33.49 200	33.51 200	-18.12%
Kodiak Sciences Rg USD \| US50015M1099	9.87 18:45:37	10.06 10.09.2025	-1.89% -0.19	9.85 200	9.88 300	+1.11%
Kohl's Rg USD \| US5002551043	15.875 18:46:18	16.62 09.09.2025	-4.48% -0.745	15.86 400	15.88 100	+18.38%
Kolbr Glb Ener Rg USD \| CA50043K4063	5.31 18:32:09	5.30 10.09.2025	+0.19% +0.01	5.31 500	5.33 400	-0.38%
Kontoor Brand Rg USD \| US50050N1037	77.61 18:32:05	78.53 09.09.2025	-1.17% -0.92	77.49 100	77.58 400	-8.06%
Kopin Rg USD \| US5006001011	2.19 18:45:51	2.28 10.09.2025	-3.95% -0.09	2.19 800	2.20 6'400	+67.65%
Koppers Hldgs Rg USD \| US50060P1066	27.71 18:22:17	28.69 09.09.2025	-3.42% -0.98	27.56 100	27.69 200	-11.45%
Korn Ferry Rg USD \| US5006432000	73.47 18:41:49	72.93 09.09.2025	+0.74% +0.54	73.51 200	73.61 200	+8.12%
Korro Bio Rg USD \| US5009461089	35.51 18:41:10	36.12 10.09.2025	-1.69% -0.61	35.25 100	35.59 200	-5.12%
KORU Medical Sys Rg USD \| US7599101026	4.04 18:19:43	4.01 10.09.2025	+0.75% +0.03	4.04 400	4.06 300	+4.16%
Kosmos Energy Rg USD \| US5006881065	1.665 18:45:33	1.62 09.09.2025	+2.78% +0.045	1.66 22'600	1.67 36'600	-52.63%
Kratos Def&Sec Rg USD \| US50077B2079	64.81 18:45:06	64.56 10.09.2025	+0.39% +0.25	64.72 300	64.80 100	+144.73%
Krispy Kreme Rg USD \| US50101L1061	2.955 18:46:14	3.10 10.09.2025	-4.68% -0.145	2.95 60'700	2.96 5'900	-68.78%
Kronos Worldwide Rg USD \| US50105F1057	6.23 18:24:58	6.29 09.09.2025	-0.95% -0.06	6.22 300	6.24 400	-35.49%
Krystal Biotech Rg USD \| US5011471027	137.38 18:38:49	141.21 10.09.2025	-2.71% -3.83	136.73 100	137.07 100	-9.86%
Kulicke & Soffa Rg USD \| US5012421013	38.04 18:42:21	37.96 10.09.2025	+0.21% +0.08	38.08 300	38.14 100	-18.65%
KULR Technology Rg USD \| US50125G3074	4.32 18:46:03	4.16 09.09.2025	+3.85% +0.16	4.30 2'100	4.32 200	-85.35%
Kura Oncology Rg USD \| US50127T1097	8.34 18:46:01	8.01 10.09.2025	+4.12% +0.33	8.33 300	8.34 200	-8.04%
Kura Sushi USA Rg-A USD \| US5012701026	78.60 18:46:00	79.80 10.09.2025	-1.50% -1.20	78.65 100	79.00 100	-11.90%
Kymera Therap Rg USD \| US5015751044	43.545 18:45:38	43.48 10.09.2025	+0.15% +0.065	43.47 300	43.62 100	+8.08%
La-Z-Boy Rg USD \| US5053361078	34.54 18:44:07	35.25 09.09.2025	-2.01% -0.71	34.52 400	34.56 400	-19.10%
LadderCap REIT Rg-A USD \| US5057431042	11.74 18:43:29	11.73 09.09.2025	+0.09% +0.01	11.74 400	11.75 700	+4.83%
Lakeland Financi Rg USD \| US5116561003	66.45 17:02:27	66.54 10.09.2025	-0.14% -0.09	66.14 100	66.43 100	-3.23%
Lakeland Ind Inc Rg USD \| US5117951062	13.92 18:41:43	14.44 10.09.2025	-3.60% -0.52	13.78 300	13.96 200	-43.48%
Landmark Bancorp Rg USD \| US51504L1070	26.82 10.09.2025	27.05 09.09.2025	-0.85% -0.23	26.44 100	27.04 100	+11.70%
Lands' End Rg USD \| US51509F1057	15.61 18:39:55	14.19 10.09.2025	+10.01% +1.42	15.67 300	15.74 100	+7.99%
Lantheus Holding Rg USD \| US5165441032	52.63 18:45:22	55.07 10.09.2025	-4.43% -2.44	52.60 100	52.65 300	-38.44%
Larimar Therap Rg USD \| US5171251003	4.08 18:45:43	3.87 10.09.2025	+5.43% +0.21	4.07 600	4.08 300	0.00%
Latham Group Rg USD \| US51819L1070	7.92 18:40:42	7.91 10.09.2025	+0.13% +0.01	7.91 500	7.92 300	+13.65%
Laureate Edu Rg USD \| US5186132032	27.42 18:38:09	27.55 10.09.2025	-0.47% -0.13	27.40 600	27.42 400	+50.63%
Lb Foster Rg USD \| US3500601097	26.69 18:44:00	26.70 10.09.2025	-0.04% -0.01	26.57 100	26.85 400	-0.74%
LCI Industries Rg USD \| US50189K1034	101.76 18:39:55	103.38 09.09.2025	-1.57% -1.62	101.51 100	102.63 100	-0.01%
LCNB Rg USD \| US50181P1003	15.78 16:53:05	15.77 10.09.2025	+0.06% +0.01	15.77 100	15.93 100	+4.23%
Legacy Housing Rg USD \| US52472M1018	26.94 18:46:11	27.38 10.09.2025	-1.61% -0.44	26.91 200	27.06 100	+10.94%
LegalZoom.com USD \| US52466B1035	10.39 18:46:14	10.37 10.09.2025	+0.19% +0.02	10.39 1'000	10.40 400	+38.08%
Leggett & Platt Rg USD \| US5246601075	9.715 18:45:25	9.74 09.09.2025	-0.26% -0.025	9.71 1'200	9.72 1'000	+1.46%
LeMaitre Vascula Rg USD \| US5255582018	93.48 18:45:27	95.62 10.09.2025	-2.24% -2.14	93.43 100	94.01 100	+3.78%
Lemonade Rg USD \| US52567D1072	50.28 18:46:10	52.85 09.09.2025	-4.86% -2.57	50.29 300	50.31 200	+44.08%
LendingClub Rg USD \| US52603A2087	16.42 18:46:04	16.48 09.09.2025	-0.36% -0.06	16.40 200	16.43 100	+1.79%
LendingTree Rg USD \| US52603B1070	71.10 18:16:01	72.56 10.09.2025	-2.01% -1.46	70.98 100	71.19 100	+87.25%
LENSAR Rg USD \| US52634L1089	12.19 18:08:44	12.20 10.09.2025	-0.08% -0.01	12.17 100	12.20 100	+36.47%
Lenz Ther Rg USD \| US52635N1037	40.23 18:45:52	39.89 10.09.2025	+0.85% +0.34	40.01 200	40.96 300	+38.17%
Lexeo Rg USD \| US52886X1072	5.36 18:46:12	5.19 10.09.2025	+3.28% +0.17	5.28 100	5.39 300	-21.12%
LGI Homes Rg USD \| US50187T1060	60.96 18:41:18	62.85 10.09.2025	-3.01% -1.89	60.84 400	61.00 200	-29.70%
Liberty Ener Rg-A USD \| US53115L1044	10.67 18:45:13	10.02 09.09.2025	+6.49% +0.65	10.67 1'000	10.68 700	-49.62%
Liberty Ltn-A Rg USD \| BMG9001E1021	7.59 18:33:54	7.73 10.09.2025	-1.81% -0.14	7.57 100	7.58 1'700	+21.54%
Liberty Ltn-C Rg USD \| BMG9001E1286	7.695 18:46:08	7.87 10.09.2025	-2.22% -0.175	7.69 1'500	7.70 300	+24.13%
Life Time Group Rg USD \| US53190C1027	28.37 18:46:18	28.64 09.09.2025	-0.94% -0.27	28.34 400	28.36 700	+29.48%
LIFE360 Rg USD \| US5322061095	96.25 18:45:11	95.94 10.09.2025	+0.32% +0.31	96.22 100	96.37 300	+132.47%
Lifecore Biomed Rg USD \| US5147661046	7.08 18:39:47	7.26 10.09.2025	-2.48% -0.18	7.02 100	7.08 100	-2.29%
LifeMD Rg USD \| US53216B1044	5.93 18:45:15	6.08 10.09.2025	-2.47% -0.15	5.92 1'300	5.93 300	+22.83%
LifeStance Hlth Rg USD \| US53228F1012	5.32 18:45:13	5.485 10.09.2025	-3.01% -0.165	5.32 2'300	5.33 1'700	-25.58%
Lifevantage Rg USD \| US53222K2050	11.485 18:45:39	11.84 10.09.2025	-3.00% -0.355	11.45 100	11.51 100	-32.46%
Lifeway Foods Rg USD \| US5319141090	32.40 18:10:35	32.51 10.09.2025	-0.34% -0.11	32.32 100	32.41 100	+31.09%
Lifezone Mtl Rg USD \| IM00BLCY1J27	4.51 17:54:15	4.51 09.09.2025	0.00% 0.00	4.46 100	4.50 200	-35.11%
Ligand Pharma Rg USD \| US53220K5048	164.77 18:40:05	165.405 10.09.2025	-0.38% -0.635	164.47 100	164.99 100	+54.37%
Lightbridge Rg USD \| US53224K3023	14.49 18:42:40	14.44 10.09.2025	+0.35% +0.05	14.41 100	14.47 300	+205.29%
Limbach Hldgs Rg USD \| US53263P1057	105.03 18:44:21	103.14 10.09.2025	+1.83% +1.89	104.43 100	105.10 100	+20.58%
Limoneira Rg USD \| US5327461043	14.94 18:35:21	15.73 10.09.2025	-5.02% -0.79	14.97 100	14.99 300	-35.69%
Lincoln Educ Svc Rg USD \| US5335351004	18.97 18:44:28	19.41 10.09.2025	-2.27% -0.44	18.95 100	18.98 100	+22.69%
Lindblad Expedit Rg USD \| US5352191093	13.22 18:44:54	13.53 10.09.2025	-2.29% -0.31	13.20 300	13.23 300	+14.08%
Lindsay Rg USD \| US5355551061	137.30 18:36:25	138.10 09.09.2025	-0.58% -0.80	136.80 100	137.70 100	+16.73%
LINKBANCORP Rg USD \| US53578P1057	7.16 18:23:07	7.18 10.09.2025	-0.28% -0.02	7.11 100	7.17 200	-4.01%
Lionsgate Rg USD \| CA53626N1024	6.535 18:44:54	6.68 09.09.2025	-2.17% -0.145	6.53 700	6.54 800	-
Liquidia Rg USD \| US53635D2027	27.58 18:45:28	27.80 10.09.2025	-0.79% -0.22	27.55 300	27.59 300	+136.39%
Liquidity Servic Rg USD \| US53635B1070	26.99 18:41:53	26.34 10.09.2025	+2.47% +0.65	26.96 100	27.00 100	-18.43%
LivaNova Rg USD \| GB00BYMT0J19	56.68 18:43:39	58.72 10.09.2025	-3.47% -2.04	56.56 100	56.70 200	+26.80%
Live Oak Banksha Rg USD \| US53803X1054	36.93 18:41:45	36.72 09.09.2025	+0.57% +0.21	36.92 100	36.99 200	-7.16%
LiveRamp Hldg Rg USD \| US53815P1084	26.64 18:45:33	27.27 09.09.2025	-2.31% -0.63	26.61 100	26.64 100	-10.21%
LiveWire Grp Rg USD \| US53838J1051	4.56 18:31:44	4.41 09.09.2025	+3.40% +0.15	4.54 100	4.63 100	-7.93%
loanDepot Rg-A USD \| US53946R1068	3.51 18:45:20	3.29 09.09.2025	+6.69% +0.22	3.51 2'400	3.52 1'200	+61.27%
Logistic Rg USD \| KYG5557R1092	6.17 09.09.2025	6.25 08.09.2025	-1.28% -0.08	6.10 100	6.82 300	-42.34%
LSB Industries Rg USD \| US5021601043	7.945 18:42:55	7.81 09.09.2025	+1.73% +0.135	7.94 900	7.96 400	+2.90%
LSI Industries Rg USD \| US50216C1080	22.80 18:27:41	22.72 10.09.2025	+0.35% +0.08	22.76 100	22.80 100	+16.99%
LTC Prop REIT Rg USD \| US5021751020	36.44 18:40:56	36.56 09.09.2025	-0.33% -0.12	36.42 200	36.46 300	+5.82%
Lucid Diagnostcs Rg USD \| US54948X1090	1.025 18:45:46	1.27 10.09.2025	-19.29% -0.245	1.02 4'400	1.03 1'700	+55.12%
Lumen Tech Rg USD \| US5502411037	5.955 18:46:19	5.63 09.09.2025	+5.77% +0.325	5.95 5'000	5.96 2'800	+6.03%
Lument Fin REIT Rg USD \| US55025L1089	2.32 17:22:04	2.34 09.09.2025	-0.85% -0.02	2.32 400	2.33 200	-9.30%
Luminar Tech Rg-A USD \| US5504243032	1.70 18:44:12	1.71 10.09.2025	-0.58% -0.01	1.69 11'600	1.70 5'000	-68.22%
Luxfer Holdings Rg USD \| GB00BNK03D49	13.34 18:28:16	13.26 09.09.2025	+0.60% +0.08	13.28 200	13.34 100	+1.30%
LXP Industr REIT Rg USD \| US5290431015	9.06 18:35:27	9.06 09.09.2025	0.00% 0.00	9.05 3'700	9.06 8'500	+11.58%
M-tron Inds Rg USD \| US55380K1097	48.00 16:19:50	45.79 09.09.2025	+4.83% +2.21	45.41 100	48.50 100	-5.45%
M/I Homes Rg USD \| US55305B1017	151.10 18:00:11	152.96 09.09.2025	-1.22% -1.86	149.04 100	150.50 100	+15.05%
MAC Copper Rg USD \| JE00BQBC8469	12.185 18:42:30	12.17 09.09.2025	+0.12% +0.015	12.18 9'400	12.19 14'200	+14.60%
Macerich REIT Rg USD \| US5543821012	18.00 18:43:24	18.07 09.09.2025	-0.39% -0.07	18.01 300	18.03 100	-9.29%
Madison Squ Rg USD \| US5582561032	41.80 18:38:25	41.44 09.09.2025	+0.87% +0.36	41.77 200	41.85 100	+16.40%
Madrigal Pharmct Rg USD \| US5588681057	438.18 18:22:39	448.73 10.09.2025	-2.35% -10.55	437.10 100	439.10 100	+45.42%
Magnera Rg USD \| US55939A1079	11.40 18:45:37	11.70 09.09.2025	-2.56% -0.30	11.38 300	11.42 1'000	-35.61%
Magnite Rg USD \| US55955D1000	23.62 18:45:16	24.39 10.09.2025	-3.16% -0.77	23.61 100	23.63 200	+53.20%
Magnolia Oil Rg-A USD \| US5596631094	23.825 18:45:48	23.32 09.09.2025	+2.17% +0.505	23.82 400	23.83 700	-0.26%
MainStreet Bancs Rg USD \| US56064Y1001	21.70 17:45:20	21.92 10.09.2025	-1.00% -0.22	21.60 100	21.81 100	+21.10%
Malibu Boats Rg-A USD \| US56117J1007	31.90 18:37:41	32.54 10.09.2025	-1.97% -0.64	31.85 100	31.94 200	-13.43%
Mama's Creations Rg USD \| US56146T1034	9.38 18:46:17	9.45 10.09.2025	-0.74% -0.07	9.37 200	9.39 200	+18.72%
Mammoth Enrgy Rg USD \| US56155L1089	2.32 18:28:03	2.32 10.09.2025	0.00% 0.00	2.32 900	2.33 200	-22.67%
Manitowoc Comp Rg USD \| US5635714059	9.99 18:39:48	9.98 09.09.2025	+0.10% +0.01	9.97 400	9.98 500	+9.31%
MannKind Rg USD \| US56400P7069	5.51 18:45:44	5.51 10.09.2025	0.00% 0.00	5.50 1'600	5.51 2'200	-14.31%
Mar LfSci Hldg Rg-A USD \| US56600D1072	2.60 18:45:54	2.66 10.09.2025	-2.26% -0.06	2.59 1'400	2.60 1'300	-51.19%
Mara Hldgs Rg USD \| US5657881067	16.17 18:46:17	15.93 10.09.2025	+1.51% +0.24	16.17 2'600	16.18 200	-5.01%
Marcus & Milli Rg USD \| US5663241090	32.32 18:22:24	32.50 09.09.2025	-0.55% -0.18	31.96 100	32.27 100	-15.05%
Marcus Rg USD \| US5663301068	15.33 18:39:34	15.58 09.09.2025	-1.60% -0.25	15.32 400	15.34 300	-27.53%
Marex Grp Rg USD \| GB00BMT7GT62	34.95 18:44:54	34.83 10.09.2025	+0.34% +0.12	34.93 200	35.01 200	+11.74%
Marine Products Rg USD \| US5684271084	9.06 18:04:06	9.07 09.09.2025	-0.11% -0.01	8.77 100	9.15 100	-1.09%
Marinemax Rg USD \| US5679081084	25.14 18:36:25	25.81 09.09.2025	-2.60% -0.67	25.08 100	25.25 100	-10.85%
MarketWise Rg-A USD \| US57064P2065	17.80 15:30:01	17.78 10.09.2025	+0.11% +0.02	17.67 100	17.91 200	+56.65%
Marqeta Rg-A USD \| US57142B1044	5.835 18:46:18	6.00 10.09.2025	-2.75% -0.165	5.83 5'500	5.84 13'600	+58.31%
Marriott Vct Wld Rg USD \| US57164Y1073	77.43 18:43:36	78.28 09.09.2025	-1.09% -0.85	76.75 200	77.56 100	-12.83%
Marten Trans Ltd Rg USD \| US5730751089	11.46 18:46:01	11.63 10.09.2025	-1.46% -0.17	11.46 100	11.47 200	-25.50%
MasterBrand Rg-WI USD \| US57638P1049	12.97 18:46:17	12.80 09.09.2025	+1.33% +0.17	12.96 500	12.98 100	-12.39%
Materion Rg USD \| US5766901012	110.37 18:22:14	109.67 09.09.2025	+0.64% +0.70	110.08 200	110.54 100	+10.91%
Mativ Holdings Rg USD \| US8085411069	12.05 18:31:29	12.25 09.09.2025	-1.63% -0.20	11.97 300	12.02 200	+12.39%
Matrix Service Rg USD \| US5768531056	12.17 18:42:21	14.25 10.09.2025	-14.60% -2.08	12.10 100	12.17 300	+19.05%
Matson Rg USD \| US57686G1058	101.62 18:41:51	103.39 09.09.2025	-1.71% -1.77	101.58 200	101.76 200	-23.32%
Matthews Intl -A- USD \| US5771281012	24.38 18:29:31	24.36 10.09.2025	+0.08% +0.02	24.31 300	24.36 700	-11.99%
Maui Land&Pineap Rg USD \| US5773451019	17.09 17:16:20	16.99 09.09.2025	+0.59% +0.10	17.01 200	17.10 200	-22.70%
MaxCyte Rg USD \| US57777K1060	1.44 18:43:22	1.42 10.09.2025	+1.41% +0.02	1.44 300	1.45 400	-65.87%
Maximus Rg USD \| US5779331041	87.49 18:46:12	87.42 09.09.2025	+0.08% +0.07	87.45 100	88.03 100	+17.11%
MaxLinear Rg USD \| US57776J1007	16.04 18:41:54	16.08 10.09.2025	-0.25% -0.04	16.01 400	16.03 300	-18.71%
Mayville Engr Co Rg USD \| US5786051079	14.43 18:42:25	14.40 09.09.2025	+0.21% +0.03	14.42 200	14.50 300	-8.40%
Maze Thera Rg USD \| US5787841007	17.04 18:46:17	16.34 10.09.2025	+4.28% +0.70	16.96 100	17.15 100	-
MBIA Rg USD \| US55262C1009	7.51 18:40:46	7.56 09.09.2025	-0.66% -0.05	7.49 100	7.51 100	+17.03%
MBX Bio Rg USD \| US55287L1017	10.73 18:44:48	11.42 10.09.2025	-6.04% -0.69	10.70 1'000	10.81 100	-38.04%
Mc Grath Rent Rg USD \| US5805891091	122.68 18:19:23	122.59 10.09.2025	+0.07% +0.09	122.37 100	122.73 300	+9.63%
Mechanics Ban Rg USD \| US43785V1026	12.97 18:46:10	12.90 10.09.2025	+0.54% +0.07	12.97 100	12.99 200	+12.96%
Medallion Financ Rg USD \| US5839281061	10.62 17:33:05	10.71 10.09.2025	-0.84% -0.09	10.57 100	10.66 200	+14.06%
MediaAlpha Rg-A USD \| US58450V1044	13.09 18:46:01	13.30 09.09.2025	-1.58% -0.21	13.08 200	13.10 100	+17.80%
Medifast Rg USD \| US58470H1014	13.65 18:38:46	13.80 09.09.2025	-1.09% -0.15	13.60 100	13.79 200	-21.68%
MediWound Rg USD \| IL0011316309	17.55 18:45:13	16.29 10.09.2025	+7.73% +1.26	17.39 100	17.55 200	-8.48%
MeiraGTx Rg USD \| KYG596651029	7.78 18:45:22	7.65 10.09.2025	+1.70% +0.13	7.78 100	7.79 100	+25.62%
Mercantile Bank Rg USD \| US5873761044	48.06 18:23:05	47.81 10.09.2025	+0.52% +0.25	47.98 100	48.14 300	+7.46%
Merchants Bancrp Rg USD \| US58844R1086	31.37 18:40:59	31.79 10.09.2025	-1.32% -0.42	31.25 100	31.35 100	-12.83%
Mercurity Fint Rg USD \| KYG594672027	7.58 18:39:37	6.77 10.09.2025	+11.96% +0.81	7.57 200	7.68 200	-0.88%
Mercury General Rg USD \| US5894001008	78.02 18:12:41	78.07 09.09.2025	-0.06% -0.05	77.07 100	77.45 100	+17.43%
Mercury System Rg USD \| US5893781089	71.24 18:35:01	68.69 10.09.2025	+3.71% +2.55	71.16 100	71.43 100	+63.55%
Meridian Rg USD \| US58958P1049	15.48 18:37:01	15.41 10.09.2025	+0.45% +0.07	15.46 100	15.58 100	+12.40%
MeridianLink Rg USD \| US58985J1051	19.94 18:29:17	19.99 09.09.2025	-0.25% -0.05	19.93 700	19.94 300	-3.20%
Merit Med Sys Rg USD \| US5898891040	88.77 18:44:49	91.66 10.09.2025	-3.15% -2.89	88.66 100	88.88 200	-5.23%
Meritage Homes Rg USD \| US59001A1025	77.94 18:41:19	79.09 09.09.2025	-1.45% -1.15	77.80 100	77.91 100	+2.83%
Mesa Laboratorie Rg USD \| US59064R1095	61.74 18:32:29	61.59 10.09.2025	+0.24% +0.15	61.42 200	61.84 100	-53.29%
Metallus Rg USD \| US8873991033	16.545 18:45:08	16.32 09.09.2025	+1.38% +0.225	16.54 200	16.56 300	+15.50%
Methode Electron Rg USD \| US5915202007	8.23 18:44:54	7.40 09.09.2025	+11.22% +0.83	8.23 200	8.25 300	-37.23%
MetroCity Bksh Rg USD \| US59165J1051	28.95 18:28:28	29.23 10.09.2025	-0.96% -0.28	28.69 400	29.10 700	-8.51%
Metsera Rg USD \| US59267L1070	36.35 18:45:43	36.72 10.09.2025	-1.01% -0.37	36.28 200	36.37 200	-
MFA Fina REIT Rg USD \| US55272X6076	10.17 18:45:08	10.20 09.09.2025	-0.29% -0.03	10.17 100	10.18 3'200	+0.10%
MGE Energy Rg USD \| US55277P1049	83.32 18:28:38	83.44 10.09.2025	-0.14% -0.12	83.07 100	83.51 100	-11.20%
MGP Ingredients Rg USD \| US55303J1060	27.64 18:39:48	28.39 10.09.2025	-2.64% -0.75	27.58 100	27.65 100	-27.89%
Microvast Hldgs Rg USD \| US59516C1062	2.76 18:43:07	2.81 10.09.2025	-1.78% -0.05	2.76 2'000	2.77 10'900	+35.75%
Microvision Rg USD \| US5949603048	1.125 18:45:28	1.14 10.09.2025	-1.32% -0.015	1.12 19'700	1.13 10'500	-12.98%
Mid Penn Bancorp Rg USD \| US59540G1076	30.22 18:20:42	30.10 10.09.2025	+0.40% +0.12	30.17 100	30.20 100	+4.37%
Middlefield Banc Rg USD \| US5963042040	29.90 10.09.2025	29.26 09.09.2025	+2.19% +0.64	29.70 100	30.24 100	+6.60%
Middlesex Water Rg USD \| US5966801087	52.49 18:43:07	53.09 10.09.2025	-1.13% -0.60	52.31 100	52.57 200	+0.87%
Midland Sts Banc Rg USD \| US5977421057	17.83 18:45:56	17.90 10.09.2025	-0.39% -0.07	17.82 200	17.85 100	-26.64%
MidWestOne Finl Rg USD \| US5985111039	29.61 18:07:42	29.41 10.09.2025	+0.68% +0.20	29.32 200	29.57 600	+1.00%
Miller Inds TN Rg USD \| US6005512040	39.59 18:34:15	39.87 09.09.2025	-0.70% -0.28	39.55 100	40.02 100	-39.00%
MillerKnoll Rg USD \| US6005441000	20.13 18:44:16	20.49 10.09.2025	-1.76% -0.36	20.12 200	20.15 100	-9.30%
MiMedx Group Rg USD \| US6024961012	6.92 18:45:03	7.12 10.09.2025	-2.81% -0.20	6.91 500	6.92 500	-25.99%
Mind Medicine Rg USD \| CA60255C8850	9.62 18:44:54	9.77 10.09.2025	-1.54% -0.15	9.59 400	9.62 300	+40.37%
Minerals Technol Rg USD \| US6031581068	62.25 18:42:37	63.00 09.09.2025	-1.19% -0.75	62.07 100	62.41 100	-17.33%
Mineralys Rg USD \| US6031701013	37.01 18:46:20	38.50 10.09.2025	-3.87% -1.49	36.97 200	37.07 100	+212.75%
Mirion Tech Rg-A USD \| US60471A1016	21.28 18:45:29	22.10 09.09.2025	-3.71% -0.82	21.27 200	21.29 300	+26.65%
Mirum Rg Reg S-AI USD \| US6047491013	75.105 18:44:38	77.69 10.09.2025	-3.33% -2.585	75.00 200	75.31 100	+87.88%
Mission Produce Rg USD \| US60510V1089	11.815 18:45:43	13.08 10.09.2025	-9.67% -1.265	11.81 200	11.82 400	-8.98%
Mister Car Wash Rg USD \| US60646V1052	5.43 18:41:56	5.44 10.09.2025	-0.18% -0.01	5.42 1'700	5.43 500	-25.38%
MISTRAS Group Rg USD \| US60649T1079	9.44 18:45:30	9.53 09.09.2025	-0.94% -0.09	9.42 200	9.46 200	+5.19%
Mitek Systems Rg USD \| US6067102003	9.92 18:46:17	9.94 10.09.2025	-0.20% -0.02	9.91 600	9.93 300	-10.69%
Mobile Infrastr Rg USD \| US60739N1019	3.67 18:01:50	3.64 10.09.2025	+0.82% +0.03	3.64 100	3.71 100	-12.08%
Modine Mfg Co Rg USD \| US6078281002	150.28 18:41:10	138.52 09.09.2025	+8.49% +11.76	150.33 200	150.87 100	+19.49%
Modiv Indl Rg-C USD \| US60784B1017	14.84 15:30:01	14.92 09.09.2025	-0.54% -0.08	14.70 400	14.86 300	+0.27%
Moelis & Co Rg-A USD \| US60786M1053	72.32 18:45:56	72.19 09.09.2025	+0.18% +0.13	72.18 100	72.37 100	-2.29%
Monarch Casino&R Rg USD \| US6090271072	101.25 18:44:27	102.085 10.09.2025	-0.82% -0.835	101.25 100	101.64 100	+29.39%
Monopar Therape Rg USD \| US61023L2079	42.77 18:27:21	44.93 10.09.2025	-4.81% -2.16	42.95 100	43.88 100	+104.23%
Monro Rg USD \| US6102361010	16.64 18:46:16	16.85 10.09.2025	-1.25% -0.21	16.64 100	16.66 100	-32.06%
Montauk Rnw Rg USD \| US61218C1036	2.03 18:10:58	2.00 10.09.2025	+1.50% +0.03	2.03 200	2.05 400	-49.75%
Monte Rosa Therp Rg USD \| US61225M1027	4.92 18:45:24	4.83 10.09.2025	+1.86% +0.09	4.90 5'800	4.93 700	-30.40%
Montrose Environ Rg USD \| US6151111019	28.86 18:39:53	28.52 09.09.2025	+1.19% +0.34	28.78 100	28.92 100	+53.75%
Moog -A- USD \| US6153942023	194.32 15:54:55	191.66 09.09.2025	+1.39% +2.66	194.37 100	195.25 200	-2.63%
Motorcar Parts A Rg USD \| US6200711009	14.83 18:30:39	14.80 10.09.2025	+0.20% +0.03	14.82 200	14.86 100	+94.74%
Movado Rg USD \| US6245801062	19.09 18:27:41	19.30 09.09.2025	-1.09% -0.21	19.07 200	19.13 100	-1.93%
MRC Global Rg USD \| US55345K1034	14.725 18:44:29	14.51 09.09.2025	+1.48% +0.215	14.68 100	14.72 100	+13.54%
MstrCrft Bt Hldg Rg USD \| US57637H1032	22.49 18:41:02	23.07 10.09.2025	-2.51% -0.58	22.45 100	22.50 200	+20.98%
Mtrpltn Bank Hld Rg USD \| US5917741044	78.94 17:42:17	78.57 09.09.2025	+0.47% +0.37	78.05 100	79.00 200	+34.54%
Mueller Water Pro-A USD \| US6247581084	24.84 18:44:36	24.65 09.09.2025	+0.77% +0.19	24.82 200	24.86 100	+9.56%
Murphy Oil Rg USD \| US6267171022	25.55 18:45:57	24.91 09.09.2025	+2.57% +0.64	25.53 100	25.56 300	-17.68%
MVB Financial Rg USD \| US5538101024	23.925 18:11:57	23.77 10.09.2025	+0.65% +0.155	23.82 100	24.02 100	+14.83%
Myers Ind Rg USD \| US6284641098	15.96 18:36:24	16.16 09.09.2025	-1.24% -0.20	15.92 200	15.95 200	+46.38%
Myomo Rg USD \| US62857J2015	0.92 18:46:19	0.9508 09.09.2025	-3.24% -0.0308	0.92 100	0.9215 100	-85.24%
MYR Group Rg USD \| US55405W1045	177.46 18:41:45	174.58 10.09.2025	+1.65% +2.88	176.42 100	177.99 100	+17.35%
Myriad Genetics Rg USD \| US62855J1043	6.875 18:45:43	6.97 10.09.2025	-1.36% -0.095	6.87 300	6.88 800	-49.16%
N-able Rg USD \| US62878D1000	8.16 18:46:01	8.36 09.09.2025	-2.39% -0.20	8.16 1'500	8.17 800	-10.49%
Nabor Industries Rg USD \| BMG6359F1370	41.44 18:39:11	40.25 09.09.2025	+2.96% +1.19	41.32 100	41.46 200	-29.60%
Nacco Inds-A USD \| US6295791031	39.51 16:50:44	39.71 09.09.2025	-0.50% -0.20	39.01 200	41.25 9'600	+33.17%
Nano Nuclear Rg USD \| US63010H1086	31.94 18:46:04	32.57 10.09.2025	-1.93% -0.63	31.92 200	31.96 200	+30.83%
Nano-X Img Rg USD \| IL0011681371	3.86 18:46:17	3.99 10.09.2025	-3.26% -0.13	3.85 3'700	3.86 200	-44.58%
NAPCO Sec Tech Rg USD \| US6304021057	40.32 18:33:48	40.10 10.09.2025	+0.55% +0.22	40.28 100	40.34 100	+12.77%
Nat.Presto Ind. Rg USD \| US6372151042	108.54 15:30:00	108.82 09.09.2025	-0.26% -0.28	107.88 100	110.55 100	+10.57%
Nathans Famous Rg USD \| US6323471002	104.84 18:03:16	105.48 10.09.2025	-0.61% -0.64	104.38 100	105.42 100	+34.18%
National Banksha Rg USD \| US6348651091	30.80 17:11:01	30.91 10.09.2025	-0.36% -0.11	30.79 100	31.26 100	+7.66%
National Beverag Rg USD \| US6350171061	38.69 18:43:49	39.30 10.09.2025	-1.55% -0.61	38.65 200	38.71 100	-7.90%
National Cine Rg USD \| US6353092066	4.655 18:45:18	4.65 10.09.2025	+0.11% +0.005	4.65 1'000	4.66 300	-29.97%
National Healthc Rg USD \| US6359061008	114.24 15:30:00	114.04 09.09.2025	+0.18% +0.20	113.14 100	113.78 100	+6.02%
National Rsrch Rg USD \| US6373722023	15.75 18:43:34	16.14 10.09.2025	-2.42% -0.39	15.70 200	15.78 100	-8.50%
National Vsn Hld Rg USD \| US63845R1077	22.39 18:45:02	22.77 10.09.2025	-1.67% -0.38	22.38 500	22.40 600	+118.52%
Natl Bank Hldg Rg-A USD \| US6337071046	38.63 18:46:04	38.69 09.09.2025	-0.16% -0.06	38.61 100	38.65 100	-10.15%
Natl Energy Svc Rg USD \| VGG6375R1073	9.97 18:45:56	9.74 10.09.2025	+2.36% +0.23	9.96 100	9.98 100	+8.71%
Natl Health REIT Rg USD \| US63633D1046	78.03 18:33:04	78.48 09.09.2025	-0.57% -0.45	77.35 200	78.00 100	+13.25%
Natural Gas Srvc Rg USD \| US63886Q1094	26.70 16:00:49	26.40 09.09.2025	+1.14% +0.30	25.79 100	26.49 100	-1.49%
Natural GrVin Rg USD \| US63888U1088	36.64 18:44:28	36.30 09.09.2025	+0.94% +0.34	36.61 100	36.73 600	-8.61%
Natures Sunshine Rg USD \| US6390271012	17.01 18:37:11	17.10 10.09.2025	-0.53% -0.09	16.98 100	17.04 200	+16.64%
Navient Rg USD \| US63938C1080	13.02 18:45:11	13.43 10.09.2025	-3.05% -0.41	13.02 400	13.03 200	+1.05%
Navigator Hldgs Rg USD \| MHY621321089	16.41 18:41:34	16.48 09.09.2025	-0.42% -0.07	16.39 200	16.42 700	+7.36%
Navitas Semicond Rg USD \| US63942X1063	5.85 18:45:48	5.76 10.09.2025	+1.56% +0.09	5.84 4'300	5.85 1'500	+61.34%
NB Bancorp Rg USD \| US63945M1071	18.54 18:15:27	18.61 10.09.2025	-0.38% -0.07	18.46 300	18.50 200	+3.05%
NBT Bancorp Rg USD \| US6287781024	43.25 18:32:29	43.16 10.09.2025	+0.21% +0.09	43.19 300	43.37 100	-9.63%
NCR Atl Rg USD \| US63001N1063	39.87 18:40:28	39.45 09.09.2025	+1.06% +0.42	39.78 100	39.85 100	+16.30%
NCR Voyix Rg USD \| US62886E1082	12.68 18:45:41	12.98 09.09.2025	-2.31% -0.30	12.67 500	12.68 500	-6.21%
Nelnet-A USD \| US64031N1081	123.14 17:10:51	124.90 09.09.2025	-1.41% -1.76	123.00 100	123.37 100	+16.94%
Neogen Rg USD \| US6404911066	5.60 18:46:00	5.73 10.09.2025	-2.27% -0.13	5.60 8'900	5.61 4'100	-52.80%
Neogenomics Rg USD \| US64049M2098	7.62 18:42:00	7.86 10.09.2025	-3.05% -0.24	7.61 600	7.62 1'000	-52.31%
Neonode Rg USD \| US64051M7092	4.24 18:44:20	4.84 10.09.2025	-12.40% -0.60	4.24 500	4.27 400	-41.19%
NerdWallet Rg-A USD \| US64082B1026	10.36 18:43:02	10.85 10.09.2025	-4.52% -0.49	10.35 200	10.36 400	-18.42%
Nerdy Rg-A USD \| US64081V1098	1.295 18:43:18	1.32 09.09.2025	-1.89% -0.025	1.29 700	1.30 1'000	-18.52%
Net Lease Rg USD \| US64110Y1082	29.08 18:35:56	29.17 09.09.2025	-0.31% -0.09	29.06 200	29.13 300	-6.54%
NET PWR Rg-A USD \| US64107A1051	2.175 18:40:55	2.14 09.09.2025	+1.64% +0.035	2.17 1'700	2.18 2'200	-79.79%
Netgear Rg USD \| US64111Q1040	28.18 18:45:50	28.30 10.09.2025	-0.42% -0.12	28.15 100	28.23 600	+1.54%
Netscout Systems Rg USD \| US64115T1043	25.04 18:43:08	25.03 10.09.2025	+0.04% +0.01	25.03 100	25.05 300	+15.56%
NetSTREIT REIT Rg USD \| US64119V3033	18.18 18:43:10	18.30 09.09.2025	-0.66% -0.12	18.17 5'400	18.18 500	+29.33%
Neurogene Rg USD \| US64135M1053	18.97 18:44:55	19.25 10.09.2025	-1.45% -0.28	18.93 100	19.07 300	-15.79%
Neuronetics Rg USD \| US64131A1051	3.60 18:44:39	3.69 10.09.2025	-2.44% -0.09	3.59 400	3.60 900	+129.19%
NeuroPace Rg USD \| US6412881053	9.66 18:41:55	9.97 10.09.2025	-3.11% -0.31	9.65 200	9.70 200	-10.90%
New Frtrs Ener Rg-A USD \| US6443931000	1.295 18:45:52	1.40 10.09.2025	-7.50% -0.105	1.29 7'800	1.30 1'000	-90.74%
New Jersey Res Rg USD \| US6460251068	46.65 18:42:49	46.52 09.09.2025	+0.28% +0.13	46.62 200	46.66 300	-0.28%
New Media Inv Rg USD \| US36472T1097	4.055 18:45:58	4.10 09.09.2025	-1.10% -0.045	4.05 3'100	4.06 3'800	-18.97%
Newmark Group-A Rg USD \| US65158N1028	18.84 18:44:32	18.70 10.09.2025	+0.75% +0.14	18.82 300	18.85 300	+45.98%
Newsmax Inc. Rg-B USD \| US65250K1051	12.93 09.09.2025	12.86 08.09.2025	+0.54% +0.07	- -	- -	-
NewtekOne Rg USD \| US6525262035	11.52 18:30:56	11.66 10.09.2025	-1.20% -0.14	11.51 200	11.54 200	-8.69%
NexPoint REIT Rg USD \| US65342V1017	15.05 18:28:26	15.28 09.09.2025	-1.51% -0.23	15.05 100	15.12 200	-2.61%
NexPoint Rs REIT Rg USD \| US65341D1028	33.64 18:29:30	34.10 09.09.2025	-1.35% -0.46	33.63 400	33.74 200	-18.32%
NexPt Divsfd RE USD \| US65340G2057	3.69 18:41:35	3.71 09.09.2025	-0.54% -0.02	3.68 800	3.70 100	-39.18%
NextDecade Rg USD \| US65342K1051	8.155 18:46:19	9.935 10.09.2025	-17.92% -1.78	8.15 300	8.16 2'500	+28.86%
Nextdoor Hldg Rg-A USD \| US65345M1080	1.975 18:42:29	2.03 09.09.2025	-2.71% -0.055	1.97 1'000	1.98 2'400	-14.35%
NextNav Rg USD \| US65345N1063	16.39 18:44:29	16.55 10.09.2025	-0.97% -0.16	16.38 100	16.41 100	+6.36%
Nextnrg Rg USD \| US6529411059	1.89 18:45:09	1.93 10.09.2025	-2.07% -0.04	1.88 100	1.90 100	-37.74%
Nextracker Rg-A USD \| US65290E1010	66.71 18:46:17	64.33 10.09.2025	+3.70% +2.38	66.65 200	66.70 100	+76.10%
NEXXEN Intl Rg USD \| IL0012165630	9.72 18:36:07	9.92 10.09.2025	-2.02% -0.20	9.69 200	9.71 100	-
NI Holdings Rg USD \| US65342T1060	13.25 10.09.2025	13.40 09.09.2025	-1.12% -0.15	13.13 100	13.48 100	-15.61%
Niagen Biosci Rg USD \| US1710774076	9.42 18:41:46	9.38 10.09.2025	+0.43% +0.04	9.41 300	9.42 200	+76.81%
Nicolet Bankshar Rg USD \| US65406E1029	135.63 16:11:21	135.42 09.09.2025	+0.16% +0.21	133.37 100	135.15 100	+29.08%
NioCorp Devel Rg USD \| CA6544846091	4.44 18:41:53	4.24 10.09.2025	+4.72% +0.20	4.43 200	4.44 200	+173.55%
Nkarta Rg USD \| US65487U1088	2.02 18:43:21	2.07 10.09.2025	-2.42% -0.05	2.01 1'800	2.02 200	-16.87%
NL Industries Rg USD \| US6291564077	6.06 15:30:01	6.05 09.09.2025	+0.17% +0.01	6.00 100	6.30 500	-22.14%
nLIGHT Rg USD \| US65487K1007	28.96 18:42:21	29.15 10.09.2025	-0.65% -0.19	28.94 200	29.01 100	+177.88%
NMI Hldgs Rg USD \| US6292093050	39.47 18:46:20	39.48 10.09.2025	-0.03% -0.01	39.43 400	39.47 100	+7.40%
Noble Corp Rg-A USD \| GB00BMXNWH07	30.22 18:46:19	29.93 09.09.2025	+0.97% +0.29	30.20 300	30.23 100	-4.68%
Nordic Amer Tank Rg USD \| BMG657731060	3.215 18:44:54	3.19 09.09.2025	+0.78% +0.025	3.21 5'700	3.22 11'400	+27.60%
Northeast Bank Rg USD \| US66405S1006	110.27 17:49:10	110.85 10.09.2025	-0.52% -0.58	109.90 100	110.33 200	+20.84%
NorthEast Cmmty Rg USD \| US6641211007	21.53 18:05:28	21.50 10.09.2025	+0.14% +0.03	21.25 1'000	21.68 200	-12.10%
Northern Oil&Gas Rg USD \| US6655313079	25.40 18:45:13	24.76 09.09.2025	+2.58% +0.64	25.41 400	25.43 300	-33.37%
Northfield Banco Rg USD \| US66611T1088	11.63 18:41:11	11.64 10.09.2025	-0.09% -0.01	11.62 900	11.65 700	+0.17%
Northpointe Rg USD \| US66661N8864	18.11 18:16:16	18.02 09.09.2025	+0.50% +0.09	18.03 200	18.09 200	-
Northrim BanCorp Rg USD \| US6667621097	91.50 17:09:49	91.55 10.09.2025	-0.05% -0.05	91.43 100	91.75 100	+17.46%
NorthWestern Rg USD \| US6680743050	56.29 18:42:25	56.65 10.09.2025	-0.64% -0.36	56.26 100	56.30 100	+5.97%
Northwst Bncshs Rg USD \| US6673401039	12.51 18:34:30	12.48 10.09.2025	+0.24% +0.03	12.50 400	12.51 400	-5.38%
Norwood Financia Rg USD \| US6695491075	26.50 16:03:56	26.64 10.09.2025	-0.53% -0.14	26.19 200	26.57 200	-2.08%
Novagold Resourc Rg USD \| CA66987E2069	6.695 18:45:28	6.75 09.09.2025	-0.81% -0.055	- -	- -	+102.40%
Novanta Rg USD \| CA67000B1040	114.43 18:09:29	115.17 10.09.2025	-0.64% -0.74	114.14 100	114.47 100	-24.61%
Novavax Rg USD \| US6700024010	7.96 18:44:36	7.96 10.09.2025	0.00% 0.00	7.95 700	7.96 700	-1.00%
NovoCure NPV Rg USD \| JE00BYSS4X48	12.285 18:45:42	12.66 10.09.2025	-2.96% -0.375	12.27 400	12.29 100	-57.52%
NPK Intl Rg USD \| US6517185046	10.48 18:45:13	10.43 09.09.2025	+0.48% +0.05	10.47 400	10.49 100	+35.98%
Nu Skin Enterp Rg-A USD \| US67018T1051	11.38 18:39:49	11.60 09.09.2025	-1.90% -0.22	11.36 300	11.38 200	+68.36%
Nurix Therapeutc-Rg USD \| US67080M1036	8.97 18:46:14	9.20 10.09.2025	-2.50% -0.23	8.96 200	8.98 300	-51.17%
Nuscale Power Rg USD \| US67079K1007	35.29 18:46:04	35.34 09.09.2025	-0.14% -0.05	35.25 100	35.35 200	+97.10%
Nutex Hlth Rg USD \| US67079U3068	83.39 18:41:42	85.90 10.09.2025	-2.92% -2.51	81.98 100	83.99 100	+171.06%
Nuvalent Rg-A USD \| US6707031075	78.16 18:44:28	78.73 10.09.2025	-0.72% -0.57	78.00 100	78.18 100	+0.57%
Nuvation Bio Rg-A USD \| US67080N1019	3.33 18:44:19	3.35 09.09.2025	-0.60% -0.02	3.33 1'400	3.34 6'000	+25.94%
Nuvectis Pharma Rg USD \| US67080T1088	6.41 18:25:54	6.34 10.09.2025	+1.10% +0.07	6.33 100	6.55 100	+17.19%
NVE Rg USD \| US6294452064	65.74 16:52:49	66.02 10.09.2025	-0.42% -0.28	64.99 100	65.76 100	-18.92%
NW Nat Hldg Rg USD \| US66765N1054	41.25 18:19:08	41.27 09.09.2025	-0.05% -0.02	41.19 200	41.22 100	+4.32%
NWPX Infra Rg USD \| US6677461013	51.19 18:25:30	50.62 10.09.2025	+1.13% +0.57	50.92 300	51.19 200	+4.89%
O-I Glass Rg USD \| US67098H1041	12.58 18:45:49	12.89 09.09.2025	-2.40% -0.31	12.57 200	12.58 100	+18.91%
Oak Valley Banc Rg USD \| US6718071052	29.00 10.09.2025	29.14 09.09.2025	-0.48% -0.14	28.95 100	29.24 100	-0.85%
Oceaneering Intl Rg USD \| US6752321025	24.215 18:45:05	23.88 09.09.2025	+1.40% +0.335	24.20 300	24.25 300	-8.44%
Oceanfirst Bk Rg USD \| US6752341080	17.99 18:39:17	17.99 10.09.2025	0.00% 0.00	17.98 200	18.00 100	-0.61%
Ocular Therapeut Rg USD \| US67576A1007	12.75 18:45:23	12.76 10.09.2025	-0.08% -0.01	12.75 900	12.76 100	+49.41%
OFG Bancorp Rg USD \| PR67103X1020	43.99 18:32:22	43.91 09.09.2025	+0.18% +0.08	44.00 100	44.06 100	+3.76%
Ohio Vy Banc Cor Rg USD \| US6777191064	36.49 18:40:26	36.61 10.09.2025	-0.33% -0.12	36.40 2'300	36.53 300	+51.22%
Oil States Intl Rg USD \| US6780261052	5.56 18:38:22	5.52 09.09.2025	+0.72% +0.04	5.55 400	5.56 1'500	+9.09%
Oil-Dri Corp of Rg USD \| US6778641000	64.93 17:25:09	65.17 09.09.2025	-0.37% -0.24	64.92 100	65.11 200	+48.72%
Oklo Rg-A USD \| US02156V1098	73.88 18:46:04	73.97 09.09.2025	-0.12% -0.09	73.83 200	73.90 200	+248.42%
Olaplex Hldg Rg USD \| US6793691089	1.42 18:43:16	1.45 10.09.2025	-2.07% -0.03	1.42 1'100	1.43 2'600	-16.18%
Old Natl Bancorp Rg USD \| US6800331075	22.55 18:45:46	22.30 10.09.2025	+1.12% +0.25	22.55 300	22.56 700	+2.74%
Old Second Banco Rg USD \| US6802771005	18.29 18:38:34	18.26 10.09.2025	+0.16% +0.03	18.28 400	18.30 200	+2.70%
Olema Pharma Rg USD \| US68062P1066	7.71 18:46:03	7.44 10.09.2025	+3.63% +0.27	7.70 100	7.74 400	+27.62%
Olo Rg-A USD \| US68134L1098	10.27 18:38:12	10.26 09.09.2025	+0.10% +0.01	10.27 16'100	10.28 36'300	+33.59%
Olympic Steel Rg USD \| US68162K1060	32.40 18:10:22	32.48 10.09.2025	-0.25% -0.08	32.38 100	32.51 400	-1.01%
Omega Flex Rg USD \| US6820951043	34.00 18:41:10	34.10 10.09.2025	-0.29% -0.10	33.39 100	34.22 100	-18.75%
Omeros Rg USD \| US6821431029	4.23 18:45:42	4.26 10.09.2025	-0.70% -0.03	4.23 500	4.24 100	-56.88%
Omniab Rg USD \| US68218J1034	1.555 18:42:04	1.57 10.09.2025	-0.96% -0.015	1.55 2'000	1.56 800	-55.65%
Omnicell Rg USD \| US68213N1090	32.30 18:41:01	32.77 10.09.2025	-1.43% -0.47	32.21 100	32.27 500	-26.39%
ON24 Rg USD \| US68339B1044	5.43 18:25:50	5.53 09.09.2025	-1.81% -0.10	5.42 200	5.44 400	-14.40%
Oncology Inst Rg USD \| US68236X1000	3.22 18:43:01	3.23 10.09.2025	-0.31% -0.01	3.21 800	3.22 1'000	+945.31%
ONE Gas Rg USD \| US68235P1084	74.67 18:41:12	74.71 09.09.2025	-0.05% -0.04	74.57 100	74.64 100	+7.88%
One Libert Ppt R Rg USD \| US6824061039	22.67 18:42:19	23.00 09.09.2025	-1.43% -0.33	22.58 100	22.69 100	-15.57%
OneSpan Rg USD \| US68287N1000	15.215 18:45:52	15.36 10.09.2025	-0.94% -0.145	15.20 100	15.23 100	-17.15%
OneSpWrld Hldgs-Rg USD \| BSP736841136	21.68 18:38:55	22.13 10.09.2025	-2.03% -0.45	21.67 700	21.69 300	+11.21%
OneWater Marin Rg-A USD \| US68280L1017	15.76 18:22:24	16.23 10.09.2025	-2.90% -0.47	15.65 100	15.72 300	-6.62%
Onity Grp Rg USD \| US6757466064	44.20 18:29:34	43.49 09.09.2025	+1.63% +0.71	43.81 100	45.00 500	+41.62%
Ooma Rg USD \| US6834161019	12.61 18:45:09	12.90 09.09.2025	-2.25% -0.29	12.59 100	12.63 300	-8.25%
OP Bancorp Rg USD \| US67109R1095	14.66 18:00:58	14.61 10.09.2025	+0.34% +0.05	14.55 100	14.61 100	-7.59%
OPAL Fuels Rg-A USD \| US68347P1030	2.17 17:59:53	2.12 10.09.2025	+2.36% +0.05	2.15 100	2.17 400	-37.46%
Open Lending Rg USD \| US68373J1043	2.11 18:24:20	2.23 10.09.2025	-5.38% -0.12	2.09 1'200	2.10 900	-62.65%
OPENLANE Rg USD \| US48238T1097	28.93 18:45:49	29.55 09.09.2025	-2.10% -0.62	28.92 700	28.94 300	+48.94%
Opko Health Rg USD \| US68375N1037	1.425 18:46:19	1.41 10.09.2025	+1.06% +0.015	1.42 12'800	1.43 12'700	-4.08%
Oportun Finl Rg USD \| US68376D1046	6.42 18:45:08	6.66 10.09.2025	-3.60% -0.24	6.42 200	6.43 300	+71.65%
OppFi Rg USD \| US68386H1032	10.13 18:44:29	10.44 09.09.2025	-2.97% -0.31	10.11 100	10.13 400	+36.29%
OptimizeRx Rg USD \| US68401U2042	17.59 18:40:26	17.79 10.09.2025	-1.12% -0.20	17.51 100	17.59 100	+266.05%
Option Cr Health Rg USD \| US68404L2016	28.745 18:46:19	29.25 10.09.2025	-1.73% -0.505	28.74 100	28.75 300	+26.08%
Orange Cnty Bnc Rg USD \| US68417L1070	26.11 10.09.2025	26.56 09.09.2025	-1.69% -0.45	25.99 100	26.18 200	-6.03%
Orasure Techs Rg USD \| US68554V1089	3.29 18:45:10	3.35 10.09.2025	-1.79% -0.06	3.28 900	3.29 1'300	-7.20%
Orchid Islnd Rg USD \| US68571X3017	7.14 18:25:54	7.20 09.09.2025	-0.83% -0.06	7.14 18'600	7.15 5'400	-7.46%
Organgnss Hldg Rg-A USD \| US68621F1021	4.83 18:45:38	4.89 10.09.2025	-1.23% -0.06	4.83 100	4.84 800	+52.81%
ORIC Pharma Rg USD \| US68622P1093	10.56 18:45:07	10.91 10.09.2025	-3.21% -0.35	10.54 400	10.55 400	+35.19%
Origin Bancorp Rg USD \| US68621T1025	38.16 18:28:40	37.94 09.09.2025	+0.58% +0.22	37.99 100	38.13 100	+13.97%
Orion Group Hldg Rg USD \| US68628V3087	7.38 18:45:21	7.20 09.09.2025	+2.50% +0.18	7.37 300	7.39 300	-1.77%
Orion Rg USD \| LU1092234845	10.19 18:27:25	10.49 09.09.2025	-2.86% -0.30	10.19 200	10.22 100	-33.57%
Ormat Technologi Rg USD \| US6866881021	91.12 18:44:52	90.26 09.09.2025	+0.95% +0.86	91.06 100	91.15 100	+33.28%
Orrstown Fncl Rg USD \| US6873801053	35.07 18:38:19	34.93 10.09.2025	+0.40% +0.14	35.05 200	35.09 100	-4.59%
Orthofix Med Rg USD \| US68752M1080	14.34 18:46:02	14.61 10.09.2025	-1.85% -0.27	14.34 100	14.36 200	-16.32%
OrthoPediatrics Rg USD \| US68752L1008	19.71 18:46:05	20.49 10.09.2025	-3.81% -0.78	19.66 100	19.77 100	-11.60%
Oruka Thera Rg USD \| US6876041087	15.85 18:46:12	16.05 10.09.2025	-1.25% -0.20	15.82 100	15.92 100	-17.23%
Oscar Health Rg-A USD \| US6877931096	18.92 18:46:08	20.05 09.09.2025	-5.64% -1.13	18.91 400	18.92 800	+49.18%
OSI Systems Rg USD \| US6710441055	236.86 18:28:15	229.65 10.09.2025	+3.14% +7.21	236.28 200	237.23 200	+37.16%
Otter Tail Rg USD \| US6896481032	82.58 18:23:52	82.53 10.09.2025	+0.06% +0.05	82.25 200	82.38 200	+11.77%
Ouster Rg USD \| US68989M2026	28.16 18:45:30	28.51 10.09.2025	-1.23% -0.35	28.12 200	28.18 200	+133.31%
Outdoor Holding Rg USD \| US00175J1079	1.44 18:01:02	1.44 10.09.2025	0.00% 0.00	1.44 500	1.45 4'300	+30.91%
OUTFRONT Media Rg USD \| US69007J3041	18.66 18:45:15	18.76 09.09.2025	-0.53% -0.10	18.64 200	18.66 300	+3.22%
Outset Medical Rg USD \| US6901452069	13.50 18:43:32	14.19 10.09.2025	-4.86% -0.69	13.42 100	13.50 100	-14.77%
Owens & Minor Rg USD \| US6907321029	5.47 18:46:06	5.53 09.09.2025	-1.08% -0.06	5.46 300	5.47 500	-57.69%
Oxford Ind Rg USD \| US6914973093	40.09 18:44:09	40.75 09.09.2025	-1.62% -0.66	40.01 100	40.15 300	-48.27%
P10 Rg-A USD \| US69376K1060	12.115 18:39:58	11.99 09.09.2025	+1.04% +0.125	12.11 300	12.12 200	-4.92%
Pacific Bio CA Rg USD \| US69404D1081	1.255 18:46:16	1.31 10.09.2025	-4.20% -0.055	1.25 35'100	1.26 13'800	-28.42%
Pacira BioScienc Rg USD \| US6951271005	26.47 18:36:37	26.30 10.09.2025	+0.65% +0.17	26.46 300	26.50 100	+39.60%
PACS Group Rg USD \| US69380Q1076	7.80 18:45:04	8.07 09.09.2025	-3.35% -0.27	7.76 300	7.78 500	-38.44%
PAGAYA Rg USD \| IL0011858912	37.16 18:46:01	37.72 10.09.2025	-1.48% -0.56	37.07 100	37.19 300	+306.03%
PagerDuty Rg USD \| US69553P1003	16.03 18:46:00	16.64 09.09.2025	-3.67% -0.61	16.02 200	16.06 100	-8.87%
PagSeguro-A Rg USD \| KYG687071012	9.435 18:44:03	9.52 09.09.2025	-0.89% -0.085	9.43 1'500	9.44 1'700	+52.08%
Palladyne AI Rg USD \| US80359A2050	6.89 18:46:19	7.04 10.09.2025	-2.13% -0.15	6.88 1'200	6.90 200	-42.62%
Palomar Hldgs Rg USD \| US69753M1053	119.87 18:44:56	121.03 10.09.2025	-0.96% -1.16	119.70 100	120.16 100	+14.62%
Palvella Thera Rg USD \| US6979471090	58.40 18:45:05	56.71 10.09.2025	+2.98% +1.69	57.66 100	58.89 100	+372.58%
PAMT Rg USD \| US6931491061	11.41 15:30:00	11.40 10.09.2025	+0.09% +0.01	11.85 100	12.48 100	-42.19%
Panagea Logistic Rg USD \| BMG6891L1054	5.36 18:35:42	5.53 10.09.2025	-3.07% -0.17	5.37 200	5.38 300	+3.17%
Papa Johns Intl Rg USD \| US6988131024	49.405 18:44:52	48.76 10.09.2025	+1.32% +0.645	49.33 300	49.48 200	+18.72%
Par Pacific Hldn Rg USD \| US69888T2078	33.67 18:45:45	36.20 09.09.2025	-6.99% -2.53	33.64 100	33.71 200	+120.87%
Par Technology Rg USD \| US6988841036	46.14 18:45:56	46.86 09.09.2025	-1.54% -0.72	46.06 100	46.19 100	-35.52%
Paramount Grp-RE Rg USD \| US69924R1086	7.235 18:45:25	7.24 09.09.2025	-0.07% -0.005	7.23 3'300	7.24 2'700	+46.56%
Park Aerospace Rg USD \| US70014A1043	18.77 18:22:31	18.95 09.09.2025	-0.95% -0.18	18.66 200	18.85 200	+29.35%
Park National Rg USD \| US7006581075	169.22 17:10:59	169.97 09.09.2025	-0.44% -0.75	169.95 100	170.50 100	-0.85%
Park Ohio Holdin Rg USD \| US7006661000	21.73 18:40:09	21.46 10.09.2025	+1.26% +0.27	21.45 100	21.90 200	-18.31%
Parke Bancorp Rg USD \| US7008851062	22.66 18:42:27	22.71 10.09.2025	-0.22% -0.05	22.61 100	22.67 100	+10.73%
Pathward Finl Rg USD \| US59100U1088	76.73 18:30:23	76.64 10.09.2025	+0.12% +0.09	76.67 200	76.82 100	+4.16%
Patria Invt Rg USD \| KYG694511059	14.27 18:42:36	14.05 10.09.2025	+1.57% +0.22	14.25 200	14.27 400	+20.81%
Patrick Industr. Rg USD \| US7033431039	110.92 18:35:16	111.87 10.09.2025	-0.85% -0.95	110.68 100	110.92 200	+34.65%
Patriot Natl Ban Rg USD \| US70336F2039	1.44 18:38:40	1.38 10.09.2025	+4.35% +0.06	1.44 100	1.47 200	-25.00%
Patterson-Uti En Rg USD \| US7034811015	5.39 18:45:15	5.50 10.09.2025	-2.00% -0.11	5.39 8'400	5.40 4'900	-33.41%
Payoneer Global Rg USD \| US70451X1046	6.585 18:44:46	6.81 10.09.2025	-3.30% -0.225	6.58 2'900	6.59 4'700	-32.17%
Paysafe Rg USD \| BMG6964L2062	14.08 18:43:45	14.25 09.09.2025	-1.19% -0.17	14.06 300	14.10 100	-16.67%
Paysign Rg USD \| US70451A1043	5.12 18:43:48	5.42 10.09.2025	-5.54% -0.30	5.12 500	5.13 500	+79.47%
PBF Ener Rg-A USD \| US69318G1067	27.86 18:45:20	29.98 09.09.2025	-7.07% -2.12	27.84 100	27.87 300	+12.92%
Pc Connection Rg USD \| US69318J1007	62.81 18:17:09	63.28 10.09.2025	-0.74% -0.47	62.52 100	62.96 100	-8.65%
PCB Bancorp Rg USD \| US69320M1099	21.50 16:41:11	21.60 10.09.2025	-0.46% -0.10	21.49 100	21.64 200	+6.72%
PDF Solutions Rg USD \| US6932821050	19.44 18:44:16	20.11 10.09.2025	-3.33% -0.67	19.41 300	19.45 200	-25.74%
Peabody Energy Rg USD \| US7045511000	18.37 18:42:27	18.50 09.09.2025	-0.70% -0.13	18.36 500	18.37 200	-11.65%
Peapack Gladston Rg USD \| US7046991078	28.83 18:35:10	28.93 10.09.2025	-0.35% -0.10	28.83 200	28.89 100	-9.73%
Pebbleb REIT-SBI Rg USD \| US70509V1008	11.44 18:45:08	11.44 09.09.2025	0.00% 0.00	11.44 400	11.45 400	-15.57%
Pediatrix Medica Rg USD \| US58502B1061	16.60 18:45:08	16.97 09.09.2025	-2.18% -0.37	16.55 900	16.61 200	+29.34%
Peloton Intera Rg-A USD \| US70614W1009	7.815 18:46:04	7.94 10.09.2025	-1.57% -0.125	7.81 1'400	7.82 2'500	-8.74%
Penguin Sltn Rg USD \| US7069151055	25.32 18:46:19	24.45 10.09.2025	+3.56% +0.87	25.30 300	25.33 200	+27.41%
Pennant Group Rg USD \| US70805E1091	24.45 18:40:49	24.83 10.09.2025	-1.53% -0.38	24.38 100	24.43 300	-6.37%
PennyMac REIT Rg USD \| US70931T1034	12.38 18:44:37	12.39 09.09.2025	-0.08% -0.01	12.37 200	12.38 800	-1.59%
Peoples Bancorp Rg USD \| US7105771072	31.40 18:24:50	31.50 10.09.2025	-0.32% -0.10	31.50 100	31.81 100	+0.80%
Peoples Bancorp Rg USD \| US7097891011	30.46 18:44:41	30.57 10.09.2025	-0.36% -0.11	30.43 100	30.50 200	-3.53%
Peoples Fin Serv Rg USD \| US7110401053	52.35 18:22:24	52.55 10.09.2025	-0.38% -0.20	52.19 100	52.52 100	+2.68%
Perdoceo Edu Rg USD \| US71363P1066	33.07 18:43:06	33.35 10.09.2025	-0.84% -0.28	33.07 300	33.10 300	+25.99%
Perella Weinbg Rg-A USD \| US71367G1022	21.91 18:43:59	21.77 10.09.2025	+0.64% +0.14	21.89 100	21.92 300	-8.68%
Performant Healt Rg USD \| US71377E1055	7.655 18:23:25	7.65 10.09.2025	+0.07% +0.005	7.65 14'000	7.66 5'200	+153.31%
Perimeter Sol Rg USD \| US71385M1071	22.26 18:45:08	22.20 09.09.2025	+0.27% +0.06	22.25 200	22.27 400	+73.71%
Perma-Fix Envir Rg USD \| US7141572039	9.90 18:44:12	10.03 10.09.2025	-1.30% -0.13	9.83 100	9.99 100	-9.39%
Perpetua Res Rg USD \| CA7142661031	17.58 18:45:26	16.71 10.09.2025	+5.21% +0.87	17.57 200	17.59 700	+56.61%
Personalis Rg USD \| US71535D1063	5.46 18:45:55	5.39 10.09.2025	+1.30% +0.07	5.45 100	5.46 200	-6.75%
Perspective Th Rg-B USD \| US46489V3024	3.33 18:45:47	3.37 09.09.2025	-1.19% -0.04	3.33 2'900	3.34 100	+5.64%
Petco Health Rg-A USD \| US71601V1052	3.605 18:46:07	3.65 10.09.2025	-1.23% -0.045	3.60 4'700	3.61 5'300	-4.20%
Pfd Bk Rg USD \| US7403674044	94.90 18:20:10	94.61 10.09.2025	+0.31% +0.29	94.02 100	94.90 100	+9.53%
Phathom Pharma Rg USD \| US71722W1071	12.54 18:44:24	12.89 10.09.2025	-2.72% -0.35	12.46 400	12.51 200	+58.74%
Phibro Animal Rg-A USD \| US71742Q1067	41.31 18:39:10	41.23 10.09.2025	+0.19% +0.08	41.21 200	41.36 200	+96.33%
Phinia Rg USD \| US71880K1016	57.69 18:44:28	57.86 09.09.2025	-0.29% -0.17	57.66 100	57.72 200	+20.12%
Phls Edison REIT Rg USD \| US71844V2016	35.34 18:42:35	35.59 10.09.2025	-0.70% -0.25	35.32 100	35.35 300	-4.99%
Photronics Inc Rg USD \| US7194051022	22.14 18:43:30	22.30 10.09.2025	-0.72% -0.16	22.13 500	22.16 200	-5.35%
Phreesia Rg USD \| US71944F1066	25.84 18:43:37	26.55 09.09.2025	-2.67% -0.71	25.80 200	25.83 200	+5.52%
Piedmont Rlty Rg-A USD \| US7201902068	8.59 18:43:45	8.57 09.09.2025	+0.23% +0.02	8.59 400	8.60 200	-6.34%
Pioneer Bancorp Rg USD \| US7235611065	13.28 15:30:00	13.28 10.09.2025	0.00% 0.00	13.22 200	13.34 100	+15.28%
Piper Sandler Rg USD \| US7240781002	336.00 15:51:32	334.04 09.09.2025	+0.59% +1.96	331.83 100	338.12 100	+11.37%
Pitney Bowes Rg USD \| US7244791007	11.29 18:44:20	11.74 09.09.2025	-3.83% -0.45	11.28 1'100	11.29 400	+62.15%
PJT Partners Rg-A USD \| US69343T1079	179.62 18:42:23	179.04 09.09.2025	+0.32% +0.58	179.37 200	181.12 100	+13.45%
Pkstn Rlty Tr Rg-E USD \| US39818P7996	13.18 18:44:58	13.41 09.09.2025	-1.72% -0.23	13.10 100	13.20 200	+21.14%
Planet Labs Rg-A USD \| US72703X1063	8.79 18:46:01	9.02 09.09.2025	-2.55% -0.23	8.79 3'300	8.80 2'200	+123.27%
PlayStudios Rg-A USD \| US72815G1085	0.9523 18:27:45	0.9574 10.09.2025	-0.53% -0.0051	0.9519 100	0.9523 200	-48.53%
Playtika Hldg Rg USD \| US72815L1070	3.72 18:45:30	3.80 10.09.2025	-2.11% -0.08	3.72 600	3.73 3'800	-45.24%
Plexus Corp Rg USD \| US7291321005	137.12 18:18:11	136.51 10.09.2025	+0.45% +0.61	136.45 200	136.82 100	-12.76%
Plug Power Rg USD \| US72919P2020	1.44 18:45:17	1.41 10.09.2025	+2.13% +0.03	1.44 63'500	1.45 28'500	-33.80%
Plumas Bancorp Rg USD \| US7292731020	45.25 17:39:23	45.00 10.09.2025	+0.56% +0.25	45.23 100	46.04 100	-4.78%
Plymouth In REIT Rg USD \| US7296401026	22.01 18:39:31	21.99 09.09.2025	+0.09% +0.02	21.99 200	22.01 200	+23.54%
PnnyMc Finl Svc Rg USD \| US70932M1071	121.645 18:39:46	120.82 09.09.2025	+0.68% +0.825	121.49 200	121.74 100	+18.29%
Polaris Rg USD \| US7310681025	58.04 18:43:26	59.13 09.09.2025	-1.84% -1.09	57.94 100	58.14 100	+2.62%
Ponce Fin Grp Rg USD \| US7323441060	14.72 17:44:41	14.73 10.09.2025	-0.07% -0.01	14.65 200	14.77 100	+13.31%
Porch Group Rg USD \| US7332451043	18.52 18:46:01	18.76 10.09.2025	-1.28% -0.24	18.50 400	18.53 100	+281.30%
Port Gen Elec Rg USD \| US7365088472	42.20 18:42:47	42.38 09.09.2025	-0.42% -0.18	42.17 400	42.19 100	-2.84%
Portillo's Rg-A USD \| US73642K1060	6.07 18:46:11	6.52 10.09.2025	-6.90% -0.45	6.07 800	6.08 400	-30.64%
Postal REIT Rg-A USD \| US73757R1023	15.78 18:46:04	15.95 09.09.2025	-1.07% -0.17	15.76 200	15.77 400	+22.22%
Potbelly Rg USD \| US73754Y1001	16.99 18:45:35	12.93 10.09.2025	+31.40% +4.06	16.99 12'100	17.00 56'900	+37.26%
PotlatchDeltic Rg USD \| US7376301039	41.61 18:42:15	41.62 10.09.2025	-0.02% -0.01	41.60 100	41.64 500	+6.04%
Powell Ind Rg USD \| US7391281067	283.80 18:31:03	276.89 10.09.2025	+2.50% +6.91	281.77 100	285.44 200	+24.92%
Power Integratio Rg USD \| US7392761034	44.04 18:42:41	44.67 10.09.2025	-1.41% -0.63	44.02 300	44.07 100	-27.60%
Power Solutions Rg USD \| US73933G2021	92.99 18:44:13	92.81 10.09.2025	+0.19% +0.18	92.30 100	92.87 100	+211.97%
PowerFleet Rg USD \| US73931J1097	4.91 18:43:53	4.95 10.09.2025	-0.81% -0.04	4.91 400	4.92 1'800	-25.68%
PRA Group Rg USD \| US69354N1063	16.65 18:45:08	16.90 10.09.2025	-1.48% -0.25	16.62 200	16.66 300	-19.10%
Prairie Oper Rg USD \| US7396501097	2.11 18:44:50	2.14 10.09.2025	-1.40% -0.03	2.11 100	2.12 2'000	-69.08%
Praxis Precis Rg USD \| US74006W2070	39.15 18:40:45	40.03 10.09.2025	-2.20% -0.88	39.07 100	39.36 300	-47.99%
Precigen Rg USD \| US74017N1054	4.02 18:45:28	4.13 10.09.2025	-2.66% -0.11	4.01 4'700	4.02 500	+268.75%
Preformed Line P Rg USD \| US7404441047	192.44 09.09.2025	190.95 05.09.2025	+0.78% +1.49	- -	- -	+52.13%
Premier Rg-A USD \| US74051N1028	26.93 18:44:52	27.10 10.09.2025	-0.63% -0.17	26.91 500	26.93 200	+27.83%
Prestige Consmer Rg USD \| US74112D1019	64.57 18:39:25	66.01 09.09.2025	-2.18% -1.44	64.39 100	64.59 200	-15.47%
Pricesmart Rg USD \| US7415111092	109.52 18:17:06	110.79 10.09.2025	-1.15% -1.27	109.40 100	109.67 100	+20.20%
Prime Medicine Rg USD \| US74168J1016	3.935 18:46:06	4.12 10.09.2025	-4.49% -0.185	3.93 600	3.94 700	+41.10%
PrimeEnergy Res Rg USD \| US74158E1047	154.45 15:53:07	152.97 10.09.2025	+0.97% +1.48	156.57 100	159.00 100	-30.34%
Primis Financial Rg USD \| US74167B1098	10.97 18:33:21	10.96 10.09.2025	+0.09% +0.01	10.94 200	10.96 200	-6.00%
Primoris Svcs Rg USD \| US74164F1030	116.88 18:42:27	113.05 09.09.2025	+3.39% +3.83	116.87 100	117.20 100	+47.97%
Princeton Banc Rg USD \| US74179A1079	32.61 18:06:33	32.79 10.09.2025	-0.55% -0.18	32.50 600	32.86 100	-4.76%
Priority Tech Hl Rg USD \| US74275G1076	7.65 18:45:52	7.76 10.09.2025	-1.42% -0.11	7.64 300	7.66 100	-33.96%
Privia Hlth Rg USD \| US74276R1023	22.81 18:40:56	23.43 10.09.2025	-2.65% -0.62	22.81 100	22.83 400	+19.85%
PRO-DEX Rg USD \| US74265M2052	36.00 18:28:02	36.39 10.09.2025	-1.07% -0.39	35.53 100	36.09 200	-22.16%
ProAssurance Rg USD \| US74267C1062	23.71 18:42:51	23.71 09.09.2025	0.00% 0.00	23.71 600	23.72 1'200	+49.03%
PROCEPT BioRobot Rg USD \| US74276L1052	37.75 18:46:05	39.52 10.09.2025	-4.48% -1.77	37.72 200	37.81 100	-50.92%
Proficient Rg USD \| US74317M1045	7.24 18:42:21	7.33 10.09.2025	-1.23% -0.09	7.24 200	7.28 200	-9.17%
ProFrac Hldg Rg-A USD \| US74319N1000	3.83 18:45:51	3.68 10.09.2025	+4.08% +0.15	3.82 900	3.83 1'500	-52.58%
PROG Holdings Rg USD \| US74319R1014	34.97 18:29:55	34.99 09.09.2025	-0.06% -0.02	34.86 100	35.02 100	-17.20%
Progress Softwar Rg USD \| US7433121008	42.55 18:44:55	42.91 10.09.2025	-0.84% -0.36	42.48 100	42.61 100	-34.14%
Progyny Rg USD \| US74340E1038	22.785 18:45:55	22.97 10.09.2025	-0.81% -0.185	22.77 100	22.79 200	+33.16%
ProPetro Holding Rg USD \| US74347M1080	4.69 18:45:13	4.52 09.09.2025	+3.76% +0.17	4.69 4'900	4.70 3'500	-51.55%
Pros Hldgs Rg USD \| US74346Y1038	15.17 18:42:04	15.57 09.09.2025	-2.57% -0.40	15.15 100	15.17 200	-29.10%
Protagonist Ther Rg USD \| US74366E1029	57.305 18:45:19	58.36 10.09.2025	-1.81% -1.055	57.18 300	57.32 100	+51.19%
Protalix BioThps Rg USD \| US74365A3095	1.70 18:40:58	1.72 09.09.2025	-1.16% -0.02	1.69 300	1.70 400	-8.51%
Protara Therapeu Rg USD \| US74365U1079	3.13 18:08:37	3.11 10.09.2025	+0.64% +0.02	3.12 300	3.14 100	-41.10%
Prothena Corp Rg USD \| IE00B91XRN20	8.32 18:44:16	8.34 10.09.2025	-0.24% -0.02	8.31 400	8.34 200	-39.78%
Proto Labs Rg USD \| US7437131094	49.46 17:42:23	49.58 09.09.2025	-0.24% -0.12	49.00 100	49.16 100	+26.84%
Provident Bancor Rg USD \| US74383L1052	12.70 18:23:54	12.77 10.09.2025	-0.55% -0.07	12.68 100	12.71 300	+12.02%
Provident Financ Rg USD \| US74386T1051	19.77 18:38:43	19.75 09.09.2025	+0.10% +0.02	19.75 700	19.78 300	+4.66%
PTC Therapeutics Rg USD \| US69366J2006	58.14 18:46:01	58.42 10.09.2025	-0.48% -0.28	58.11 100	58.17 300	+29.42%
PubMatic Rg-A USD \| US74467Q1031	8.14 18:44:50	8.50 10.09.2025	-4.24% -0.36	8.13 100	8.16 700	-42.14%
Pulmonx Rg USD \| US7458481014	1.635 18:41:07	1.69 10.09.2025	-3.25% -0.055	1.63 700	1.64 300	-75.11%
Pulse Bioscience Rg USD \| US74587B1017	14.68 18:42:02	14.94 10.09.2025	-1.74% -0.26	14.65 100	14.78 100	-14.19%
Puma Biotech Rg USD \| US74587V1070	4.605 18:45:03	4.71 10.09.2025	-2.23% -0.105	4.60 300	4.61 500	+54.43%
Pure Cycle Rg USD \| US7462283034	11.03 18:29:01	10.88 10.09.2025	+1.38% +0.15	10.99 100	11.06 100	-14.20%
PureCycle Tech Rg USD \| US74623V1035	13.215 18:44:57	13.51 10.09.2025	-2.18% -0.295	13.21 100	13.22 200	+31.80%
Pursuit Rg USD \| US92552R4065	35.78 18:42:26	36.11 09.09.2025	-0.91% -0.33	35.75 200	35.79 100	-15.06%
Q2 Holdings Rg USD \| US74736L1098	83.09 18:44:29	84.15 09.09.2025	-1.26% -1.06	83.08 100	83.17 200	-16.39%
QCR Holdings Rg USD \| US74727A1043	77.96 18:33:33	77.97 10.09.2025	-0.01% -0.01	77.86 100	78.08 200	-3.31%
Quad/Graphics Rg-A USD \| US7473011093	6.47 18:44:50	6.58 09.09.2025	-1.67% -0.11	6.46 400	6.47 700	-5.60%
Quaker Chemic. Rg USD \| US7473161070	138.20 18:22:03	140.57 09.09.2025	-1.69% -2.37	136.36 100	140.26 100	-0.13%
Qualys Rg USD \| US74758T3032	132.08 18:36:22	133.11 10.09.2025	-0.77% -1.03	131.95 100	132.14 100	-5.07%
Quanex Bldg Prds Rg USD \| US7476191041	15.71 18:43:41	15.29 09.09.2025	+2.75% +0.42	15.69 800	15.73 200	-36.92%
Quanterix Rg USD \| US74766Q1013	4.38 18:43:27	4.29 10.09.2025	+2.10% +0.09	4.38 300	4.40 200	-59.64%
Quantum Computng Rg USD \| US74766W1080	15.405 18:46:19	16.195 10.09.2025	-4.88% -0.79	15.40 17'000	15.41 900	-2.15%
Quantum-Si Rg-A USD \| US74765K1051	1.105 18:40:33	1.15 10.09.2025	-3.91% -0.045	1.10 18'500	1.11 12'900	-57.41%
QuidelOrtho Rg USD \| US2197981051	28.17 18:44:42	28.56 10.09.2025	-1.37% -0.39	28.14 100	28.20 100	-35.89%
QuinStreet Rg USD \| US74874Q1004	15.75 18:40:42	16.18 10.09.2025	-2.66% -0.43	15.76 300	15.78 200	-29.87%
Rackspace Tech Rg USD \| US7501021056	1.405 18:39:40	1.41 10.09.2025	-0.35% -0.005	1.40 400	1.41 800	-36.20%
Radian Group Rg USD \| US7502361014	34.91 18:46:00	34.83 09.09.2025	+0.23% +0.08	34.87 200	35.14 500	+9.80%
Radiant Logistic Rg USD \| US75025X1000	6.28 18:45:46	6.25 09.09.2025	+0.48% +0.03	5.66 200	6.29 200	-6.72%
RadNet Rg USD \| US7504911022	71.77 18:35:18	73.08 10.09.2025	-1.79% -1.31	71.59 100	71.75 100	+4.64%
Ramaco Rrcs Rg-A USD \| US75134P6007	25.61 18:45:35	25.55 10.09.2025	+0.23% +0.06	25.57 100	25.63 100	+155.21%
Rambus Rg USD \| US7509171069	77.29 18:44:50	74.55 10.09.2025	+3.68% +2.74	77.25 400	77.37 100	+41.03%
Rangr En Srvcs-A Rg USD \| US75282U1043	13.66 18:07:19	13.46 09.09.2025	+1.49% +0.20	13.60 200	13.66 300	-13.05%
Ranpak Holding Rg-A USD \| US75321W1036	4.90 18:29:31	4.84 09.09.2025	+1.24% +0.06	4.87 800	4.88 400	-29.65%
Rapid7 Rg USD \| US7534221046	19.73 18:43:56	20.39 10.09.2025	-3.24% -0.66	19.73 100	19.75 100	-49.32%
Rapport Thera Rg USD \| US75383L1026	22.90 18:41:59	28.03 10.09.2025	-18.30% -5.13	22.90 100	22.91 800	+58.00%
Rayonier Rg USD \| US75508B1044	6.05 18:42:34	5.97 09.09.2025	+1.34% +0.08	6.04 300	6.05 300	-27.64%
RBB Bancorp Rg USD \| US74930B1052	19.49 18:21:52	19.60 10.09.2025	-0.56% -0.11	19.36 100	19.52 100	-4.34%
RCI Hospit Holdi Rg USD \| US74934Q1085	34.00 18:36:55	34.20 10.09.2025	-0.58% -0.20	33.83 200	34.00 600	-40.49%
RCM Technologies Rg USD \| US7493604000	26.85 17:12:14	26.77 10.09.2025	+0.30% +0.08	26.80 100	26.99 100	+20.80%
RE/MAX Hldgs Rg-A USD \| US75524W1080	9.37 18:24:26	9.33 09.09.2025	+0.43% +0.04	9.31 100	9.35 200	-12.56%
Ready Cap REIT Rg USD \| US75574U1016	4.13 18:45:07	4.31 09.09.2025	-4.18% -0.18	4.12 3'900	4.13 3'400	-36.80%
Recursn Pharma Rg-A USD \| US75629V1044	4.655 18:45:43	4.70 10.09.2025	-0.96% -0.045	4.65 24'800	4.66 11'800	-30.47%
Red Cat Holdings Rg USD \| US75644T1007	8.53 18:44:29	8.62 10.09.2025	-1.04% -0.09	8.53 100	8.54 400	-32.92%
Red Riv Bancshs Rg USD \| US75686R2022	64.50 10.09.2025	65.45 09.09.2025	-1.45% -0.95	63.20 100	65.25 100	+19.49%
Red Rock Resor Rg-A USD \| US75700L1089	60.56 18:43:25	60.98 10.09.2025	-0.69% -0.42	60.53 200	60.60 300	+31.88%
Red Violet Rg USD \| US75704L1044	50.06 18:14:25	51.27 10.09.2025	-2.36% -1.21	49.87 100	50.25 200	+41.63%
Redwire Rg USD \| US75776W1036	8.155 18:45:33	8.16 09.09.2025	-0.06% -0.005	8.15 1'100	8.16 600	-50.43%
Redwood Tr REIT Rg USD \| US7580754023	6.165 18:46:13	6.20 09.09.2025	-0.56% -0.035	6.16 1'300	6.17 800	-5.05%
REGENXBIO Rg USD \| US75901B1070	9.88 18:45:42	9.89 10.09.2025	-0.10% -0.01	9.87 100	9.90 200	+27.94%
Regional Mgmt Rg USD \| US75902K1060	42.02 18:14:07	41.94 09.09.2025	+0.19% +0.08	41.50 300	42.11 300	+23.43%
Relay Therapetcs Rg USD \| US75943R1023	4.03 18:44:29	4.07 10.09.2025	-0.98% -0.04	4.03 800	4.04 500	-1.21%
Remitly Global Rg USD \| US75960P1049	19.44 18:46:20	20.25 10.09.2025	-4.00% -0.81	19.43 700	19.44 100	-10.28%
Renasant Rg USD \| US75970E1073	38.91 18:40:47	38.70 09.09.2025	+0.54% +0.21	38.89 100	38.94 300	+8.25%
Repay Holdings Rg-A USD \| US76029L1008	5.79 18:40:32	5.96 10.09.2025	-2.85% -0.17	5.78 700	5.79 1'200	-21.89%
Replimune Grp Rg USD \| US76029N1063	5.76 18:44:29	5.82 10.09.2025	-1.03% -0.06	5.76 200	5.77 400	-51.94%
ReposiTrak Rg USD \| US7002153044	16.55 18:33:45	17.00 09.09.2025	-2.65% -0.45	16.46 100	16.55 100	-23.18%
Republic Bancorp-A USD \| US7602812049	76.36 18:33:37	75.955 10.09.2025	+0.53% +0.405	75.91 100	76.51 100	+8.71%
Reservoir Media Rg USD \| US76119X1054	7.78 18:43:39	7.84 10.09.2025	-0.77% -0.06	7.75 100	7.85 200	-13.37%
Resideo Tech Rg USD \| US76118Y1047	36.27 18:43:24	35.64 09.09.2025	+1.77% +0.63	36.25 100	36.31 200	+54.62%
Resolute Hldg Rg USD \| US76134H1014	68.56 18:03:21	68.44 10.09.2025	+0.18% +0.12	67.63 100	70.01 100	-
Resources Connec Rg USD \| US76122Q1058	4.96 18:07:38	5.06 10.09.2025	-1.98% -0.10	4.95 700	4.96 1'500	-40.68%
REV Group Rg USD \| US7495271071	63.31 18:46:18	62.16 09.09.2025	+1.85% +1.15	63.27 200	63.31 100	+95.04%
Revolve Group-A Rg USD \| US76156B1070	23.32 18:43:41	23.56 09.09.2025	-1.02% -0.24	23.31 100	23.33 200	-29.65%
REX Amer Rsrcs Rg USD \| US7616241052	61.13 18:39:56	61.01 09.09.2025	+0.20% +0.12	60.95 200	61.19 100	+46.34%
Rezolute Rg USD \| US76200L3096	8.245 18:44:59	8.08 10.09.2025	+2.04% +0.165	8.23 500	8.26 400	+64.90%
Rezolve AI USD \| GB00BQH8G337	5.625 10.09.2025	4.63 09.09.2025	+21.49% +0.995	- -	- -	+46.48%
RGC Resources Rg USD \| US74955L1035	22.07 15:30:00	21.88 10.09.2025	+0.87% +0.19	21.94 100	22.16 100	+9.07%
Rhinebeck Bancrp Rg USD \| US7620931029	13.34 18:17:25	13.00 10.09.2025	+2.62% +0.34	12.84 100	13.45 700	+34.85%
Rhythm Pharm Rg USD \| US76243J1051	100.18 18:27:42	101.44 10.09.2025	-1.24% -1.26	100.19 200	100.37 300	+81.21%
Ribbn Communs Rg USD \| US7625441040	3.92 18:44:14	4.05 10.09.2025	-3.21% -0.13	3.91 900	3.92 400	-2.64%
Richardson Elect Rg USD \| US7631651079	9.66 18:45:22	9.52 10.09.2025	+1.47% +0.14	9.65 200	9.80 100	-32.15%
Richmond Mutual Rg USD \| US76525P1003	14.45 15:30:01	14.78 10.09.2025	-2.23% -0.33	14.40 100	14.73 100	+4.45%
Richtech Rg-B USD \| US7655041058	2.89 18:44:44	3.04 10.09.2025	-4.93% -0.15	2.89 6'000	2.90 9'700	+12.59%
Rigel Pharm Rg USD \| US7665597024	36.94 18:45:45	35.93 10.09.2025	+2.81% +1.01	36.92 400	37.01 100	+113.61%
Rigetti Comp Rg USD \| US76655K1034	16.17 18:46:04	16.50 10.09.2025	-2.00% -0.33	16.16 2'800	16.17 100	+8.13%
Riley Expl Prmn Rg USD \| US76665T1025	27.80 18:38:35	27.03 09.09.2025	+2.85% +0.77	27.70 100	27.86 100	-15.32%
Rimini Street Rg-A USD \| US76674Q1076	4.50 18:42:04	4.60 10.09.2025	-2.17% -0.10	4.49 400	4.51 400	+72.28%
Riot Platforms Rg USD \| US7672921050	15.725 18:46:17	15.21 10.09.2025	+3.39% +0.515	15.72 1'000	15.73 200	+48.97%
Rithm Prop Tr Rg USD \| US38983D3008	2.71 18:04:10	2.76 09.09.2025	-1.81% -0.05	2.70 300	2.71 200	-7.07%
Riverview Bancor Rg USD \| US7693971001	4.97 18:42:58	4.99 10.09.2025	-0.40% -0.02	4.97 400	5.00 100	-13.07%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	7.595 18:44:22	7.61 09.09.2025	-0.20% -0.015	7.59 800	7.60 2'000	-25.47%
Rocket Pharmactc Rg USD \| US77313F1066	3.215 18:46:16	3.21 10.09.2025	+0.16% +0.005	3.21 3'000	3.22 3'900	-74.46%
Rocky Brands Rg USD \| US7745151008	28.81 18:05:06	29.17 10.09.2025	-1.23% -0.36	28.68 100	28.88 100	+27.94%
Rogers Rg USD \| US7751331015	78.995 18:27:33	79.38 09.09.2025	-0.49% -0.385	78.13 200	79.22 100	-21.88%
Root Rg-A USD \| US77664L2079	96.41 18:44:19	98.335 10.09.2025	-1.96% -1.925	96.16 200	96.81 100	+35.47%
Rpc Rg USD \| US7496601060	4.59 18:45:12	4.59 09.09.2025	0.00% 0.00	4.58 4'800	4.59 3'300	-22.73%
Rumble Rg-A USD \| US78137L1052	7.29 18:44:29	7.51 10.09.2025	-2.93% -0.22	7.28 800	7.29 1'000	-42.28%
Rush Enterprises-A USD \| US7818462092	57.12 18:40:01	57.54 10.09.2025	-0.73% -0.42	56.99 100	57.11 100	+5.02%
Rush Enterprises-B USD \| US7818463082	57.48 16:39:50	57.65 10.09.2025	-0.29% -0.17	56.12 100	57.39 100	+5.90%
Rush Str Inter Rg-A USD \| US7820111000	21.14 18:44:29	20.91 09.09.2025	+1.10% +0.23	21.13 100	21.15 200	+52.41%
RXO Rg USD \| US74982T1034	16.63 18:44:48	16.77 09.09.2025	-0.83% -0.14	16.60 200	16.63 200	-29.66%
RxSight Rg USD \| US78349D1072	10.16 18:45:28	9.78 10.09.2025	+3.89% +0.38	10.14 200	10.16 500	-71.55%
Ryerson Holding Rg USD \| US7837541041	22.00 18:40:52	22.02 09.09.2025	-0.09% -0.02	21.96 200	22.02 200	+18.96%
Ryman Hosp REIT Rg USD \| US78377T1079	100.27 18:42:34	98.87 09.09.2025	+1.42% +1.40	100.09 100	100.31 100	-5.24%
S & T Bancorp Rg USD \| US7838591011	38.83 18:37:42	38.86 10.09.2025	-0.08% -0.03	38.79 100	38.90 100	+1.67%
Sable Offshore Rg USD \| US78574H1041	21.93 18:46:07	20.06 09.09.2025	+9.32% +1.87	21.94 100	21.97 100	-12.40%
Sabra HC REIT Rg USD \| US78573L1061	19.015 18:46:15	19.08 10.09.2025	-0.34% -0.065	19.01 1'000	19.02 600	+10.16%
Sabre Rg USD \| US78573M1045	1.72 18:45:04	1.77 10.09.2025	-2.82% -0.05	1.72 27'600	1.73 27'800	-51.51%
Safe Bulkers Rg USD \| MHY7388L1039	4.42 18:44:00	4.52 09.09.2025	-2.21% -0.10	4.42 300	4.43 500	+26.61%
Safehold REIT Rg USD \| US78646V1070	15.94 18:42:00	16.36 09.09.2025	-2.57% -0.42	15.95 300	15.99 400	-11.47%
Safety Ins Grp Rg USD \| US78648T1007	72.40 18:29:10	73.13 10.09.2025	-1.00% -0.73	72.18 200	72.43 100	-11.25%
Sally Beauty Rg USD \| US79546E1047	14.38 18:45:14	14.64 09.09.2025	-1.78% -0.26	14.38 400	14.39 800	+40.10%
Sana Biotech Rg USD \| US7995661045	2.94 18:45:52	3.02 10.09.2025	-2.65% -0.08	2.94 2'900	2.95 2'700	+85.28%
Sanara MedTech Rg USD \| US79957L1008	34.26 15:30:00	34.39 10.09.2025	-0.38% -0.13	33.88 100	34.16 100	+3.58%
SandRidge Energy Rg USD \| US80007P8692	11.54 18:44:32	11.38 09.09.2025	+1.41% +0.16	11.53 400	11.55 100	-2.82%
Sanmina Rg USD \| US8010561020	120.14 18:44:44	117.76 10.09.2025	+2.02% +2.38	120.00 600	120.18 200	+55.62%
Sanuwave Health Rg USD \| US80303D3052	34.335 18:45:32	36.09 10.09.2025	-4.86% -1.755	34.18 100	34.49 200	+56.91%
Sapiens Intl Cor Rg ILS \| KYG7T16G1039	- -	- -	- -	- -	- -	-
Satellogic Rg-A USD \| US80401C1009	3.67 18:45:05	3.72 10.09.2025	-1.34% -0.05	3.66 600	3.67 100	-
Saul Centers REI Rg USD \| US8043951016	32.23 18:20:19	32.51 09.09.2025	-0.86% -0.28	32.05 100	32.22 400	-16.21%
Savara Rg USD \| US8051111016	3.855 18:44:55	3.82 10.09.2025	+0.92% +0.035	3.85 1'500	3.86 1'000	+24.43%
Savers Value Rg USD \| US80517M1099	12.69 18:43:22	12.50 09.09.2025	+1.52% +0.19	12.69 400	12.70 300	+21.95%
SB Financial Gr Rg USD \| US78408D1054	21.57 17:01:44	21.64 10.09.2025	-0.32% -0.07	21.46 200	21.73 100	+3.49%
SBC Med-A Rg USD \| US73245B1070	4.42 17:36:57	4.73 10.09.2025	-6.55% -0.31	4.39 1'400	4.46 100	-15.69%
Scansource Rg USD \| US8060371072	42.70 18:39:32	43.22 10.09.2025	-1.20% -0.52	42.56 300	42.78 100	-8.91%
Scholar Rck Hldg Rg USD \| US80706P1030	30.185 18:45:52	31.58 10.09.2025	-4.42% -1.395	30.06 300	30.22 100	-26.93%
Scholastic Rg USD \| US8070661058	25.85 18:45:23	26.13 10.09.2025	-1.07% -0.28	25.82 100	25.89 100	+22.50%
Schrodinger Rg USD \| US80810D1037	18.52 18:45:11	19.46 10.09.2025	-4.83% -0.94	18.50 6'700	18.54 300	+0.88%
Scorpio Tankers Rg USD \| MHY7542C1306	56.53 18:43:37	57.13 09.09.2025	-1.05% -0.60	56.51 300	56.56 200	+14.97%
scPharmaceutcls Rg USD \| US8106481059	5.62 18:43:44	5.62 10.09.2025	0.00% 0.00	5.61 44'400	5.62 2'300	+58.76%
Seacoast Banking Rg USD \| US8117078019	30.93 18:41:47	30.71 10.09.2025	+0.72% +0.22	30.90 300	30.93 300	+11.55%
SEACR Mrn Hld Rg USD \| US78413P1012	6.43 18:14:00	6.19 09.09.2025	+3.88% +0.24	6.40 100	6.45 100	-5.64%
Seadrill Rg USD \| BMG7997W1029	32.03 18:43:31	31.91 09.09.2025	+0.38% +0.12	31.96 200	32.05 100	-18.03%
Seaport Ent Rg USD \| US8122152007	23.76 18:22:09	24.04 09.09.2025	-1.16% -0.28	23.71 200	23.82 100	-13.99%
Security Natl Fin-A USD \| US8147853092	8.455 18:39:07	8.53 10.09.2025	-0.88% -0.075	8.40 200	8.48 200	-25.55%
Selct Med Hldgs Rg USD \| US81619Q1058	12.395 18:42:21	12.92 09.09.2025	-4.06% -0.525	12.38 700	12.40 500	-31.46%
Selective Insura Rg USD \| US8163001071	77.55 18:43:28	78.67 10.09.2025	-1.42% -1.12	77.53 100	77.59 100	-15.88%
SelectQuote Rg USD \| US8163073005	1.995 18:41:08	2.03 09.09.2025	-1.72% -0.035	1.99 6'300	2.00 6'300	-45.43%
SELLAS Life Scnc Rg USD \| US81642T2096	1.86 18:45:44	1.86 10.09.2025	0.00% 0.00	1.85 11'200	1.86 2'400	+78.85%
Semler Scientifi Rg USD \| US81684M1045	28.57 18:45:44	28.07 10.09.2025	+1.78% +0.50	28.49 100	28.67 400	-48.02%
SEMrush Hldg Rg-A USD \| US81686C1045	7.41 18:46:03	7.73 09.09.2025	-4.14% -0.32	7.41 300	7.42 700	-34.93%
Semtech Rg USD \| US8168501018	62.36 18:45:12	61.58 10.09.2025	+1.27% +0.78	62.36 100	62.40 400	-0.44%
Seneca Foods-A USD \| US8170705011	109.24 17:49:27	110.18 10.09.2025	-0.85% -0.94	107.90 100	108.69 100	+39.01%
Sensient Tech Rg USD \| US81725T1007	99.56 18:45:53	111.31 09.09.2025	-10.56% -11.75	99.33 100	100.03 100	+56.20%
Septerna Rg USD \| US81734D1046	14.63 18:41:55	15.22 10.09.2025	-3.88% -0.59	14.55 100	14.64 400	-33.54%
Serve Robotics Rg USD \| US81758H1068	10.94 18:46:04	10.80 10.09.2025	+1.30% +0.14	10.94 300	10.96 1'300	-20.00%
Service REIT Rg-SBI USD \| US81761L1026	2.825 18:45:49	2.85 10.09.2025	-0.88% -0.025	2.82 1'900	2.83 1'200	+12.20%
ServisFirst Banc Rg USD \| US81768T1088	84.81 18:34:45	84.57 09.09.2025	+0.28% +0.24	84.72 200	84.86 100	-0.20%
Seven Hills REIT Rg USD \| US81784E1010	10.96 18:03:17	11.01 10.09.2025	-0.45% -0.05	10.86 300	10.94 100	-15.83%
Sezzle Rg USD \| US78435P1057	90.71 18:39:48	92.75 10.09.2025	-2.20% -2.04	89.99 100	90.65 400	+117.55%
SFL Corporation Rg USD \| BMG7738W1064	8.185 18:28:46	8.19 09.09.2025	-0.06% -0.005	8.18 900	8.19 3'000	-19.86%
Shake Shack Rg-A USD \| US8190471016	96.65 18:40:56	98.33 09.09.2025	-1.71% -1.68	96.58 200	96.86 100	-24.24%
Shenandoah Tele Rg USD \| US82312B1061	13.14 18:41:56	13.63 10.09.2025	-3.60% -0.49	13.13 200	13.15 400	+8.09%
Shoals Tech Rg-A USD \| US82489W1071	6.79 18:44:31	6.65 10.09.2025	+2.11% +0.14	6.79 900	6.80 600	+20.25%
Shoe Carnival Rg USD \| US8248891090	23.48 18:43:09	23.62 10.09.2025	-0.59% -0.14	23.48 100	23.54 100	-28.60%
Shore Bancshares Rg USD \| US8251071051	16.95 18:31:00	16.90 10.09.2025	+0.30% +0.05	16.91 100	16.96 200	+6.62%
Shutterstock Rg USD \| US8256901005	20.09 18:43:46	20.27 09.09.2025	-0.89% -0.18	20.06 100	20.13 100	-33.21%
SI-BONE Rg USD \| US8257041090	15.66 18:45:08	16.04 10.09.2025	-2.37% -0.38	15.66 200	15.70 300	+14.41%
Siebert Financia Rg USD \| US8261761097	2.65 18:37:21	2.68 10.09.2025	-1.12% -0.03	2.65 500	2.73 100	-15.19%
Sierra Bancp Rg USD \| US82620P1021	29.97 17:18:10	30.00 10.09.2025	-0.10% -0.03	29.90 200	30.22 100	+3.73%
SIGA Tech Rg USD \| US8269171067	8.68 18:45:25	8.76 10.09.2025	-0.91% -0.08	8.67 300	8.70 1'000	+45.76%
Sight Sciences Rg USD \| US82657M1053	3.45 18:10:19	3.57 10.09.2025	-3.36% -0.12	3.45 100	3.47 300	-1.92%
Signet Jewelers Rg USD \| BMG812761002	91.70 18:45:14	90.93 09.09.2025	+0.85% +0.77	91.23 400	91.80 100	+12.66%
Sila Rlty Rg USD \| US1462805086	25.25 18:42:34	25.47 09.09.2025	-0.86% -0.22	25.22 100	25.28 100	+4.73%
Silicon Laborato Rg USD \| US8269191024	133.51 18:17:37	135.56 10.09.2025	-1.51% -2.05	132.80 100	133.12 100	+9.13%
Silvaco Rg USD \| US82728C1027	5.02 18:27:25	5.36 10.09.2025	-6.34% -0.34	5.05 200	5.15 100	-33.66%
SilvercrestAMG Rg-A USD \| US8283591092	15.91 17:21:11	16.09 10.09.2025	-1.12% -0.18	15.89 100	15.99 400	-12.51%
Simmons First N -A- USD \| US8287302009	20.47 18:43:51	20.46 10.09.2025	+0.05% +0.01	20.46 300	20.47 100	-7.75%
Simulations Plus Rg USD \| US8292141053	14.155 18:41:10	14.16 10.09.2025	-0.04% -0.005	14.14 700	14.19 300	-49.23%
Sinclair Rg-A USD \| US8292421067	13.26 18:45:48	13.52 10.09.2025	-1.92% -0.26	13.25 1'300	13.27 300	-16.23%
Sionna Ther Rg USD \| US8294011080	23.355 18:45:43	24.50 10.09.2025	-4.67% -1.145	23.12 100	23.58 100	-
SiriusPoint Rg USD \| BMG8192H1060	18.64 18:42:49	18.74 09.09.2025	-0.53% -0.10	18.62 100	18.65 500	+14.34%
SITE Center Rg USD \| US82981J8514	8.94 18:42:16	9.07 09.09.2025	-1.43% -0.13	8.93 600	8.94 1'400	-40.68%
SiTime Rg USD \| US82982T1060	248.00 18:44:27	247.215 10.09.2025	+0.32% +0.785	247.12 100	248.13 100	+15.24%
Six Flags Ent Rg USD \| US83001C1080	21.89 18:45:55	23.01 09.09.2025	-4.87% -1.12	21.85 100	21.89 100	-52.25%
Skillsoft Rg USD \| US83066P3091	13.14 18:43:58	15.00 09.09.2025	-12.40% -1.86	13.06 100	13.31 200	-37.40%
Sky Harbour Grp Rg USD \| US83085C1071	9.96 18:45:21	10.03 09.09.2025	-0.70% -0.07	9.93 200	9.97 400	-14.57%
Skyward Spec Rg USD \| US8309401029	48.33 18:40:42	48.65 10.09.2025	-0.66% -0.32	48.33 100	48.41 100	-3.74%
SkyWater Tech Rg USD \| US83089J1088	9.95 18:44:28	10.43 10.09.2025	-4.60% -0.48	9.93 300	9.96 200	-24.42%
Skywest Inc Shs Rg USD \| US8308791024	108.39 18:45:06	107.85 10.09.2025	+0.50% +0.54	108.34 100	108.54 200	+7.71%
SKYX Platforms Rg USD \| US78471E1055	1.18 18:42:44	1.18 10.09.2025	0.00% 0.00	1.17 400	1.18 200	+1.72%
SL Green REIT Rg USD \| US78440X8873	60.10 18:45:25	59.28 09.09.2025	+1.38% +0.82	60.07 100	60.13 200	-12.72%
Slct Watr Sltn Rg-A USD \| US81617J3014	8.61 18:45:04	8.41 09.09.2025	+2.38% +0.20	8.61 200	8.62 300	-36.48%
Sleep Number Rg USD \| US83125X1037	9.45 18:41:40	9.70 10.09.2025	-2.58% -0.25	9.44 800	9.47 300	-36.35%
SM Energy Rg USD \| US78454L1008	26.78 18:45:13	26.08 09.09.2025	+2.68% +0.70	26.77 400	26.80 100	-32.71%
SmartFinancial Rg USD \| US83190L2088	36.96 18:33:04	36.79 09.09.2025	+0.46% +0.17	36.90 100	37.02 100	+18.75%
Smith & Wssn Brn Rg USD \| US8317541063	8.61 18:39:48	8.80 10.09.2025	-2.16% -0.19	8.60 1'000	8.61 500	-12.91%
Smith Midland Rg USD \| US8321561032	39.595 10.09.2025	42.02 09.09.2025	-5.77% -2.425	39.39 100	40.25 100	-10.94%
SmrtStp Slf Str Rg USD \| US83192D4025	38.00 18:19:20	37.66 09.09.2025	+0.90% +0.34	37.98 200	38.38 300	-
Sn Missouri Banc Rg USD \| US8433801060	56.69 16:43:03	56.24 10.09.2025	+0.80% +0.45	56.39 100	56.76 200	-1.97%
Solaris Enrgy Rg-A USD \| US83418M1036	29.17 18:45:30	24.92 09.09.2025	+17.05% +4.25	29.18 400	29.25 200	-13.41%
Soleno Theraptcs Rg USD \| US8342033094	63.50 18:46:19	70.21 10.09.2025	-9.56% -6.71	63.50 200	63.73 100	+56.20%
Solesence Rg USD \| US6300791018	3.37 18:23:17	3.23 10.09.2025	+4.33% +0.14	3.25 100	3.39 800	+32.21%
Solid Bscncs Rg USD \| US83422E2046	5.225 18:45:48	5.00 10.09.2025	+4.50% +0.225	5.21 400	5.24 300	+25.00%
Solid Power Rg-A USD \| US83422N1054	3.61 18:46:04	3.78 10.09.2025	-4.50% -0.17	3.61 4'100	3.62 10'100	+100.00%
Sonic Automotive-A USD \| US83545G1022	81.87 18:39:04	83.29 09.09.2025	-1.70% -1.42	80.63 200	82.07 100	+31.48%
Sonida Snr Lvng Rg USD \| US1404752032	26.10 18:38:03	25.83 09.09.2025	+1.05% +0.27	26.01 500	26.26 200	+11.92%
Sonos Rg USD \| US83570H1086	14.70 18:45:32	14.99 10.09.2025	-1.93% -0.29	14.70 400	14.71 400	-0.33%
Sound Finl Banco Rg USD \| US83607A1007	47.25 10.09.2025	46.97 09.09.2025	+0.60% +0.28	46.85 100	47.24 100	-10.26%
SoundHound AI Rg-A USD \| US8361001071	14.23 18:46:09	14.85 10.09.2025	-4.18% -0.62	14.22 2'400	14.23 1'600	-25.15%
SoundThinking Rg USD \| US82536T1079	12.08 18:37:51	11.99 10.09.2025	+0.75% +0.09	11.86 100	12.32 200	-8.19%
South Plains Rg USD \| US83946P1075	40.25 17:56:33	40.35 10.09.2025	-0.25% -0.10	40.09 200	40.75 200	+16.12%
Southern First Rg USD \| US8428731017	44.615 18:32:44	44.61 10.09.2025	+0.01% +0.005	44.45 100	44.94 200	+12.23%
Southland Hldgs Rg USD \| US84445C1009	4.27 18:12:41	4.29 09.09.2025	-0.47% -0.02	4.19 100	4.24 200	+32.00%
Southside Bancsh Rg USD \| US84470P1093	30.51 18:28:53	30.45 09.09.2025	+0.20% +0.06	30.48 300	30.55 100	-4.12%
Southwest Hldgs Rg USD \| US8448951025	77.83 18:43:01	77.11 09.09.2025	+0.93% +0.72	77.86 200	77.93 100	+9.05%
SpartanNash Rg USD \| US8472151005	26.58 18:42:10	26.70 10.09.2025	-0.45% -0.12	26.57 4'400	26.58 3'700	+45.74%
Spectr Brn Hldg Rg USD \| US84790A1051	54.47 18:44:04	55.97 09.09.2025	-2.68% -1.50	54.38 200	54.51 200	-33.76%
Sphere Entmt Rg-A USD \| US55826T1025	53.85 18:40:33	51.83 09.09.2025	+3.90% +2.02	53.66 300	53.85 400	+28.55%
Spire Global Rg-A USD \| US8485603067	9.05 18:45:42	8.96 09.09.2025	+1.00% +0.09	9.04 300	9.06 600	-36.32%
Spire Rg USD \| US84857L1017	76.06 18:25:55	75.80 09.09.2025	+0.34% +0.26	75.98 100	76.08 200	+11.75%
Spok Holdings Rg USD \| US84863T1060	17.18 18:29:40	17.53 10.09.2025	-2.00% -0.35	17.13 100	17.18 300	+9.22%
Sprinklr Rg-A USD \| US85208T1079	7.705 18:45:48	7.85 09.09.2025	-1.85% -0.145	7.70 2'300	7.71 1'600	-7.10%
Sprout Social Rg-A USD \| US85209W1099	14.19 18:46:01	15.14 10.09.2025	-6.27% -0.95	14.17 300	14.20 200	-50.70%
SPS Comm Rg USD \| US78463M1071	109.69 18:45:20	111.04 10.09.2025	-1.22% -1.35	109.41 100	109.79 300	-39.65%
SPX Technologies Rg USD \| US78473E1038	188.46 17:58:44	186.04 09.09.2025	+1.30% +2.42	186.54 100	188.30 100	+27.84%
Spyre Therap Rg USD \| US00773J2024	16.30 18:44:28	16.74 10.09.2025	-2.63% -0.44	16.26 300	16.31 100	-28.09%
SR Bancorp Rg USD \| US85227J1060	15.02 18:15:08	14.98 10.09.2025	+0.27% +0.04	14.95 100	15.02 300	+25.78%
SSR Mining Rg USD \| CA7847301032	21.845 18:45:46	21.16 10.09.2025	+3.24% +0.685	21.84 400	21.85 2'600	+204.02%
St. Joe Rg USD \| US7901481009	50.99 17:28:50	50.82 09.09.2025	+0.33% +0.17	50.71 200	50.83 100	+13.11%
Staar Surgical Rg USD \| US8523123052	27.88 18:41:47	27.68 10.09.2025	+0.72% +0.20	27.85 300	27.86 300	+13.96%
Stagwell Rg-A USD \| US85256A1097	5.405 18:44:26	5.47 10.09.2025	-1.19% -0.065	5.40 100	5.41 1'600	-16.87%
Stand Motor Prod Rg USD \| US8536661056	39.14 18:40:42	39.85 09.09.2025	-1.78% -0.71	39.09 100	39.18 300	+28.63%
Standard BioTool Rg USD \| US34385P1084	1.29 18:30:16	1.28 10.09.2025	+0.78% +0.01	1.29 800	1.30 2'600	-26.86%
Standex Intl Rg USD \| US8542311076	200.90 18:00:14	198.88 09.09.2025	+1.02% +2.02	200.22 100	202.48 100	+6.36%
Starz Entmt Rg USD \| CA8559191066	11.80 18:40:41	12.37 10.09.2025	-4.61% -0.57	11.74 100	11.84 300	-
Steelcase Rg-A USD \| US8581552036	16.74 18:45:00	16.88 09.09.2025	-0.83% -0.14	16.74 900	16.75 1'600	+42.81%
Stellar Bancorp Rg USD \| US8589271068	31.295 18:37:05	31.33 09.09.2025	-0.11% -0.035	31.27 100	31.33 100	+10.51%
Stepan Co Rg USD \| US8585861003	48.14 18:15:09	48.79 09.09.2025	-1.33% -0.65	47.40 100	47.96 100	-24.59%
StepStone Grp Rg-A USD \| US85914M1071	61.21 18:38:22	60.95 10.09.2025	+0.43% +0.26	61.13 100	61.24 100	+5.30%
Stereotaxis Rg USD \| US85916J4094	2.85 18:45:52	2.89 09.09.2025	-1.38% -0.04	2.84 200	2.86 200	+26.75%
Sterling Infra Rg USD \| US8592411016	300.13 18:08:55	286.69 10.09.2025	+4.69% +13.44	298.70 100	299.55 200	+70.19%
Steven Madden Rg USD \| US5562691080	30.38 18:46:14	30.28 10.09.2025	+0.33% +0.10	30.35 100	30.39 100	-28.79%
Stewart Info.Ser Rg USD \| US8603721015	71.95 18:26:36	73.11 09.09.2025	-1.59% -1.16	71.85 200	72.13 100	+8.33%
Stitch Fix-A Rg USD \| US8608971078	5.75 18:41:53	5.83 10.09.2025	-1.37% -0.08	5.75 1'800	5.76 2'700	+35.27%
Stock Yard Banco Rg USD \| US8610251048	77.58 18:28:10	77.57 10.09.2025	+0.01% +0.01	77.32 100	77.64 100	+8.32%
Stoke Therap Rg USD \| US86150R1077	22.20 18:42:58	22.07 10.09.2025	+0.59% +0.13	22.18 100	22.25 100	+100.09%
StoneCo-A Rg USD \| KYG851581069	17.92 18:45:42	17.85 10.09.2025	+0.39% +0.07	17.91 600	17.92 1'500	+123.96%
StoneX Group Rg USD \| US8618961085	95.57 18:40:43	95.735 10.09.2025	-0.17% -0.165	95.44 100	95.66 200	-2.28%
Strata Critica Rg-A USD \| US0926671043	3.915 18:45:38	4.03 10.09.2025	-2.85% -0.115	3.91 100	3.92 200	-5.18%
Strategic Edu Rg USD \| US86272C1036	80.96 18:07:57	82.53 10.09.2025	-1.90% -1.57	81.00 100	81.32 200	-11.66%
Strattec Securit Rg USD \| US8631111007	67.05 18:45:50	67.38 10.09.2025	-0.49% -0.33	66.79 100	67.26 100	+63.54%
Stratus Properti Rg USD \| US8631672016	19.00 10.09.2025	19.34 09.09.2025	-1.76% -0.34	18.87 100	19.40 100	-8.48%
Stride Rg USD \| US86333M1080	160.61 18:42:09	166.11 09.09.2025	-3.31% -5.50	160.53 100	160.80 300	+59.83%
Sturm Ruger & Co Rg USD \| US8641591081	34.70 18:41:51	35.23 09.09.2025	-1.50% -0.53	34.67 300	34.73 100	-0.40%
Stwbry Flds REIT Rg USD \| US8631821019	11.50 18:06:24	11.70 09.09.2025	-1.71% -0.20	11.50 500	11.63 200	+11.01%
Summit Hotel REI Rg USD \| US8660821005	5.565 18:41:20	5.59 09.09.2025	-0.45% -0.025	5.56 500	5.57 500	-18.39%
Summit Mid Rg USD \| US86614G1013	22.76 18:14:54	22.96 09.09.2025	-0.87% -0.20	22.59 100	22.89 200	-39.23%
Sun Ctry Airl Rg USD \| US8666831057	13.17 18:44:24	12.67 10.09.2025	+3.95% +0.50	13.16 100	13.18 1'700	-13.10%
SunCoke Energy Rg USD \| US86722A1034	7.59 18:34:22	7.55 09.09.2025	+0.53% +0.04	7.59 800	7.60 800	-29.44%
SunOpta Rg USD \| CA8676EP1086	6.23 18:45:08	6.42 10.09.2025	-2.96% -0.19	6.22 200	6.23 200	-16.62%
Sunrise Rlt Rg USD \| US8679811021	11.01 18:15:33	11.04 10.09.2025	-0.27% -0.03	10.83 100	10.94 100	-21.59%
Sunrun Rg USD \| US86771W1053	16.17 18:45:35	16.03 10.09.2025	+0.87% +0.14	16.18 500	16.20 2'300	+73.30%
Sunstn Hotl REIT Rg USD \| US8678921011	9.275 18:42:47	9.38 09.09.2025	-1.12% -0.105	9.27 400	9.28 700	-20.78%
Super Grp of Cos Rg USD \| US8683581024	11.82 15:59:07	11.865 10.09.2025	-0.38% -0.045	11.68 200	11.81 100	-28.22%
Super Grp SGHC Rg USD \| GG00BMG42V42	13.065 18:45:22	13.15 09.09.2025	-0.65% -0.085	13.06 100	13.07 1'500	+111.08%
Supernus Pharm Rg USD \| US8684591089	45.60 18:44:23	46.03 10.09.2025	-0.93% -0.43	45.52 200	45.57 100	+27.30%
Surgery Partners Rg USD \| US86881A1007	21.55 18:45:27	21.94 10.09.2025	-1.78% -0.39	21.55 400	21.57 1'100	+3.64%
Surmodics Rg USD \| US8688731004	31.54 18:37:10	32.85 10.09.2025	-3.99% -1.31	31.48 100	31.68 200	-17.05%
Sweetgreen Rg-A USD \| US87043Q1085	8.675 18:46:09	8.68 09.09.2025	-0.06% -0.005	8.67 400	8.68 200	-72.93%
SWK Holdings Rg USD \| US78501P2039	14.72 10.09.2025	14.58 09.09.2025	+0.96% +0.14	14.60 4'800	14.78 400	-7.19%
Sylvamo Rg USD \| US8713321029	43.38 18:40:42	43.74 09.09.2025	-0.82% -0.36	43.36 100	43.50 100	-44.65%
Synaptics Rg USD \| US87157D1090	69.00 18:43:17	69.92 10.09.2025	-1.32% -0.92	68.84 100	69.00 200	-8.39%
Synchronoss Tech Rg USD \| US87157B4005	5.58 18:35:23	5.69 10.09.2025	-1.93% -0.11	5.55 500	5.63 200	-40.73%
Syndax Pharmaceu Rg USD \| US87164F1057	15.975 18:46:05	15.93 10.09.2025	+0.28% +0.045	15.97 300	15.99 100	+20.50%
T1 Energy Rg USD \| US35834F1049	1.895 18:46:17	1.94 09.09.2025	-2.32% -0.045	1.90 3'600	1.91 6'700	-24.81%
Tactile Systms T Rg USD \| US87357P1003	13.31 18:45:11	13.69 10.09.2025	-2.78% -0.38	13.30 300	13.33 100	-20.08%
Talkspace Rg USD \| US87427V1035	2.555 18:44:02	2.58 10.09.2025	-0.97% -0.025	2.55 4'700	2.56 3'200	-16.50%
Talos Energy Rg USD \| US87484T1088	9.57 18:45:32	9.52 09.09.2025	+0.53% +0.05	9.57 2'300	9.58 900	-1.96%
Tandem Diabetes Rg USD \| US8753722037	12.56 18:45:10	12.56 10.09.2025	0.00% 0.00	12.55 700	12.57 700	-65.13%
Tanger Rg USD \| US8754651060	34.27 18:46:06	34.50 09.09.2025	-0.67% -0.23	34.25 100	34.31 100	+1.08%
Tango Therapetcs Rg USD \| US87583X1090	6.49 18:45:53	6.82 10.09.2025	-4.84% -0.33	6.48 100	6.50 100	+120.71%
Target Hospitlty Rg USD \| US87615L1070	8.63 18:44:43	8.71 10.09.2025	-0.92% -0.08	8.62 700	8.63 1'100	-9.88%
Tarsus Pharma Rg USD \| US87650L1035	54.81 18:45:07	56.49 10.09.2025	-2.97% -1.68	54.76 100	54.86 300	+2.02%
Taylor Morr Home Rg USD \| US87724P1066	69.00 18:40:42	70.00 09.09.2025	-1.43% -1.00	68.98 100	69.05 100	+14.36%
Taysha Gene Ther Rg USD \| US8776191061	3.195 18:44:11	3.28 10.09.2025	-2.59% -0.085	3.19 4'000	3.20 2'400	+89.60%
Teads Holding Rg USD \| US69002R1032	1.585 18:45:41	1.62 10.09.2025	-2.16% -0.035	1.58 1'400	1.59 1'300	-77.44%
TechTarget Rg USD \| US87874R3084	5.59 18:43:59	5.92 10.09.2025	-5.57% -0.33	5.58 1'600	5.60 300	-70.13%
Tecnoglass Rg USD \| KYG872641009	71.55 18:41:08	70.50 09.09.2025	+1.49% +1.05	71.48 200	71.65 200	-11.12%
Tectonic Therap Rg USD \| US8789721086	17.77 18:42:28	17.22 10.09.2025	+3.19% +0.55	17.73 100	17.83 300	-62.70%
Teekay Rg USD \| BMG8726T1053	8.44 18:41:34	8.58 09.09.2025	-1.63% -0.14	8.43 1'400	8.44 400	+23.81%
Teekay Tank Rg-A USD \| BMG8726X1065	51.99 18:45:10	52.20 09.09.2025	-0.40% -0.21	51.89 100	52.00 100	+31.19%
TEGNA Rg USD \| US87901J1051	21.00 18:43:08	20.97 09.09.2025	+0.14% +0.03	20.99 1'300	21.00 500	+14.65%
Tejon Ranch Co Rg USD \| US8790801091	16.58 17:32:56	16.63 09.09.2025	-0.30% -0.05	16.63 200	16.67 100	+4.59%
Tel & Data Syste Rg USD \| US8794338298	38.49 18:41:52	38.56 09.09.2025	-0.18% -0.07	38.47 200	38.50 100	+13.05%
Teladoc Health Rg USD \| US87918A1051	7.58 18:46:01	7.80 09.09.2025	-2.82% -0.22	7.57 1'200	7.58 200	-14.19%
Telos Rg USD \| US87969B1017	6.285 18:42:54	6.38 10.09.2025	-1.49% -0.095	6.28 700	6.29 300	+86.55%
Tenable Hldgs Rg USD \| US88025T1025	30.09 18:46:01	30.79 10.09.2025	-2.27% -0.70	30.09 200	30.10 100	-21.81%
Tennant Co Rg USD \| US8803451033	80.72 18:39:24	81.20 09.09.2025	-0.59% -0.48	80.34 200	80.86 100	-0.40%
TeraWulf Rg USD \| US88080T1043	10.755 18:46:12	10.30 10.09.2025	+4.42% +0.455	10.75 4'300	10.76 900	+81.98%
Terex Corp Rg USD \| US8807791038	52.28 18:42:24	51.20 09.09.2025	+2.11% +1.08	52.27 100	52.39 300	+10.77%
Terns Pharma Rg USD \| US8808811074	7.42 18:45:17	7.55 10.09.2025	-1.72% -0.13	7.39 100	7.41 700	+36.28%
TerrenoRlty REIT Rg USD \| US88146M1018	57.06 18:46:04	57.70 09.09.2025	-1.11% -0.64	57.04 100	57.10 100	-2.43%
Tetra Technologi Rg USD \| US88162F1057	4.76 18:39:17	4.71 09.09.2025	+1.06% +0.05	4.75 1'000	4.76 1'800	+31.56%
Tevogen Bio Rg USD \| US88165K1016	0.8792 17:59:32	0.8848 10.09.2025	-0.63% -0.0056	0.8738 500	0.8847 100	-14.10%
Texas Cap Banc Rg USD \| US88224Q1076	86.84 18:43:19	86.53 10.09.2025	+0.36% +0.31	86.81 100	86.90 100	+10.65%
TG Therap Rg USD \| US88322Q1085	31.71 18:45:41	32.00 10.09.2025	-0.91% -0.29	31.70 200	31.74 300	+6.31%
The Baldwin Rg-A USD \| US05589G1022	30.78 18:45:04	31.35 10.09.2025	-1.82% -0.57	30.74 100	30.77 200	-19.12%
The Eastern Co Rg USD \| US2763171046	24.25 10.09.2025	24.07 09.09.2025	+0.75% +0.18	23.89 100	24.54 100	-8.63%
The Joint Rg USD \| US47973J1025	10.63 18:37:44	10.64 10.09.2025	-0.09% -0.01	10.61 200	10.64 300	+0.09%
The Lovesac Rg USD \| US54738L1098	20.15 18:40:07	19.30 10.09.2025	+4.40% +0.85	20.11 100	20.18 400	-18.43%
The Marzetti Rg USD \| US5138471033	179.18 18:40:45	182.42 10.09.2025	-1.78% -3.24	178.76 100	179.06 100	+5.36%
The ODP Rg USD \| US88337F1057	20.48 18:43:02	20.63 10.09.2025	-0.73% -0.15	20.44 100	20.46 300	-9.28%
The RealReal Rg USD \| US88339P1012	8.885 18:46:00	8.30 10.09.2025	+7.05% +0.585	8.88 1'700	8.89 2'200	-24.06%
The Rl Brokerage Rg USD \| CA75585H2063	5.06 18:40:48	5.13 10.09.2025	-1.36% -0.07	5.05 900	5.06 800	+11.52%
The RMR Grp Rg-A USD \| US74967R1068	16.73 17:40:48	16.86 10.09.2025	-0.77% -0.13	16.64 100	16.68 200	-18.31%
The Simply Good Rg USD \| US82900L1026	27.11 18:45:59	28.15 10.09.2025	-3.69% -1.04	27.10 400	27.14 200	-27.78%
Theravance Bioph Rg USD \| KYG8807B1068	13.63 18:45:11	13.76 10.09.2025	-0.94% -0.13	13.62 100	13.65 100	+46.23%
Thermon Group Rg USD \| US88362T1034	25.02 18:39:16	24.70 09.09.2025	+1.30% +0.32	24.88 300	25.02 200	-14.15%
ThredUp Rg-A USD \| US88556E1029	10.565 18:44:58	10.73 10.09.2025	-1.54% -0.165	10.56 600	10.57 300	+671.94%
Thryv Holdings Rg USD \| US8860292064	12.82 18:44:27	13.01 10.09.2025	-1.46% -0.19	12.78 200	12.82 600	-12.09%
Tidewater Rg USD \| US88642R1095	59.13 18:39:14	58.32 09.09.2025	+1.39% +0.81	59.00 100	59.10 100	+6.60%
Tile Shop Hldgs Rg USD \| US88677Q1094	6.09 18:23:52	6.21 10.09.2025	-1.93% -0.12	6.01 100	6.20 100	-10.39%
Timberland Banco Rg USD \| US8870981011	34.63 18:18:41	34.67 10.09.2025	-0.12% -0.04	34.25 100	34.74 100	+13.63%
Tiptree Rg USD \| US88822Q1031	22.98 18:45:40	22.95 10.09.2025	+0.13% +0.03	22.90 100	23.04 100	+10.02%
Titan America Rg USD \| BE6360403164	15.42 18:42:06	15.32 09.09.2025	+0.65% +0.10	15.39 100	15.43 100	-
Titan Intl Rg USD \| US88830M1027	8.47 18:45:28	8.35 09.09.2025	+1.44% +0.12	8.47 300	8.48 300	+22.97%
Titan Machinery Rg USD \| US88830R1014	20.01 18:40:42	20.31 10.09.2025	-1.48% -0.30	20.03 200	20.06 200	+43.74%
Tompkins Financi Rg USD \| US8901101092	69.18 18:20:58	69.10 09.09.2025	+0.12% +0.08	65.49 100	69.12 100	+3.01%
Tonix Pharm Hld Rg USD \| US8902608392	26.34 18:44:54	25.82 10.09.2025	+2.01% +0.52	26.19 100	26.37 100	-21.71%
Tootsie Roll Ind Rg USD \| US8905161076	39.41 18:44:13	41.20 09.09.2025	-4.34% -1.79	39.33 200	39.46 100	+31.26%
Topgolf Call Rg USD \| US1311931042	9.085 18:45:15	9.13 09.09.2025	-0.49% -0.045	9.08 1'100	9.09 800	+16.16%
Torrid Holdings Rg USD \| US89142B1070	1.83 18:44:56	1.90 09.09.2025	-3.68% -0.07	1.83 1'000	1.84 3'000	-63.67%
Tourmaline Bio Rg USD \| US89157D1054	47.585 18:39:20	47.64 10.09.2025	-0.12% -0.055	47.58 4'900	47.59 4'800	+134.91%
Towne Bank Rg USD \| US89214P1093	36.06 18:45:11	35.92 10.09.2025	+0.39% +0.14	36.05 300	36.08 800	+5.46%
TPG RE Fina REIT Rg USD \| US87266M1071	9.46 18:43:29	9.51 09.09.2025	-0.53% -0.05	9.46 100	9.47 600	+11.88%
Traeger Rg USD \| US89269P1030	1.37 18:44:17	1.38 09.09.2025	-0.72% -0.01	1.36 100	1.37 200	-42.26%
Transcat Rg USD \| US8935291075	77.99 18:32:56	78.97 10.09.2025	-1.24% -0.98	77.63 100	78.12 100	-25.32%
TransMedics Grp Rg USD \| US89377M1099	107.12 18:45:08	108.28 10.09.2025	-1.07% -1.16	107.00 100	107.31 100	+73.66%
Transocean N USD \| CH0048265513	3.195 18:41:19	3.14 09.09.2025	+1.75% +0.055	3.19 28'900	3.20 48'000	-16.27%
Travelzoo Rg USD \| US89421Q2057	9.32 18:21:14	9.63 10.09.2025	-3.22% -0.31	9.30 100	9.32 300	-51.73%
Travere Therapet Rg USD \| US89422G1076	27.67 18:46:14	21.64 10.09.2025	+27.87% +6.03	27.64 100	27.66 600	+24.23%
Trcontl Realty I Rg USD \| US8936172092	46.33 09.09.2025	46.66 08.09.2025	-0.71% -0.33	38.01 100	47.49 300	+55.42%
Treace Med Cncpt Rg USD \| US89455T1097	7.18 18:39:51	7.40 10.09.2025	-2.97% -0.22	7.14 500	7.18 700	-0.54%
Tredegar Rg USD \| US8946501009	7.78 18:25:42	7.72 09.09.2025	+0.78% +0.06	7.75 400	7.78 300	+0.52%
Treehouse Foods Rg USD \| US89469A1043	17.32 18:45:09	17.78 09.09.2025	-2.59% -0.46	17.18 700	17.39 100	-49.39%
Trevi Therapeuti Rg USD \| US89532M1018	9.415 18:45:52	8.42 10.09.2025	+11.82% +0.995	9.41 100	9.43 700	+104.37%
Tri Pointe Homes Rg USD \| US87265H1095	35.015 18:46:04	35.49 09.09.2025	-1.34% -0.475	35.00 500	35.03 400	-2.12%
Trico Bancshares Rg USD \| US8960951064	45.44 18:29:56	45.51 10.09.2025	-0.15% -0.07	45.46 100	45.56 100	+4.14%
Triller Grp Rg USD \| US8959701017	0.623 18:42:09	0.6159 10.09.2025	+1.15% +0.0071	0.6114 500	0.6225 500	-74.12%
TriMas Rg USD \| US8962152091	38.13 18:41:20	38.28 10.09.2025	-0.39% -0.15	38.08 100	38.14 100	+55.67%
Trinet Group Rg USD \| US8962881079	67.80 18:37:44	68.26 09.09.2025	-0.67% -0.46	67.70 100	67.79 100	-24.80%
Trinity Ind Rg USD \| US8965221091	28.07 18:41:29	28.17 09.09.2025	-0.35% -0.10	28.05 200	28.08 400	-19.74%
Trinseo Rg USD \| IE0000QBK8U7	2.30 18:43:46	2.42 09.09.2025	-4.96% -0.12	2.30 100	2.31 500	-52.55%
TripAdvisor Rg USD \| US8969452015	17.62 18:45:09	17.76 10.09.2025	-0.79% -0.14	17.60 300	17.62 100	+20.24%
TriSals Life Sci Rg USD \| US89680M1018	4.80 18:36:36	4.90 10.09.2025	-2.04% -0.10	4.79 100	4.87 100	-2.20%
Triumph Finl Rg USD \| US89679E3009	62.49 18:20:45	62.54 09.09.2025	-0.08% -0.05	62.34 200	62.56 100	-31.18%
Tronox Hldgs Rg USD \| GB00BJT16S69	4.76 18:46:03	4.76 09.09.2025	0.00% 0.00	4.75 500	4.76 200	-52.73%
TruBridge Rg USD \| US2053061030	19.98 18:40:42	19.95 10.09.2025	+0.15% +0.03	19.90 200	19.95 100	+1.17%
TrueBlue Rg USD \| US89785X1019	5.51 18:37:50	5.51 09.09.2025	0.00% 0.00	5.50 200	5.52 100	-34.40%
TrueCar Rg USD \| US89785L1070	2.12 18:41:04	2.15 10.09.2025	-1.40% -0.03	2.11 800	2.12 600	-42.36%
Trupanion Rg USD \| US8982021060	42.27 18:45:29	42.74 10.09.2025	-1.10% -0.47	42.25 100	42.33 100	-11.33%
Trustco Bank Rg USD \| US8983492047	39.28 18:43:24	39.17 10.09.2025	+0.28% +0.11	39.27 100	39.31 100	+17.59%
Trustmark Rg USD \| US8984021027	40.04 18:40:29	39.97 10.09.2025	+0.18% +0.07	40.03 400	40.08 100	+13.01%
TSS Rg USD \| US87288V1017	15.76 18:46:17	14.40 10.09.2025	+9.44% +1.36	15.72 100	15.76 200	+21.42%
TTEC Hldngs Rg USD \| US89854H1023	3.75 18:42:26	3.75 10.09.2025	0.00% 0.00	3.74 400	3.76 200	-24.85%
TTM Technologies Rg USD \| US87305R1095	48.92 18:42:23	47.60 10.09.2025	+2.77% +1.32	48.92 200	48.97 200	+92.32%
Tucows Rg USD \| US8986972060	17.42 17:50:03	17.68 10.09.2025	-1.47% -0.26	17.37 100	17.52 200	+3.15%
TuHURA Bio Rg USD \| US8989201038	2.40 18:31:47	2.35 10.09.2025	+2.13% +0.05	2.39 100	2.42 700	-42.54%
Turning Point Br Rg USD \| US90041L1052	98.31 18:45:28	99.51 09.09.2025	-1.21% -1.20	98.12 100	98.43 100	+65.57%
Turtle Beach Rg USD \| US9004502061	14.92 18:45:06	15.04 10.09.2025	-0.80% -0.12	14.91 100	14.93 100	-13.11%
Tutor Perini Rg USD \| US9011091082	61.86 18:42:56	60.47 09.09.2025	+2.30% +1.39	61.81 100	61.93 100	+149.88%
Tvardi Therap Rg USD \| US1407553072	31.63 16:49:44	31.82 10.09.2025	-0.60% -0.19	31.75 100	32.02 100	+73.31%
Twist Bioscience Rg USD \| US90184D1000	25.04 18:44:22	25.09 10.09.2025	-0.20% -0.05	25.01 100	25.07 200	-46.01%
Two Hbrs In REIT Rg USD \| US90187B8046	10.13 18:44:29	10.25 09.09.2025	-1.17% -0.12	10.12 600	10.13 1'400	-13.36%
TXNM Energy Rg USD \| US69349H1077	56.96 18:44:48	56.84 09.09.2025	+0.21% +0.12	56.95 700	56.97 500	+15.60%
Tyra Bioscis Rg USD \| US90240B1061	12.28 18:42:41	11.82 10.09.2025	+3.89% +0.46	12.20 100	12.28 100	-14.96%
U.S. Gold Rg USD \| US90291C2017	13.35 18:40:00	12.86 10.09.2025	+3.81% +0.49	13.31 200	13.41 700	+109.79%
U.S.GoldMining Rg USD \| US90291W1080	9.08 17:52:38	8.98 10.09.2025	+1.11% +0.10	8.85 100	9.20 100	+4.30%
Udemy Rg USD \| US9026851066	6.765 18:43:29	6.87 10.09.2025	-1.53% -0.105	6.76 2'500	6.77 1'700	-16.52%
UFP Industries Rg USD \| US90278Q1085	99.82 18:40:07	100.42 10.09.2025	-0.60% -0.60	99.69 100	100.10 100	-10.86%
UFP Technologies Rg USD \| US9026731029	199.18 18:03:32	204.06 10.09.2025	-2.39% -4.88	198.20 300	199.73 100	-16.54%
Ultra Clean Hldg Rg USD \| US90385V1070	25.05 18:41:59	24.50 10.09.2025	+2.24% +0.55	25.02 100	25.10 400	-31.85%
UMB Financial Rg USD \| US9027881088	122.50 18:40:42	122.40 10.09.2025	+0.08% +0.10	122.36 100	122.59 200	+8.45%
UMH Propert REIT Rg USD \| US9030021037	14.80 18:44:06	15.14 09.09.2025	-2.25% -0.34	14.79 400	14.80 200	-19.81%
Unifirst Corp Rg USD \| US9047081040	170.49 18:24:22	173.13 09.09.2025	-1.52% -2.64	170.17 100	171.60 100	+1.19%
Union Bankshares Rg USD \| US9054001071	25.99 10.09.2025	26.00 09.09.2025	-0.04% -0.01	25.70 300	26.00 200	-10.10%
Unisys Rg USD \| US9092143067	3.885 18:43:00	3.92 09.09.2025	-0.89% -0.035	3.88 600	3.89 600	-38.07%
United Bankshare Rg USD \| US9099071071	37.86 18:38:43	37.78 10.09.2025	+0.21% +0.08	37.84 100	37.87 100	+0.61%
United Comnty Bk Rg USD \| US90984P3038	32.63 18:43:13	32.61 09.09.2025	+0.06% +0.02	32.62 400	32.65 200	+0.93%
United Fire Gr Rg USD \| US9103401082	30.65 18:44:56	30.82 10.09.2025	-0.55% -0.17	30.61 200	30.69 100	+8.33%
United Natural F Rg USD \| US9111631035	28.60 18:46:11	28.66 09.09.2025	-0.21% -0.06	28.57 200	28.63 200	+4.94%
United Parks Rg USD \| US81282V1008	50.84 18:45:09	51.95 09.09.2025	-2.14% -1.11	50.84 200	50.89 100	-7.55%
United Sec Bancs Rg USD \| US9114601035	9.49 17:28:56	9.50 10.09.2025	-0.11% -0.01	9.45 100	9.50 100	-5.94%
Uniti Group Rg USD \| US9129321009	7.07 18:45:51	7.14 10.09.2025	-0.98% -0.07	7.06 1'100	7.08 1'600	+29.82%
Unitil Corp Rg USD \| US9132591077	45.00 18:23:27	44.99 09.09.2025	+0.02% +0.01	44.97 100	45.12 300	-16.98%
Unity Bancorp Rg USD \| US9132901029	52.45 17:28:42	52.06 10.09.2025	+0.75% +0.39	52.11 100	52.49 100	+19.38%
Univ Health REIT Rg USD \| US91359E1055	40.79 18:33:13	41.12 09.09.2025	-0.80% -0.33	40.60 100	40.76 100	+10.51%
Univer Tech Inst Rg USD \| US9139151040	27.09 18:29:23	27.83 09.09.2025	-2.66% -0.74	27.10 100	27.15 100	+8.25%
Universal Corp Rg USD \| US9134561094	54.99 18:26:30	54.97 09.09.2025	+0.04% +0.02	54.79 100	54.91 200	+0.24%
Universal Ins Hl Rg USD \| US91359V1070	24.23 18:18:14	24.82 09.09.2025	-2.38% -0.59	24.13 100	24.19 100	+17.85%
Universal Logist Rg USD \| US91388P1057	23.57 18:41:32	24.45 10.09.2025	-3.60% -0.88	23.21 100	24.01 100	-46.78%
Univest Finl Rg USD \| US9152711001	31.07 17:27:28	30.90 10.09.2025	+0.55% +0.17	31.08 100	31.13 100	+4.71%
Upbound Grp Rg USD \| US76009N1000	25.00 18:43:26	25.32 10.09.2025	-1.26% -0.32	24.97 1'900	24.99 400	-13.20%
Upstart Hldgs Rg USD \| US91680M1071	62.72 18:46:19	68.92 10.09.2025	-9.00% -6.20	62.69 200	62.73 200	+11.94%
Upstream Bio Rg USD \| US91678A1079	17.63 18:46:11	18.24 10.09.2025	-3.34% -0.61	17.62 100	17.70 100	+10.95%
Upwork Rg USD \| US91688F1049	16.05 18:46:19	16.00 10.09.2025	+0.31% +0.05	16.04 100	16.05 100	-2.14%
Uranium Energy Rg USD \| US9168961038	12.72 18:46:14	12.08 09.09.2025	+5.30% +0.64	- -	- -	+79.90%
Urban Edge REIT Rg USD \| US91704F1049	21.03 18:45:33	21.09 09.09.2025	-0.28% -0.06	21.03 200	21.05 400	-1.91%
Urban Outfitters Rg USD \| US9170471026	70.10 18:41:36	72.09 10.09.2025	-2.76% -1.99	70.05 100	70.11 200	+31.36%
UroGen Pharma Rg USD \| IL0011407140	19.46 18:45:08	20.69 10.09.2025	-5.94% -1.23	19.43 200	19.48 100	+94.27%
US Antimony Rg USD \| US9115491030	4.98 18:46:03	4.60 09.09.2025	+8.26% +0.38	4.98 1'000	4.99 2'500	+162.86%
US Lime & Minera Rg USD \| US9119221029	124.51 18:38:55	123.25 10.09.2025	+1.02% +1.26	124.57 100	125.26 200	-7.15%
Us Physical Ther Rg USD \| US90337L1089	82.50 18:05:43	84.36 09.09.2025	-2.20% -1.86	81.31 100	82.00 100	-4.90%
USANA Health Sc Rg USD \| US90328M1071	29.74 18:32:56	30.36 09.09.2025	-2.04% -0.62	29.65 200	29.70 300	-15.41%
USCB Fin Hldgs Rg-A USD \| US90355N1019	17.33 18:24:25	17.49 10.09.2025	-0.91% -0.16	17.16 100	17.47 100	-1.46%
Utah Medical Pro Rg USD \| US9174881089	62.47 15:30:00	62.80 10.09.2025	-0.53% -0.33	61.15 100	61.65 100	+2.16%
UTZ Brands Rg-A USD \| US9180901012	12.87 18:45:05	13.11 09.09.2025	-1.83% -0.24	12.86 300	12.87 400	-16.28%
V2X Rg USD \| US92242T1016	54.87 18:30:57	54.65 09.09.2025	+0.40% +0.22	54.79 100	55.05 100	+14.26%
VAALCO Energy Rg USD \| US91851C2017	3.91 18:33:57	3.86 09.09.2025	+1.30% +0.05	3.91 200	3.92 300	-11.67%
Valaris Rg USD \| BMG9460G1015	51.69 18:46:19	51.19 09.09.2025	+0.98% +0.50	51.64 300	51.69 100	+15.71%
Valhi Rg USD \| US9189052098	15.99 16:54:22	16.12 09.09.2025	-0.81% -0.13	15.50 200	16.44 100	-31.08%
Valley Natl Banc Rg USD \| US9197941076	10.71 18:45:24	10.72 10.09.2025	-0.09% -0.01	10.70 4'000	10.71 2'700	+18.32%
Value Line Inc Rg USD \| US9204371002	38.13 15:30:00	38.13 10.09.2025	0.00% 0.00	37.77 100	38.56 100	-27.78%
Vanda Pharma Rg USD \| US9216591084	4.59 18:44:56	4.51 10.09.2025	+1.77% +0.08	4.58 500	4.59 1'200	-5.85%
Varex Imaging Rg USD \| US92214X1063	11.29 18:45:09	11.59 10.09.2025	-2.59% -0.30	11.27 100	11.30 300	-20.56%
Varonis Systems Rg USD \| US9222801022	56.35 18:45:16	57.36 10.09.2025	-1.76% -1.01	56.35 200	56.37 200	+29.10%
Vaxcyte Rg USD \| US92243G1085	32.03 18:45:14	32.72 10.09.2025	-2.11% -0.69	32.01 100	32.05 900	-60.03%
Veeco Instrument Rg USD \| US9224171002	24.86 18:33:05	24.81 10.09.2025	+0.20% +0.05	24.82 400	24.85 200	-7.43%
Velocity Financ Rg USD \| US92262D1019	18.63 18:28:43	18.67 09.09.2025	-0.21% -0.04	18.60 100	18.62 200	-4.55%
Vera Therapeut Rg-A USD \| US92337R1014	24.11 18:46:09	25.08 10.09.2025	-3.87% -0.97	24.07 400	24.14 100	-40.70%
Veracyte Rg USD \| US92337F1075	31.72 18:44:22	31.99 10.09.2025	-0.84% -0.27	31.66 100	31.71 600	-19.22%
Verastem Rg USD \| US92337C2035	9.49 18:45:04	9.92 10.09.2025	-4.33% -0.43	9.48 100	9.50 400	+91.88%
Verde Cln Fuel Rg-A USD \| US9233721060	3.09 10.09.2025	2.86 09.09.2025	+8.04% +0.23	2.90 1'000	3.20 900	-23.99%
Vericel Rg USD \| US92346J1088	31.27 18:44:46	32.54 10.09.2025	-3.90% -1.27	31.26 200	31.30 200	-40.74%
Verint Systems Rg USD \| US92343X1000	20.345 18:45:49	20.33 10.09.2025	+0.07% +0.015	20.34 1'000	20.35 5'000	-25.94%
Veris Residentl Rg USD \| US5544891048	15.90 18:46:09	16.15 09.09.2025	-1.55% -0.25	15.89 400	15.91 300	-2.89%
Veritex Holdings Rg USD \| US9234511080	34.25 18:41:20	34.20 10.09.2025	+0.15% +0.05	34.23 500	34.25 100	+25.92%
Verra Mobility Rg-A USD \| US92511U1025	24.025 18:45:16	24.42 10.09.2025	-1.62% -0.395	24.02 500	24.04 200	+0.99%
Vertex Rg-A USD \| US92538J1060	24.18 18:44:37	24.75 10.09.2025	-2.30% -0.57	24.17 100	24.19 400	-53.61%
Vestis Rg USD \| US29430C1027	4.069 18:46:18	4.18 09.09.2025	-2.66% -0.111	4.06 1'800	4.07 1'300	-72.57%
Viant Tech Rg-A USD \| US92557A1016	10.01 18:38:55	10.16 10.09.2025	-1.48% -0.15	9.95 100	10.02 200	-46.50%
Viasat Rg USD \| US92552V1008	30.09 18:44:37	30.87 10.09.2025	-2.53% -0.78	30.04 400	30.07 200	+262.75%
Viavi Solutions Rg USD \| US9255501051	11.935 18:41:58	11.69 10.09.2025	+2.10% +0.245	11.93 800	11.94 1'200	+15.74%
Vicor Rg USD \| US9258151029	51.07 18:45:21	50.06 10.09.2025	+2.02% +1.01	50.96 100	51.21 100	+3.60%
Victoria's Secrt Rg USD \| US9264001028	25.33 18:46:09	25.54 09.09.2025	-0.82% -0.21	25.32 300	25.33 200	-38.34%
Victory Cp Hlg-A Rg USD \| US92645B1035	70.92 18:43:59	71.16 10.09.2025	-0.34% -0.24	70.89 100	70.96 100	+8.71%
Viemed Healthcre Rg USD \| CA92663R1055	6.65 18:42:02	6.71 10.09.2025	-0.89% -0.06	6.65 400	6.66 400	-16.33%
Vimeo Rg USD \| US92719V1008	7.725 18:44:58	4.81 10.09.2025	+60.60% +2.915	7.72 59'500	7.73 12'600	-24.84%
Vir Biotechnolog Rg USD \| US92764N1028	5.16 18:44:28	5.24 10.09.2025	-1.53% -0.08	5.15 600	5.16 400	-28.61%
Virco Mfg Rg USD \| US9276511097	8.16 18:35:12	8.21 10.09.2025	-0.61% -0.05	8.15 300	8.17 100	-19.90%
Virginia Natl Bk Rg USD \| US9280311039	40.54 16:59:42	40.88 10.09.2025	-0.83% -0.34	40.34 300	41.31 100	+7.02%
Viridian Therapt Rg USD \| US92790C1045	19.87 18:44:04	20.21 10.09.2025	-1.68% -0.34	19.83 100	19.89 100	+5.43%
Virtus Invstmt Rg USD \| US92828Q1094	195.29 15:30:00	195.43 09.09.2025	-0.07% -0.14	190.96 100	195.54 100	-11.40%
Vishay Intertech Rg USD \| US9282981086	15.18 18:42:21	15.25 09.09.2025	-0.46% -0.07	15.19 200	15.21 200	-9.98%
Vishay Prec Grp Rg USD \| US92835K1034	29.675 18:22:03	29.73 09.09.2025	-0.18% -0.055	29.46 100	29.70 100	+26.67%
Visteon Rg USD \| US92839U2069	124.42 18:40:20	126.86 10.09.2025	-1.92% -2.44	124.27 100	124.51 100	+42.99%
Vita Coco Co Rg USD \| US92846Q1076	38.10 18:45:10	38.59 10.09.2025	-1.27% -0.49	38.10 100	38.13 300	+4.55%
Vital Energy Rg USD \| US5168062058	16.13 18:45:09	15.66 09.09.2025	+3.00% +0.47	16.10 300	16.13 100	-49.35%
Vital Farms Rg USD \| US92847W1036	47.37 18:42:57	47.41 10.09.2025	-0.08% -0.04	47.34 200	47.38 200	+25.79%
Vitesse Ener Rg USD \| US92852X1037	25.61 18:30:38	25.57 09.09.2025	+0.16% +0.04	25.54 500	25.60 100	+2.28%
Vivid Seats Rg-A USD \| US92854T2096	15.01 18:41:52	15.77 10.09.2025	-4.82% -0.76	14.96 200	15.14 100	-82.97%
Vlg Super Mkt Inc A USD \| US9271074091	36.99 18:40:03	37.58 10.09.2025	-1.57% -0.59	36.88 100	37.07 200	+17.84%
Vox Royalty Rg USD \| CA92919F1036	3.465 18:35:56	3.49 10.09.2025	-0.72% -0.025	3.46 100	3.47 500	+49.15%
Voyager Therapeu Rg USD \| US92915B1061	4.21 18:44:32	4.005 10.09.2025	+5.12% +0.205	4.20 200	4.21 600	-29.37%
Vroom Rg USD \| US92918V3078	25.25 10.09.2025	27.71 09.09.2025	-8.88% -2.46	25.28 100	26.81 200	-
VSE Rg USD \| US9182841000	164.45 18:32:34	163.31 10.09.2025	+0.70% +1.14	164.18 200	164.84 200	+71.72%
VTEX Rg-A USD \| KYG9470A1022	4.015 18:44:23	4.07 09.09.2025	-1.35% -0.055	4.01 2'700	4.02 1'800	-30.90%
Vuzix Rg USD \| US92921W3007	2.27 18:41:47	2.30 10.09.2025	-1.30% -0.03	2.26 1'100	2.27 700	-41.62%
W&T Offshore Rg USD \| US92922P1066	1.735 18:26:50	1.73 09.09.2025	+0.29% +0.005	1.73 2'400	1.74 3'600	+4.22%
Wabash National Rg USD \| US9295661071	11.20 18:43:10	11.30 09.09.2025	-0.88% -0.10	11.19 200	11.21 400	-34.03%
WaFd Rg USD \| US9388241096	31.38 18:45:47	31.49 10.09.2025	-0.35% -0.11	31.36 100	31.39 100	-2.33%
Waldencast Rg-A USD \| JE00BPG99318	1.70 18:31:15	1.85 10.09.2025	-8.11% -0.15	1.69 10'000	1.72 100	-53.98%
Walker & Dunlop Rg USD \| US93148P1021	86.06 18:43:25	85.24 09.09.2025	+0.96% +0.82	85.83 100	86.25 100	-12.31%
Warby Parker Rg-A USD \| US93403J1060	26.74 18:44:29	26.96 09.09.2025	-0.82% -0.22	26.69 100	26.72 200	+11.36%
Warrior Met Coal Rg USD \| US93627C1018	58.11 18:42:28	58.29 09.09.2025	-0.31% -0.18	58.08 100	58.18 100	+7.47%
Washing.Tr Banco Rg USD \| US9406101082	29.89 18:19:18	29.77 10.09.2025	+0.40% +0.12	29.77 100	29.81 200	-5.04%
Waterstone Finl Rg USD \| US94188P1012	14.70 18:02:49	14.67 10.09.2025	+0.20% +0.03	14.66 100	14.71 100	+9.15%
Watts Water Tech-A USD \| US9427491025	277.35 17:32:06	276.13 09.09.2025	+0.44% +1.22	275.59 100	278.06 200	+35.82%
WAVE Life Sci Rg USD \| SG9999014716	7.30 18:45:42	7.48 10.09.2025	-2.41% -0.18	7.29 300	7.30 1'000	-39.53%
Waystar Holding Rg USD \| US9467841055	40.62 18:45:57	40.89 10.09.2025	-0.66% -0.27	40.60 100	40.62 100	+11.42%
Wd-40 Co Rg USD \| US9292361071	210.035 18:18:32	215.17 10.09.2025	-2.39% -5.135	209.71 200	210.68 100	-11.34%
Weave Comm Rg USD \| US94724R1086	7.67 18:46:04	7.81 09.09.2025	-1.79% -0.14	7.67 500	7.68 800	-50.94%
WEBTOON Entr Rg USD \| US94845U1051	14.03 18:46:07	14.87 10.09.2025	-5.65% -0.84	14.02 100	14.05 200	+9.50%
Weis Markets Rg USD \| US9488491047	69.79 18:44:47	71.19 09.09.2025	-1.97% -1.40	69.78 100	69.94 100	+5.12%
Werner Enterpris Rg USD \| US9507551086	27.41 18:45:08	28.37 10.09.2025	-3.38% -0.96	27.39 100	27.44 200	-21.02%
Wesbanco Rg USD \| US9508101014	31.795 18:45:12	31.59 10.09.2025	+0.65% +0.205	31.78 1'000	31.81 200	-2.92%
West Bancorp Rg USD \| US95123P1066	20.36 17:05:11	20.07 10.09.2025	+1.44% +0.29	20.20 100	20.34 100	-7.30%
Westamer Bancorp Rg USD \| US9570901036	48.805 17:36:55	48.88 10.09.2025	-0.15% -0.075	48.66 100	48.76 300	-6.82%
Western New Engl Rg USD \| US9588921018	12.17 18:14:09	12.15 10.09.2025	+0.16% +0.02	12.12 200	12.15 200	+32.07%
Westrock Coffee Rg USD \| US96145W1036	5.11 18:43:26	5.38 10.09.2025	-5.02% -0.27	5.09 200	5.11 200	-16.20%
Westwood Hldng Rg USD \| US9617651040	17.32 09.09.2025	17.19 08.09.2025	+0.76% +0.13	17.02 100	17.47 200	+19.37%
Weyco Group Inc Rg USD \| US9621491003	30.00 16:29:51	29.99 10.09.2025	+0.03% +0.01	29.38 500	30.23 100	-20.13%
Whitestone REIT Rg USD \| US9660842041	12.76 18:25:08	12.82 09.09.2025	-0.47% -0.06	12.72 200	12.75 200	-9.53%
WideOpenWest Rg USD \| US96758W1018	5.135 18:45:52	5.13 09.09.2025	+0.10% +0.005	5.13 23'900	5.14 5'500	+3.43%
Willdan Group Rg USD \| US96924N1000	99.40 18:45:30	94.81 10.09.2025	+4.84% +4.59	98.95 100	99.50 200	+148.91%
Willis Lease Fin Rg USD \| US9706461053	147.45 18:28:31	147.17 10.09.2025	+0.19% +0.28	147.05 100	148.57 100	-29.09%
Winmark Rg USD \| US9742501029	478.00 16:00:49	479.51 10.09.2025	-0.31% -1.51	482.15 100	485.53 100	+21.99%
Winnebago Indust Rg USD \| US9746371007	34.02 18:45:08	35.24 09.09.2025	-3.46% -1.22	34.00 100	34.07 200	-26.25%
WisdomTree Rg USD \| US97717P1049	13.69 18:45:56	13.65 09.09.2025	+0.29% +0.04	13.69 1'900	13.70 1'200	+30.00%
WK Kellogg Rg USD \| US92942W1071	22.98 18:36:06	22.98 09.09.2025	0.00% 0.00	22.97 7'400	22.98 2'600	+27.74%
WM Technology Rg-A USD \| US92971A1097	1.245 18:45:03	1.23 10.09.2025	+1.22% +0.015	1.24 200	1.25 10'700	-10.87%
WNS Rg USD \| JE00BQC4YW14	75.47 18:34:20	75.45 09.09.2025	+0.03% +0.02	75.46 1'800	75.47 900	+59.21%
Wolverine Worldw Rg USD \| US9780971035	31.10 18:45:08	31.53 09.09.2025	-1.36% -0.43	31.11 100	31.21 100	+42.03%
Workiva Rg-A USD \| US98139A1051	75.74 18:46:01	77.18 09.09.2025	-1.87% -1.44	75.71 100	76.20 200	-29.52%
World Acceptance Rg USD \| US9814191048	167.68 18:46:06	172.15 10.09.2025	-2.60% -4.47	167.09 100	167.80 100	+53.10%
World Kinect Rg USD \| US9814751064	25.32 18:46:02	25.94 09.09.2025	-2.39% -0.62	25.32 500	25.34 100	-5.71%
Worthington Rg USD \| US9818111026	63.85 18:34:16	63.26 09.09.2025	+0.93% +0.59	63.79 100	63.90 100	+57.72%
Worthington Rg USD \| US9821041012	31.50 18:33:19	30.95 09.09.2025	+1.78% +0.55	31.46 100	31.54 100	-2.73%
WSFS Financial Rg USD \| US9293281021	56.76 18:37:17	56.96 10.09.2025	-0.35% -0.20	56.71 100	56.78 200	+7.21%
Xencor Rg USD \| US98401F1057	8.42 18:45:09	8.31 10.09.2025	+1.32% +0.11	8.40 300	8.42 200	-63.84%
Xeni Htl&Rs REIT Rg USD \| US9840171030	14.34 18:46:10	14.34 09.09.2025	0.00% 0.00	14.33 500	14.35 700	-3.50%
Xenon Pharma Rg USD \| CA98420N1050	37.11 18:44:28	37.51 10.09.2025	-1.07% -0.40	36.99 100	37.10 300	-4.31%
Xeris Biph Hldg Rg USD \| US98422E1038	7.81 18:44:29	7.68 10.09.2025	+1.69% +0.13	7.80 800	7.81 400	+126.55%
Xerox Holdings Rg USD \| US98421M1062	3.63 18:45:12	3.72 10.09.2025	-2.42% -0.09	3.63 900	3.64 5'700	-55.87%
XOMA Rylty Rg USD \| US98419J2069	36.10 18:06:11	36.76 10.09.2025	-1.80% -0.66	35.67 100	36.51 100	+39.88%
Xometry Rg-A USD \| US98423F1093	48.54 18:42:12	49.84 10.09.2025	-2.61% -1.30	48.41 500	48.73 100	+16.83%
Xpel Rg USD \| US98379L1008	36.22 18:44:41	37.23 10.09.2025	-2.71% -1.01	35.99 200	36.35 100	-6.79%
Xperi Rg USD \| US98423J1016	5.945 18:30:35	6.01 09.09.2025	-1.08% -0.065	5.94 1'100	5.95 400	-41.48%
Xpnential Ftns Rg-A USD \| US98422X1019	8.36 18:46:14	8.23 09.09.2025	+1.58% +0.13	8.30 100	8.37 400	-38.81%
Y-mAbs Therapeut Rg USD \| US9842411095	8.575 18:33:48	8.58 10.09.2025	-0.06% -0.005	8.57 160'400	8.58 29'500	+9.58%
Yelp Rg USD \| US9858171054	31.00 18:46:05	31.70 09.09.2025	-2.21% -0.70	30.98 400	31.01 100	-18.09%
Yext Rg USD \| US98585N1063	8.55 18:46:08	8.64 09.09.2025	-1.04% -0.09	8.54 1'200	8.55 100	+35.85%
York Water Rg USD \| US9871841089	30.24 18:12:37	30.68 10.09.2025	-1.43% -0.44	30.20 100	30.23 100	-6.23%
Zenas BioPharma Rg USD \| US98937L1052	21.09 18:45:38	21.84 10.09.2025	-3.43% -0.75	20.85 100	21.42 600	+166.67%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	19.59 18:46:18	18.70 09.09.2025	+4.76% +0.89	19.58 1'300	19.59 100	+3.95%
Zevia Rg-A USD \| US98955K1043	2.485 18:46:18	2.49 09.09.2025	-0.20% -0.005	2.48 2'200	2.49 1'600	-40.57%
Zevra Rg USD \| US4884452065	8.00 18:45:51	8.21 10.09.2025	-2.56% -0.21	7.98 400	7.99 500	-1.56%
Ziff Davis Rg USD \| US48123V1026	36.40 18:46:17	38.27 10.09.2025	-4.89% -1.87	36.33 400	36.35 100	-29.57%
ZimVie Rg USD \| US98888T1079	18.86 18:00:26	18.86 10.09.2025	0.00% 0.00	18.86 2'700	18.87 2'400	+35.20%
ZipRecruiter Rg-A USD \| US98980B1035	4.615 18:45:43	4.80 09.09.2025	-3.85% -0.185	4.61 1'400	4.62 400	-33.70%
zSpace Rg USD \| US98980W1071	1.64 18:44:09	1.49 10.09.2025	+10.07% +0.15	1.56 100	1.67 100	-90.64%
Zumiez Rg USD \| US9898171015	21.17 18:42:43	21.02 10.09.2025	+0.71% +0.15	21.16 100	21.20 100	+9.65%
Zurn Elkay Water Rg USD \| US98983L1089	46.09 18:41:59	45.90 09.09.2025	+0.41% +0.19	46.13 800	46.32 100	+23.06%
Zymeworks Rg USD \| US98985Y1082	15.35 18:44:50	15.23 10.09.2025	+0.79% +0.12	15.32 200	15.36 100	+4.03%