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	3.43 20:24:44	3.54 04.11.2025	-3.11% -0.11	3.43 2'600	3.44 2'500	-56.67%
10x Genomics Rg-A USD \| US88025U1097	13.35 20:24:09	13.70 04.11.2025	-2.55% -0.35	13.34 100	13.36 1'100	-4.60%
1st Cmmty Bkshs Rg USD \| US31983A1034	32.22 20:03:40	32.55 04.11.2025	-1.01% -0.33	32.10 100	32.24 200	-21.83%
1st Intst Banc Rg-A USD \| US32055Y2019	31.615 20:24:53	31.76 04.11.2025	-0.46% -0.145	31.59 100	31.62 300	-2.19%
1st Source Corp Rg USD \| US3369011032	60.08 20:20:50	59.87 04.11.2025	+0.35% +0.21	59.87 100	60.29 100	+2.55%
3D Systems Rg USD \| US88554D2053	2.64 20:25:04	2.76 03.11.2025	-4.35% -0.12	2.63 6'000	2.64 3'900	-15.85%
3rd Cst Bncshs Rg USD \| US88422P1093	36.20 20:13:31	36.46 03.11.2025	-0.71% -0.26	36.11 100	37.00 100	+7.39%
4D Molecular Rg USD \| US35104E1001	10.90 20:22:54	11.22 04.11.2025	-2.85% -0.32	10.88 200	10.92 200	+101.44%
8x8 Rg USD \| US2829141009	1.78 20:23:48	1.86 04.11.2025	-4.30% -0.08	1.77 4'200	1.78 2'600	-30.34%
908 Devices Rg USD \| US65443P1021	7.66 20:23:15	7.93 04.11.2025	-3.40% -0.27	7.66 300	7.70 200	+260.45%
A-Mark Prec Met Rg USD \| US00181T1079	24.87 20:20:09	26.35 04.11.2025	-5.62% -1.48	24.83 100	24.93 300	-3.83%
A10 Networks Rg USD \| US0021211018	17.62 20:23:59	17.97 03.11.2025	-1.95% -0.35	17.61 200	17.63 100	-2.34%
AAR Rg USD \| US0003611052	84.57 20:03:32	85.73 03.11.2025	-1.35% -1.16	83.86 200	84.57 100	+39.90%
Aardvark Thera Rg USD \| US0029421007	10.20 20:22:21	10.39 04.11.2025	-1.83% -0.19	10.18 200	10.30 100	-
Abacus Glb Mgt Rg-A USD \| US00258Y1047	5.085 20:23:51	5.17 04.11.2025	-1.64% -0.085	5.08 600	5.09 1'300	-33.97%
Abeona Therap Rg USD \| US00289Y2063	4.585 20:21:51	4.78 04.11.2025	-4.08% -0.195	4.58 1'500	4.59 2'400	-14.18%
Abercrombie Ft Rg-A USD \| US0028962076	68.145 20:24:26	70.15 03.11.2025	-2.86% -2.005	68.10 100	68.19 200	-53.07%
ABM Industries Rg USD \| US0009571003	42.99 20:21:08	43.21 03.11.2025	-0.51% -0.22	42.87 100	43.00 100	-15.57%
Absci Rg USD \| US00091E1091	4.02 20:23:44	4.11 04.11.2025	-2.19% -0.09	4.02 1'300	4.03 4'500	+56.87%
Acacia Res-Ac Techs USD \| US0038813079	3.28 20:03:44	3.26 04.11.2025	+0.61% +0.02	3.27 1'500	3.28 800	-24.88%
Academy Sports Rg USD \| US00402L1070	46.19 20:25:08	47.15 04.11.2025	-2.04% -0.96	46.18 100	46.21 600	-18.04%
Acadia Pharma Rg USD \| US0042251084	22.06 20:24:15	22.37 04.11.2025	-1.39% -0.31	22.03 200	22.06 200	+21.91%
Acadia REIT-SBI Rg USD \| US0042391096	19.71 20:24:16	19.54 03.11.2025	+0.87% +0.17	19.70 400	19.71 800	-19.12%
Acadian Asset Rg USD \| US10948W1036	43.24 20:23:28	46.22 03.11.2025	-6.45% -2.98	43.21 200	43.31 100	+75.47%
Accel Entmt Rg-A-1 USD \| US00436Q1067	10.06 20:24:21	9.99 03.11.2025	+0.70% +0.07	10.05 300	10.07 300	-6.46%
ACCO Brands Rg USD \| US00081T1088	3.60 20:17:48	3.65 03.11.2025	-1.37% -0.05	3.60 600	3.61 500	-30.48%
Accuray Rg USD \| US0043971052	1.365 20:18:11	1.40 04.11.2025	-2.50% -0.035	1.36 2'600	1.37 900	-29.29%
ACI Worldwide Rg USD \| US0044981019	47.17 20:17:38	47.67 04.11.2025	-1.05% -0.50	47.16 200	47.22 100	-8.17%
Aclaris Therap Rg USD \| US00461U1051	2.435 20:24:13	2.56 04.11.2025	-4.88% -0.125	2.43 2'900	2.44 1'000	+3.23%
ACM Research-A Rg USD \| US00108J1097	38.63 20:25:09	41.37 04.11.2025	-6.62% -2.74	38.71 300	38.78 100	+173.97%
Acme United Rg USD \| US0048161048	37.93 03.11.2025	38.01 31.10.2025	-0.21% -0.08	34.00 300	38.10 100	+1.61%
ACNB Rg USD \| US0008681092	45.56 19:15:24	45.36 04.11.2025	+0.44% +0.20	45.44 200	45.80 100	+13.88%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	21.62 19:48:58	21.42 03.11.2025	+0.93% +0.20	21.62 200	21.95 100	+32.63%
Actuate Therap Rg USD \| US0050831009	6.45 19:28:31	6.70 04.11.2025	-3.73% -0.25	6.41 100	6.56 100	-15.83%
Acushnet Holdngs Rg USD \| US0050981085	75.74 20:16:06	76.38 03.11.2025	-0.84% -0.64	75.79 200	76.04 100	+7.46%
ACV Auctions Rg-A USD \| US00091G1040	9.135 20:24:10	9.39 03.11.2025	-2.72% -0.255	9.13 500	9.14 200	-56.53%
Adamas Trust Rg USD \| US6496048405	6.735 20:24:44	6.70 04.11.2025	+0.52% +0.035	6.73 1'500	6.74 300	+10.56%
AdaptHealth Rg USD \| US00653Q1022	10.30 20:25:09	9.09 04.11.2025	+13.31% +1.21	10.29 800	10.30 4'500	-4.52%
Adaptive Biotech Rg USD \| US00650F1093	17.30 20:25:03	17.34 04.11.2025	-0.23% -0.04	17.29 600	17.32 200	+189.24%
ADC Therapeutic Rg USD \| CH0499880968	4.055 20:22:20	4.18 03.11.2025	-2.99% -0.125	4.05 2'800	4.06 700	+110.05%
Addus HomeCare Rg USD \| US0067391062	116.68 20:17:32	118.99 04.11.2025	-1.94% -2.31	114.96 100	116.76 100	-5.07%
Adeia Rg USD \| US00676P1075	12.48 20:22:49	14.30 04.11.2025	-12.73% -1.82	12.37 100	12.49 500	+2.29%
Adient Rg USD \| IE00BD845X29	24.145 20:25:05	24.20 03.11.2025	-0.23% -0.055	24.13 500	24.16 500	+40.45%
ADMA Biologics Rg USD \| US0008991046	15.01 20:25:04	15.37 04.11.2025	-2.34% -0.36	15.00 600	15.01 100	-10.38%
Adtalem Glb Educ Rg USD \| US00737L1035	94.46 20:25:02	95.60 03.11.2025	-1.19% -1.14	94.46 900	94.63 500	+5.23%
ADTRAN Holdings Rg USD \| US00486H1059	8.12 20:23:49	10.43 04.11.2025	-22.15% -2.31	8.11 1'100	8.12 400	+25.21%
Advance Auto Par Rg USD \| US00751Y1064	47.73 20:24:44	47.41 03.11.2025	+0.67% +0.32	47.70 300	47.75 200	+0.25%
Advanced Energy Rg USD \| US0079731008	196.38 20:20:54	205.61 04.11.2025	-4.49% -9.23	196.48 100	197.13 100	+77.82%
Advanced Flower Rg USD \| US00109K1051	3.12 20:03:17	3.26 04.11.2025	-4.29% -0.14	3.11 100	3.13 200	-60.86%
AdvanSix Rg USD \| US00773T1016	18.59 20:20:54	18.73 03.11.2025	-0.75% -0.14	18.58 200	18.61 300	-34.26%
Advantage Sltn Rg-A USD \| US00791N1028	1.24 20:22:34	1.27 04.11.2025	-2.36% -0.03	1.24 100	1.25 3'500	-56.51%
Aebi Schm Hldg N USD \| CH0027352993	10.72 20:22:41	11.14 04.11.2025	-3.77% -0.42	10.72 100	10.75 100	-
Aehr Test System Rg USD \| US00760J1088	25.49 20:22:15	26.00 04.11.2025	-1.96% -0.51	25.48 200	25.55 300	+56.34%
Aeluma Rg USD \| US00776X1090	15.62 20:19:29	16.38 04.11.2025	-4.64% -0.76	15.50 200	15.65 200	+114.12%
Aerovironment Rg USD \| US0080731088	362.71 20:20:03	367.88 04.11.2025	-1.41% -5.17	362.45 40	363.31 80	+139.05%
AerSale Rg USD \| US00810F1066	7.24 20:24:17	7.41 04.11.2025	-2.29% -0.17	7.23 500	7.25 800	+17.62%
Aeva Tech Rg USD \| US00835Q2021	14.25 20:24:35	15.42 04.11.2025	-7.59% -1.17	14.25 200	14.29 200	+224.63%
AG Mrtg Inv REIT Rg USD \| US0012285013	7.59 20:25:08	7.15 03.11.2025	+6.15% +0.44	7.59 400	7.62 1'500	+7.52%
agilon health Rg USD \| US00857U1079	0.776 20:24:59	0.8103 03.11.2025	-4.23% -0.0343	0.7761 200	0.7767 1'600	-57.35%
Agilysys Rg USD \| US00847J1051	122.72 20:24:16	127.26 04.11.2025	-3.57% -4.54	122.61 100	123.23 100	-3.38%
Agios Pharm Rg USD \| US00847X1046	39.375 20:23:13	40.13 04.11.2025	-1.88% -0.755	39.33 100	39.43 300	+22.12%
AirJoule Tech Rg-A USD \| US6121601016	5.13 20:17:40	5.21 04.11.2025	-1.54% -0.08	5.12 100	5.14 300	-34.59%
AIRO Grp Hldg Rg USD \| US0094221068	14.30 20:23:05	16.28 04.11.2025	-12.16% -1.98	14.29 100	14.40 200	-
AirSculpt Tech Rg USD \| US0094961002	9.36 20:25:07	10.39 04.11.2025	-9.91% -1.03	9.35 500	9.49 100	+100.19%
Airship AI Rg USD \| US0089401089	4.075 20:18:30	4.44 04.11.2025	-8.22% -0.365	4.07 300	4.08 100	-29.07%
Akebia Therapeut Rg USD \| US00972D1054	2.125 20:24:13	2.12 04.11.2025	+0.24% +0.005	2.12 2'500	2.13 4'500	+11.58%
Akero Therape Rg-AI USD \| US00973Y1082	54.05 20:25:07	54.09 04.11.2025	-0.07% -0.04	54.03 700	54.06 1'500	+94.43%
Al Inm Prop REIT Rg USD \| US02083X1037	14.70 20:23:33	14.62 03.11.2025	+0.55% +0.08	14.53 100	14.76 100	-12.92%
Alamo Group Rg USD \| US0113111076	174.98 20:14:01	177.45 03.11.2025	-1.39% -2.47	173.96 100	177.06 100	-4.55%
Alarm.com Holdin Rg USD \| US0116421050	48.60 20:20:57	49.07 04.11.2025	-0.96% -0.47	48.47 100	48.59 200	-19.29%
Albany Intl Rg-A USD \| US0123481089	55.45 20:11:13	56.46 03.11.2025	-1.79% -1.01	55.52 100	55.67 100	-29.40%
Aldeyra Therapeu Rg USD \| US01438T1060	4.97 20:24:29	5.23 04.11.2025	-4.97% -0.26	4.97 200	4.98 300	+4.81%
Alector Rg USD \| US0144421072	1.315 20:24:06	1.44 04.11.2025	-8.68% -0.125	1.31 2'500	1.32 1'500	-23.81%
Alerus Financial Rg USD \| US01446U1034	20.95 19:57:36	21.12 04.11.2025	-0.80% -0.17	20.90 200	21.01 100	+9.77%
Alex&Bldw REIT Rg USD \| US0144911049	15.59 20:24:07	15.60 03.11.2025	-0.06% -0.01	15.58 1'000	15.60 300	-12.06%
Alexander's Rg USD \| US0147521092	227.65 20:24:48	224.51 03.11.2025	+1.40% +3.14	224.00 100	235.50 100	+12.22%
Alico Rg USD \| US0162301040	33.51 20:17:41	33.47 04.11.2025	+0.12% +0.04	33.38 100	33.65 100	+29.08%
Alight Rg-A USD \| US01626W1018	2.715 20:20:50	2.75 03.11.2025	-1.27% -0.035	2.71 43'600	2.72 15'900	-60.26%
Alignment Hlthc Rg USD \| US01625V1044	16.98 20:24:22	16.84 04.11.2025	+0.83% +0.14	16.97 200	16.99 200	+49.69%
Alkami Tech Rg USD \| US01644J1088	19.75 20:21:34	20.20 04.11.2025	-2.23% -0.45	19.74 100	19.78 300	-44.93%
Alkermes Rg USD \| IE00B56GVS15	30.385 20:23:25	30.17 04.11.2025	+0.71% +0.215	30.39 100	30.41 100	+4.90%
Allegiant Travel Rg USD \| US01748X1028	58.19 20:23:53	61.93 04.11.2025	-6.04% -3.74	58.13 100	58.47 100	-34.20%
Allete Rg USD \| US0185223007	67.345 20:21:10	67.34 03.11.2025	+0.01% +0.005	67.34 7'800	67.35 2'000	+3.92%
Allient Rg USD \| US0193301092	54.18 20:12:13	56.15 04.11.2025	-3.51% -1.97	53.98 100	54.34 100	+131.26%
Allogene Therap Rg USD \| US0197701065	1.115 20:22:27	1.18 04.11.2025	-5.51% -0.065	1.11 8'000	1.12 4'900	-44.60%
Alpha & Omega Rg USD \| BMG6331P1041	26.74 20:06:41	28.40 04.11.2025	-5.85% -1.66	26.61 100	26.77 200	-23.31%
Alpha Metallurgl Rg USD \| US0207641061	174.14 20:09:01	181.77 03.11.2025	-4.20% -7.63	172.55 100	173.51 100	-9.17%
Alpha Teknova Rg USD \| US02080L1026	4.76 20:24:10	5.08 04.11.2025	-6.30% -0.32	4.75 700	4.77 200	-39.16%
Alphatec Holding Rg USD \| US02081G2012	19.355 20:23:51	19.29 04.11.2025	+0.34% +0.065	19.36 600	19.38 200	+110.13%
Alta Equip Grp Rg USD \| US02128L1061	5.95 20:21:08	5.99 03.11.2025	-0.67% -0.04	5.94 200	5.95 300	-8.41%
Alti Global-A Rg USD \| US02157E1064	3.91 20:23:36	3.95 04.11.2025	-1.01% -0.04	3.91 400	3.92 200	-10.43%
Altice USA-A Rg USD \| US02156K1034	2.135 20:20:08	2.15 03.11.2025	-0.70% -0.015	2.13 3'200	2.14 4'200	-10.79%
Altimmune Rg USD \| US02155H2004	3.825 20:24:46	3.96 04.11.2025	-3.41% -0.135	3.82 2'100	3.83 1'700	-45.08%
Alumis Rg USD \| US0223071020	4.52 20:22:37	4.56 04.11.2025	-0.88% -0.04	4.52 200	4.53 200	-41.98%
Am Axle & Mfg Hl Rg USD \| US0240611030	6.265 20:24:51	6.37 03.11.2025	-1.65% -0.105	6.26 1'200	6.27 1'100	+9.26%
AM Battry Tech Rg USD \| US02451V3096	4.015 20:25:09	4.23 04.11.2025	-5.08% -0.215	4.01 900	4.02 2'300	+71.95%
Am Eagle Outfitt Rg USD \| US02553E1064	15.955 20:24:11	16.53 03.11.2025	-3.48% -0.575	15.96 300	15.97 200	-0.84%
Amalgamated Fin Rg USD \| US0226711010	27.33 20:12:04	27.51 04.11.2025	-0.65% -0.18	27.30 200	27.34 100	-17.81%
Ambac Finl Grp Rg USD \| US0231398845	8.32 20:23:55	8.47 03.11.2025	-1.77% -0.15	8.32 300	8.33 200	-33.04%
Ambarella Rg USD \| KYG037AX1015	82.11 20:20:54	85.28 04.11.2025	-3.72% -3.17	82.13 200	82.38 400	+17.24%
Ambiq Micro Rg USD \| US0231931058	27.71 20:00:01	29.29 03.11.2025	-5.39% -1.58	27.57 100	27.83 100	-
AMC Enter Hldg Rg-A USD \| US00165C3025	2.535 20:23:36	2.58 03.11.2025	-1.74% -0.045	2.53 26'000	2.54 16'700	-35.18%
AMC Networks Rg-A USD \| US00164V1035	7.42 20:17:41	7.50 04.11.2025	-1.07% -0.08	7.41 200	7.42 500	-24.24%
Amer Cstl Ins Rg USD \| US9107101027	12.08 20:20:55	11.74 04.11.2025	+2.90% +0.34	12.08 500	12.13 200	-12.78%
Amer Hlthc REIT USD \| US3981823038	45.62 20:23:50	45.75 03.11.2025	-0.28% -0.13	45.59 300	45.62 400	+60.98%
Amer Outdoor Rg USD \| US02875D1090	6.61 20:20:50	6.80 04.11.2025	-2.79% -0.19	6.60 100	6.67 200	-55.38%
Amer Public Edu Rg USD \| US02913V1035	31.60 20:14:41	32.31 04.11.2025	-2.20% -0.71	31.58 100	31.84 200	+49.79%
Amer Realty Invs Rg USD \| US0291741090	15.86 03.11.2025	15.75 31.10.2025	+0.70% +0.11	15.25 400	16.50 800	+8.04%
Amerant Bancor Rg-A USD \| US0235761014	17.20 20:24:54	17.12 03.11.2025	+0.47% +0.08	17.17 100	17.29 100	-23.61%
Amercn Supercond Rg USD \| US0301112076	57.54 20:23:59	60.63 04.11.2025	-5.10% -3.09	57.35 200	57.58 200	+146.16%
Ameresco Rg-A USD \| US02361E1082	38.20 20:23:24	40.00 03.11.2025	-4.50% -1.80	38.12 300	38.41 100	+70.36%
America's Car-Ma Rg USD \| US03062T1051	21.50 20:15:00	21.94 04.11.2025	-2.01% -0.44	21.50 200	21.62 300	-57.19%
American Ins Rg USD \| US0269481091	23.66 20:09:20	23.50 03.11.2025	+0.68% +0.16	23.64 400	23.82 100	-
American Sts Wat Rg USD \| US0298991011	73.42 20:25:04	71.70 03.11.2025	+2.40% +1.72	72.79 200	73.52 100	-7.75%
American Woodmar Rg USD \| US0305061097	64.21 20:23:56	62.77 04.11.2025	+2.29% +1.44	64.16 100	64.26 100	-21.07%
Americn Ast REIT Rg USD \| US0240131047	18.89 20:24:58	18.96 03.11.2025	-0.37% -0.07	18.88 100	18.89 100	-27.80%
Ameris Bancorp Rg USD \| US03076K1088	72.36 20:15:21	72.29 03.11.2025	+0.10% +0.07	72.29 100	72.40 100	+15.53%
Amerisafe Rg USD \| US03071H1005	39.90 20:04:19	39.81 04.11.2025	+0.23% +0.09	39.88 200	39.95 100	-22.76%
Amern Vanguard C Rg USD \| US0303711081	4.695 20:19:38	4.67 03.11.2025	+0.54% +0.025	4.69 500	4.70 300	+0.86%
Ames National Rg USD \| US0310011004	20.93 19:47:09	21.00 04.11.2025	-0.33% -0.07	20.88 100	20.96 100	+27.81%
Amicus Thera Rg USD \| US03152W1099	9.18 20:24:28	8.86 04.11.2025	+3.61% +0.32	9.18 1'400	9.19 200	-5.94%
AMN Healthcare Rg USD \| US0017441017	19.45 20:20:54	19.58 03.11.2025	-0.66% -0.13	19.42 400	19.46 200	-18.14%
Amneal Phrmctl Rg-A USD \| US03168L1052	11.355 20:25:08	11.195 04.11.2025	+1.43% +0.16	11.35 500	11.36 1'100	+41.35%
Amphastar Pharma Rg USD \| US03209R1032	25.36 20:24:34	25.30 04.11.2025	+0.24% +0.06	25.36 300	25.40 100	-31.86%
Amplitude Rg-A USD \| US03213A1043	9.42 20:22:59	9.93 04.11.2025	-5.14% -0.51	9.41 600	9.43 600	-5.88%
Amprius Tech Rg USD \| US03214Q1085	12.34 20:25:01	13.56 03.11.2025	-9.00% -1.22	12.34 100	12.35 400	+384.29%
Amylyx Pharm Rg USD \| US03237H1014	13.87 20:23:46	13.60 04.11.2025	+1.99% +0.27	13.85 100	13.96 1'100	+259.79%
AnaptysBio Rg USD \| US0327241065	35.12 20:21:46	36.04 04.11.2025	-2.55% -0.92	35.08 200	35.30 100	+172.21%
Anavex Life Scie Rg USD \| US0327973006	7.66 20:24:15	7.74 04.11.2025	-1.03% -0.08	7.65 500	7.66 200	-27.93%
Andersons Rg USD \| US0341641035	46.08 20:24:11	46.70 04.11.2025	-1.33% -0.62	46.07 300	46.14 100	+15.25%
Angel REIT Rg USD \| US03464Y1082	9.14 20:18:39	9.08 03.11.2025	+0.66% +0.06	9.12 300	9.15 400	-2.16%
Angi Rg-A USD \| US00183L2016	12.93 20:20:58	13.05 04.11.2025	-0.92% -0.12	12.91 200	12.94 700	-21.39%
AngioDynamics Rg USD \| US03475V1017	11.82 20:12:40	11.83 04.11.2025	-0.08% -0.01	11.81 400	11.84 200	+29.15%
ANI Pharmaceutic Rg USD \| US00182C1036	94.55 20:16:51	94.06 04.11.2025	+0.52% +0.49	94.42 400	94.56 100	+70.15%
Anika Therapeuti Rg USD \| US0352551081	9.51 20:06:00	9.82 04.11.2025	-3.16% -0.31	9.50 400	9.54 300	-40.34%
Annexon Rg USD \| US03589W1027	3.12 20:24:25	3.17 04.11.2025	-1.58% -0.05	3.11 800	3.12 700	-38.21%
Anteris Tech Rg USD \| US03675P1021	4.36 20:25:07	4.35 04.11.2025	+0.23% +0.01	4.34 400	4.37 700	-22.04%
Anterix Rg USD \| US03676C1009	19.04 20:08:26	19.67 04.11.2025	-3.20% -0.63	18.97 100	19.03 100	-35.87%
Anywhere RE Rg USD \| US75605Y1064	11.30 20:24:35	10.19 03.11.2025	+10.89% +1.11	11.29 400	11.31 100	+208.79%
Apogee Enterpris Rg USD \| US0375981091	35.27 20:19:49	35.67 04.11.2025	-1.12% -0.40	35.24 100	35.30 100	-50.05%
Apogee Therap Rg USD \| US03770N1019	54.12 20:14:18	54.35 04.11.2025	-0.42% -0.23	54.00 100	54.49 300	+19.98%
Apollo Cmmc REIT Rg USD \| US03762U1051	9.80 20:24:48	9.71 03.11.2025	+0.93% +0.09	9.80 100	9.81 400	+12.12%
Appian-A Rg USD \| US03782L1017	28.71 20:23:28	30.30 04.11.2025	-5.25% -1.59	28.70 300	28.76 200	-8.13%
Apple Hosp REIT Rg USD \| US03784Y2000	11.21 20:24:07	11.41 03.11.2025	-1.75% -0.20	11.21 2'400	11.22 2'600	-25.67%
Applied Digital Rg USD \| US0381692070	31.36 20:24:59	32.87 04.11.2025	-4.59% -1.51	31.35 1'100	31.39 300	+330.24%
Applied Optoelec Rg USD \| US03823U1025	28.61 20:25:01	33.04 04.11.2025	-13.41% -4.43	28.60 100	28.62 100	-10.36%
Apt Invt REIT Rg-A USD \| US03748R7474	5.295 20:21:04	5.27 03.11.2025	+0.47% +0.025	5.29 1'400	5.30 4'500	-42.02%
Aquestive Therp Rg USD \| US03843E1047	6.18 20:23:29	6.49 04.11.2025	-4.78% -0.31	6.18 2'100	6.19 1'500	+82.30%
Arbor Rlty REIT Rg USD \| US0389231087	9.61 20:25:09	9.81 03.11.2025	-2.04% -0.20	9.60 2'100	9.61 300	-29.17%
Arbutus Biopharm Rg USD \| CA03879J1003	4.485 20:24:44	4.58 04.11.2025	-2.07% -0.095	4.48 900	4.49 1'100	+40.06%
ArcBest Rg USD \| US03937C1053	70.525 20:24:51	71.71 04.11.2025	-1.65% -1.185	70.55 100	70.82 100	-23.16%
Arcellx Rg USD \| US03940C1009	88.62 20:17:39	86.13 04.11.2025	+2.89% +2.49	88.44 200	88.93 200	+12.31%
Archr Aviation Rg-A USD \| US03945R1023	9.755 20:24:59	10.42 03.11.2025	-6.38% -0.665	9.75 5'800	9.76 5'000	+6.87%
Archrock Rg USD \| US03957W1062	25.17 20:25:00	25.65 03.11.2025	-1.87% -0.48	25.14 200	25.18 200	+3.05%
Arcosa Rg USD \| US0396531008	100.47 20:24:28	101.78 03.11.2025	-1.29% -1.31	100.17 200	100.46 100	+5.21%
Arct Therap Hldg Rg USD \| US03969T1097	8.98 20:24:05	9.30 04.11.2025	-3.44% -0.32	8.96 300	9.01 100	-45.20%
Arcus Biosciens Rg USD \| US03969F1093	19.95 20:24:28	20.35 03.11.2025	-1.97% -0.40	19.93 500	19.96 300	+36.67%
Arcutis Biother Rg USD \| US03969K1088	24.44 20:24:28	24.76 04.11.2025	-1.29% -0.32	24.42 200	24.47 200	+77.75%
Ardagh MP Rg USD \| LU2369833749	3.375 20:22:33	3.38 03.11.2025	-0.15% -0.005	3.37 2'700	3.38 2'500	+12.29%
Ardelyx Rg USD \| US0396971071	5.76 20:21:51	5.92 04.11.2025	-2.70% -0.16	5.76 1'300	5.77 800	+16.77%
Ardent Health Rg USD \| US03980N1072	14.73 20:14:44	14.68 03.11.2025	+0.34% +0.05	14.72 200	14.75 100	-14.05%
Ardmore Shipping Rg USD \| MHY0207T1001	12.19 20:23:52	12.47 03.11.2025	-2.25% -0.28	12.18 200	12.20 600	+2.63%
Arena Group Rg USD \| US0400441095	5.11 20:09:55	5.24 03.11.2025	-2.48% -0.13	5.08 100	5.11 200	+291.04%
Ares Comm REIT Rg USD \| US04013V1089	4.385 20:23:39	4.39 03.11.2025	-0.11% -0.005	4.38 1'800	4.39 1'300	-25.47%
Argan Rg USD \| US04010E1091	301.12 19:36:18	310.41 03.11.2025	-2.99% -9.29	299.07 100	303.67 200	+126.51%
Arhaus Rg-A USD \| US04035M1027	9.78 20:24:32	9.86 04.11.2025	-0.81% -0.08	9.77 100	9.79 500	+4.89%
ARKO Rg USD \| US0412421085	4.45 20:24:10	4.50 04.11.2025	-1.11% -0.05	4.45 300	4.46 400	-31.71%
Arlo Tech Rg USD \| US04206A1016	17.68 20:21:33	18.97 03.11.2025	-6.80% -1.29	17.66 100	17.68 100	+69.53%
Armada REIT Rg USD \| US04208T1088	6.37 20:24:33	6.48 03.11.2025	-1.70% -0.11	6.36 1'300	6.37 200	-36.66%
ARMOUR Res REIT RG USD \| US0423157058	16.42 20:24:44	16.34 03.11.2025	+0.49% +0.08	16.42 1'000	16.43 1'200	-13.36%
Arq Rg USD \| US00770C1018	6.42 20:23:43	6.60 04.11.2025	-2.73% -0.18	6.41 200	6.43 100	-12.81%
Array Tech Rg USD \| US04271T1007	7.935 20:24:54	8.41 04.11.2025	-5.65% -0.475	7.93 1'000	7.94 1'200	+39.24%
Arrive AI Rg USD \| US04272H2040	4.73 20:11:50	4.74 04.11.2025	-0.21% -0.01	4.79 300	4.86 500	-
ArriVent Bio Rg USD \| US04272N1028	18.63 20:19:26	17.60 04.11.2025	+5.85% +1.03	18.48 100	18.64 300	-33.93%
Arrow Financial Rg USD \| US0427441029	30.17 20:18:48	29.49 04.11.2025	+2.31% +0.68	30.10 100	30.64 100	+2.72%
Arrowhead Phrmct Rg USD \| US04280A1007	38.25 20:20:41	39.61 04.11.2025	-3.43% -1.36	38.28 300	38.35 100	+110.69%
ARS Pharma Rg USD \| US82835W1080	8.62 20:25:04	8.62 04.11.2025	0.00% 0.00	8.57 100	8.63 400	-18.29%
Arteris Rg USD \| US04302A1043	12.68 20:24:56	13.09 04.11.2025	-3.13% -0.41	12.65 300	12.71 200	+28.46%
Artis Part Ass Rg-A USD \| US04316A1088	43.59 20:24:55	43.75 03.11.2025	-0.37% -0.16	43.56 100	43.59 100	+1.63%
Artivion Rg USD \| US2289031005	45.91 20:23:27	45.69 03.11.2025	+0.48% +0.22	45.83 100	45.95 200	+59.81%
Arvinas Rg USD \| US04335A1051	9.66 20:24:28	9.72 04.11.2025	-0.62% -0.06	9.66 500	9.67 700	-49.30%
Asana Rg-A USD \| US04342Y1047	13.17 20:24:33	14.03 03.11.2025	-6.13% -0.86	13.15 200	13.16 200	-30.78%
Asbury Automotiv Rg USD \| US0434361046	232.24 20:24:45	234.98 03.11.2025	-1.17% -2.74	232.24 2'400	234.42 100	-3.31%
Ascent Indstries Rg USD \| US8715651076	12.135 20:20:49	12.08 04.11.2025	+0.46% +0.055	12.03 100	12.12 200	+8.05%
ASGN Rg USD \| US00191U1025	44.74 20:24:45	44.45 03.11.2025	+0.65% +0.29	44.61 100	44.73 400	-46.66%
ASP Isotopes Rg USD \| US00218A1051	8.44 20:24:46	9.15 04.11.2025	-7.76% -0.71	8.43 100	8.44 300	+101.99%
Aspen Aerogels Rg USD \| US04523Y1055	7.23 20:24:07	7.75 03.11.2025	-6.71% -0.52	7.23 1'100	7.24 400	-34.76%
Aspen Insu Rg-A USD \| BMG053845019	36.755 20:15:20	36.74 03.11.2025	+0.04% +0.015	36.75 100	36.76 100	-
Assd Banc-Corp Rg USD \| US0454871056	24.79 20:23:45	24.89 03.11.2025	-0.40% -0.10	24.80 300	24.81 400	+4.14%
Astec Ind Inc Rg USD \| US0462241011	47.49 20:19:15	46.81 04.11.2025	+1.45% +0.68	47.37 200	47.54 200	+39.32%
Astrana Health Rg USD \| US03763A2078	33.41 20:22:16	32.99 04.11.2025	+1.27% +0.42	33.34 200	33.51 200	+4.63%
Astria Therapeut Rg USD \| US04635X1028	12.29 20:24:23	12.39 04.11.2025	-0.81% -0.10	12.28 2'300	12.30 1'500	+38.59%
Astronics Corp Rg USD \| US0464331083	47.90 20:24:11	48.74 04.11.2025	-1.72% -0.84	47.87 100	47.94 100	+205.39%
Asure Software Rg USD \| US04649U1025	8.13 19:44:45	8.46 04.11.2025	-3.90% -0.33	8.09 200	8.15 200	-10.10%
Atea Pharma Rg USD \| US04683R1068	3.20 19:29:15	3.25 04.11.2025	-1.54% -0.05	3.20 700	3.21 1'500	-2.99%
Ategrity Rg USD \| US04681Y1038	18.53 19:43:16	18.70 03.11.2025	-0.91% -0.17	18.50 100	18.60 200	-
Atkore Rg USD \| US0476491081	68.95 20:21:57	70.00 03.11.2025	-1.50% -1.05	68.90 200	69.01 200	-16.12%
Atlanta Braves Rg-A USD \| US0477261046	42.83 20:02:01	43.30 04.11.2025	-1.09% -0.47	42.80 200	42.98 100	+6.13%
Atlanta Braves Rg-C USD \| US0477263026	40.61 20:19:36	41.13 04.11.2025	-1.26% -0.52	40.57 100	40.67 100	+7.50%
ATLANTIC INTL Rg USD \| US0485921094	2.58 20:21:19	2.63 04.11.2025	-1.90% -0.05	2.57 100	2.76 100	-46.00%
Atlantic Union Rg USD \| US04911A1079	32.51 20:21:33	32.99 03.11.2025	-1.45% -0.48	32.51 100	32.54 200	-12.91%
Atlanticus Hldgs Rg USD \| US04914Y1029	55.61 20:14:18	56.32 04.11.2025	-1.26% -0.71	55.02 100	56.21 100	+0.97%
Atlas Ener Rg USD \| US6420451089	10.98 20:25:06	12.65 03.11.2025	-13.20% -1.67	10.97 2'400	10.98 500	-42.97%
Atmus Filtra Rg USD \| US04956D1072	45.40 20:24:41	46.00 03.11.2025	-1.30% -0.60	45.39 400	45.45 100	+17.41%
ATN Internationa Rg USD \| US00215F1075	14.32 17:43:34	14.30 04.11.2025	+0.14% +0.02	14.14 100	14.29 400	-14.93%
Atomera Rg USD \| US04965B1008	2.895 20:25:01	2.87 04.11.2025	+0.87% +0.025	2.89 1'100	2.90 500	-75.26%
Atricure Rg USD \| US04963C2098	33.13 20:20:54	34.03 04.11.2025	-2.64% -0.90	33.13 100	33.31 100	+11.35%
aTyr Pharma Rg USD \| US0021202025	0.8329 20:22:55	0.8807 04.11.2025	-5.43% -0.0478	0.8328 100	0.836 500	-75.67%
AudioEye Rg USD \| US0507342014	14.35 20:19:15	15.25 04.11.2025	-5.90% -0.90	14.29 100	14.37 200	+0.26%
Aura Bioscis Rg USD \| US05153U1079	5.67 20:22:19	6.04 04.11.2025	-6.13% -0.37	5.66 400	5.68 100	-26.52%
Aurinia Pharma Rg USD \| CA05156V1022	14.46 20:25:06	13.17 04.11.2025	+9.79% +1.29	14.45 100	14.48 200	+46.66%
Avadel Pharma Rg USD \| IE00BDGMC594	18.915 20:23:45	18.92 04.11.2025	-0.03% -0.005	18.91 300	18.92 300	+80.02%
Avanos Medical Rg USD \| US05350V1061	11.37 20:20:55	11.20 03.11.2025	+1.52% +0.17	11.36 100	11.38 500	-29.65%
Avean Hlthc Hldg Rg USD \| US05356F1057	9.38 20:24:16	9.41 04.11.2025	-0.32% -0.03	9.37 400	9.38 400	+105.91%
AvePoint Rg USD \| US0536041041	13.775 20:24:33	14.06 04.11.2025	-2.03% -0.285	13.77 100	13.78 200	-14.84%
Aviat Networks Rg USD \| US05366Y2019	23.63 20:24:09	24.45 04.11.2025	-3.35% -0.82	23.58 200	23.70 100	+35.01%
Avidity Biosci Rg USD \| US05370A1088	69.835 20:24:53	69.80 04.11.2025	+0.05% +0.035	69.83 8'500	69.84 6'500	+140.03%
Avient Rg USD \| US05368V1061	31.59 20:25:07	32.08 03.11.2025	-1.53% -0.49	31.57 200	31.60 200	-21.49%
Avista Rg USD \| US05379B1070	38.58 20:25:00	38.14 03.11.2025	+1.15% +0.44	38.57 200	38.58 100	+4.12%
AVITA Medical Rg USD \| US05380C1027	3.79 20:08:40	3.78 04.11.2025	+0.26% +0.01	3.73 400	3.79 200	-70.47%
Axcelis Techs Rg USD \| US0545402085	83.60 20:25:09	82.74 04.11.2025	+1.04% +0.86	83.36 100	83.59 100	+18.42%
Axogen Rg USD \| US05463X1063	23.60 20:19:33	23.25 04.11.2025	+1.51% +0.35	23.60 200	23.68 300	+41.08%
Axos Financial Rg USD \| US05465C1009	79.01 20:03:59	79.38 03.11.2025	-0.47% -0.37	78.84 100	79.06 200	+13.64%
Axsome Therapeut Rg USD \| US05464T1043	133.28 20:22:03	135.75 04.11.2025	-1.82% -2.47	133.12 100	133.90 200	+60.44%
Azenta Rg USD \| US1143401024	30.14 20:21:52	30.73 04.11.2025	-1.92% -0.59	30.12 200	30.22 100	-38.54%
AZZ Rg USD \| US0024741045	100.95 20:08:39	101.36 03.11.2025	-0.40% -0.41	100.47 100	100.84 200	+23.73%
B&G Foods Rg USD \| US05508R1068	3.945 20:24:35	4.00 03.11.2025	-1.38% -0.055	3.94 8'400	3.95 11'700	-41.94%
B&N Edu Rg USD \| US06777U2006	8.70 20:07:59	8.87 03.11.2025	-1.92% -0.17	8.70 200	8.72 500	-11.65%
Backblaze Rg-A USD \| US05637B1052	9.64 20:10:25	10.41 04.11.2025	-7.40% -0.77	9.65 300	9.67 100	+72.92%
Badger Meter Rg USD \| US0565251081	181.25 19:18:17	181.93 03.11.2025	-0.37% -0.68	180.91 200	182.02 100	-14.23%
Bakkt Hldgs Rg-A USD \| US05759B3050	22.35 20:24:59	26.88 03.11.2025	-16.85% -4.53	22.10 100	22.35 100	+8.52%
Balchem Corp Rg USD \| US0576652004	152.00 19:54:09	152.52 04.11.2025	-0.34% -0.52	151.94 300	152.20 100	-6.43%
Bally's Rg USD \| US05875B3042	18.00 19:28:52	17.77 03.11.2025	+1.29% +0.23	17.98 100	18.10 100	-3.79%
Banc of Californ Rg USD \| US05990K1060	16.71 20:24:09	16.93 03.11.2025	-1.30% -0.22	16.71 1'000	16.72 800	+9.51%
Bancfirst Rg USD \| US05945F1030	107.66 20:02:39	108.23 04.11.2025	-0.53% -0.57	107.53 300	108.06 100	-7.64%
Bancorp Rg USD \| US05969A1051	62.58 20:23:53	62.93 04.11.2025	-0.56% -0.35	62.44 100	62.76 100	+19.57%
Bandwidth-A Rg USD \| US05988J1034	14.795 20:21:36	15.98 04.11.2025	-7.42% -1.185	14.77 200	14.82 200	-6.11%
Bank First Rg USD \| US06211J1007	120.20 19:37:29	122.24 04.11.2025	-1.67% -2.04	119.93 100	121.14 200	+23.36%
Bank Of Hawaii Rg USD \| US0625401098	64.535 20:23:23	65.19 03.11.2025	-1.00% -0.655	64.54 200	64.62 200	-8.49%
Bank Of Marin Rg USD \| US0634251021	25.77 20:19:37	25.68 04.11.2025	+0.35% +0.09	25.67 500	25.78 100	+8.04%
Bank7 Rg USD \| US06652N1072	41.38 18:24:34	41.61 04.11.2025	-0.55% -0.23	41.04 100	41.44 100	-10.82%
Bankfinancial Rg USD \| US06643P1049	11.10 19:50:11	11.17 04.11.2025	-0.63% -0.07	11.09 200	11.13 200	-12.01%
BankUnited Rg USD \| US06652K1034	40.73 20:20:55	40.67 03.11.2025	+0.15% +0.06	40.74 200	40.78 200	+6.55%
Bankwell Fin Gro Rg USD \| US06654A1034	42.845 20:15:51	43.04 04.11.2025	-0.45% -0.195	42.70 100	43.08 100	+38.17%
Banner Rg USD \| US06652V2088	59.74 20:14:33	60.91 04.11.2025	-1.92% -1.17	59.75 100	59.84 100	-8.78%
Bar Harbor BKSHS Rg USD \| US0668491006	29.38 20:13:14	29.60 03.11.2025	-0.74% -0.22	28.60 100	30.25 2'200	-3.20%
BARK Rg USD \| US68622E1047	0.8179 20:14:34	0.85 03.11.2025	-3.78% -0.0321	0.8115 600	0.8199 800	-53.80%
Barrett Bus Svcs Rg USD \| US0684631080	40.33 20:07:04	40.62 04.11.2025	-0.71% -0.29	40.27 100	40.42 100	-6.49%
Bassett Furn Ind Rg USD \| US0702031040	14.65 20:13:57	14.75 04.11.2025	-0.68% -0.10	14.57 100	14.85 100	+6.65%
BayCom Rg USD \| US07272M1071	27.27 19:09:58	27.21 04.11.2025	+0.22% +0.06	27.27 100	27.67 100	+1.38%
BCB Bancorp Rg USD \| US0552981039	7.77 20:25:09	7.82 04.11.2025	-0.64% -0.05	7.76 400	7.78 400	-33.95%
Bco Latinoam -E USD \| PAP169941328	43.095 20:02:57	43.18 03.11.2025	-0.20% -0.085	43.02 200	43.14 100	+21.39%
Beacon Fin Rg USD \| US0846801076	24.775 20:24:10	24.86 03.11.2025	-0.34% -0.085	24.76 300	24.78 300	-12.56%
Beam Therapeutic Rg USD \| US07373V1052	22.965 20:25:00	24.25 04.11.2025	-5.30% -1.285	22.96 100	22.98 100	-2.22%
Beauty Health Rg-A USD \| US88331L1089	1.335 20:16:38	1.37 04.11.2025	-2.55% -0.035	1.33 6'600	1.34 900	-13.84%
Beazer Homes USA Rg USD \| US07556Q8814	22.03 20:22:54	22.15 03.11.2025	-0.54% -0.12	22.04 100	22.07 100	-19.34%
Bed Bath Rg USD \| US6903701018	7.375 20:25:07	7.63 03.11.2025	-3.34% -0.255	7.37 200	7.39 400	+54.77%
Bel Fuse-A USD \| US0773472016	136.48 18:28:12	139.23 04.11.2025	-1.98% -2.75	137.00 1'000	139.02 100	+54.56%
Bel Fuse-B USD \| US0773473006	157.36 20:02:08	158.57 04.11.2025	-0.76% -1.21	155.88 100	157.38 100	+92.28%
Belden Rg USD \| US0774541066	118.575 20:10:56	117.53 03.11.2025	+0.89% +1.045	118.40 100	118.66 100	+4.37%
Benchmark Electr Rg USD \| US08160H1014	43.77 20:24:10	44.00 03.11.2025	-0.52% -0.23	43.68 100	43.85 200	-3.08%
Benitec Biophrm Rg USD \| US08205P2092	15.68 19:36:42	15.86 04.11.2025	-1.13% -0.18	15.76 100	15.84 100	+25.57%
Berry Rg USD \| US08579X1019	3.36 20:19:40	3.36 04.11.2025	0.00% 0.00	3.35 4'600	3.36 2'000	-18.64%
Beta Bionics Rg USD \| US08659B1026	27.83 20:24:25	27.705 04.11.2025	+0.45% +0.125	27.80 300	27.86 200	-
Better Home Rg-A USD \| US08774B5084	67.53 20:19:59	72.94 04.11.2025	-7.42% -5.41	66.93 100	67.49 400	+717.71%
Beyond Meat Rg USD \| US08862E1091	1.40 20:24:25	1.39 04.11.2025	+0.72% +0.01	1.40 76'200	1.41 358'700	-63.03%
BGC Group Rg-A USD \| US0889291045	9.325 20:24:34	9.39 04.11.2025	-0.69% -0.065	9.32 2'700	9.33 1'900	+3.64%
Bicara Therap Rg USD \| US0554771032	14.69 20:24:13	15.98 04.11.2025	-8.07% -1.29	14.69 200	14.77 200	-8.27%
BigBear.ai Rg USD \| US08975B1098	5.895 20:23:45	6.30 03.11.2025	-6.43% -0.405	5.89 4'100	5.90 14'300	+41.57%
Biglari Hldgs-B Rg USD \| US08986R3093	363.44 18:24:00	355.75 03.11.2025	+2.16% +7.69	356.11 40	363.24 40	+39.90%
BioAge Labs Rg USD \| US09077V1008	7.56 20:21:55	7.42 04.11.2025	+1.89% +0.14	7.54 300	7.58 100	+28.15%
Biocryst Pharm Rg USD \| US09058V1035	6.83 20:25:09	6.86 04.11.2025	-0.44% -0.03	6.82 1'200	6.83 3'100	-8.78%
Biolife Solution Rg USD \| US09062W2044	27.22 20:23:48	27.87 04.11.2025	-2.33% -0.65	27.13 200	27.22 200	+7.36%
biote Rg-A USD \| US0906831039	2.84 20:08:02	2.83 04.11.2025	+0.35% +0.01	2.83 100	2.84 200	-54.21%
Bioventus Rg-A USD \| US09075A1088	7.60 20:23:32	6.56 04.11.2025	+15.85% +1.04	7.60 200	7.61 200	-37.52%
Bit Digital Rg USD \| KYG1144A1058	3.225 20:23:51	3.42 04.11.2025	-5.70% -0.195	3.22 3'800	3.23 8'600	+16.72%
BJ's Restaurants Rg USD \| US09180C1062	34.43 20:18:27	33.96 04.11.2025	+1.38% +0.47	34.41 100	34.47 200	-3.34%
BK Techno Rg USD \| US05587G2030	73.00 15:30:00	74.00 03.11.2025	-1.35% -1.00	69.96 100	76.20 100	+115.81%
BKV Rg USD \| US05603J1088	24.64 20:21:34	24.45 03.11.2025	+0.78% +0.19	24.65 400	24.70 100	+2.82%
Black Hills Rg USD \| US0921131092	64.38 20:24:14	63.87 03.11.2025	+0.80% +0.51	64.35 100	64.48 100	+9.14%
Blackbaud USD \| US09227Q1004	62.10 20:21:33	63.88 04.11.2025	-2.79% -1.78	61.99 100	62.19 200	-13.58%
BlackLine Rg USD \| US09239B1098	56.31 20:24:54	57.26 04.11.2025	-1.66% -0.95	56.20 100	56.34 200	-5.76%
BlackSky Tech Rg-A USD \| US09263B2079	19.24 20:24:59	20.42 03.11.2025	-5.78% -1.18	19.21 200	19.28 300	+89.25%
Blackston REIT Rg-A USD \| US09257W1009	18.405 20:24:54	18.55 03.11.2025	-0.78% -0.145	18.40 800	18.41 200	+6.55%
Blaize Hldg Rg USD \| US0929151076	3.61 20:21:33	3.81 04.11.2025	-5.25% -0.20	3.60 800	3.61 200	-
Blend Labs Rg-A USD \| US09352U1088	3.21 20:24:10	3.25 03.11.2025	-1.23% -0.04	3.21 4'500	3.22 5'800	-22.80%
Bloom Energy-A Rg USD \| US0937121079	133.40 20:25:08	142.37 03.11.2025	-6.30% -8.97	133.40 100	133.50 600	+541.02%
Bloomin Brands Rg USD \| US0942351083	6.825 20:22:45	6.76 04.11.2025	+0.96% +0.065	6.82 1'500	6.83 600	-44.64%
Blue Bird Rg USD \| US0953061068	50.36 20:16:39	51.63 04.11.2025	-2.46% -1.27	50.27 100	50.54 100	+33.65%
Blue Foundry Rg USD \| US09549B1044	7.99 20:19:05	8.24 04.11.2025	-3.03% -0.25	7.98 300	8.03 100	-16.00%
Blue Ridge Bank Rg USD \| US0958251052	4.70 20:23:34	4.62 03.11.2025	+1.73% +0.08	4.69 200	4.70 200	+43.48%
BlueLinx Holding Rg USD \| US09624H2085	63.78 20:03:17	64.85 03.11.2025	-1.65% -1.07	63.34 200	63.98 100	-36.52%
Bnk of NT Butter Rg USD \| BMG0772R2087	46.05 20:23:45	46.69 03.11.2025	-1.37% -0.64	46.01 400	46.54 100	+27.74%
Boise Cascade Rg USD \| US09739D1000	69.72 20:25:02	68.34 03.11.2025	+2.02% +1.38	69.57 100	69.72 100	-42.50%
Boot Barn Hldgs Rg USD \| US0994061002	186.10 20:20:51	191.17 03.11.2025	-2.65% -5.07	186.10 100	186.56 100	+25.92%
Borr Drilg Rg USD \| BMG1466R1732	3.055 20:22:02	3.20 03.11.2025	-4.53% -0.145	3.05 9'000	3.06 8'900	-17.95%
Boston Omaha-A Rg USD \| US1010441053	12.55 20:24:09	12.81 03.11.2025	-2.03% -0.26	12.52 300	12.56 100	-9.66%
Bowhead Rg USD \| US10240L1026	25.66 20:13:21	24.35 03.11.2025	+5.38% +1.31	25.57 100	25.69 400	-31.45%
Bowman Cnsltng Rg USD \| US1030021018	42.90 20:03:32	43.01 04.11.2025	-0.26% -0.11	42.80 100	42.94 100	+72.38%
Box Rg-A USD \| US10316T1043	31.41 20:21:55	32.23 03.11.2025	-2.54% -0.82	31.41 300	31.42 200	+1.99%
Br EXSubVtg Rg-A CAD \| CA11259V1067	49.91 20:24:17	50.18 03.11.2025	-2.37% -1.21	49.90 100	50.06 100	+45.60%
Braemar Htl REIT Rg USD \| US10482B1017	2.53 20:17:47	2.54 03.11.2025	-0.39% -0.01	2.53 200	2.54 700	-15.33%
BrAndyw REIT-SBI Rg USD \| US1053682035	3.305 20:22:48	3.36 03.11.2025	-1.64% -0.055	3.30 10'200	3.31 20'700	-40.00%
Braze Rg-A USD \| US10576N1028	26.69 20:23:43	28.19 04.11.2025	-5.32% -1.50	26.69 200	26.72 200	-32.69%
BRC Rg-A USD \| US05601U1051	1.39 20:18:40	1.42 03.11.2025	-2.11% -0.03	1.38 1'500	1.39 1'700	-55.21%
Brd Fin Hldg Rg USD \| US0185811082	63.67 20:24:10	63.60 03.11.2025	+0.11% +0.07	63.61 200	63.69 200	+4.16%
BrghtSprng Hlth Rg USD \| US10950A1060	32.64 20:24:50	33.49 04.11.2025	-2.54% -0.85	32.61 100	32.63 100	+96.65%
BridgeBio Pharma Rg USD \| US10806X1028	61.20 20:23:06	61.98 04.11.2025	-1.26% -0.78	61.22 200	61.32 100	+125.87%
Bridgwtr Bncshs Rg USD \| US1086211034	16.55 20:19:54	16.71 04.11.2025	-0.96% -0.16	16.54 100	16.57 300	+23.69%
Bright Minds Rg USD \| CA10919W4056	50.00 19:25:57	51.46 04.11.2025	-2.84% -1.46	51.56 100	53.32 100	+42.87%
BrightSpire REIT Rg USD \| US10949T1097	5.255 20:25:05	5.17 03.11.2025	+1.64% +0.085	5.24 13'500	5.25 2'300	-8.33%
Brightstar Lott Rg USD \| GB00BVG7F061	16.72 20:25:09	16.56 03.11.2025	+0.97% +0.16	16.71 400	16.73 500	-6.23%
BrightView Hldg Rg USD \| US10948C1071	12.18 20:23:49	12.23 03.11.2025	-0.41% -0.05	12.18 200	12.19 500	-23.51%
Brinker Intl Rg USD \| US1096411004	105.325 20:25:02	105.05 03.11.2025	+0.26% +0.275	105.28 100	105.41 200	-20.59%
Brinks Rg USD \| US1096961040	106.90 20:23:18	110.59 03.11.2025	-3.34% -3.69	106.82 100	107.11 100	+19.21%
Bristow Group Rg USD \| US11040G1031	41.22 20:14:30	42.71 03.11.2025	-3.49% -1.49	41.16 100	41.40 200	+24.52%
BRL Rg USD \| VGG1110E1079	13.88 20:24:01	14.85 03.11.2025	-6.53% -0.97	13.87 200	13.90 400	-60.24%
Broadstone REIT Rg USD \| US11135E2037	17.94 20:21:41	18.15 03.11.2025	-1.16% -0.21	17.93 1'100	17.94 600	+14.44%
Brookdale Sr Liv Rg USD \| US1124631045	9.115 20:23:34	9.17 03.11.2025	-0.60% -0.055	9.11 1'600	9.12 3'600	+82.31%
Brookfield Invt Rg USD \| CA11276H1064	45.72 20:24:56	45.80 03.11.2025	-0.17% -0.08	45.70 100	45.76 100	+14.47%
BRT Apartments Rg USD \| US0556453035	14.75 20:13:23	14.77 03.11.2025	-0.14% -0.02	14.70 200	14.80 300	-18.08%
Bsnss Frst Banc Rg USD \| US12326C1053	24.66 20:17:11	24.69 04.11.2025	-0.12% -0.03	24.61 100	24.67 200	-3.93%
BTDR Rg USD \| KYG114481008	22.18 20:25:04	22.85 04.11.2025	-2.93% -0.67	22.20 400	22.24 200	+5.45%
Buckle Rg USD \| US1184401065	54.85 20:21:34	55.14 03.11.2025	-0.53% -0.29	54.79 200	54.87 300	+8.52%
Build-A-Bear Wor Rg USD \| US1200761047	51.18 20:09:12	52.86 03.11.2025	-3.18% -1.68	51.03 100	51.46 200	+14.81%
Bumble Rg-A USD \| US12047B1052	5.32 20:22:52	5.49 04.11.2025	-3.10% -0.17	5.31 2'800	5.32 900	-32.56%
Burford Cap NPV Rg USD \| GG00BMGYLN96	9.34 20:25:06	9.84 03.11.2025	-5.08% -0.50	9.33 1'200	9.35 300	-22.82%
Burke & Hrb Fin Rg USD \| US12135Y1082	59.15 19:31:29	59.25 04.11.2025	-0.17% -0.10	59.15 100	59.74 200	-4.99%
Butterfly Netw Rg-A USD \| US1241551027	2.70 20:25:00	2.91 03.11.2025	-7.22% -0.21	2.69 5'400	2.70 4'400	-6.73%
BV Financial Rg USD \| US05603E2081	16.56 17:54:49	16.62 04.11.2025	-0.36% -0.06	16.18 100	16.57 100	-3.48%
Byline Bancorp Rg USD \| US1244111092	26.66 20:03:54	26.90 03.11.2025	-0.89% -0.24	26.65 400	26.69 100	-7.24%
Byrna Tech Rg USD \| US12448X2018	19.86 20:21:37	19.96 04.11.2025	-0.50% -0.10	19.83 100	19.92 100	-30.72%
C & F Financial Rg USD \| US12466Q1040	68.25 20:05:14	68.39 04.11.2025	-0.20% -0.14	68.25 100	68.63 100	-4.01%
C3.ai Rg-A USD \| US12468P1049	16.00 20:24:54	17.14 03.11.2025	-6.65% -1.14	15.99 100	16.00 100	-50.22%
Cable One Rg USD \| US12685J1051	145.54 20:24:00	146.23 03.11.2025	-0.47% -0.69	145.25 100	147.28 100	-59.62%
Cabot Corp Rg USD \| US1270551013	62.42 20:23:55	65.90 03.11.2025	-5.28% -3.48	62.29 100	62.43 100	-27.83%
Cactus-A Rg USD \| US1272031071	43.16 20:20:46	44.37 03.11.2025	-2.73% -1.21	43.07 100	43.22 100	-23.97%
Cadence Bank Rg USD \| US12740C1036	37.40 20:24:45	37.58 03.11.2025	-0.48% -0.18	37.38 200	37.40 900	+9.09%
Cadiz Rg USD \| US1275372076	5.06 20:19:11	5.26 04.11.2025	-3.80% -0.20	5.07 300	5.09 400	+1.15%
Cadre Holdings Rg USD \| US12763L1052	42.67 20:22:11	42.46 03.11.2025	+0.49% +0.21	42.54 100	42.77 400	+31.46%
Cal Water Serv G Rg USD \| US1307881029	46.53 20:24:46	44.97 03.11.2025	+3.47% +1.56	46.50 400	46.63 100	-0.79%
Cal-Maine Foods Rg USD \| US1280302027	89.99 20:20:53	88.46 04.11.2025	+1.73% +1.53	89.72 100	89.90 200	-14.05%
Calavo Growers Rg USD \| US1282461052	22.47 20:11:26	22.19 04.11.2025	+1.26% +0.28	22.45 100	22.49 200	-12.98%
Caledonia Mng Rg USD \| JE00BF0XVB15	27.44 20:22:45	28.27 03.11.2025	-2.94% -0.83	27.00 300	28.20 200	+200.43%
Caleres Rg USD \| US1295001044	10.54 20:25:03	11.01 03.11.2025	-4.27% -0.47	10.53 300	10.55 200	-52.46%
California Res Rg USD \| US13057Q3056	47.07 20:22:55	47.16 03.11.2025	-0.19% -0.09	47.07 100	47.12 300	-9.12%
California Rg USD \| US84252A1060	18.56 20:22:54	18.51 04.11.2025	+0.27% +0.05	18.54 300	18.58 100	+11.91%
Calix Rg USD \| US13100M5094	65.54 20:24:23	67.24 03.11.2025	-2.53% -1.70	65.49 100	65.64 100	+92.83%
Calumet Rg USD \| US1314281049	20.03 20:23:39	20.09 04.11.2025	-0.30% -0.06	20.01 100	20.07 500	-8.76%
Camden National Rg USD \| US1330341082	38.22 20:06:47	38.49 04.11.2025	-0.70% -0.27	38.04 200	38.31 100	-9.94%
Candel Therapeut Rg USD \| US1374041093	5.135 20:19:28	5.22 04.11.2025	-1.63% -0.085	5.14 100	5.15 300	-39.86%
Cannae Hldg Rg USD \| US13765N1072	17.64 20:25:01	17.61 03.11.2025	+0.17% +0.03	17.63 100	17.65 400	-11.33%
Cantaloupe Rg USD \| US1381031061	10.55 19:34:20	10.56 04.11.2025	-0.09% -0.01	10.54 4'800	10.55 9'700	+11.04%
Capital Bancorp Rg USD \| US1397371006	27.67 19:30:54	27.66 04.11.2025	+0.04% +0.01	27.78 100	27.96 100	-2.95%
Capital City Bk Rg USD \| US1396741050	39.16 20:09:29	39.39 04.11.2025	-0.58% -0.23	38.99 100	39.40 100	+7.48%
Capitol Fed Fin Rg USD \| US14057J1016	6.175 20:16:08	6.17 04.11.2025	+0.08% +0.005	6.17 2'500	6.18 2'500	+4.40%
Capri Hldg Rg USD \| VGG1890L1076	20.69 20:24:33	20.72 03.11.2025	-0.14% -0.03	20.67 100	20.74 100	-1.61%
Capricor Therap Rg USD \| US14070B3096	6.33 20:24:47	6.07 04.11.2025	+4.28% +0.26	6.32 300	6.34 100	-56.01%
CapsoVision Rg USD \| US1409351079	4.68 20:13:50	4.78 04.11.2025	-2.09% -0.10	4.65 200	4.87 100	-
Cardiff Oncology Rg USD \| US14147L1089	2.225 20:23:41	2.31 04.11.2025	-3.68% -0.085	2.22 2'000	2.23 1'500	-46.77%
CareDx Rg USD \| US14167L1035	14.525 20:24:14	14.77 04.11.2025	-1.66% -0.245	14.52 100	14.54 200	-31.01%
CareTrust-REIT Rg USD \| US14174T1079	35.24 20:23:17	35.31 03.11.2025	-0.20% -0.07	35.22 200	35.31 100	+30.54%
CarGurus-A Rg USD \| US1417881091	34.30 20:23:39	35.09 04.11.2025	-2.25% -0.79	34.29 500	34.32 300	-3.97%
Carlsmed Rg USD \| US14280C1053	11.82 20:10:27	12.22 04.11.2025	-3.27% -0.40	11.85 100	11.94 2'100	-
Carriage Service Rg USD \| US1439051079	43.36 20:04:14	44.09 03.11.2025	-1.66% -0.73	43.30 300	43.49 100	+10.64%
Cars.com Rg USD \| US14575E1055	10.63 20:24:10	10.84 03.11.2025	-1.94% -0.21	10.62 200	10.63 300	-37.45%
Carter Bankshs Rg USD \| US1461031064	17.18 20:05:58	17.01 04.11.2025	+1.00% +0.17	17.14 100	17.22 400	-3.30%
Carter Rg USD \| US1462291097	29.59 20:24:26	30.37 03.11.2025	-2.57% -0.78	29.55 600	29.61 100	-43.96%
Cartesian Rg USD \| US8162123025	7.87 19:45:42	8.13 04.11.2025	-3.20% -0.26	7.76 100	7.90 200	-54.61%
Casella Waste Sys-A USD \| US1474481041	89.80 20:21:33	88.72 04.11.2025	+1.22% +1.08	89.76 300	89.92 200	-16.15%
Cass Info Sys Rg USD \| US14808P1093	38.61 20:16:37	39.25 04.11.2025	-1.63% -0.64	38.61 100	38.73 200	-4.06%
Castle Biosci Rg USD \| US14843C1053	31.32 20:23:36	25.99 04.11.2025	+20.51% +5.33	31.03 100	31.26 100	-2.48%
Catalyst Pharma Rg USD \| US14888U1016	21.27 20:22:16	21.44 04.11.2025	-0.79% -0.17	21.30 900	21.32 200	+2.73%
Cathay Genl Banc Rg USD \| US1491501045	45.64 20:23:30	45.59 04.11.2025	+0.11% +0.05	45.64 200	45.69 200	-4.24%
Cavco Industries Rg USD \| US1495681074	528.95 20:24:44	535.42 04.11.2025	-1.21% -6.47	528.37 240	532.33 40	+19.99%
CB Finl Svcs Rg USD \| US12479G1013	32.00 04.11.2025	32.37 01.11.2025	-1.14% -0.37	31.61 200	32.15 100	+11.97%
CBIZ Rg USD \| US1248051021	54.71 20:21:33	55.09 03.11.2025	-0.69% -0.38	54.67 200	54.76 100	-32.68%
CBL & Assoc REIT Rg USD \| US1248308785	30.10 20:13:14	29.82 03.11.2025	+0.94% +0.28	30.04 100	30.16 100	+1.39%
Ceco Environment Rg USD \| US1251411013	52.85 20:24:31	52.00 04.11.2025	+1.63% +0.85	52.77 200	52.87 100	+72.01%
Celcuity Rg USD \| US15102K1007	73.50 20:25:04	75.19 04.11.2025	-2.25% -1.69	73.25 100	73.58 100	+474.41%
Celldex Theraptc Rg USD \| US15117B2025	24.11 20:23:34	24.75 04.11.2025	-2.59% -0.64	24.13 900	24.15 100	-2.06%
Centers REIT-SBI Rg USD \| US15202L1070	60.24 20:23:37	59.00 03.11.2025	+2.10% +1.24	60.01 200	60.60 100	-10.81%
Centl Gard NVtgRg-A USD \| US1535272058	27.91 20:20:54	28.09 04.11.2025	-0.64% -0.18	27.90 100	27.95 300	-15.01%
Central Garden & Rg USD \| US1535271068	30.86 20:13:43	31.01 04.11.2025	-0.48% -0.15	30.81 100	30.87 100	-20.08%
Central Pacific Rg USD \| US1547604090	28.72 20:10:27	29.01 03.11.2025	-1.00% -0.29	28.71 300	28.82 100	-0.14%
Centrus Energy Rg-A USD \| US15643U1043	330.78 20:24:54	342.99 03.11.2025	-3.56% -12.21	329.28 40	331.87 40	+417.25%
Centuri Hldg Rg USD \| US1559231055	19.71 20:25:01	20.19 03.11.2025	-2.38% -0.48	19.70 300	19.73 100	+4.56%
Century Aluminum Rg USD \| US1564311082	28.855 20:24:28	30.73 04.11.2025	-6.10% -1.875	28.82 200	28.88 400	+68.66%
Century Communit Rg USD \| US1565043007	59.62 20:16:51	58.42 03.11.2025	+2.05% +1.20	59.66 100	59.81 100	-20.37%
Cerence Rg USD \| US1567271093	9.90 20:24:56	11.05 04.11.2025	-10.41% -1.15	9.89 200	9.91 400	+40.76%
Ceribell Rg USD \| US15678C1027	11.13 20:22:12	11.34 04.11.2025	-1.85% -0.21	11.12 300	11.14 100	-56.18%
Cerus Rg USD \| US1570851014	1.46 20:15:35	1.52 04.11.2025	-3.95% -0.06	1.46 5'300	1.47 2'000	-1.30%
CEVA Rg USD \| US1572101053	26.19 19:48:25	27.75 04.11.2025	-5.62% -1.56	26.28 200	26.40 100	-12.04%
CF Bankshares Rg USD \| US12520L1098	23.19 19:34:55	23.35 04.11.2025	-0.69% -0.16	23.11 200	23.19 100	-8.57%
CG Oncology Rg USD \| US1569441009	39.64 20:25:00	41.90 04.11.2025	-5.39% -2.26	39.58 100	39.65 300	+46.09%
Chain Bridge Rg-A USD \| US15746L1008	30.27 15:30:01	29.73 03.11.2025	+1.82% +0.54	28.27 200	31.67 200	+18.59%
Champion Home Rg USD \| US8308301055	65.83 20:05:10	66.60 03.11.2025	-1.16% -0.77	65.87 100	66.14 100	-24.40%
Chart Industries Rg USD \| US16115Q3083	199.28 20:24:10	199.38 03.11.2025	-0.05% -0.10	- -	- -	+4.83%
Chath L REIT-SBI Rg USD \| US16208T1025	6.35 20:23:11	6.49 03.11.2025	-2.16% -0.14	6.34 100	6.36 500	-27.49%
Cheesecake Facto Rg USD \| US1630721017	47.55 20:21:34	47.48 04.11.2025	+0.15% +0.07	47.51 300	47.55 500	+0.08%
Chefs' Warehouse Rg USD \| US1630861011	61.98 20:16:45	60.72 04.11.2025	+2.08% +1.26	61.72 100	61.94 100	+23.11%
Chemours Rg USD \| US1638511089	12.28 20:25:09	12.68 03.11.2025	-3.15% -0.40	12.25 400	12.27 100	-24.97%
Chemung Financia Rg USD \| US1640241014	50.98 04.11.2025	50.67 01.11.2025	+0.61% +0.31	50.15 200	51.04 200	+4.45%
Chesapeake Util Rg USD \| US1653031088	130.60 18:12:17	129.54 03.11.2025	+0.82% +1.06	130.77 100	131.47 100	+6.75%
Chi Atl RE REIT Rg USD \| US1672391026	13.02 20:10:46	13.08 04.11.2025	-0.46% -0.06	12.96 100	13.00 100	-15.18%
Chimera Inv REIT Rg USD \| US16934Q8024	12.765 20:24:53	12.68 03.11.2025	+0.67% +0.085	12.76 1'800	12.77 900	-9.43%
Choiceone Finl S Rg USD \| US1703861062	28.86 20:21:35	28.89 04.11.2025	-0.10% -0.03	28.85 200	28.92 200	-18.94%
Cidara Therapeut Rg USD \| US1717572069	102.45 20:24:38	102.73 04.11.2025	-0.27% -0.28	102.01 200	102.46 200	+282.18%
Cimpress Rg USD \| IE00BKYC3F77	67.12 20:15:22	68.12 04.11.2025	-1.47% -1.00	66.88 100	67.30 100	-5.02%
Cinemark Holding Rg USD \| US17243V1026	27.175 20:24:34	26.74 03.11.2025	+1.63% +0.435	27.16 200	27.17 100	-13.69%
Cipher Mining Rg USD \| US17253J1060	22.58 20:25:09	22.76 04.11.2025	-0.79% -0.18	22.55 300	22.58 3'100	+390.52%
Citi Trends Rg USD \| US17306X1028	36.29 20:05:46	36.60 04.11.2025	-0.85% -0.31	36.03 100	36.31 100	+39.43%
Citizens & North Rg USD \| US1729221069	19.10 19:20:11	19.06 04.11.2025	+0.21% +0.04	19.05 200	19.15 200	+2.47%
Citizens Cmnty B Rg USD \| US1749031043	16.14 20:23:27	16.09 04.11.2025	+0.31% +0.05	15.90 100	16.14 100	-1.23%
Citizens Financi Rg USD \| US1746151042	54.25 04.11.2025	54.79 01.11.2025	-0.99% -0.54	54.29 200	55.26 100	-14.31%
Citizens-A USD \| US1747401008	5.625 19:48:07	5.79 03.11.2025	-2.85% -0.165	5.44 100	5.64 200	+44.39%
City Holding Co Rg USD \| US1778351056	118.38 20:13:30	118.99 04.11.2025	-0.51% -0.61	118.28 100	118.73 100	+0.43%
City Office REIT Rg USD \| US1785871013	6.905 20:07:38	6.90 03.11.2025	+0.07% +0.005	6.90 5'600	6.91 7'000	+25.00%
Civista Bancshar Rg USD \| US1788671071	21.42 20:03:18	21.59 04.11.2025	-0.79% -0.17	21.30 200	21.58 100	+2.61%
Claritev Rg USD \| US62548M2098	61.51 20:01:08	65.10 03.11.2025	-5.51% -3.59	62.21 100	62.75 100	+340.46%
Claros Mor REIT Rg USD \| US18270D1063	3.11 20:21:33	3.10 03.11.2025	+0.32% +0.01	3.10 1'500	3.11 200	-31.42%
Clarus Rg USD \| US18270P1093	3.31 20:23:39	3.35 04.11.2025	-1.19% -0.04	3.29 100	3.33 2'000	-25.72%
Clean Energy Fue Rg USD \| US1844991018	2.80 20:23:05	2.89 04.11.2025	-3.11% -0.09	2.80 4'200	2.81 1'000	+15.14%
Cleanspark Rg USD \| US18452B2097	16.58 20:24:47	17.42 04.11.2025	-4.82% -0.84	16.57 900	16.58 500	+89.14%
Clear Secure Rg-A USD \| US18467V1098	30.41 20:22:28	30.86 03.11.2025	-1.46% -0.45	30.40 200	30.43 300	+15.84%
Clearfield Rg USD \| US18482P1030	33.84 20:18:50	34.76 04.11.2025	-2.65% -0.92	33.81 100	33.95 100	+12.13%
ClearPoint Neuro Rg USD \| US18507C1036	18.09 20:23:14	19.00 04.11.2025	-4.79% -0.91	18.11 200	18.15 200	+23.54%
Clearwater Paper Rg USD \| US18538R1032	17.97 20:20:54	18.11 03.11.2025	-0.77% -0.14	17.96 100	17.99 300	-39.17%
Climb Glb Sltn Rg USD \| US9467601053	112.30 19:53:34	116.97 04.11.2025	-3.99% -4.67	111.54 100	114.18 100	-7.72%
Clipper Rlt REIT Rg USD \| US18885T3068	3.79 20:16:28	3.74 03.11.2025	+1.34% +0.05	3.79 100	3.83 100	-18.34%
Clrwtr Analtcs Rg-A USD \| US1851231068	17.37 20:25:09	18.15 03.11.2025	-4.30% -0.78	17.36 2'100	17.37 100	-34.05%
Clvr Hlth Inv Rg-A USD \| US18914F1030	3.56 20:23:57	3.68 04.11.2025	-3.26% -0.12	3.55 8'900	3.56 5'100	+16.83%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	12.00 20:25:02	12.90 03.11.2025	-6.98% -0.90	11.97 200	12.00 100	-38.80%
CNB Finl Rg USD \| US1261281075	24.26 20:17:44	24.52 04.11.2025	-1.06% -0.26	24.25 200	24.31 100	-1.37%
CNO Fincl Group Rg USD \| US12621E1038	41.45 20:22:42	39.59 03.11.2025	+4.70% +1.86	41.43 200	41.51 200	+6.40%
CNX Resources Rg USD \| US12653C1080	34.73 20:25:07	34.51 03.11.2025	+0.64% +0.22	34.71 300	34.74 100	-5.89%
Coastal Finl Rg USD \| US19046P2092	104.85 20:24:34	107.73 04.11.2025	-2.67% -2.88	104.25 100	105.16 100	+26.88%
CoastlSth Bncshs Rg USD \| US19058X2071	21.53 03.11.2025	21.28 31.10.2025	+1.17% +0.25	21.32 100	21.72 200	-1.87%
Codexis Rg USD \| US1920051067	2.175 20:24:19	2.26 04.11.2025	-3.76% -0.085	2.17 600	2.18 1'200	-52.62%
Coeur Mining Rg USD \| US1921085049	13.885 20:25:07	15.14 03.11.2025	-8.29% -1.255	13.88 700	13.89 700	+164.69%
Cogent Bioscis Rg USD \| US19240Q2012	14.17 20:24:44	15.50 04.11.2025	-8.58% -1.33	14.18 300	14.21 100	+98.72%
Cogent Comm Hldg Rg USD \| US19239V3024	40.095 20:19:32	40.77 04.11.2025	-1.66% -0.675	40.08 100	40.14 100	-47.10%
Cohen & Steers Rg USD \| US19247A1007	68.39 20:21:19	67.78 03.11.2025	+0.90% +0.61	68.32 100	68.90 200	-26.60%
Coherus Onco Rg USD \| US19249H1032	1.565 20:22:42	1.60 04.11.2025	-2.19% -0.035	1.56 2'600	1.57 1'300	+15.94%
Cohu Rg USD \| US1925761066	23.02 20:22:32	24.21 04.11.2025	-4.92% -1.19	22.97 200	23.01 200	-9.33%
Collegium Pharma Rg USD \| US19459J1043	36.30 20:17:12	36.10 04.11.2025	+0.55% +0.20	36.25 100	36.52 100	+26.00%
Colony Bank Rg USD \| US19623P1012	16.17 20:04:24	16.07 03.11.2025	+0.62% +0.10	16.15 200	16.20 100	-0.43%
Columbia Finl Rg USD \| US1976411033	14.99 20:17:53	14.99 04.11.2025	0.00% 0.00	14.96 200	14.98 300	-5.19%
Columbus Mckinno Rg USD \| US1993331057	15.26 20:23:24	16.01 04.11.2025	-4.68% -0.75	15.25 200	15.32 100	-57.01%
Comm Health REIT Rg USD \| US20369C1062	14.76 20:24:36	14.62 03.11.2025	+0.96% +0.14	14.76 100	14.77 200	-23.89%
Comm Health Syst Rg USD \| US2036681086	3.795 20:02:53	3.85 03.11.2025	-1.43% -0.055	3.79 3'700	3.80 1'800	+28.76%
Commerce.com Rg-1 USD \| US08975P1084	4.495 20:24:56	4.63 04.11.2025	-2.92% -0.135	4.49 1'100	4.50 700	-24.35%
Commercial Metal Rg USD \| US2017231034	56.84 20:21:52	58.41 03.11.2025	-2.69% -1.57	56.86 600	56.92 100	+17.76%
CommScope Rg USD \| US20337X1090	16.045 20:24:52	16.13 04.11.2025	-0.53% -0.085	16.04 100	16.05 600	+209.60%
Community Fin Rg USD \| US2036071064	55.73 20:21:47	55.95 03.11.2025	-0.39% -0.22	55.72 100	55.78 200	-9.29%
Community Trust Rg USD \| US2041491083	51.92 20:16:13	51.68 04.11.2025	+0.46% +0.24	51.78 100	52.02 100	-2.55%
Community West Rg USD \| US2039371073	21.19 20:22:07	21.19 04.11.2025	0.00% 0.00	21.17 200	21.26 100	+9.40%
CommVault System Rg USD \| US2041661024	135.84 20:25:00	140.37 04.11.2025	-3.23% -4.53	135.53 200	135.91 100	-6.98%
Compass Hldgs-SBI USD \| US20451Q1040	6.075 20:24:29	6.18 03.11.2025	-1.70% -0.105	6.07 700	6.08 500	-73.22%
Compass Minerals Rg USD \| US20451N1019	16.99 20:24:03	17.25 03.11.2025	-1.51% -0.26	16.96 200	17.01 100	+53.33%
Compass Rg-A USD \| US20464U1007	8.52 20:25:09	7.78 03.11.2025	+9.51% +0.74	8.52 200	8.53 1'600	+32.99%
Compass Theraptc Rg USD \| US20454B1044	3.79 20:24:13	3.74 04.11.2025	+1.34% +0.05	3.79 600	3.80 700	+157.93%
CompoSecure Rg-A USD \| US20459V1052	21.56 20:24:58	20.54 03.11.2025	+4.97% +1.02	21.53 100	21.59 300	+68.50%
Compx Intl-A USD \| US20563P1012	21.50 15:30:00	22.01 03.11.2025	-2.32% -0.51	21.50 100	22.27 100	-15.83%
Comstock Resourc Rg USD \| US2057683029	20.885 20:24:56	19.23 03.11.2025	+8.61% +1.655	20.83 300	20.90 200	+5.54%
Concentra Grp Rg USD \| US20603L1026	19.58 20:24:51	19.68 03.11.2025	-0.51% -0.10	19.57 300	19.59 200	-0.51%
Concrete Pumping Rg USD \| US2067041085	6.34 20:25:03	6.55 04.11.2025	-3.21% -0.21	6.31 100	6.41 100	-1.65%
Conduent Rg USD \| US2067871036	2.295 20:24:52	2.36 04.11.2025	-2.75% -0.065	2.29 4'600	2.30 2'900	-41.58%
Conmed Corp Rg USD \| US2074101013	45.975 20:23:46	44.86 03.11.2025	+2.49% +1.115	45.91 400	46.02 100	-34.45%
ConnectOne Banco Rg USD \| US20786W1071	24.07 20:24:10	24.21 04.11.2025	-0.58% -0.14	24.06 100	24.08 200	+5.67%
Consensus Cloud Rg USD \| US20848V1052	28.72 20:02:35	29.47 04.11.2025	-2.54% -0.75	28.63 100	28.80 100	+23.51%
CONSOLIDATED WAT Rg USD \| KYG237731073	34.40 20:06:36	34.49 04.11.2025	-0.26% -0.09	34.36 100	34.40 300	+33.22%
Constellium USD \| FR0013467479	16.07 20:24:10	16.22 03.11.2025	-0.92% -0.15	16.07 100	16.08 100	+57.94%
Constr Ptr-A Rg USD \| US21044C1071	111.62 20:12:45	113.785 04.11.2025	-1.90% -2.165	111.65 100	111.89 100	+28.63%
Consumer Ptfl Sv Rg USD \| US2105021008	8.39 20:00:21	8.45 04.11.2025	-0.71% -0.06	8.33 200	8.53 100	-22.19%
Contango Ore Rg USD \| US21077F1003	20.59 20:09:50	21.18 03.11.2025	-2.79% -0.59	20.22 300	21.61 100	+111.38%
Cooper-Std Hldgs Rg USD \| US21676P1030	28.60 20:24:10	29.71 03.11.2025	-3.74% -1.11	28.55 200	28.62 200	+119.10%
COPT Defense Rg USD \| US22002T1088	28.44 20:21:51	28.35 03.11.2025	+0.32% +0.09	28.42 100	28.44 200	-8.40%
Core Labor Br Rg USD \| US21867A1051	15.91 20:20:52	16.15 03.11.2025	-1.49% -0.24	15.91 100	15.94 100	-6.70%
Core Molding Tec Rg USD \| US2186831002	18.05 18:19:05	18.34 03.11.2025	-1.58% -0.29	18.16 100	21.25 300	+10.88%
Core Nat Res Rg USD \| US2189371006	77.42 20:23:34	81.66 03.11.2025	-5.19% -4.24	77.40 100	77.51 100	-23.45%
Core Scientific Rg USD \| US21874A1060	21.69 20:25:09	22.90 04.11.2025	-5.28% -1.21	21.69 400	21.70 100	+62.99%
CoreCivic Rg USD \| US21871N1019	18.37 20:20:55	18.85 03.11.2025	-2.55% -0.48	18.35 400	18.38 100	-13.29%
Cormedix Rg USD \| US21900C3088	11.67 20:24:35	11.54 04.11.2025	+1.13% +0.13	11.66 400	11.68 400	+42.47%
Corsair Gaming Rg USD \| US22041X1028	7.88 20:21:52	8.11 04.11.2025	-2.84% -0.23	7.88 400	7.89 300	+22.69%
CorVel Rg USD \| US2210061097	77.05 19:42:49	73.12 04.11.2025	+5.37% +3.93	76.34 100	76.66 100	-34.28%
Corvus Pharmacet Rg USD \| US2210151005	7.525 20:24:11	7.68 04.11.2025	-2.02% -0.155	7.51 200	7.53 300	+43.55%
Costamare Rg USD \| MHY1771G1026	12.47 20:22:50	12.43 03.11.2025	+0.32% +0.04	12.47 200	12.50 100	+24.39%
Costamare Rg USD \| MHY2001C1012	12.91 17:22:24	12.87 03.11.2025	+0.31% +0.04	12.79 100	12.99 200	-
Coursera Rg USD \| US22266M1045	8.15 20:23:45	8.26 03.11.2025	-1.33% -0.11	8.15 1'800	8.16 2'500	-2.82%
Covenant Log Grp-A USD \| US22284P1057	20.28 20:20:58	20.21 03.11.2025	+0.35% +0.07	20.23 300	20.30 200	-25.85%
CPI Card Group Rg USD \| US12634H2004	13.13 20:21:36	17.53 04.11.2025	-25.10% -4.40	13.10 7'000	13.36 100	-41.35%
CRA Intl Rg USD \| US12618T1051	191.53 18:59:27	191.42 04.11.2025	+0.06% +0.11	189.14 100	191.24 100	+2.25%
Cracker Barrel O Rg USD \| US22410J1060	32.68 20:23:33	32.24 04.11.2025	+1.36% +0.44	32.59 100	32.77 100	-39.01%
Crawford -A- USD \| US2246332066	11.07 19:51:02	10.89 03.11.2025	+1.65% +0.18	11.05 100	11.30 100	-5.80%
CRDO Rg USD \| KYG254571055	169.73 20:24:43	180.64 04.11.2025	-6.04% -10.91	169.60 200	170.00 300	+168.77%
Crescent Enrg Rg-A USD \| US44952J1043	8.205 20:24:54	8.54 03.11.2025	-3.92% -0.335	8.20 2'300	8.21 2'900	-41.55%
Crexendo Rg USD \| US2265521078	6.50 20:19:30	6.98 04.11.2025	-6.88% -0.48	6.46 300	6.50 100	+33.46%
Cricut Rg-A USD \| US22658D1000	5.205 20:21:21	5.35 04.11.2025	-2.71% -0.145	5.20 600	5.21 1'000	-6.14%
Crinetics Pharma Rg USD \| US22663K1079	42.50 20:22:00	42.85 04.11.2025	-0.82% -0.35	42.39 400	42.54 100	-16.19%
CRISPR Therap N USD \| CH0334081137	57.99 20:24:33	61.97 04.11.2025	-6.42% -3.98	57.95 100	58.02 100	+57.44%
CRML Rg USD \| VGG2662B1031	11.21 20:25:08	10.935 04.11.2025	+2.51% +0.275	11.17 400	11.20 100	+61.05%
Cross Ctry Hlthc Rg USD \| US2274831047	12.10 20:22:18	12.31 04.11.2025	-1.71% -0.21	12.07 400	12.11 400	-32.21%
CryoPort Rg USD \| US2290503075	8.825 20:24:28	9.04 04.11.2025	-2.38% -0.215	8.82 200	8.84 500	+16.20%
CS Disco Rg USD \| US1263271058	6.00 20:15:21	6.16 03.11.2025	-2.60% -0.16	5.99 900	6.02 200	+23.45%
CSG Systems Intl Rg USD \| US1263491094	78.23 20:21:52	78.31 04.11.2025	-0.10% -0.08	78.23 700	78.25 300	+53.22%
CSP Inc Rg USD \| US1263891053	12.32 18:31:58	12.77 04.11.2025	-3.52% -0.45	12.10 100	12.52 100	-20.54%
CSW Industrials Rg USD \| US1264021064	238.25 20:08:42	249.15 03.11.2025	-4.37% -10.90	238.06 440	239.01 80	-29.38%
CTO Realty REIT Rg USD \| US22948Q1013	16.695 20:20:43	16.90 03.11.2025	-1.21% -0.205	16.69 500	16.71 300	-14.26%
CTS Rg USD \| US1265011056	41.65 20:21:42	41.64 03.11.2025	+0.02% +0.01	41.48 100	41.70 100	-21.03%
Cullinan Thera Rg USD \| US2300311063	7.50 20:25:07	7.81 04.11.2025	-3.97% -0.31	7.50 100	7.51 300	-35.88%
Curbline Rg USD \| US23128Q1013	23.10 20:21:32	23.34 03.11.2025	-1.03% -0.24	23.08 200	23.11 200	+0.52%
CuriositStream Rg-A USD \| US23130Q1076	4.10 20:24:25	4.20 04.11.2025	-2.38% -0.10	4.09 200	4.11 300	+174.51%
Cushman & Wake Rg USD \| GB00BFZ4N465	15.67 20:24:49	15.58 03.11.2025	+0.58% +0.09	15.67 600	15.68 600	+19.11%
Custom Truck Rg-A USD \| US23204X1037	5.80 20:24:15	5.81 03.11.2025	-0.17% -0.01	5.79 1'700	5.80 1'000	+20.79%
Customers Banc Rg USD \| US23204G1004	67.34 20:20:55	68.00 03.11.2025	-0.97% -0.66	67.22 100	67.60 300	+39.69%
CVB Financial Rg USD \| US1266001056	18.49 20:23:51	18.46 04.11.2025	+0.16% +0.03	18.48 500	18.49 200	-13.78%
CVR Energy Rg USD \| US12662P1084	36.45 20:23:04	36.81 03.11.2025	-0.98% -0.36	36.41 200	36.46 100	+96.42%
CVRx Rg USD \| US1266381052	9.97 20:22:03	10.36 04.11.2025	-3.76% -0.39	9.95 200	10.02 100	-18.23%
Cytek Biosci Rg USD \| US23285D1090	3.925 20:24:28	3.94 04.11.2025	-0.38% -0.015	3.92 1'200	3.93 500	-39.29%
Cytokinetics Rg USD \| US23282W6057	59.62 20:24:47	60.03 04.11.2025	-0.68% -0.41	59.56 300	59.68 100	+27.61%
D-Wave Quant Rg USD \| US26740W1099	30.52 20:25:02	33.09 03.11.2025	-7.77% -2.57	30.51 800	30.53 100	+293.93%
Daily Journal Co Rg USD \| US2339121046	403.14 20:24:04	408.27 04.11.2025	-1.26% -5.13	403.14 80	406.54 40	-28.12%
Dakota Gold Rg USD \| US46655E1001	3.95 20:00:03	4.06 03.11.2025	-2.71% -0.11	3.95 900	3.96 100	+84.55%
Daktronics Rg USD \| US2342641097	19.46 20:20:53	19.31 04.11.2025	+0.78% +0.15	19.43 300	19.48 100	+14.53%
Dana Rg USD \| US2358252052	20.38 20:23:39	20.60 03.11.2025	-1.07% -0.22	20.37 400	20.39 100	+78.20%
Dave & Buster's Rg USD \| US2383371091	14.18 20:24:03	14.48 04.11.2025	-2.07% -0.30	14.16 300	14.19 200	-50.39%
Dave Rg USD \| US23834J2015	238.13 20:24:02	240.11 04.11.2025	-0.82% -1.98	236.91 100	239.29 200	+176.24%
Day One Biophrm Rg USD \| US23954D1090	7.21 20:24:33	7.31 04.11.2025	-1.37% -0.10	7.21 700	7.22 600	-42.30%
Defntv Health Rg-A USD \| US24477E1038	2.74 20:13:20	2.86 04.11.2025	-4.20% -0.12	2.74 700	2.75 600	-30.41%
Delcath Sys Rg USD \| US24661P8077	9.31 20:23:00	9.52 04.11.2025	-2.21% -0.21	9.29 600	9.31 400	-20.93%
Delek US Hldgs Rg USD \| US24665A1034	38.76 20:22:00	38.89 03.11.2025	-0.33% -0.13	38.74 100	38.81 100	+110.22%
Deluxe Rg USD \| US2480191012	18.19 20:20:43	18.09 03.11.2025	+0.55% +0.10	18.19 100	18.21 300	-19.92%
Denali Theraptcs Rg USD \| US24823R1059	15.09 20:22:55	15.36 04.11.2025	-1.76% -0.27	15.10 200	15.12 200	-24.63%
Denny's Rg USD \| US24869P1049	6.175 20:24:27	4.11 04.11.2025	+50.24% +2.065	6.17 35'700	6.18 81'100	-32.07%
Design Therap Rg USD \| US25056L1035	6.42 20:19:01	6.55 04.11.2025	-1.98% -0.13	6.43 300	6.44 100	+6.16%
Designer Brnds Rg-A USD \| US2505651081	3.60 20:24:10	3.73 03.11.2025	-3.49% -0.13	3.60 1'300	3.61 1'200	-30.15%
DHT Hldgs Rg USD \| MHY2065G1219	12.77 20:23:34	13.04 03.11.2025	-2.07% -0.27	12.77 600	12.78 700	+40.37%
DiaMedica Therap Rg USD \| CA25253X2077	6.78 20:23:19	6.80 04.11.2025	-0.29% -0.02	6.75 100	6.80 500	+25.23%
Diamond Hill Inv Rg USD \| US25264R2076	126.53 19:47:20	128.97 04.11.2025	-1.89% -2.44	125.34 100	127.64 100	-16.85%
DiamondRock REIT Rg USD \| US2527843013	7.97 20:22:51	7.98 03.11.2025	-0.13% -0.01	7.96 13'700	7.97 2'500	-11.63%
Dianthus Rg USD \| US2528281080	33.16 20:22:16	34.03 04.11.2025	-2.56% -0.87	33.02 100	33.17 200	+56.10%
Diebold Nixdorf Rg USD \| US2536512021	57.10 20:24:10	58.85 03.11.2025	-2.97% -1.75	57.04 100	57.40 100	+36.73%
Digi Internation Rg USD \| US2537981027	35.56 20:24:09	36.15 04.11.2025	-1.63% -0.59	35.39 100	35.68 200	+19.58%
Digimarc Rg USD \| US25381B1017	9.205 20:21:50	9.97 04.11.2025	-7.67% -0.765	9.15 100	9.24 200	-73.38%
Digital Turbine Rg USD \| US25400W1027	5.91 20:24:09	6.31 04.11.2025	-6.34% -0.40	5.91 600	5.92 600	+273.37%
DigitalBr REIT Rg-A USD \| US25401T6038	11.845 20:24:33	12.46 03.11.2025	-4.94% -0.615	11.83 1'000	11.85 700	+10.46%
DigitalOcen Hldg Rg USD \| US25402D1028	39.00 20:24:01	41.43 03.11.2025	-5.87% -2.43	38.97 200	39.05 300	+21.60%
Dime Community Rg USD \| US25432X1028	26.20 20:14:02	26.44 04.11.2025	-0.91% -0.24	26.19 100	26.26 200	-13.97%
Dine Brands Glbl Rg USD \| US2544231069	25.11 20:25:01	24.17 03.11.2025	+3.89% +0.94	25.09 400	25.14 100	-19.70%
Diodes Rg USD \| US2545431015	51.20 20:06:41	53.26 04.11.2025	-3.87% -2.06	51.32 300	51.61 100	-13.64%
Disc Medicine Rg USD \| US2546041011	86.45 20:17:36	84.69 04.11.2025	+2.08% +1.76	86.30 100	86.55 100	+33.58%
Distr Sol Grp Rg USD \| US5207761058	26.96 20:21:44	27.01 04.11.2025	-0.19% -0.05	26.91 100	26.99 400	-21.48%
Diver Ener Rg USD \| GB00BQHP5P93	13.57 20:14:12	12.64 03.11.2025	+7.36% +0.93	13.56 300	13.58 100	-24.76%
Divsf Hlth REIT-SBI USD \| US25525P1075	4.21 20:24:38	4.42 04.11.2025	-4.75% -0.21	4.21 500	4.22 1'600	+92.17%
DMC Global Rg USD \| US23291C1036	7.61 20:24:36	8.01 04.11.2025	-4.99% -0.40	7.59 400	7.63 300	+8.98%
DNOW Rg USD \| US67011P1003	14.51 20:24:53	14.70 03.11.2025	-1.29% -0.19	14.40 900	14.50 100	+12.99%
DocGo Rg USD \| US2560861096	1.035 20:25:05	1.03 04.11.2025	+0.49% +0.005	1.03 5'100	1.04 19'400	-75.71%
Dole Rg USD \| IE0003LFZ4U7	12.795 20:24:18	12.72 03.11.2025	+0.59% +0.075	12.79 500	12.80 1'000	-6.06%
Domo-B Rg USD \| US2575541055	12.74 20:17:41	13.93 04.11.2025	-8.54% -1.19	12.73 100	12.77 200	+96.75%
Donegal Group-A USD \| US2577012014	18.68 20:19:16	18.50 04.11.2025	+0.97% +0.18	18.67 400	18.72 300	+19.59%
Donnelley Financ Rg USD \| US25787G1004	44.29 20:24:58	46.40 03.11.2025	-4.55% -2.11	44.28 400	44.38 100	-26.03%
Dorian LPG Rg USD \| MHY2106R1100	29.065 20:24:40	29.52 03.11.2025	-1.54% -0.455	29.04 200	29.08 100	+21.13%
Dorman Products Rg USD \| US2582781009	131.11 20:25:08	133.58 04.11.2025	-1.85% -2.47	131.11 100	131.20 100	+3.11%
Douglas Dynamics Rg USD \| US25960R1059	29.35 20:22:01	29.69 03.11.2025	-1.15% -0.34	29.33 500	29.49 100	+25.65%
Douglas Emm REIT Rg USD \| US25960P1093	12.835 20:25:08	12.96 03.11.2025	-0.96% -0.125	12.82 1'500	12.83 300	-30.17%
Dougls Ellimn Rg USD \| US25961D1054	2.42 20:24:10	2.46 03.11.2025	-1.63% -0.04	2.42 200	2.43 500	+47.31%
Dream Finders Rg-A USD \| US26154D1000	19.06 20:23:55	19.18 03.11.2025	-0.63% -0.12	19.04 200	19.14 200	-17.58%
Driven Brands Rg USD \| US26210V1026	15.14 20:23:41	14.25 04.11.2025	+6.25% +0.89	15.13 200	15.15 100	-11.71%
Ducommun Rg USD \| US2641471097	91.93 20:05:55	93.39 03.11.2025	-1.56% -1.46	91.66 100	92.26 100	+46.70%
DXP Enterprises Rg USD \| US2333774071	121.81 20:24:42	120.79 04.11.2025	+0.84% +1.02	121.50 100	122.48 300	+46.20%
Dycom Industries Rg USD \| US2674751019	284.89 20:17:39	286.19 03.11.2025	-0.45% -1.30	284.25 40	284.78 160	+64.42%
Dynavax Tech Rg USD \| US2681582019	10.125 20:25:02	10.19 04.11.2025	-0.64% -0.065	10.12 1'600	10.13 900	-20.20%
Dyne Therapeutcs Rg USD \| US26818M1080	21.62 20:25:04	24.11 04.11.2025	-10.33% -2.49	21.62 200	21.63 400	+2.33%
Dynex Cap REIT Rg USD \| US26817Q8868	13.33 20:24:44	13.28 03.11.2025	+0.38% +0.05	13.33 7'100	13.34 6'300	+4.98%
E.W. Scripps Rg-A USD \| US8110544025	2.21 20:24:09	2.35 04.11.2025	-5.96% -0.14	2.20 1'300	2.21 800	+6.33%
Eagle Banc Mont Rg USD \| US26942G1004	16.37 19:48:55	16.38 04.11.2025	-0.06% -0.01	16.29 100	16.43 100	+6.85%
Eagle Bancorp Rg USD \| US2689481065	16.27 20:20:48	16.81 04.11.2025	-3.21% -0.54	16.25 100	16.27 100	-35.42%
Eagle Finl Svcs Rg USD \| US26951R1041	35.875 17:31:55	35.71 04.11.2025	+0.46% +0.165	35.75 100	36.00 300	-1.90%
Eastern Bankshar Rg USD \| US27627N1054	16.95 20:23:43	17.28 04.11.2025	-1.91% -0.33	16.95 1'800	16.96 2'600	+0.17%
Eastman Kodak Rg USD \| US2774614067	5.925 20:22:05	6.09 03.11.2025	-2.71% -0.165	5.93 1'100	5.94 100	-7.31%
ECB Bancorp Rg USD \| US26828M1062	16.26 04.11.2025	16.03 01.11.2025	+1.43% +0.23	16.30 100	16.47 600	+9.57%
EchoStar Rg-A USD \| US2787681061	73.35 20:23:40	75.37 04.11.2025	-2.68% -2.02	73.39 200	73.45 100	+229.13%
Ecovyst Rg USD \| US27923Q1094	7.80 20:18:45	8.27 03.11.2025	-5.68% -0.47	7.80 500	7.81 1'600	+8.25%
Edgewell PrsCr Rg USD \| US28035Q1022	19.07 20:25:00	19.20 03.11.2025	-0.68% -0.13	19.05 100	19.07 500	-42.86%
Edgewise Therap Rg USD \| US28036F1057	17.13 20:23:57	17.97 04.11.2025	-4.67% -0.84	17.13 200	17.19 200	-32.70%
Editas Medicine Rg USD \| US28106W1036	2.86 20:20:36	3.06 04.11.2025	-6.54% -0.20	2.86 11'500	2.87 3'200	+140.94%
eGain Rg USD \| US28225C8064	14.88 20:23:09	15.46 04.11.2025	-3.75% -0.58	14.86 100	14.95 100	+148.15%
EHealth Rg USD \| US28238P1093	4.99 20:22:52	5.18 04.11.2025	-3.67% -0.19	4.98 100	5.01 100	-44.89%
El Pollo Loco Rg USD \| US2686031079	10.43 20:22:05	10.30 04.11.2025	+1.26% +0.13	10.42 200	10.45 100	-10.75%
Electromed Rg USD \| US2854091087	24.85 19:53:09	24.05 03.11.2025	+3.33% +0.80	24.69 100	24.90 100	-18.61%
Eledon Pharma Rg USD \| US28617K1016	4.15 20:24:53	4.36 04.11.2025	-4.82% -0.21	4.15 400	4.16 300	+5.83%
Ellington REIT Rg USD \| US28852N1090	13.62 20:24:44	13.48 03.11.2025	+1.04% +0.14	13.62 900	13.63 700	+11.22%
Elme Commun-SBI Rg USD \| US9396531017	16.43 20:21:24	16.40 03.11.2025	+0.18% +0.03	16.42 3'500	16.43 2'500	+7.40%
Embecta Rg USD \| US29082K1051	13.58 20:24:40	13.42 04.11.2025	+1.19% +0.16	13.58 200	13.60 100	-35.01%
Emerald Holding Rg USD \| US29103W1045	4.17 19:59:45	4.24 03.11.2025	-1.65% -0.07	4.14 100	4.27 100	-12.03%
Emergent BioSolu Rg USD \| US29089Q1058	10.24 20:24:33	10.49 03.11.2025	-2.38% -0.25	10.23 300	10.25 200	+9.73%
Empire Petroleum Rg USD \| US2920343033	3.00 15:30:28	3.05 03.11.2025	-1.64% -0.05	3.02 100	3.35 400	-59.87%
Empire St REIT Rg-A USD \| US2921041065	7.29 20:23:33	7.38 03.11.2025	-1.22% -0.09	7.29 1'100	7.30 1'500	-28.49%
Employers Hldngs Rg USD \| US2922181043	37.22 20:24:20	36.09 03.11.2025	+3.13% +1.13	37.20 100	37.26 100	-29.55%
Enact Holdings Rg USD \| US29249E1091	36.36 20:24:28	35.90 04.11.2025	+1.28% +0.46	36.34 100	36.39 100	+10.87%
Enanta Pharm Rg USD \| US29251M1062	11.155 20:25:00	10.82 04.11.2025	+3.10% +0.335	11.12 100	11.19 100	+88.17%
Encore Cap Group Rg USD \| US2925541029	41.34 20:07:19	43.25 04.11.2025	-4.42% -1.91	41.46 100	41.58 100	-9.46%
enCore Energy Rg USD \| CA29259W7008	2.695 20:21:27	2.87 04.11.2025	-6.10% -0.175	2.69 5'500	2.70 2'700	-15.84%
Energizer Hldgs Rg USD \| US29272W1099	23.61 20:22:00	23.25 03.11.2025	+1.55% +0.36	23.61 100	23.63 100	-33.36%
Energy Fuels Rg USD \| CA2926717083	17.05 20:24:46	17.435 03.11.2025	-2.21% -0.385	17.04 300	17.06 300	+239.20%
Energy Recovery Rg USD \| US29270J1007	16.56 20:21:32	16.81 04.11.2025	-1.49% -0.25	16.55 200	16.60 200	+14.35%
Enerp Tool Grp Rg-A USD \| US2927651040	40.34 20:10:28	41.10 03.11.2025	-1.85% -0.76	40.43 300	40.50 100	+0.02%
EnerSys Rg USD \| US29275Y1029	122.82 20:12:04	125.62 03.11.2025	-2.23% -2.80	122.85 200	122.99 100	+35.91%
Engy Serv Amer Rg USD \| US29271Q1031	10.98 19:59:48	11.26 04.11.2025	-2.49% -0.28	10.95 100	10.98 300	-10.78%
Enhabit Rg USD \| US29332G1022	8.15 20:23:18	8.31 03.11.2025	-1.93% -0.16	8.12 100	8.16 800	+6.40%
Enliven Therp Rg USD \| US29337E1029	19.44 20:24:50	20.00 04.11.2025	-2.80% -0.56	19.41 100	19.44 100	-11.11%
Ennis Rg USD \| US2933891028	16.98 20:20:38	16.99 03.11.2025	-0.06% -0.01	16.95 200	16.98 400	-19.44%
Enova Intl Rg USD \| US29357K1034	122.60 20:15:20	122.43 03.11.2025	+0.14% +0.17	122.26 200	122.80 100	+27.69%
Enovis Rg USD \| US1940145022	31.62 20:21:34	31.38 03.11.2025	+0.76% +0.24	31.59 200	31.66 100	-28.49%
Enovix Rg USD \| US2935941078	11.28 20:25:06	12.21 04.11.2025	-7.62% -0.93	11.26 1'200	11.28 200	+12.33%
Enpro Rg USD \| US29355X1072	231.20 19:35:55	233.87 03.11.2025	-1.14% -2.67	212.49 100	226.89 100	+35.62%
Ensign Group Rg USD \| US29358P1012	184.63 20:23:42	183.88 04.11.2025	+0.41% +0.75	184.08 300	184.93 300	+38.40%
Enterprise Finl Rg USD \| US2937121059	52.45 20:08:59	52.39 04.11.2025	+0.11% +0.06	52.45 100	52.61 100	-7.11%
Entrada Therapet Rg USD \| US29384C1080	6.67 20:16:00	6.78 04.11.2025	-1.62% -0.11	6.64 100	6.68 200	-60.79%
Entravsion Commn-A USD \| US29382R1077	2.02 20:12:17	1.99 03.11.2025	+1.51% +0.03	2.01 500	2.02 400	-15.32%
Envela Rg USD \| US29402E1029	9.40 19:58:31	9.41 03.11.2025	-0.11% -0.01	9.29 100	9.52 200	+31.06%
Enviri Rg USD \| US4158641070	12.01 20:20:29	12.14 03.11.2025	-1.07% -0.13	12.01 300	12.05 300	+57.66%
Eos Energy Rg-A USD \| US29415C1018	14.67 20:25:00	15.62 04.11.2025	-6.08% -0.95	14.67 200	14.68 800	+221.40%
ePlus Rg USD \| US2942681071	73.34 20:02:33	72.86 04.11.2025	+0.66% +0.48	73.26 100	73.43 100	-1.38%
Epsilon Energy Rg USD \| CA2943752097	4.86 20:15:14	4.87 04.11.2025	-0.21% -0.01	4.84 200	4.87 200	-21.58%
Equity Bancshs Rg-A USD \| US29460X1090	40.73 20:03:28	40.68 03.11.2025	+0.12% +0.05	40.56 200	40.75 100	-4.10%
Erasca Rg USD \| US29479A1088	2.255 20:24:28	2.38 04.11.2025	-5.25% -0.125	2.25 2'300	2.26 1'100	-5.18%
Erm Zegna Rg USD \| NL0015000PB5	9.865 20:23:21	9.96 03.11.2025	-0.95% -0.095	9.86 800	9.87 400	+20.58%
Escalade Rg USD \| US2960561049	11.49 19:48:55	11.70 04.11.2025	-1.79% -0.21	11.49 900	11.57 100	-18.07%
Esco Technologie Rg USD \| US2963151046	219.72 18:40:24	222.10 03.11.2025	-1.07% -2.38	217.69 100	221.48 100	+66.73%
Esperion Therap Rg USD \| US29664W1053	2.845 20:24:58	2.95 04.11.2025	-3.56% -0.105	2.84 11'600	2.85 3'600	+34.09%
Esquire Fin Hld Rg USD \| US29667J1016	94.96 20:00:03	94.67 04.11.2025	+0.31% +0.29	94.65 100	95.19 300	+19.08%
Essen Prop REIT Rg USD \| US29670E1073	29.50 20:23:48	30.09 03.11.2025	-1.96% -0.59	29.49 400	29.51 400	-3.80%
Essent Group Rg USD \| BMG3198U1027	61.39 20:21:33	60.90 03.11.2025	+0.80% +0.49	61.41 100	61.47 200	+11.87%
Estnl Govt REIT Rg USD \| US27616P3010	21.37 20:21:52	21.45 03.11.2025	-0.37% -0.08	21.36 100	21.37 100	-24.47%
Ethan Allen Intr Rg USD \| US2976021046	23.82 20:23:11	23.91 03.11.2025	-0.38% -0.09	23.80 200	23.83 500	-14.94%
Eton Pharm Rg USD \| US29772L1089	18.64 20:15:02	17.96 04.11.2025	+3.79% +0.68	18.56 200	18.70 100	+34.83%
Europen Wax Rg-A USD \| US29882P1066	3.825 20:24:16	3.80 04.11.2025	+0.66% +0.025	3.82 1'200	3.83 1'400	-43.03%
Eve Holding Rg USD \| US29970N1046	3.91 20:23:24	4.13 03.11.2025	-5.33% -0.22	3.91 1'100	3.92 1'200	-24.08%
Eventbrite Rg-A USD \| US29975E1091	2.28 20:25:02	2.39 03.11.2025	-4.60% -0.11	2.28 1'700	2.29 3'600	-28.87%
EverCommerce Rg USD \| US29977X1054	11.205 20:14:29	11.42 04.11.2025	-1.88% -0.215	11.20 900	11.22 100	+3.72%
EverQuote-A Rg USD \| US30041R1086	24.62 20:19:07	22.41 04.11.2025	+9.86% +2.21	24.59 300	24.69 200	+12.11%
Evertec Rg USD \| PR30040P1032	28.36 20:24:06	28.33 03.11.2025	+0.11% +0.03	28.35 100	28.37 300	-17.96%
EVgo Rg USD \| US30052F1003	3.735 20:24:18	3.91 04.11.2025	-4.48% -0.175	3.73 4'000	3.74 4'300	-3.46%
EVI Industries Rg USD \| US26929N1028	27.09 20:15:19	25.68 03.11.2025	+5.49% +1.41	25.99 100	27.51 200	+57.06%
Evolent Health Rg-A USD \| US30050B1017	6.60 20:24:15	6.72 03.11.2025	-1.79% -0.12	6.59 1'100	6.60 900	-40.27%
Evolus Rg USD \| US30052C1071	6.53 20:24:35	6.39 04.11.2025	+2.19% +0.14	6.51 300	6.53 6'900	-42.12%
Evolution Pete Rg USD \| US30049A1079	4.38 20:03:28	4.42 03.11.2025	-0.90% -0.04	4.39 100	4.40 300	-15.49%
Evolv Tech Rg-A USD \| US30049H1023	7.395 20:23:11	7.60 04.11.2025	-2.70% -0.205	7.39 600	7.40 200	+92.41%
Excelerate Enr Rg-A USD \| US30069T1016	25.63 20:16:03	25.56 03.11.2025	+0.27% +0.07	25.61 100	25.66 200	-15.50%
eXp World Hldgs Rg USD \| US30212W1009	10.035 20:25:09	10.01 04.11.2025	+0.25% +0.025	10.03 700	10.04 100	-13.03%
Expensify Rg-A USD \| US30219Q1067	1.575 20:24:10	1.61 04.11.2025	-2.17% -0.035	1.57 2'800	1.58 1'200	-51.94%
Exponent Rg USD \| US30214U1025	72.74 20:12:06	72.07 04.11.2025	+0.93% +0.67	72.70 100	72.83 200	-19.11%
Expro Grp Hldg Br USD \| NL0010556684	13.715 20:23:06	14.06 03.11.2025	-2.45% -0.345	13.73 100	13.76 200	+12.75%
Extreme Networks Rg USD \| US30226D1063	17.75 20:24:52	18.78 04.11.2025	-5.48% -1.03	17.75 100	17.77 500	+12.19%
EyePoint Pharma Rg USD \| US30233G2093	12.40 20:22:54	12.45 04.11.2025	-0.40% -0.05	12.37 400	12.40 300	+67.11%
F&G Annuities Rg USD \| US30190A1043	29.56 20:13:29	29.07 03.11.2025	+1.69% +0.49	29.54 100	29.64 100	-29.85%
Fabrinet Br USD \| KYG3323L1005	481.01 20:24:11	443.00 03.11.2025	+8.58% +38.01	480.23 200	481.79 40	+101.47%
Farmers Natl Ban Rg USD \| US3096271073	12.97 20:24:06	13.05 04.11.2025	-0.61% -0.08	12.95 300	12.99 100	-8.23%
Farmland REIT Rg USD \| US31154R1095	9.855 20:18:55	10.12 03.11.2025	-2.62% -0.265	9.85 400	9.86 1'200	-13.95%
Fastly Rg-A USD \| US31188V1008	8.18 20:24:10	8.31 03.11.2025	-1.56% -0.13	8.18 1'700	8.19 1'300	-11.97%
Fate Therapeutic Rg USD \| US31189P1021	1.21 20:23:04	1.26 04.11.2025	-3.97% -0.05	1.21 900	1.22 1'600	-23.64%
FB Bancorp Rg USD \| US31425A1097	12.135 20:09:39	12.19 04.11.2025	-0.45% -0.055	12.12 100	12.17 300	+2.27%
FB Financial Rg USD \| US30257X1046	53.90 20:20:57	54.16 03.11.2025	-0.48% -0.26	53.87 200	54.06 100	+5.14%
Fed Agric Mtg -C- USD \| US3131483063	166.755 20:11:38	158.10 03.11.2025	+5.47% +8.655	165.07 200	168.90 100	-19.73%
Federal Signal Rg USD \| US3138551086	114.52 20:24:10	115.31 03.11.2025	-0.69% -0.79	114.28 100	114.82 200	+24.81%
Fennec Pharma Rg USD \| CA31447P1009	8.15 20:03:25	8.13 04.11.2025	+0.25% +0.02	8.05 200	8.19 100	+28.64%
Ferroglobe Rg USD \| GB00BYW6GV68	4.50 20:23:41	4.76 04.11.2025	-5.46% -0.26	4.50 2'100	4.51 1'200	+25.26%
Fidelis Ins Rg USD \| BMG3398L1182	17.87 20:13:16	17.88 03.11.2025	-0.06% -0.01	17.88 400	17.92 200	-1.38%
Fidelity D & D B Rg USD \| US31609R1005	43.69 04.11.2025	43.68 01.11.2025	+0.02% +0.01	43.25 100	43.91 100	-10.47%
FIGS Rg-A USD \| US30260D1037	7.40 20:23:44	7.65 03.11.2025	-3.27% -0.25	7.40 1'200	7.41 1'000	+23.59%
Fin Amer Cos Rg-A USD \| US31738L2060	21.80 20:20:22	22.21 03.11.2025	-1.85% -0.41	21.81 400	21.97 200	-21.02%
Finl Institution Rg USD \| US3175854047	28.52 20:20:14	29.03 04.11.2025	-1.76% -0.51	28.51 200	28.56 300	+6.38%
Finward Bancorp Rg USD \| US31812F1093	34.10 20:13:17	34.42 04.11.2025	-0.93% -0.32	33.97 100	34.53 100	+22.45%
FinWise Bancorp Rg USD \| US31813A1097	19.50 19:26:44	19.35 04.11.2025	+0.78% +0.15	19.06 100	19.50 2'400	+21.09%
First Advantage Rg USD \| US31846B1089	12.79 20:24:11	12.34 04.11.2025	+3.65% +0.45	12.77 100	12.79 600	-34.12%
First Bancorp Rg USD \| US3189101062	49.50 20:20:54	49.62 04.11.2025	-0.24% -0.12	49.39 100	49.52 100	+12.85%
First Bancorp Rg USD \| US31866P1021	24.95 20:04:25	24.83 04.11.2025	+0.48% +0.12	24.86 100	25.20 100	-9.21%
First BanCorp Rg USD \| PR3186727065	19.74 20:24:40	19.68 03.11.2025	+0.30% +0.06	19.73 600	19.75 500	+5.86%
First Bank Rg USD \| US31931U1025	15.565 19:50:32	15.69 04.11.2025	-0.80% -0.125	15.58 100	15.66 100	+11.51%
First Busey Rg USD \| US3193832041	22.49 20:20:56	22.70 04.11.2025	-0.93% -0.21	22.48 200	22.50 300	-3.69%
First Business F Rg USD \| US3193901002	50.39 18:20:33	50.82 04.11.2025	-0.85% -0.43	49.84 100	51.13 100	+9.79%
First Capital Rg USD \| US31942S1042	42.92 04.11.2025	43.05 01.11.2025	-0.30% -0.13	42.00 100	43.43 100	+34.55%
First Community Rg USD \| US3198351047	26.45 20:01:16	26.73 04.11.2025	-1.05% -0.28	26.42 100	26.62 100	+11.38%
First Finl Banco Rg USD \| US3202091092	23.52 20:22:59	23.67 04.11.2025	-0.63% -0.15	23.52 100	23.53 100	-11.94%
First Finl Banks Rg USD \| US32020R1095	30.80 20:24:41	30.92 04.11.2025	-0.39% -0.12	30.78 100	30.80 100	-14.23%
First Finl Rg USD \| US3202181000	53.61 19:52:22	53.59 04.11.2025	+0.04% +0.02	53.53 200	53.88 100	+16.02%
First Foundation Rg USD \| US32026V1044	5.27 20:24:39	5.27 03.11.2025	0.00% 0.00	5.26 1'500	5.27 1'600	-15.14%
First Internet B Rg USD \| US3205571017	17.70 20:20:59	18.38 04.11.2025	-3.70% -0.68	17.63 100	17.78 100	-48.93%
First Merchants Rg USD \| US3208171096	35.40 20:20:43	35.75 04.11.2025	-0.98% -0.35	35.41 200	35.44 100	-10.38%
First Mid Bancsh Rg USD \| US3208661062	35.84 20:23:38	35.94 04.11.2025	-0.28% -0.10	35.79 100	36.23 100	-2.39%
First National Rg USD \| US32106V1070	22.50 18:36:27	22.48 04.11.2025	+0.09% +0.02	22.49 200	22.64 100	-2.30%
First Savings Fi Rg USD \| US33621E1091	29.56 19:47:15	29.84 04.11.2025	-0.94% -0.28	29.49 200	29.65 100	+12.35%
First United Rg USD \| US33741H1077	35.00 19:52:33	34.90 04.11.2025	+0.29% +0.10	34.90 100	35.28 100	+3.53%
First Watch Rest Rg USD \| US33748L1017	17.40 20:24:17	15.85 04.11.2025	+9.78% +1.55	17.35 400	17.44 100	-14.83%
First West Finl Rg USD \| US33751L1052	23.14 04.11.2025	23.09 01.11.2025	+0.22% +0.05	22.87 100	23.21 100	+18.36%
FirstCash Hldgs Rg USD \| US33768G1076	159.62 20:19:16	158.83 04.11.2025	+0.50% +0.79	159.49 200	160.02 300	+53.31%
Firstun Cap Bnc Rg USD \| US33767U1079	33.39 20:24:39	33.45 04.11.2025	-0.18% -0.06	33.30 100	33.37 200	-16.48%
FitLife Brands Rg USD \| US33817P4054	19.49 20:23:52	19.31 04.11.2025	+0.93% +0.18	19.45 100	19.49 200	+18.47%
Five Star Bncrp Rg USD \| US33830T1034	34.65 20:07:23	35.09 04.11.2025	-1.25% -0.44	34.59 200	34.81 100	+16.62%
Five9 Rg USD \| US3383071012	22.98 20:24:28	24.33 04.11.2025	-5.55% -1.35	22.97 100	22.99 300	-40.13%
Flagstar Financ Rg USD \| US6494454001	10.995 20:24:54	11.29 03.11.2025	-2.61% -0.295	10.99 1'400	11.00 800	+21.01%
Flex LNG Rg USD \| BMG359472021	25.66 20:19:43	25.92 03.11.2025	-1.00% -0.26	25.62 100	25.68 300	+12.99%
Flexsteel Ind Rg USD \| US3393821034	34.50 19:00:45	34.54 04.11.2025	-0.12% -0.04	34.60 100	34.96 200	-36.44%
Flotek Industries R USD \| US3433894090	16.60 20:15:35	17.35 03.11.2025	-4.32% -0.75	16.57 200	16.61 200	+82.06%
Flowco Hldg Rg-A USD \| US3429091081	15.99 20:20:19	16.22 03.11.2025	-1.42% -0.23	15.98 100	16.03 500	-
Fluence Energy Rg-A USD \| US34379V1035	19.73 20:24:36	20.81 04.11.2025	-5.19% -1.08	19.72 100	19.76 100	+31.05%
Fluor Rg USD \| US3434121022	46.70 20:24:10	48.05 03.11.2025	-2.81% -1.35	46.65 200	46.75 300	-2.58%
Flushing Finl Rg USD \| US3438731057	14.095 20:22:55	14.24 04.11.2025	-1.02% -0.145	14.10 300	14.13 200	-0.28%
flyExclusive Rg-A USD \| US3439281078	3.81 15:30:00	3.78 03.11.2025	+0.79% +0.03	3.05 300	4.55 300	+20.00%
Flywire Rg USD \| US3024921039	13.66 20:25:08	13.43 04.11.2025	+1.71% +0.23	13.66 400	13.67 300	-34.87%
Foghorn Therap Rg USD \| US3441741077	3.55 20:24:05	4.21 04.11.2025	-15.68% -0.66	3.52 300	3.56 100	-10.81%
Forafric Global Rg USD \| GI000A3DNK69	9.52 15:30:00	9.40 04.11.2025	+1.28% +0.12	9.21 100	9.50 200	-8.29%
Forestar Grop Rg USD \| US3462321015	25.05 20:08:24	25.63 03.11.2025	-2.26% -0.58	25.05 500	25.30 400	-1.12%
Forge Glb Hldg Rg USD \| US34629L2025	25.625 20:23:28	23.32 03.11.2025	+9.88% +2.305	25.51 200	25.74 200	+67.01%
FormFactor Rg USD \| US3463751087	52.62 20:24:11	56.40 04.11.2025	-6.70% -3.78	52.56 100	52.66 100	+28.18%
Forrester Resear Rg USD \| US3465631097	7.425 20:24:23	7.68 04.11.2025	-3.32% -0.255	7.40 400	7.44 300	-50.99%
Fortrea Rg USD \| US34965K1079	9.74 20:25:06	10.12 04.11.2025	-3.75% -0.38	9.74 200	9.76 300	-45.74%
Forum Energy Tec Rg USD \| US34984V2097	27.79 20:07:22	28.86 03.11.2025	-3.71% -1.07	27.54 300	27.88 500	+86.31%
Forward Air Rg USD \| US34986A1043	17.86 20:17:21	18.01 04.11.2025	-0.83% -0.15	17.82 100	17.90 300	-44.16%
Four Corn REIT Rg USD \| US35086T1097	23.68 20:22:53	24.11 03.11.2025	-1.78% -0.43	23.67 100	23.70 100	-11.16%
Fox Fact Hldg Rg USD \| US35138V1026	22.60 20:22:02	22.60 04.11.2025	0.00% 0.00	22.59 100	22.64 100	-25.34%
Franklin Covey Rg USD \| US3534691098	16.72 20:15:24	16.39 03.11.2025	+2.01% +0.33	16.66 300	16.76 300	-56.39%
Franklin Electri Rg USD \| US3535141028	93.03 20:10:06	93.15 04.11.2025	-0.13% -0.12	93.09 300	93.36 100	-4.41%
Franklin Finl Sv Rg USD \| US3535251082	45.63 19:23:30	45.41 04.11.2025	+0.48% +0.22	45.60 100	46.09 100	+51.87%
Franklin St REIT Rg USD \| US35471R1068	1.20 19:08:02	1.23 03.11.2025	-2.44% -0.03	1.19 900	1.20 700	-32.79%
Frankln BSP REIT Rg USD \| US35243J1016	10.06 20:25:09	10.12 03.11.2025	-0.59% -0.06	10.05 800	10.07 500	-19.30%
Frd Fut Intell Rg USD \| US3073598852	1.245 20:24:45	1.31 04.11.2025	-4.96% -0.065	1.24 17'400	1.25 5'600	-46.09%
Frequency Electr Rg USD \| US3580101067	34.52 20:18:12	35.70 04.11.2025	-3.31% -1.18	34.51 200	34.81 200	+92.76%
Fresh Del Monte Rg USD \| KYG367381053	36.11 20:14:56	35.94 03.11.2025	+0.47% +0.17	35.95 100	36.09 300	+8.22%
Freshworks Rg-A USD \| US3580541049	10.84 20:24:16	11.18 04.11.2025	-3.04% -0.34	10.83 1'100	10.84 1'400	-30.86%
Friedman Ind Rg USD \| US3584351056	21.47 19:49:22	22.37 04.11.2025	-4.02% -0.90	20.69 100	21.22 100	+51.56%
Frmrs & Merch Bn Rg USD \| US30779N1054	24.05 16:13:14	23.81 04.11.2025	+1.01% +0.24	23.58 100	23.99 100	-19.15%
Frontdoor Rg USD \| US35905A1097	65.10 20:24:33	65.47 04.11.2025	-0.57% -0.37	65.01 100	65.16 100	+19.75%
Frontir Grop Hld Rg USD \| US35909R1086	3.625 20:23:43	3.70 04.11.2025	-2.03% -0.075	3.62 3'100	3.63 3'800	-47.96%
FrontView Rg USD \| US35922N1000	13.17 20:19:42	13.30 03.11.2025	-0.98% -0.13	13.14 200	13.17 100	-26.64%
FRP Holdings Rg USD \| US30292L1070	23.21 20:21:14	23.30 04.11.2025	-0.39% -0.09	23.19 300	23.35 100	-23.93%
FS Bancorp Rg USD \| US30263Y1047	38.16 15:30:01	38.28 04.11.2025	-0.31% -0.12	38.26 100	38.53 100	-6.77%
Fst Cwth Finl Rg USD \| US3198291078	15.55 20:22:59	15.46 03.11.2025	+0.58% +0.09	15.55 400	15.56 700	-8.63%
FTAI Infra Rg USD \| US35953C1062	5.235 20:24:42	5.67 04.11.2025	-7.67% -0.435	5.23 500	5.24 1'400	-21.90%
FuboTV Rg-A USD \| US35953D1046	3.685 20:25:08	3.46 03.11.2025	+6.50% +0.225	3.68 20'200	3.69 14'300	+174.60%
Fulcrum Thera Rg USD \| US3596161097	8.48 20:23:42	9.02 04.11.2025	-5.99% -0.54	8.44 100	8.52 200	+91.91%
Fulgent Genetics Rg USD \| US3596641098	22.76 20:21:08	23.11 04.11.2025	-1.51% -0.35	22.70 200	22.80 200	+25.12%
Fulton Financial Rg USD \| US3602711000	17.31 20:23:45	17.54 04.11.2025	-1.31% -0.23	17.31 3'000	17.32 700	-9.02%
Funko-A Rg USD \| US3610081057	2.945 20:18:17	3.10 04.11.2025	-5.00% -0.155	2.94 2'500	2.95 1'300	-76.85%
FutureFuel Rg USD \| US36116M1062	3.765 20:07:07	3.87 03.11.2025	-2.71% -0.105	3.76 1'700	3.77 1'500	-26.84%
FVCBankcorp Rg USD \| US36120Q1013	12.02 20:05:36	12.11 04.11.2025	-0.74% -0.09	11.97 200	12.13 100	-3.66%
G-III Apparel Gr Rg USD \| US36237H1014	26.80 20:21:39	26.89 04.11.2025	-0.33% -0.09	26.77 100	26.82 100	-17.57%
Gaia Rg-A USD \| US36269P1049	4.70 19:56:18	5.05 04.11.2025	-6.93% -0.35	4.64 100	4.80 100	+12.47%
Gambling Grp Rg USD \| JE00BL970N11	6.905 20:22:42	6.98 04.11.2025	-1.07% -0.075	6.90 500	6.91 500	-50.43%
Garrett Motion Rg USD \| US3665051054	17.29 20:24:11	17.31 04.11.2025	-0.12% -0.02	17.29 1'500	17.30 700	+91.69%
GATX Rg USD \| US3614481030	153.56 20:21:04	155.21 03.11.2025	-1.06% -1.65	153.24 100	155.35 100	+0.16%
GBank Finl Hldg Rg USD \| US36166F1003	35.06 20:17:01	35.75 04.11.2025	-1.93% -0.69	34.94 100	35.26 5'600	-16.86%
GCM Grosvenor Rg-A USD \| US36831E1082	11.515 20:24:52	11.50 04.11.2025	+0.13% +0.015	11.51 1'300	11.52 4'200	-6.28%
GCT Rg-A USD \| KYG386441037	26.86 20:24:34	28.04 04.11.2025	-4.21% -1.18	26.79 100	26.90 100	+51.40%
Genco Shipping Rg USD \| MHY2685T1313	16.50 20:17:04	16.75 03.11.2025	-1.49% -0.25	16.50 100	16.52 300	+20.16%
Gencor Industrie Rg USD \| US3686781085	13.46 20:14:04	13.59 03.11.2025	-0.96% -0.13	13.35 100	13.47 200	-23.00%
GeneDx Hldg Rg USD \| US81663L2007	139.85 20:24:51	138.30 04.11.2025	+1.12% +1.55	139.75 200	140.14 100	+79.94%
Genesco Rg USD \| US3715321028	29.00 19:34:10	29.65 03.11.2025	-2.19% -0.65	28.78 100	28.93 100	-30.64%
Genie Ener Rg-B USD \| US3722842081	14.89 20:19:25	14.80 03.11.2025	+0.61% +0.09	14.80 100	14.88 600	-5.07%
Genius Sports Rg USD \| GG00BMF1JR16	11.33 20:24:34	11.07 03.11.2025	+2.35% +0.26	11.33 800	11.34 1'600	+27.98%
Gentherm Rg USD \| US37253A1034	36.83 20:09:09	37.50 04.11.2025	-1.79% -0.67	36.92 200	37.09 100	-6.07%
Genworth Finl Rg USD \| US37247D1063	8.58 20:24:43	8.45 03.11.2025	+1.54% +0.13	8.58 7'900	8.59 14'100	+20.89%
GEO Group REIT Rg USD \| US36162J1060	16.37 20:24:02	16.81 03.11.2025	-2.62% -0.44	16.35 200	16.37 400	-39.92%
German Amer Banc Rg USD \| US3738651047	38.85 19:46:49	38.96 04.11.2025	-0.28% -0.11	38.92 100	39.19 100	-3.13%
Geron Rg USD \| US3741631036	1.175 20:21:25	1.20 04.11.2025	-2.08% -0.025	1.17 14'200	1.18 19'300	-66.10%
Getty Images Rg-A USD \| US3742751056	1.83 20:22:22	1.955 03.11.2025	-6.39% -0.125	1.83 600	1.84 1'000	-9.28%
Getty Realty REI Rg USD \| US3742971092	27.09 20:19:33	27.35 03.11.2025	-0.95% -0.26	27.06 200	27.10 300	-9.23%
Gevo Rg USD \| US3743964062	2.16 20:23:43	2.27 04.11.2025	-4.85% -0.11	2.16 2'400	2.17 10'000	+8.61%
Gibraltar Inds Rg USD \| US3746891072	61.24 20:17:18	61.48 04.11.2025	-0.39% -0.24	61.13 100	61.44 100	+4.38%
Ginkgo Bio Rg-A USD \| US37611X2099	11.85 20:24:10	12.79 03.11.2025	-7.35% -0.94	11.81 400	11.86 200	+30.24%
Glacier Bancorp Rg USD \| US37637Q1058	40.58 20:24:10	40.66 03.11.2025	-0.20% -0.08	40.54 200	40.58 200	-19.04%
Gladst Land REIT Rg USD \| US3765491010	9.025 20:22:15	9.16 04.11.2025	-1.47% -0.135	9.02 1'200	9.03 600	-15.58%
Gladsto Com REIT Rg USD \| US3765361080	10.73 20:22:32	11.40 04.11.2025	-5.88% -0.67	10.74 1'000	10.75 400	-29.80%
Glaukos Rg USD \| US3773221029	85.96 20:16:41	87.39 03.11.2025	-1.64% -1.43	85.95 200	86.28 100	-41.72%
Glb Bsns Trvl Rg-A USD \| US37890B1008	7.72 20:23:39	7.67 03.11.2025	+0.65% +0.05	7.71 5'400	7.72 200	-17.35%
Glb Industrial Rg USD \| US37892E1029	27.83 20:08:57	28.16 03.11.2025	-1.17% -0.33	27.83 100	27.98 100	+13.59%
Glbl Med REIT Rg USD \| US37954A3032	30.31 20:22:01	30.46 03.11.2025	-0.49% -0.15	30.25 100	30.48 100	-21.09%
Glbl Net Ls REIT Rg USD \| US3793782018	7.55 20:23:53	7.64 03.11.2025	-1.18% -0.09	7.55 1'800	7.56 3'000	+4.66%
Global Water Res Rg USD \| US3794631024	10.09 19:55:29	10.04 04.11.2025	+0.50% +0.05	10.06 100	10.11 400	-12.70%
Globalstar Rg USD \| US3789735079	47.53 20:24:09	50.38 04.11.2025	-5.66% -2.85	47.33 100	47.61 100	-
Gogo Rg USD \| US38046C1099	8.78 20:24:10	8.81 04.11.2025	-0.34% -0.03	8.78 500	8.79 600	+8.90%
GoHealth Rg-A USD \| US38046W2044	3.66 20:15:29	3.82 04.11.2025	-4.19% -0.16	3.66 100	3.68 600	-71.47%
Golar LNG Rg USD \| BMG9456A1009	40.42 20:24:18	41.22 04.11.2025	-1.94% -0.80	40.40 200	40.43 100	-2.60%
Golden Entertain Rg USD \| US3810131017	20.19 20:20:52	20.25 04.11.2025	-0.30% -0.06	20.18 100	20.21 100	-35.92%
Goldn Matrix Grp Rg USD \| US3810983003	0.982 20:23:53	1.02 04.11.2025	-3.73% -0.038	0.98 2'100	0.9917 400	-48.48%
Goodyear T & Rub Rg USD \| US3825501014	7.375 20:23:59	6.89 04.11.2025	+7.04% +0.485	7.37 3'200	7.38 6'800	-23.44%
Goosehead Ins-A Rg USD \| US38267D1090	67.14 20:04:20	67.55 04.11.2025	-0.61% -0.41	66.91 100	67.16 100	-37.00%
Gorman-Rupp Rg USD \| US3830821043	44.54 19:22:16	45.57 03.11.2025	-2.26% -1.03	44.77 200	44.90 200	+20.17%
Gossamer Bio Rg USD \| US38341P1021	2.315 20:17:56	2.39 04.11.2025	-3.14% -0.075	2.31 5'000	2.32 1'800	+164.21%
Graham Corp Rg USD \| US3845561063	62.61 20:05:47	62.28 03.11.2025	+0.53% +0.33	62.31 100	62.72 200	+40.05%
Graham Hldg Rg USD \| US3846371041	1'032.76 20:21:24	1'036.52 03.11.2025	-0.36% -3.76	1'028.05 10	1'034.13 10	+18.88%
GRAIL Rg USD \| US3847471014	83.37 20:21:08	89.81 04.11.2025	-7.17% -6.44	82.98 100	84.04 200	+403.14%
Granite Construc Rg USD \| US3873281071	102.35 20:19:23	102.52 03.11.2025	-0.17% -0.17	102.29 100	102.59 100	+16.89%
Granite Ridge Rg USD \| US3874321074	5.26 20:12:04	5.31 03.11.2025	-0.94% -0.05	5.26 1'600	5.27 2'200	-17.80%
Gray Media Rg USD \| US3893751061	4.50 20:23:48	4.60 03.11.2025	-2.17% -0.10	4.49 5'300	4.50 1'200	+46.03%
Great Lakes Dred Rg USD \| US3906071093	12.56 20:21:08	11.38 04.11.2025	+10.37% +1.18	12.56 400	12.61 500	+0.80%
Great Southern B Rg USD \| US3909051076	56.07 20:24:31	55.99 04.11.2025	+0.14% +0.08	55.92 200	56.19 100	-6.21%
Green Brick Part Rg USD \| US3927091013	63.55 20:21:35	62.61 03.11.2025	+1.50% +0.94	63.52 200	63.66 100	+10.83%
Green Dot Rg-A USD \| US39304D1028	11.72 20:09:30	11.57 03.11.2025	+1.30% +0.15	11.71 100	11.73 200	+8.74%
Green Plains Rg USD \| US3932221043	10.09 20:24:50	10.45 04.11.2025	-3.44% -0.36	10.09 200	10.10 100	+10.23%
Greenbrier Cos Rg USD \| US3936571013	41.48 20:21:34	41.84 03.11.2025	-0.86% -0.36	41.51 100	41.59 100	-31.40%
Greene County Ba Rg USD \| US3943571071	22.30 20:08:21	22.26 04.11.2025	+0.18% +0.04	22.20 1'400	22.47 100	-19.70%
Greenlight Cap RE A USD \| KYG4095J1094	11.89 20:16:50	12.19 04.11.2025	-2.46% -0.30	11.89 100	11.92 100	-12.93%
Greif-A USD \| US3976241071	56.95 20:05:50	56.75 03.11.2025	+0.35% +0.20	56.82 200	56.93 100	-7.15%
Greif-B USD \| US3976242061	58.36 15:30:01	58.88 03.11.2025	-0.88% -0.52	58.70 200	59.30 300	-13.22%
Grid Dyn Hldg Rg-A USD \| US39813G1094	8.73 20:24:34	8.95 04.11.2025	-2.46% -0.22	8.71 200	8.74 600	-59.76%
Griffon Rg USD \| US3984331021	74.34 20:02:05	75.08 03.11.2025	-0.99% -0.74	74.25 200	74.32 100	+5.35%
Grindr Rg USD \| US39854F1012	13.37 20:23:13	13.70 03.11.2025	-2.41% -0.33	13.37 400	13.39 300	-23.21%
Grnwich LifeSci Rg USD \| US3968791083	8.18 20:00:38	8.43 04.11.2025	-2.97% -0.25	8.12 100	8.28 100	-24.93%
Grocer Outl Hldg Rg USD \| US39874R1014	14.34 20:24:47	14.24 04.11.2025	+0.70% +0.10	14.33 300	14.35 1'100	-8.78%
Group I Automoti Rg USD \| US3989051095	392.75 20:25:05	393.63 03.11.2025	-0.22% -0.88	392.75 40	393.12 40	-6.61%
Groupon Rg USD \| US3994732069	19.96 20:24:48	21.55 04.11.2025	-7.38% -1.59	19.95 400	19.99 300	+77.37%
Guardant Health Rg USD \| US40131M1099	99.455 20:25:08	98.92 04.11.2025	+0.54% +0.535	99.37 100	99.52 1'200	+223.80%
Guardian Rg-A USD \| US40145W1018	28.52 20:24:04	28.27 03.11.2025	+0.88% +0.25	28.45 100	28.52 100	+39.54%
Gulfport Energy Rg USD \| US4026355028	195.88 20:12:19	194.96 03.11.2025	+0.47% +0.92	195.61 100	196.64 100	+5.84%
Gyre Therap Rg USD \| US4037831033	7.31 20:16:14	7.36 04.11.2025	-0.68% -0.05	7.24 200	7.33 100	-39.17%
H B Fuller Co Rg USD \| US3596941068	57.08 20:22:47	57.38 03.11.2025	-0.52% -0.30	57.05 100	57.14 100	-14.97%
H2O America Rg USD \| US7843051043	47.22 20:19:15	46.20 04.11.2025	+2.21% +1.02	47.14 200	47.25 100	-6.14%
HA Sustain REIT Rg USD \| US41068X1000	28.40 20:24:59	28.13 03.11.2025	+0.96% +0.27	28.39 100	28.42 200	+4.85%
Hackett Group Rg USD \| US4046091090	17.88 20:24:10	18.00 04.11.2025	-0.67% -0.12	17.88 100	17.90 100	-41.41%
Haemonetics Rg USD \| US4050241003	50.58 20:20:54	50.27 03.11.2025	+0.62% +0.31	50.55 200	50.62 100	-35.62%
Hain Celestial G Rg USD \| US4052171000	1.12 20:20:04	1.11 04.11.2025	+0.90% +0.01	1.11 4'700	1.12 3'100	-81.95%
Hallador Energy Rg USD \| US40609P1057	20.59 20:23:10	21.96 04.11.2025	-6.24% -1.37	20.55 300	20.68 200	+91.79%
Hamilton Grup Rg-B USD \| BMG427061046	23.78 20:21:33	23.24 03.11.2025	+2.32% +0.54	23.78 100	23.83 300	+22.12%
Hancock Whitney Rg USD \| US4101201097	57.74 20:24:09	57.74 04.11.2025	0.00% 0.00	57.74 300	57.77 100	+5.52%
Hanesbrands Rg USD \| US4103451021	6.525 20:21:48	6.56 03.11.2025	-0.53% -0.035	6.52 35'800	6.53 14'700	-19.41%
Hanmi Fin Rg USD \| US4104952043	26.36 20:07:03	26.85 04.11.2025	-1.82% -0.49	26.31 100	26.34 200	+13.67%
Hanover Bncrp Rg USD \| US4107091096	21.24 19:59:28	21.38 04.11.2025	-0.65% -0.14	21.10 100	21.25 600	-7.27%
HarborOne Bancrp Rg USD \| US41165Y1001	12.10 01.11.2025	12.32 31.10.2025	-1.79% -0.22	- -	- -	+2.28%
Harmonic Rg USD \| US4131601027	10.36 20:24:47	10.67 04.11.2025	-2.91% -0.31	10.35 100	10.36 200	-19.35%
Harmony Bioscien Rg USD \| US4131971040	30.07 20:21:13	29.33 04.11.2025	+2.52% +0.74	30.02 400	30.11 300	-14.76%
Harrow Rg USD \| US4158581094	36.08 20:19:54	35.96 04.11.2025	+0.33% +0.12	36.09 200	36.23 200	+7.18%
Haverty Furnitur Rg USD \| US4195961010	22.71 20:09:27	22.73 03.11.2025	-0.09% -0.02	22.68 100	22.76 100	+2.11%
Hawaiian Electr Rg USD \| US4198701009	11.48 20:23:56	11.57 03.11.2025	-0.78% -0.09	11.48 200	11.49 500	+18.91%
Hawkins Rg USD \| US4202611095	128.12 20:20:54	130.38 04.11.2025	-1.73% -2.26	127.50 100	128.85 100	+6.29%
Hawthorn Banc Rg USD \| US4204761039	30.76 18:31:06	30.82 04.11.2025	-0.19% -0.06	30.60 100	30.89 200	+8.71%
HBT Financial Rg USD \| US4041111067	23.46 20:21:20	23.53 04.11.2025	-0.30% -0.07	23.42 100	23.60 100	+7.44%
HCI Group Rg USD \| US40416E1038	205.13 19:20:36	202.18 03.11.2025	+1.46% +2.95	204.90 100	209.27 100	+73.50%
Health Catalyst Rg USD \| US42225T1079	3.10 20:24:19	3.14 04.11.2025	-1.27% -0.04	3.09 2'900	3.10 1'500	-55.59%
Healthcare Svcs Rg USD \| US4219061086	17.94 20:21:52	17.88 04.11.2025	+0.34% +0.06	17.94 300	17.96 300	+53.94%
HealthEquity Rg USD \| US42226A1079	95.03 20:22:01	94.81 04.11.2025	+0.23% +0.22	94.90 100	95.14 200	-1.19%
Healthstream Rg USD \| US42222N1037	25.59 20:16:01	25.32 04.11.2025	+1.07% +0.27	25.47 200	25.65 200	-20.38%
Heartland Expres Rg USD \| US4223471040	7.59 20:23:21	7.71 04.11.2025	-1.56% -0.12	7.60 400	7.61 400	-31.28%
Hecla Mining Rg USD \| US4227041062	12.12 20:24:46	12.76 03.11.2025	-5.02% -0.64	12.11 2'200	12.12 3'800	+159.88%
Heidrck & Strugg Rg USD \| US4228191023	58.75 20:17:39	58.76 04.11.2025	-0.02% -0.01	58.73 200	58.76 500	+32.61%
Helen of Troy Rg USD \| BMG4388N1065	19.12 20:24:18	19.17 04.11.2025	-0.26% -0.05	19.11 100	19.13 100	-67.96%
Helios Tech Rg USD \| US42328H1095	55.04 20:19:53	56.58 03.11.2025	-2.72% -1.54	55.02 200	55.28 300	+26.75%
Helix Energy Sol Rg USD \| US42330P1075	6.675 20:25:08	6.92 03.11.2025	-3.54% -0.245	6.67 1'600	6.68 1'200	-25.75%
Helmerich&Payne Rg USD \| US4234521015	26.23 20:24:18	26.90 03.11.2025	-2.49% -0.67	26.21 200	26.24 300	-15.99%
Herbalife Rg USD \| KYG4412G1010	8.065 20:23:57	8.07 03.11.2025	-0.06% -0.005	8.06 1'500	8.07 600	+20.63%
Herc Holdings Rg USD \| US42704L1044	134.38 20:10:07	136.35 03.11.2025	-1.44% -1.97	134.47 200	134.76 100	-27.98%
Heritage Commerc Rg USD \| US4269271098	10.58 20:20:30	10.59 04.11.2025	-0.09% -0.01	10.58 500	10.59 500	+12.90%
Heritage Financi Rg USD \| US42722X1063	22.36 20:19:02	22.57 04.11.2025	-0.93% -0.21	22.39 100	22.42 100	-7.88%
Heritage Insuran Rg USD \| US42727J1025	23.86 20:04:44	23.23 03.11.2025	+2.71% +0.63	23.81 200	23.94 100	+91.98%
Heron Therapeuti Rg USD \| US4277461020	1.11 20:24:35	1.18 04.11.2025	-5.93% -0.07	1.10 12'900	1.11 2'900	-22.88%
Hertz Global Rg USD \| US42806J7000	6.925 20:24:57	4.94 04.11.2025	+40.18% +1.985	6.92 2'500	6.93 3'900	+34.97%
HF Foods Group Rg USD \| US40417F1093	2.23 19:34:02	2.15 04.11.2025	+3.72% +0.08	2.28 1'300	2.33 100	-33.02%
HighPeak Energy Rg USD \| US43114Q1058	6.25 20:15:58	6.29 04.11.2025	-0.64% -0.04	6.24 700	6.26 300	-57.21%
Hillenbrand Rg USD \| US4315711089	31.605 20:24:11	31.63 03.11.2025	-0.08% -0.025	31.60 2'500	31.61 24'100	+2.76%
Hillman Soltns Rg USD \| US4316361090	9.09 20:24:53	9.28 04.11.2025	-2.05% -0.19	9.08 400	9.09 400	-4.72%
Hilltop Holdings Rg USD \| US4327481010	32.53 20:23:46	32.74 03.11.2025	-0.64% -0.21	32.53 100	32.57 100	+14.36%
Hilton Grand Rg USD \| US43283X1054	41.01 20:20:54	41.85 03.11.2025	-2.01% -0.84	41.03 500	41.05 100	+7.45%
Himalaya Shippng Rg NOK \| BMG4660A1036	75.80 16:45:00	76.70 03.11.2025	-1.17% -0.90	75.00 685	76.70 3'500	-
Hims&Hers Hlth Rg-A USD \| US4330001060	44.33 20:25:07	44.39 03.11.2025	-0.14% -0.06	44.32 300	44.38 100	+83.58%
Hingham Institut Rg USD \| US4333231029	282.24 20:24:13	295.23 04.11.2025	-4.40% -12.99	281.42 40	283.13 40	+16.17%
Hippo Holdings Rg USD \| US4335392027	35.64 20:12:55	36.64 03.11.2025	-2.73% -1.00	35.60 100	35.90 100	+36.87%
HireQuest Rg USD \| US4335351015	8.175 19:55:16	8.15 04.11.2025	+0.31% +0.025	8.01 100	8.31 100	-42.44%
Hmlt Brn Hd-A-Rg USD \| US40701T1043	14.265 19:01:45	13.76 03.11.2025	+3.67% +0.505	14.21 100	14.85 100	-18.24%
HNI Rg USD \| US4042511000	40.06 20:23:03	40.22 03.11.2025	-0.40% -0.16	40.00 200	40.15 200	-20.15%
Holley Rg USD \| US43538H1032	2.925 20:24:55	2.89 03.11.2025	+1.21% +0.035	2.92 2'000	2.93 2'300	-4.30%
Home Bancorp Rg USD \| US43689E1073	52.95 20:16:16	53.11 04.11.2025	-0.30% -0.16	52.20 100	53.17 100	+14.93%
Home Bancshares Rg USD \| US4368932004	27.00 20:22:09	27.04 03.11.2025	-0.15% -0.04	27.00 600	27.01 300	-4.45%
HomeTrust Bncsh Rg USD \| US4378721041	39.69 20:15:07	39.72 03.11.2025	-0.08% -0.03	39.69 100	39.88 200	+17.93%
Honest Co Rg USD \| US4383331067	3.275 20:25:09	3.36 04.11.2025	-2.53% -0.085	3.27 5'700	3.28 8'600	-51.52%
Hope Bancorp Rg USD \| US43940T1097	10.445 20:24:19	10.56 04.11.2025	-1.09% -0.115	10.44 1'000	10.45 1'300	-14.08%
Horace Mann Educ Rg USD \| US4403271046	45.18 20:21:05	44.25 03.11.2025	+2.10% +0.93	45.08 400	45.17 100	+12.80%
Horizon Bancorp Rg USD \| US4404071049	15.61 20:24:10	15.73 04.11.2025	-0.76% -0.12	15.60 300	15.62 200	-2.36%
Hovnann Entps Rg-A USD \| US4424874018	123.46 19:23:10	122.33 03.11.2025	+0.92% +1.13	122.50 100	125.00 100	-8.59%
Hub Group-A USD \| US4433201062	35.43 20:21:34	35.50 04.11.2025	-0.20% -0.07	35.39 400	35.43 100	-20.33%
Hudson Pac REIT Rg USD \| US4440971095	2.30 20:25:05	2.41 03.11.2025	-4.56% -0.11	2.29 20'700	2.30 13'200	-20.46%
Hudson Technolog Rg USD \| US4441441098	8.53 20:24:08	9.06 04.11.2025	-5.85% -0.53	8.51 100	8.57 100	+62.37%
Humacyte Rg USD \| US44486Q1031	1.515 20:21:33	1.59 04.11.2025	-4.72% -0.075	1.51 7'000	1.52 7'600	-68.51%
Huron Consulting Rg USD \| US4474621020	165.46 20:20:53	165.70 04.11.2025	-0.14% -0.24	163.72 100	165.85 100	+33.35%
Hut 8 Rg USD \| US44812J1043	50.21 20:25:08	55.00 04.11.2025	-8.71% -4.79	50.17 100	50.23 300	+168.42%
Hyliion Hldg Rg-A USD \| US4491091074	2.15 20:24:51	2.20 03.11.2025	-2.27% -0.05	2.14 1'000	2.15 300	-15.71%
Hyster Yale-A USD \| US4491721050	34.88 19:58:55	35.63 03.11.2025	-2.10% -0.75	34.79 100	35.27 100	-30.04%
i3 Verticals-A Rg USD \| US46571Y1073	30.03 19:57:53	30.68 04.11.2025	-2.12% -0.65	29.98 100	30.07 100	+33.16%
IBEX Rg USD \| BMG4690M1010	36.89 20:15:03	37.98 04.11.2025	-2.87% -1.09	36.76 100	36.97 100	+76.73%
Ibotta Rg USD \| US4510511060	30.81 20:20:41	31.49 03.11.2025	-2.16% -0.68	30.79 100	30.89 200	-51.61%
ICF Intl Rg USD \| US44925C1036	81.30 20:12:16	78.96 04.11.2025	+2.96% +2.34	81.08 600	81.48 100	-33.76%
Ichor Rg USD \| KYG4740B1059	15.95 20:24:37	22.92 04.11.2025	-30.41% -6.97	15.92 100	15.97 200	-28.86%
ICU Medical Rg USD \| US44930G1076	126.12 20:21:45	122.86 04.11.2025	+2.65% +3.26	125.80 100	126.45 100	-20.82%
Idaho Strategic Rg USD \| US6458272050	31.31 20:24:18	32.21 03.11.2025	-2.79% -0.90	31.22 100	32.00 100	+216.09%
IDEAYA Bioscienc Rg USD \| US45166A1025	30.005 20:24:39	31.36 04.11.2025	-4.32% -1.355	29.98 200	30.04 100	+22.02%
IDT-B Rg USD \| US4489475073	50.58 20:24:10	51.12 03.11.2025	-1.06% -0.54	50.52 100	50.60 100	+7.58%
IES Holdings Rg USD \| US44951W1062	392.82 20:20:55	395.58 04.11.2025	-0.70% -2.76	391.03 40	393.61 240	+96.85%
iHeartMedia Rg-A USD \| US45174J5092	3.965 20:25:03	2.91 04.11.2025	+36.25% +1.055	3.96 800	3.97 1'200	+46.97%
Imax Rg USD \| CA45245E1097	32.44 20:22:23	32.63 03.11.2025	-0.58% -0.19	32.44 200	32.46 100	+27.46%
Immersion Rg USD \| US4525211078	6.42 20:18:58	6.65 04.11.2025	-3.46% -0.23	6.40 400	6.41 1'500	-23.83%
ImmunityBio Rg USD \| US45256X1037	2.125 20:24:54	2.26 04.11.2025	-5.97% -0.135	2.12 9'900	2.13 11'000	-11.72%
Immunome Rg USD \| US45257U1088	15.78 20:21:57	17.00 04.11.2025	-7.18% -1.22	15.75 100	15.81 1'300	+60.08%
Immunovant Rg USD \| US45258J1025	24.43 20:23:09	23.78 04.11.2025	+2.73% +0.65	24.40 300	24.49 200	-4.00%
Impinj Rg USD \| US4532041096	182.01 20:24:00	187.67 04.11.2025	-3.02% -5.66	182.09 100	183.68 100	+29.20%
Independenc REIT Rg USD \| US45378A1060	16.11 20:23:24	16.00 03.11.2025	+0.69% +0.11	16.10 1'900	16.11 1'300	-19.35%
Independent Bank Rg USD \| US4538361084	67.82 20:18:19	67.75 04.11.2025	+0.10% +0.07	67.72 200	67.84 100	+5.55%
Independent Bk Rg USD \| US4538386099	30.05 20:23:45	30.48 04.11.2025	-1.41% -0.43	30.00 100	30.26 100	-12.49%
indie Smicndct Rg-A USD \| US45569U1016	4.74 20:24:00	5.14 04.11.2025	-7.78% -0.40	4.73 6'900	4.74 2'000	+26.91%
Indivior Rg USD \| GB00BN4HT335	31.99 20:25:05	31.20 04.11.2025	+2.53% +0.79	31.97 100	32.01 200	+151.01%
Indl Lt REIT SBI Rg USD \| US4562371066	5.23 20:19:15	5.36 04.11.2025	-2.43% -0.13	5.22 300	5.23 800	+46.85%
Infinity Nat Rg-A USD \| US4569411030	11.46 20:23:02	11.84 03.11.2025	-3.21% -0.38	11.45 100	11.48 300	-
Information Svc Rg USD \| US45675Y1047	5.89 20:24:22	6.07 04.11.2025	-2.97% -0.18	5.88 400	5.89 500	+81.74%
Ingevity Rg USD \| US45688C1071	53.30 20:21:52	53.84 03.11.2025	-1.00% -0.54	53.25 100	53.38 100	+32.12%
Ingles Mrkt Cl-A- USD \| US4570301048	71.82 20:24:52	71.58 04.11.2025	+0.34% +0.24	71.70 300	71.85 100	+11.08%
Inhibikase Thrp Rg USD \| US45719W2052	1.65 20:25:08	1.60 04.11.2025	+3.12% +0.05	1.62 100	1.65 100	-50.77%
Inhibrx Bio Rg USD \| US45720N1037	80.05 20:23:37	81.44 04.11.2025	-1.71% -1.39	80.04 100	80.19 100	+428.83%
INmune Bio Rg-AI USD \| US45782T1051	1.78 19:44:49	1.80 04.11.2025	-1.11% -0.02	1.78 300	1.79 600	-61.46%
Innodata Rg USD \| US4576422053	67.41 20:19:01	72.46 04.11.2025	-6.97% -5.05	67.31 100	67.66 200	+83.35%
Innospec Rg USD \| US45768S1050	72.60 20:11:19	73.65 04.11.2025	-1.43% -1.05	72.56 400	72.70 100	-33.08%
Innov Inds REIT Rg USD \| US45781V1017	50.96 20:19:16	49.49 03.11.2025	+2.97% +1.47	50.91 100	51.14 100	-25.74%
InnovAge Hldg Rg USD \| US45784A1043	4.70 20:10:15	4.74 04.11.2025	-0.84% -0.04	4.69 300	4.80 100	+20.61%
Innovex Intl Rg USD \| US4576511079	20.06 20:21:15	20.42 03.11.2025	-1.76% -0.36	19.81 100	20.01 100	+46.17%
Innoviva Rg USD \| US45781M1018	18.24 20:23:06	18.11 04.11.2025	+0.72% +0.13	18.24 300	18.30 300	+4.38%
Inogen Rg USD \| US45780L1044	8.05 20:19:14	8.21 04.11.2025	-1.95% -0.16	8.03 100	8.06 300	-10.47%
Inseego Rg USD \| US45782B3024	14.17 20:24:04	16.31 04.11.2025	-13.12% -2.14	14.15 100	14.20 300	+58.97%
Insight Enterpri Rg USD \| US45765U1034	94.71 20:19:23	97.95 04.11.2025	-3.31% -3.24	94.35 100	95.07 100	-35.60%
Insperity Rg USD \| US45778Q1076	38.31 20:24:40	45.09 03.11.2025	-15.04% -6.78	38.26 100	38.36 100	-41.83%
Inspired Entrtmn Rg USD \| US45782N1081	7.55 20:08:15	7.54 04.11.2025	+0.13% +0.01	7.45 100	7.55 700	-16.69%
Installed Bldn P Rg USD \| US45780R1014	241.185 20:24:41	240.09 03.11.2025	+0.46% +1.095	240.98 80	241.54 40	+37.00%
Insteel Industri Rg USD \| US45774W1080	31.24 20:08:41	31.20 03.11.2025	+0.13% +0.04	31.25 100	31.38 200	+15.51%
Intapp Rg USD \| US45827U1097	36.78 20:20:48	38.00 04.11.2025	-3.21% -1.22	36.71 200	36.80 100	-40.71%
Integer Holdings Rg USD \| US45826H1095	67.88 20:22:53	66.93 03.11.2025	+1.42% +0.95	67.83 100	67.94 100	-49.49%
Integra Life Hld Rg USD \| US4579852082	11.39 20:24:50	11.49 04.11.2025	-0.87% -0.10	11.38 200	11.40 200	-49.34%
Integral Ad Sci Rg USD \| US45828L1089	10.235 20:20:05	10.22 04.11.2025	+0.15% +0.015	10.23 68'600	10.24 18'700	-2.11%
Intellia Therape Rg USD \| US45826J1051	12.53 20:24:03	13.07 04.11.2025	-4.13% -0.54	12.54 900	12.55 100	+12.09%
InterDigital Rg USD \| US45867G1013	386.97 20:24:16	396.54 04.11.2025	-2.41% -9.57	386.12 80	387.22 40	+104.70%
Interface Rg USD \| US4586653044	26.18 20:24:22	25.87 04.11.2025	+1.20% +0.31	26.14 100	26.20 1'300	+6.24%
Interparfums Rg USD \| US4583341098	89.14 20:18:00	90.58 04.11.2025	-1.59% -1.44	88.87 100	89.24 200	-31.12%
Intl Bancshares Rg USD \| US4590441030	67.59 20:22:25	68.06 04.11.2025	-0.69% -0.47	67.56 100	67.62 300	+7.76%
Intl Money Exps Rg USD \| US46005L1017	14.96 20:24:10	14.93 04.11.2025	+0.20% +0.03	14.96 900	14.97 600	-28.32%
Intrepid Potash Rg USD \| US46121Y2019	25.98 20:05:22	26.28 03.11.2025	-1.14% -0.30	25.83 300	26.21 100	+19.89%
Intrntnl Seaways Rg USD \| MHY410531021	49.12 20:23:25	50.42 03.11.2025	-2.58% -1.30	49.07 100	49.16 200	+40.29%
Intuitive Mach Rg-A USD \| US46125A1007	10.33 20:25:05	11.58 04.11.2025	-10.79% -1.25	10.32 600	10.33 400	-36.23%
InvenTrust REIT Rg USD \| US46124J2015	27.49 20:21:47	27.57 03.11.2025	-0.29% -0.08	27.48 100	27.53 100	-8.50%
Invesco Mtg REIT Rg USD \| US46131B7047	7.665 20:24:53	7.54 03.11.2025	+1.66% +0.125	7.66 2'900	7.67 3'300	-6.34%
Investar Hldg Rg USD \| US46134L1052	23.51 20:20:34	23.55 04.11.2025	-0.17% -0.04	23.50 100	23.56 100	+7.24%
Investors Title Rg USD \| US4618041069	259.71 18:23:27	261.66 04.11.2025	-0.75% -1.95	261.22 40	262.72 40	+10.52%
IonQ Rg USD \| US46222L1089	53.89 20:24:50	58.40 03.11.2025	-7.72% -4.51	53.80 100	53.85 100	+39.81%
Iovance Bthrptcs Rg USD \| US4622601007	1.835 20:24:56	1.95 04.11.2025	-5.90% -0.115	1.83 31'200	1.84 19'700	-73.65%
iRadimed Rg USD \| US46266A1097	86.93 20:21:11	84.11 04.11.2025	+3.35% +2.82	86.61 100	87.35 100	+52.93%
iRhythm Technolg Rg USD \| US4500561067	180.18 20:24:39	185.00 04.11.2025	-2.61% -4.82	179.88 100	180.76 100	+105.17%
IronwoodPharma Rg-A USD \| US46333X1081	1.825 20:23:54	1.86 04.11.2025	-1.88% -0.035	1.82 600	1.83 1'100	-58.01%
Ispire Tech Rg USD \| US46501C1009	1.68 19:38:55	1.71 04.11.2025	-1.75% -0.03	1.65 400	1.70 200	-66.00%
Itron Rg USD \| US4657411066	106.59 20:21:04	106.81 04.11.2025	-0.21% -0.22	106.43 100	106.64 200	-1.63%
Ivanhoe Electric Rg USD \| US46578C1080	12.61 20:24:10	13.43 03.11.2025	-6.11% -0.82	12.60 100	12.64 400	+77.88%
J Wiley & Sons -A- USD \| US9682232064	37.90 20:25:02	37.47 03.11.2025	+1.15% +0.43	37.81 300	37.93 100	-14.28%
J&J Snack Foods Rg USD \| US4660321096	84.80 20:17:01	85.01 04.11.2025	-0.25% -0.21	84.74 400	85.11 200	-45.20%
J.Jill Rg USD \| US46620W2017	14.93 19:35:18	15.30 03.11.2025	-2.42% -0.37	14.94 100	15.05 200	-44.61%
Jack in the Box Rg USD \| US4663671091	16.925 20:25:00	15.99 04.11.2025	+5.85% +0.935	16.87 100	16.94 300	-61.60%
Jacksn Finl Rg-A USD \| US46817M1071	99.17 20:24:53	99.63 03.11.2025	-0.46% -0.46	99.04 100	99.21 100	+14.41%
Jade Biosciences Rg USD \| US0080642061	9.14 20:22:21	9.47 04.11.2025	-3.48% -0.33	8.99 200	9.28 100	+257.36%
JAI Rg USD \| KYG651631007	14.805 20:25:09	16.32 03.11.2025	-9.28% -1.515	14.80 1'600	14.81 4'500	+100.74%
Jakks Pac Rg USD \| US47012E4035	16.71 20:20:43	16.76 04.11.2025	-0.30% -0.05	16.72 200	16.79 200	-40.46%
James River Grp Rg USD \| BMG5005R1079	5.86 20:20:12	5.17 04.11.2025	+13.35% +0.69	5.88 100	5.92 400	+6.16%
Jamf Holding Rg USD \| US47074L1052	12.855 20:23:27	12.86 04.11.2025	-0.04% -0.005	12.85 159'000	12.86 25'900	-8.47%
Janus Intl Grp Rg USD \| US47103N1063	9.45 20:24:33	9.62 03.11.2025	-1.77% -0.17	9.45 600	9.46 1'200	+30.88%
Janux Therapeuts Rg USD \| US47103J1051	27.50 20:24:52	27.37 04.11.2025	+0.47% +0.13	27.46 500	27.54 300	-48.88%
JBG SMITH REIT Rg USD \| US46590V1008	18.84 20:21:18	18.96 03.11.2025	-0.63% -0.12	18.82 200	18.85 400	+23.36%
JBT Marel Rg USD \| US4778391049	140.25 20:06:41	124.62 03.11.2025	+12.54% +15.63	139.79 100	140.27 100	-1.95%
Jefferson Cap Rg USD \| US47248R1032	18.76 19:39:52	19.19 04.11.2025	-2.24% -0.43	18.80 100	18.90 100	-
JELD-WEN Holding Rg USD \| US47580P1030	3.08 20:24:38	4.20 03.11.2025	-26.67% -1.12	3.07 2'300	3.08 1'200	-48.72%
JetBlue Airways Rg USD \| US4771431016	4.075 20:24:30	4.18 04.11.2025	-2.51% -0.105	4.07 37'400	4.08 28'500	-46.82%
John B San Filip Rg USD \| US8004221078	67.25 20:24:35	64.08 04.11.2025	+4.95% +3.17	66.72 200	67.44 100	-26.44%
John Marsh Bncrp Rg USD \| US47805L1017	19.01 19:26:58	19.01 04.11.2025	0.00% 0.00	19.02 200	19.17 100	-5.33%
Johnson Outdoors-A USD \| US4791671088	39.56 19:59:51	40.18 04.11.2025	-1.54% -0.62	39.55 100	40.00 200	+21.76%
Journey Medical Rg USD \| US48115J1097	8.77 20:20:55	8.52 04.11.2025	+2.93% +0.25	8.77 100	8.84 200	+117.90%
Kadant Rg USD \| US48282T1043	275.23 20:24:15	276.81 03.11.2025	-0.57% -1.58	274.37 40	275.37 40	-19.76%
Kaiser Alum Rg USD \| US4830077040	92.50 20:24:40	93.31 04.11.2025	-0.87% -0.81	92.40 200	93.25 100	+32.79%
Kaltura Rg USD \| US4834671061	1.52 20:13:41	1.52 04.11.2025	0.00% 0.00	1.51 200	1.52 600	-30.91%
KalVista Pharmac Rg USD \| US4834971032	10.92 20:22:16	10.80 04.11.2025	+1.11% +0.12	10.91 500	10.92 300	+27.51%
Karat Packaging Rg USD \| US48563L1017	23.84 20:22:55	23.95 04.11.2025	-0.46% -0.11	23.82 200	23.86 100	-20.85%
KB Home Rg USD \| US48666K1097	61.10 20:24:56	61.05 03.11.2025	+0.08% +0.05	61.05 300	61.11 100	-7.11%
Kearny Finl Rg USD \| US48716P1084	6.35 20:18:56	6.41 04.11.2025	-0.94% -0.06	6.34 900	6.35 800	-9.46%
Kelly Svcs NVtgRg-A USD \| US4881522084	11.34 20:20:58	11.26 04.11.2025	+0.71% +0.08	11.33 200	11.35 400	-19.23%
Kennametal Inc Rg USD \| US4891701009	22.08 20:18:42	22.18 03.11.2025	-0.45% -0.10	22.07 400	22.09 300	-7.66%
Kennedy-Wilson Rg USD \| US4893981070	7.38 20:21:25	7.42 03.11.2025	-0.54% -0.04	7.37 3'400	7.38 500	-25.73%
Keros Therap Rg USD \| US4923271013	15.56 20:24:28	15.22 04.11.2025	+2.23% +0.34	15.55 200	15.58 100	-3.85%
Kestra Medical Rg USD \| BMG524411052	26.525 20:21:53	26.245 04.11.2025	+1.07% +0.28	26.45 100	26.61 100	-
Kestrel Rg USD \| BMG5260K1027	22.62 20:16:00	22.71 04.11.2025	-0.40% -0.09	22.30 100	23.14 100	-
Kforce Rg USD \| US4937321010	31.57 20:22:28	24.54 03.11.2025	+28.65% +7.03	31.22 100	31.51 200	-56.72%
Kimball Electron Rg USD \| US49428J1097	28.97 20:12:45	29.09 04.11.2025	-0.41% -0.12	28.93 100	28.98 300	+55.31%
Kinetik Hldgs Rg-A USD \| US02215L2097	37.76 20:23:52	38.01 03.11.2025	-0.66% -0.25	37.71 300	37.78 100	-32.97%
Kingstone Cos Rg USD \| US4967191051	14.825 20:13:52	14.91 04.11.2025	-0.57% -0.085	14.81 100	14.86 200	-1.84%
Kingsway Fincl S Rg USD \| US4969042021	13.84 19:56:42	14.14 03.11.2025	-2.12% -0.30	13.83 100	13.99 100	+68.94%
Kite Realty REIT Rg USD \| US49803T3005	21.82 20:24:04	22.07 03.11.2025	-1.13% -0.25	21.79 600	21.83 700	-12.56%
KKR Real Es REIT Rg USD \| US48251K1007	8.08 20:23:35	8.06 03.11.2025	+0.25% +0.02	8.08 500	8.09 1'000	-20.20%
KndrCare Lrng Rg USD \| US49456W1053	5.87 20:24:41	6.03 03.11.2025	-2.65% -0.16	5.87 100	5.88 700	-66.12%
Knife River Rg USD \| US4988941047	66.66 20:18:18	61.11 03.11.2025	+9.08% +5.55	66.39 100	66.64 100	-39.88%
Knowles Rg USD \| US49926D1090	22.945 20:24:35	23.66 03.11.2025	-3.02% -0.715	22.93 400	22.96 200	+18.72%
Kodiak Gas Ser Rg USD \| US50012A1088	36.33 20:25:08	36.74 03.11.2025	-1.12% -0.41	36.25 400	36.33 100	-10.02%
Kodiak Sciences Rg USD \| US50015M1099	18.26 20:25:08	18.56 04.11.2025	-1.62% -0.30	18.14 700	18.37 200	+86.53%
Kohl's Rg USD \| US5002551043	16.22 20:24:55	16.40 03.11.2025	-1.10% -0.18	16.21 200	16.22 300	+16.81%
Kolbr Glb Ener Rg USD \| CA50043K4063	4.23 20:21:35	4.24 04.11.2025	-0.24% -0.01	4.21 300	4.23 200	-20.30%
Kontoor Brand Rg USD \| US50050N1037	73.87 20:24:18	73.45 03.11.2025	+0.57% +0.42	73.71 300	73.90 300	-14.00%
Kopin Rg USD \| US5006001011	3.05 20:24:55	3.27 04.11.2025	-6.73% -0.22	3.05 6'200	3.06 6'400	+140.44%
Koppers Hldgs Rg USD \| US50060P1066	28.34 20:03:08	28.17 03.11.2025	+0.60% +0.17	28.28 300	28.38 300	-13.06%
Korn Ferry Rg USD \| US5006432000	64.51 20:21:35	64.28 03.11.2025	+0.36% +0.23	64.48 100	64.55 100	-4.70%
Korro Bio Rg USD \| US5009461089	35.17 20:06:03	36.82 04.11.2025	-4.48% -1.65	34.78 100	35.71 200	-3.28%
KORU Medical Sys Rg USD \| US7599101026	3.81 20:02:11	3.84 04.11.2025	-0.78% -0.03	3.79 100	3.85 100	-0.26%
Kosmos Energy Rg USD \| US5006881065	1.485 20:23:23	1.48 03.11.2025	+0.34% +0.005	1.48 89'600	1.49 42'900	-56.73%
Kratos Def&Sec Rg USD \| US50077B2079	90.45 20:24:14	91.10 04.11.2025	-0.71% -0.65	90.24 200	90.34 500	+245.34%
Krispy Kreme Rg USD \| US50101L1061	3.61 20:23:38	3.68 04.11.2025	-1.90% -0.07	3.61 1'100	3.62 1'900	-62.94%
Kronos Worldwide Rg USD \| US50105F1057	4.70 20:05:46	4.72 03.11.2025	-0.42% -0.02	4.69 200	4.71 400	-51.59%
Krystal Biotech Rg USD \| US5011471027	207.72 20:21:55	197.85 04.11.2025	+4.99% +9.87	207.13 500	209.00 300	+26.29%
Kulicke & Soffa Rg USD \| US5012421013	38.78 20:20:49	40.22 04.11.2025	-3.58% -1.44	38.71 200	38.80 100	-13.80%
KULR Technology Rg USD \| US50125G3074	3.355 20:23:58	3.51 03.11.2025	-4.42% -0.155	3.35 200	3.36 200	-87.64%
Kura Oncology Rg USD \| US50127T1097	10.09 20:24:51	9.77 04.11.2025	+3.28% +0.32	10.07 300	10.09 100	+12.17%
Kura Sushi USA Rg-A USD \| US5012701026	57.08 20:22:02	54.04 04.11.2025	+5.63% +3.04	57.00 300	57.29 100	-40.34%
Kymera Therap Rg USD \| US5015751044	60.88 20:19:15	59.72 04.11.2025	+1.94% +1.16	60.84 200	61.07 200	+48.45%
La-Z-Boy Rg USD \| US5053361078	31.35 20:19:19	31.45 03.11.2025	-0.32% -0.10	31.34 200	31.39 300	-27.82%
LadderCap REIT Rg-A USD \| US5057431042	10.61 20:24:40	10.59 03.11.2025	+0.19% +0.02	10.61 600	10.62 500	-5.36%
Lakeland Financi Rg USD \| US5116561003	57.59 20:14:32	57.59 04.11.2025	0.00% 0.00	57.38 300	57.74 200	-16.24%
Lakeland Ind Inc Rg USD \| US5117951062	16.20 20:14:21	16.23 04.11.2025	-0.18% -0.03	16.20 300	16.25 100	-36.48%
Landmark Bancorp Rg USD \| US51504L1070	25.45 20:15:11	25.50 04.11.2025	-0.20% -0.05	25.05 600	25.55 100	+6.21%
Lands' End Rg USD \| US51509F1057	14.78 20:22:07	15.32 04.11.2025	-3.52% -0.54	14.76 100	14.80 200	+16.59%
Lantheus Holding Rg USD \| US5165441032	57.49 20:24:12	56.82 04.11.2025	+1.18% +0.67	57.51 100	57.55 100	-36.49%
Larimar Therap Rg USD \| US5171251003	3.84 20:24:28	3.88 04.11.2025	-1.03% -0.04	3.84 700	3.85 700	+0.26%
Latham Group Rg USD \| US51819L1070	7.44 20:10:05	7.27 04.11.2025	+2.34% +0.17	7.42 200	7.43 400	+4.45%
Laureate Edu Rg USD \| US5186132032	30.04 20:24:18	29.28 04.11.2025	+2.60% +0.76	30.02 100	30.05 100	+60.09%
Lb Foster Rg USD \| US3500601097	26.30 19:11:42	26.94 04.11.2025	-2.38% -0.64	26.08 100	26.48 100	+0.15%
LCI Industries Rg USD \| US50189K1034	105.65 20:22:47	106.92 03.11.2025	-1.19% -1.27	105.02 100	105.71 100	+3.41%
LCNB Rg USD \| US50181P1003	15.58 04.11.2025	15.36 01.11.2025	+1.43% +0.22	15.25 200	15.40 300	+2.97%
Legacy Housing Rg USD \| US52472M1018	22.40 20:22:33	22.19 04.11.2025	+0.95% +0.21	22.38 100	22.42 300	-10.09%
LegalZoom.com USD \| US52466B1035	9.875 20:23:05	10.09 04.11.2025	-2.13% -0.215	9.87 1'200	9.88 900	+34.35%
Leggett & Platt Rg USD \| US5246601075	8.93 20:24:10	8.99 03.11.2025	-0.67% -0.06	8.93 1'800	8.94 2'100	-6.35%
LeMaitre Vascula Rg USD \| US5255582018	88.10 20:15:17	86.92 04.11.2025	+1.36% +1.18	87.70 100	88.16 100	-5.67%
Lemonade Rg USD \| US52567D1072	60.32 20:23:13	61.54 03.11.2025	-1.98% -1.22	60.30 100	60.44 100	+67.78%
LendingClub Rg USD \| US52603A2087	17.56 20:23:46	17.58 03.11.2025	-0.11% -0.02	17.54 200	17.56 100	+8.59%
LendingTree Rg USD \| US52603B1070	62.76 20:23:49	65.74 04.11.2025	-4.53% -2.98	62.34 100	62.91 200	+69.65%
LENSAR Rg USD \| US52634L1089	12.12 20:11:57	12.50 04.11.2025	-3.04% -0.38	12.12 100	12.24 300	+39.82%
Lenz Ther Rg USD \| US52635N1037	28.17 20:24:48	27.93 04.11.2025	+0.86% +0.24	28.05 200	28.17 100	-3.26%
Lexeo Rg USD \| US52886X1072	8.34 20:24:16	9.04 04.11.2025	-7.74% -0.70	8.30 500	8.36 100	+37.39%
LGI Homes Rg USD \| US50187T1060	44.30 20:24:08	40.73 04.11.2025	+8.77% +3.57	44.23 400	44.46 1'200	-54.44%
Liberty Ener Rg-A USD \| US53115L1044	16.98 20:24:37	18.37 03.11.2025	-7.57% -1.39	16.98 1'300	16.99 400	-7.64%
Liberty Ltn-A Rg USD \| BMG9001E1021	7.845 20:22:17	7.77 04.11.2025	+0.97% +0.075	7.84 600	7.85 200	+22.17%
Liberty Ltn-C Rg USD \| BMG9001E1286	7.955 20:21:48	7.89 04.11.2025	+0.82% +0.065	7.95 400	7.96 400	+24.45%
Life Time Group Rg USD \| US53190C1027	25.74 20:25:06	24.87 03.11.2025	+3.50% +0.87	25.73 100	25.77 400	+12.43%
LIFE360 Rg USD \| US5322061095	96.585 20:22:54	99.32 04.11.2025	-2.75% -2.735	96.52 200	96.65 100	+140.66%
Lifecore Biomed Rg USD \| US5147661046	6.79 20:19:51	7.11 04.11.2025	-4.50% -0.32	6.78 500	6.81 300	-4.31%
LifeMD Rg USD \| US53216B1044	5.48 20:23:39	5.74 04.11.2025	-4.53% -0.26	5.48 200	5.49 400	+15.96%
LifeStance Hlth Rg USD \| US53228F1012	5.005 20:24:54	4.92 04.11.2025	+1.73% +0.085	5.00 1'600	5.01 1'700	-33.24%
Lifevantage Rg USD \| US53222K2050	7.14 20:09:59	7.34 04.11.2025	-2.72% -0.20	7.14 100	7.17 100	-58.13%
Lifeway Foods Rg USD \| US5319141090	24.39 20:21:00	24.13 04.11.2025	+1.08% +0.26	24.32 100	24.46 200	-2.70%
Lifezone Mtl Rg USD \| IM00BLCY1J27	4.17 20:23:34	4.65 03.11.2025	-10.32% -0.48	4.16 200	4.17 700	-33.09%
Ligand Pharma Rg USD \| US53220K5048	189.42 20:24:01	191.24 04.11.2025	-0.95% -1.82	189.26 100	189.97 100	+78.48%
Lightbridge Rg USD \| US53224K3023	23.10 20:24:05	24.78 04.11.2025	-6.78% -1.68	23.04 100	23.17 100	+423.89%
Limbach Hldgs Rg USD \| US53263P1057	91.73 20:24:16	93.45 04.11.2025	-1.84% -1.72	91.40 100	92.42 100	+9.25%
Limoneira Rg USD \| US5327461043	13.83 20:00:19	13.91 04.11.2025	-0.58% -0.08	13.83 200	13.87 100	-43.13%
Lincoln Educ Svc Rg USD \| US5335351004	18.49 20:23:52	18.54 04.11.2025	-0.27% -0.05	18.46 100	18.50 100	+17.19%
Lindblad Expedit Rg USD \| US5352191093	12.47 20:22:19	12.20 04.11.2025	+2.21% +0.27	12.44 100	12.48 300	+2.87%
Lindsay Rg USD \| US5355551061	112.77 19:40:50	112.17 03.11.2025	+0.53% +0.60	110.75 100	112.77 100	-5.19%
LINKBANCORP Rg USD \| US53578P1057	7.005 20:20:06	7.00 04.11.2025	+0.07% +0.005	6.99 500	7.02 300	-6.42%
Lionsgate Rg USD \| CA53626N1024	6.40 20:23:52	6.38 03.11.2025	+0.31% +0.02	6.39 500	6.40 500	-
Liquidia Rg USD \| US53635D2027	27.20 20:25:01	25.22 04.11.2025	+7.85% +1.98	27.17 800	27.24 100	+114.46%
Liquidity Servic Rg USD \| US53635B1070	23.15 20:16:53	23.60 04.11.2025	-1.91% -0.45	23.11 100	23.16 100	-26.91%
LivaNova Rg USD \| GB00BYMT0J19	53.75 20:23:23	52.58 04.11.2025	+2.23% +1.17	53.72 100	53.83 300	+13.54%
Live Oak Banksha Rg USD \| US53803X1054	31.20 20:24:15	31.59 03.11.2025	-1.23% -0.39	31.13 100	31.20 200	-20.13%
LiveRamp Hldg Rg USD \| US53815P1084	26.89 20:23:35	27.49 03.11.2025	-2.18% -0.60	26.89 200	26.91 100	-9.48%
LiveWire Grp Rg USD \| US53838J1051	4.75 20:12:01	5.15 03.11.2025	-7.77% -0.40	4.76 600	4.86 100	+7.07%
loanDepot Rg-A USD \| US53946R1068	2.935 20:22:16	2.95 03.11.2025	-0.51% -0.015	2.93 4'100	2.94 4'100	+44.61%
Logistic Rg USD \| KYG5557R1092	2.80 20:15:46	3.28 03.11.2025	-14.63% -0.48	2.70 1'800	2.80 200	-69.35%
LSB Industries Rg USD \| US5021601043	8.20 20:12:59	8.44 03.11.2025	-2.84% -0.24	8.20 500	8.21 500	+11.20%
LSI Industries Rg USD \| US50216C1080	22.84 20:16:53	23.34 04.11.2025	-2.14% -0.50	22.80 200	22.86 200	+20.19%
LTC Prop REIT Rg USD \| US5021751020	35.29 20:21:12	35.39 03.11.2025	-0.28% -0.10	35.22 100	35.29 200	+2.43%
Lucid Diagnostcs Rg USD \| US54948X1090	1.095 20:24:27	1.21 04.11.2025	-9.50% -0.115	1.09 4'400	1.11 1'200	+47.80%
Lumen Tech Rg USD \| US5502411037	10.73 20:25:04	11.83 03.11.2025	-9.30% -1.10	10.73 1'400	10.74 400	+122.79%
Lument Fin REIT Rg USD \| US55025L1089	1.54 20:13:59	1.54 03.11.2025	0.00% 0.00	1.53 900	1.55 1'200	-40.31%
Luminar Tech Rg-A USD \| US5504243032	1.395 20:24:09	1.36 04.11.2025	+2.57% +0.035	1.39 13'100	1.40 71'800	-74.72%
Luxfer Holdings Rg USD \| GB00BNK03D49	12.23 19:58:58	12.43 03.11.2025	-1.61% -0.20	12.21 400	12.38 100	-5.04%
LXP Industr REIT Rg USD \| US5290431015	9.585 20:24:46	9.54 03.11.2025	+0.47% +0.045	9.58 2'800	9.59 7'700	+17.49%
M-tron Inds Rg USD \| US55380K1097	54.91 18:44:30	55.79 03.11.2025	-1.58% -0.88	51.91 100	55.05 100	+15.20%
M/I Homes Rg USD \| US55305B1017	127.28 20:24:25	126.03 03.11.2025	+0.99% +1.25	127.12 100	127.92 100	-5.20%
Macerich REIT Rg USD \| US5543821012	17.48 20:24:36	17.34 03.11.2025	+0.81% +0.14	17.48 100	17.50 200	-12.95%
Madison Squ Rg USD \| US5582561032	43.81 20:19:47	44.22 03.11.2025	-0.93% -0.41	43.72 200	43.90 100	+24.21%
Madrigal Pharmct Rg USD \| US5588681057	449.82 20:23:26	412.35 04.11.2025	+9.09% +37.47	448.64 40	452.23 40	+33.63%
Magnera Rg USD \| US55939A1079	8.60 20:24:11	8.82 03.11.2025	-2.49% -0.22	8.59 200	8.61 200	-51.46%
Magnite Rg USD \| US55955D1000	16.69 20:25:07	17.74 04.11.2025	-5.92% -1.05	16.68 300	16.71 100	+11.43%
Magnolia Oil Rg-A USD \| US5596631094	22.02 20:24:12	22.54 03.11.2025	-2.31% -0.52	22.02 200	22.03 800	-3.59%
MainStreet Bancs Rg USD \| US56064Y1001	18.86 19:36:55	18.84 04.11.2025	+0.11% +0.02	18.75 100	18.97 200	+4.09%
Malibu Boats Rg-A USD \| US56117J1007	26.89 20:06:15	27.29 04.11.2025	-1.47% -0.40	26.80 300	27.04 100	-27.40%
Mama's Creations Rg USD \| US56146T1034	10.865 20:24:10	10.76 04.11.2025	+0.98% +0.105	10.85 400	10.88 200	+35.18%
Mammoth Enrgy Rg USD \| US56155L1089	2.05 19:25:41	2.15 04.11.2025	-4.65% -0.10	2.04 2'900	2.07 300	-28.33%
Manitowoc Comp Rg USD \| US5635714059	10.15 20:24:10	10.21 03.11.2025	-0.59% -0.06	10.14 400	10.16 200	+11.83%
MannKind Rg USD \| US56400P7069	5.525 20:24:11	5.48 04.11.2025	+0.82% +0.045	5.52 2'600	5.53 800	-14.77%
Mar LfSci Hldg Rg-A USD \| US56600D1072	2.91 20:24:32	2.94 04.11.2025	-1.02% -0.03	2.91 4'100	2.92 2'900	-46.06%
Mara Hldgs Rg USD \| US5657881067	16.97 20:25:07	17.81 04.11.2025	-4.72% -0.84	16.96 1'300	16.97 500	+6.20%
Marcus & Milli Rg USD \| US5663241090	29.48 19:45:30	29.35 03.11.2025	+0.44% +0.13	29.30 100	29.38 300	-23.29%
Marcus Rg USD \| US5663301068	14.62 20:15:43	14.58 03.11.2025	+0.27% +0.04	14.61 500	14.64 100	-32.19%
Marex Grp Rg USD \| GB00BMT7GT62	30.69 20:21:04	31.00 04.11.2025	-1.00% -0.31	30.66 200	30.71 200	-0.55%
Marine Products Rg USD \| US5684271084	8.44 20:12:06	8.65 03.11.2025	-2.43% -0.21	8.41 100	8.49 200	-5.67%
Marinemax Rg USD \| US5679081084	23.99 20:22:28	24.64 03.11.2025	-2.64% -0.65	23.82 500	24.07 100	-14.89%
MarketWise Rg-A USD \| US57064P2065	16.36 15:30:01	16.59 04.11.2025	-1.39% -0.23	16.09 100	16.51 100	+46.17%
Marqeta Rg-A USD \| US57142B1044	4.435 20:24:56	4.495 04.11.2025	-1.33% -0.06	4.43 5'800	4.44 8'500	+18.60%
Marriott Vct Wld Rg USD \| US57164Y1073	66.68 20:20:26	67.49 03.11.2025	-1.20% -0.81	66.67 200	66.84 100	-24.84%
Marten Trans Ltd Rg USD \| US5730751089	9.99 20:24:11	10.10 04.11.2025	-1.09% -0.11	9.99 200	10.00 300	-35.30%
MasterBrand Rg-WI USD \| US57638P1049	12.73 20:23:56	12.45 03.11.2025	+2.25% +0.28	12.71 500	12.73 100	-14.78%
Materion Rg USD \| US5766901012	112.57 20:08:03	114.47 03.11.2025	-1.66% -1.90	112.38 100	113.12 100	+15.77%
Mativ Holdings Rg USD \| US8085411069	10.29 20:13:10	10.45 03.11.2025	-1.53% -0.16	10.31 300	10.34 100	-4.13%
Matrix Service Rg USD \| US5768531056	15.24 20:24:10	15.14 04.11.2025	+0.66% +0.10	15.23 100	15.25 100	+26.48%
Matson Rg USD \| US57686G1058	98.35 20:13:43	99.96 03.11.2025	-1.61% -1.61	98.42 200	98.60 100	-25.87%
Matthews Intl -A- USD \| US5771281012	23.21 20:19:25	23.43 04.11.2025	-0.94% -0.22	23.22 200	23.25 200	-15.35%
Maui Land&Pineap Rg USD \| US5773451019	15.00 18:40:13	15.50 03.11.2025	-3.23% -0.50	14.89 300	15.26 100	-29.48%
MaxCyte Rg USD \| US57777K1060	1.605 20:18:46	1.61 04.11.2025	-0.31% -0.005	1.60 1'300	1.61 3'000	-61.30%
Maximus Rg USD \| US5779331041	83.62 20:19:03	83.45 03.11.2025	+0.20% +0.17	83.59 100	83.71 100	+11.79%
MaxLinear Rg USD \| US57776J1007	14.51 20:21:37	15.62 04.11.2025	-7.11% -1.11	14.50 200	14.54 500	-21.03%
Mayville Engr Co Rg USD \| US5786051079	17.95 20:23:46	17.66 03.11.2025	+1.64% +0.29	17.72 100	18.07 100	+12.34%
Maze Thera Rg USD \| US5787841007	32.57 20:16:21	33.24 04.11.2025	-2.02% -0.67	32.15 100	32.61 200	-
MBIA Rg USD \| US55262C1009	6.735 20:22:14	6.77 03.11.2025	-0.52% -0.035	6.73 400	6.81 200	+4.80%
MBX Bio Rg USD \| US55287L1017	21.13 20:24:33	20.61 04.11.2025	+2.52% +0.52	21.08 100	21.17 100	+11.83%
Mc Grath Rent Rg USD \| US5805891091	106.85 19:55:02	109.14 04.11.2025	-2.10% -2.29	107.51 100	107.69 100	-2.40%
MCGRA Rg USD \| US5809071039	11.00 20:23:39	10.90 03.11.2025	+0.92% +0.10	10.97 200	11.00 500	-
Mechanics Ban Rg USD \| US43785V1026	13.14 20:23:57	13.15 04.11.2025	-0.08% -0.01	13.14 200	13.16 500	+15.15%
Medallion Financ Rg USD \| US5839281061	10.07 20:17:56	9.89 04.11.2025	+1.82% +0.18	10.01 100	10.12 100	+5.32%
MediaAlpha Rg-A USD \| US58450V1044	13.475 20:20:37	13.26 03.11.2025	+1.62% +0.215	13.47 100	13.50 100	+17.45%
Medifast Rg USD \| US58470H1014	11.945 20:23:21	11.88 03.11.2025	+0.55% +0.065	11.84 100	11.96 200	-32.58%
MediWound Rg USD \| IL0011316309	17.82 20:18:57	18.32 04.11.2025	-2.73% -0.50	17.68 100	17.87 200	+2.92%
MeiraGTx Rg USD \| KYG596651029	8.635 20:24:54	8.73 04.11.2025	-1.09% -0.095	8.61 200	8.66 200	+43.35%
Mercantile Bank Rg USD \| US5873761044	44.10 20:03:33	44.34 04.11.2025	-0.54% -0.24	43.95 100	44.10 100	-0.34%
Merchants Bancrp Rg USD \| US58844R1086	31.49 20:01:34	31.365 04.11.2025	+0.40% +0.125	31.47 200	31.56 100	-14.00%
Mercurity Fint Rg USD \| KYG594672027	9.565 20:10:15	10.39 04.11.2025	-7.94% -0.825	9.54 200	9.65 100	+52.12%
Mercury General Rg USD \| US5894001008	79.45 20:20:49	76.23 03.11.2025	+4.22% +3.22	79.25 100	80.39 200	+14.67%
Mercury System Rg USD \| US5893781089	76.72 20:24:49	77.78 04.11.2025	-1.36% -1.06	76.49 100	76.75 200	+85.19%
Meridian Rg USD \| US58958P1049	14.70 20:22:40	14.91 04.11.2025	-1.41% -0.21	14.65 200	14.73 300	+8.75%
Merit Med Sys Rg USD \| US5898891040	88.52 20:21:55	87.34 04.11.2025	+1.35% +1.18	88.40 100	88.82 200	-9.70%
Meritage Homes Rg USD \| US59001A1025	65.50 20:22:51	65.77 03.11.2025	-0.41% -0.27	65.55 100	65.63 100	-14.48%
Mesa Laboratorie Rg USD \| US59064R1095	74.33 20:23:07	73.55 04.11.2025	+1.06% +0.78	73.32 300	74.60 100	-44.23%
Metallus Rg USD \| US8873991033	17.58 20:24:09	17.77 03.11.2025	-1.07% -0.19	17.58 100	17.61 100	+25.76%
Methode Electron Rg USD \| US5915202007	6.61 20:14:18	6.77 03.11.2025	-2.36% -0.16	6.60 400	6.62 200	-42.58%
MetroCity Bksh Rg USD \| US59165J1051	25.74 19:57:39	25.76 04.11.2025	-0.08% -0.02	25.71 100	25.80 100	-19.37%
Metsera Rg USD \| US59267L1070	73.83 20:24:58	60.73 04.11.2025	+21.57% +13.10	73.80 200	73.86 200	-
MFA Fina REIT Rg USD \| US55272X6076	9.08 20:24:57	9.04 03.11.2025	+0.44% +0.04	9.08 400	9.09 3'800	-11.29%
MGE Energy Rg USD \| US55277P1049	82.70 20:24:09	82.96 04.11.2025	-0.31% -0.26	82.37 100	82.96 100	-11.71%
MGP Ingredients Rg USD \| US55303J1060	24.49 20:17:42	24.14 04.11.2025	+1.45% +0.35	24.32 100	24.45 400	-38.68%
Microvast Hldgs Rg USD \| US59516C1062	5.09 20:24:36	5.40 04.11.2025	-5.74% -0.31	5.08 700	5.09 2'200	+160.87%
Microvision Rg USD \| US5949603048	1.07 20:23:10	1.15 04.11.2025	-6.96% -0.08	1.07 7'000	1.08 22'900	-12.21%
Mid Penn Bancorp Rg USD \| US59540G1076	28.65 20:03:36	28.61 04.11.2025	+0.14% +0.04	28.63 100	28.68 400	-0.80%
Middlefield Banc Rg USD \| US5963042040	32.58 20:19:16	32.88 04.11.2025	-0.91% -0.30	32.57 100	32.71 100	+17.22%
Middlesex Water Rg USD \| US5966801087	53.59 20:09:59	49.92 04.11.2025	+7.35% +3.67	53.44 100	53.81 100	-5.15%
Midland Sts Banc Rg USD \| US5977421057	16.13 20:14:03	15.94 04.11.2025	+1.19% +0.19	16.07 800	16.10 100	-34.67%
MidWestOne Finl Rg USD \| US5985111039	38.01 20:24:38	37.99 04.11.2025	+0.05% +0.02	38.00 100	38.14 200	+30.46%
Miller Inds TN Rg USD \| US6005512040	39.45 20:02:22	39.87 03.11.2025	-1.05% -0.42	39.32 300	39.61 200	-39.00%
MillerKnoll Rg USD \| US6005441000	15.165 20:22:05	15.25 04.11.2025	-0.56% -0.085	15.16 100	15.18 400	-32.49%
MiMedx Group Rg USD \| US6024961012	7.835 20:20:20	7.52 04.11.2025	+4.19% +0.315	7.83 700	7.84 400	-21.83%
Mind Medicine Rg USD \| CA60255C8850	12.07 20:24:30	12.29 04.11.2025	-1.79% -0.22	12.06 300	12.08 400	+76.58%
Minerals Technol Rg USD \| US6031581068	55.77 20:24:18	56.06 03.11.2025	-0.52% -0.29	55.59 100	55.78 200	-26.44%
Mineralys Rg USD \| US6031701013	39.90 20:23:35	39.17 04.11.2025	+1.86% +0.73	39.86 100	39.93 300	+218.20%
Mirion Tech Rg-A USD \| US60471A1016	28.00 20:24:49	29.41 03.11.2025	-4.79% -1.41	27.99 200	28.01 200	+68.54%
Mirum Rg Reg S-AI USD \| US6047491013	71.83 20:20:53	70.85 04.11.2025	+1.38% +0.98	71.60 300	71.77 100	+71.34%
Mission Produce Rg USD \| US60510V1089	11.705 20:19:22	11.70 04.11.2025	+0.04% +0.005	11.70 300	11.71 100	-18.58%
Mister Car Wash Rg USD \| US60646V1052	5.515 20:23:32	5.43 04.11.2025	+1.57% +0.085	5.51 1'200	5.52 1'800	-25.51%
MISTRAS Group Rg USD \| US60649T1079	9.58 20:22:23	9.59 03.11.2025	-0.10% -0.01	9.53 100	9.60 200	+5.85%
Mitek Systems Rg USD \| US6067102003	9.04 20:20:48	9.14 04.11.2025	-1.09% -0.10	9.04 200	9.05 400	-17.88%
Mobile Infrastr Rg USD \| US60739N1019	3.44 19:37:54	3.42 04.11.2025	+0.58% +0.02	3.38 100	3.55 100	-17.39%
Modine Mfg Co Rg USD \| US6078281002	148.61 20:21:47	152.93 03.11.2025	-2.82% -4.32	148.35 100	148.83 300	+31.92%
Modiv Indl Rg-C USD \| US60784B1017	14.38 20:05:24	14.47 03.11.2025	-0.62% -0.09	14.29 100	14.37 100	-2.76%
Moelis & Co Rg-A USD \| US60786M1053	63.00 20:17:41	63.40 03.11.2025	-0.63% -0.40	63.01 100	63.05 200	-14.19%
Monarch Casino&R Rg USD \| US6090271072	89.74 19:47:15	90.17 04.11.2025	-0.48% -0.43	89.66 100	89.95 100	+14.28%
Monopar Therape Rg USD \| US61023L2079	83.20 19:54:11	84.00 04.11.2025	-0.95% -0.80	81.99 100	83.77 300	+281.82%
Monro Rg USD \| US6102361010	15.01 20:23:39	15.05 04.11.2025	-0.27% -0.04	14.98 100	15.04 100	-39.31%
Montauk Rnw Rg USD \| US61218C1036	1.90 20:25:08	2.03 04.11.2025	-6.40% -0.13	1.88 100	1.91 100	-48.99%
Monte Rosa Therp Rg USD \| US61225M1027	12.105 20:23:45	12.07 04.11.2025	+0.29% +0.035	12.09 200	12.13 200	+73.92%
Montrose Environ Rg USD \| US6151111019	24.91 20:23:38	25.10 03.11.2025	-0.76% -0.19	24.85 200	24.96 400	+35.31%
Moog -A- USD \| US6153942023	202.47 20:15:11	206.42 03.11.2025	-1.91% -3.95	202.26 100	205.02 100	+4.87%
Motorcar Parts A Rg USD \| US6200711009	17.07 20:10:59	17.28 04.11.2025	-1.22% -0.21	17.07 200	17.12 200	+127.37%
Movado Rg USD \| US6245801062	17.74 20:13:09	18.14 03.11.2025	-2.21% -0.40	17.72 100	17.75 100	-7.83%
MRC Global Rg USD \| US55345K1034	13.72 20:25:01	13.93 03.11.2025	-1.51% -0.21	13.69 100	13.74 300	+9.00%
MstrCrft Bt Hldg Rg USD \| US57637H1032	20.34 20:24:05	19.92 04.11.2025	+2.11% +0.42	20.23 500	20.37 100	+4.46%
Mtrpltn Bank Hld Rg USD \| US5917741044	65.73 20:22:26	66.78 03.11.2025	-1.57% -1.05	65.67 300	65.87 100	+14.35%
Mueller Water Pro-A USD \| US6247581084	25.52 20:23:50	25.71 03.11.2025	-0.74% -0.19	25.51 200	25.54 300	+14.27%
Murphy Oil Rg USD \| US6267171022	26.93 20:24:10	27.67 03.11.2025	-2.67% -0.74	26.92 200	26.95 200	-8.56%
MVB Financial Rg USD \| US5538101024	25.985 20:03:25	25.99 04.11.2025	-0.02% -0.005	25.84 100	26.15 100	+25.56%
Myers Ind Rg USD \| US6284641098	17.71 20:22:05	18.09 03.11.2025	-2.10% -0.38	17.68 100	17.75 200	+63.86%
Myomo Rg USD \| US62857J2015	0.8175 20:22:14	0.85 03.11.2025	-3.82% -0.0325	0.815 200	0.8195 200	-86.80%
MYR Group Rg USD \| US55405W1045	230.44 20:22:12	227.46 04.11.2025	+1.31% +2.98	228.80 100	231.60 200	+52.89%
Myriad Genetics Rg USD \| US62855J1043	6.55 20:25:05	8.18 04.11.2025	-19.93% -1.63	6.54 100	6.55 100	-40.34%
N-able Rg USD \| US62878D1000	7.67 20:25:10	7.82 03.11.2025	-1.92% -0.15	7.63 1'300	7.64 500	-16.27%
Nabor Industries Rg USD \| BMG6359F1370	52.12 20:18:09	53.90 03.11.2025	-3.30% -1.78	52.20 400	52.41 200	-5.72%
Nacco Inds-A USD \| US6295791031	42.27 03.11.2025	42.28 31.10.2025	-0.02% -0.01	40.87 100	42.89 100	+41.75%
Nano Nuclear Rg USD \| US63010H1086	42.63 20:24:58	45.24 04.11.2025	-5.77% -2.61	42.58 200	42.68 200	+81.72%
Nano-X Img Rg USD \| IL0011681371	3.28 20:23:53	3.41 04.11.2025	-3.81% -0.13	3.28 1'300	3.29 3'500	-52.64%
NAPCO Sec Tech Rg USD \| US6304021057	40.80 20:24:26	40.76 04.11.2025	+0.10% +0.04	40.66 400	40.81 100	+14.62%
Nat.Presto Ind. Rg USD \| US6372151042	110.19 20:16:55	109.58 03.11.2025	+0.56% +0.61	109.55 100	110.15 100	+11.34%
Nathans Famous Rg USD \| US6323471002	106.82 18:50:32	108.44 04.11.2025	-1.49% -1.62	105.48 100	107.41 300	+37.95%
National Banksha Rg USD \| US6348651091	29.38 16:22:28	29.17 04.11.2025	+0.72% +0.21	28.90 100	29.16 200	+1.60%
National Beverag Rg USD \| US6350171061	33.21 20:10:06	33.28 04.11.2025	-0.21% -0.07	33.22 200	33.27 100	-22.01%
National Cine Rg USD \| US6353092066	4.18 20:23:21	4.45 04.11.2025	-6.07% -0.27	4.18 400	4.19 300	-32.98%
National Healthc Rg USD \| US6359061008	121.58 18:46:05	121.04 03.11.2025	+0.45% +0.54	121.38 100	122.54 100	+12.53%
National Rsrch Rg USD \| US6373722023	13.80 20:19:14	13.25 04.11.2025	+4.15% +0.55	13.57 100	13.72 700	-24.89%
National Vsn Hld Rg USD \| US63845R1077	25.54 20:24:44	26.38 04.11.2025	-3.18% -0.84	25.53 200	25.55 100	+153.17%
Natl Bank Hldg Rg-A USD \| US6337071046	35.95 20:20:42	35.87 03.11.2025	+0.22% +0.08	35.93 100	35.98 100	-16.70%
Natl Energy Svc Rg USD \| VGG6375R1073	12.43 20:24:44	12.54 04.11.2025	-0.88% -0.11	12.42 200	12.43 200	+39.96%
Natl Health REIT Rg USD \| US63633D1046	74.47 20:20:54	74.72 03.11.2025	-0.33% -0.25	74.20 100	74.49 200	+7.82%
Natural Gas Srvc Rg USD \| US63886Q1094	27.90 20:21:52	28.10 03.11.2025	-0.71% -0.20	27.88 100	28.08 100	+4.85%
Natural GrVin Rg USD \| US63888U1088	32.12 20:12:24	32.96 03.11.2025	-2.55% -0.84	32.12 200	32.22 100	-17.02%
Natures Sunshine Rg USD \| US6390271012	13.73 20:24:11	13.76 04.11.2025	-0.22% -0.03	13.69 200	13.72 200	-6.14%
Navient Rg USD \| US63938C1080	11.92 20:24:16	12.20 04.11.2025	-2.30% -0.28	11.91 100	11.92 100	-8.20%
Navigator Hldgs Rg USD \| MHY621321089	16.21 20:01:41	16.41 03.11.2025	-1.22% -0.20	16.19 100	16.22 200	+6.91%
Navitas Semicond Rg USD \| US63942X1063	10.64 20:24:43	12.25 04.11.2025	-13.14% -1.61	10.63 6'600	10.64 1'400	+243.14%
NB Bancorp Rg USD \| US63945M1071	17.76 20:18:25	17.74 04.11.2025	+0.11% +0.02	17.73 100	17.75 200	-1.77%
NBT Bancorp Rg USD \| US6287781024	40.75 20:24:10	40.81 04.11.2025	-0.15% -0.06	40.73 100	40.76 300	-14.55%
NCR Atl Rg USD \| US63001N1063	36.92 20:24:10	36.20 03.11.2025	+1.99% +0.72	36.87 200	36.94 200	+6.72%
NCR Voyix Rg USD \| US62886E1082	11.04 20:24:11	11.34 03.11.2025	-2.65% -0.30	11.04 1'000	11.05 1'200	-18.06%
Nelnet-A USD \| US64031N1081	130.73 17:57:12	128.81 03.11.2025	+1.49% +1.92	129.51 100	132.07 100	+20.60%
Neogen Rg USD \| US6404911066	6.04 20:24:11	6.29 04.11.2025	-3.97% -0.25	6.04 2'100	6.05 2'800	-48.19%
Neogenomics Rg USD \| US64049M2098	10.16 20:23:21	9.78 04.11.2025	+3.89% +0.38	10.16 800	10.17 700	-40.66%
Neonode Rg USD \| US64051M7092	2.77 20:16:47	2.88 04.11.2025	-3.82% -0.11	2.75 100	2.77 900	-65.01%
NerdWallet Rg-A USD \| US64082B1026	11.97 20:22:20	12.03 04.11.2025	-0.50% -0.06	11.97 200	11.98 300	-9.55%
Nerdy Rg-A USD \| US64081V1098	0.97575 20:17:39	0.9994 03.11.2025	-2.37% -0.02365	0.9722 200	0.9785 100	-38.31%
Net Lease Rg USD \| US64110Y1082	29.10 20:18:47	29.21 03.11.2025	-0.38% -0.11	29.07 200	29.21 100	-6.41%
NET PWR Rg-A USD \| US64107A1051	3.695 20:24:11	3.91 03.11.2025	-5.50% -0.215	3.69 2'300	3.70 3'000	-63.08%
Netgear Rg USD \| US64111Q1040	30.20 20:24:10	31.65 04.11.2025	-4.58% -1.45	30.12 100	30.21 200	+13.56%
Netscout Systems Rg USD \| US64115T1043	27.01 20:24:13	27.69 04.11.2025	-2.46% -0.68	26.99 200	27.05 100	+27.84%
NetSTREIT REIT Rg USD \| US64119V3033	18.28 20:23:21	18.70 03.11.2025	-2.25% -0.42	18.27 300	18.29 300	+32.16%
Neurogene Rg USD \| US64135M1053	32.78 20:20:47	31.06 04.11.2025	+5.54% +1.72	32.49 300	33.16 100	+35.87%
Neuronetics Rg USD \| US64131A1051	2.90 20:24:09	2.77 04.11.2025	+4.69% +0.13	2.90 500	2.91 1'600	+72.05%
NeuroPace Rg USD \| US6412881053	9.37 20:25:10	9.40 04.11.2025	-0.32% -0.03	9.37 300	9.39 200	-16.00%
New Frtrs Ener Rg-A USD \| US6443931000	1.38 20:24:44	1.18 04.11.2025	+16.95% +0.20	1.37 5'600	1.38 8'700	-92.20%
New Jersey Res Rg USD \| US6460251068	44.66 20:23:35	44.13 03.11.2025	+1.20% +0.53	44.65 400	44.67 100	-5.40%
New Media Inv Rg USD \| US36472T1097	5.12 20:24:10	5.27 03.11.2025	-2.85% -0.15	5.12 3'400	5.13 2'100	+4.15%
Newmark Group-A Rg USD \| US65158N1028	17.52 20:23:43	17.52 04.11.2025	0.00% 0.00	17.51 800	17.52 200	+36.77%
Newsmax Inc. Rg-B USD \| US65250K1051	9.21 20:22:23	9.60 03.11.2025	-4.06% -0.39	9.19 400	9.23 100	-
NewtekOne Rg USD \| US6525262035	10.40 20:19:27	10.34 04.11.2025	+0.58% +0.06	10.38 200	10.40 500	-19.03%
NexPoint REIT Rg USD \| US65342V1017	13.31 20:15:29	13.17 03.11.2025	+1.06% +0.14	13.30 100	13.38 200	-16.06%
NexPoint Rs REIT Rg USD \| US65341D1028	30.68 20:17:51	30.47 03.11.2025	+0.69% +0.21	30.57 100	30.68 300	-27.02%
NexPt Divsfd RE USD \| US65340G2057	3.07 19:59:22	3.14 03.11.2025	-2.23% -0.07	3.05 200	3.07 300	-48.52%
NextDecade Rg USD \| US65342K1051	5.995 20:24:29	5.87 04.11.2025	+2.13% +0.125	5.99 300	6.00 1'400	-23.87%
Nextdoor Hldg Rg-A USD \| US65345M1080	1.82 20:24:46	1.92 03.11.2025	-5.21% -0.10	1.82 10'300	1.83 9'400	-18.99%
NextNav Rg USD \| US65345N1063	12.04 20:23:34	12.80 04.11.2025	-5.94% -0.76	12.02 100	12.05 100	-17.74%
Nextnrg Rg USD \| US6529411059	1.80 20:24:28	1.91 04.11.2025	-5.76% -0.11	1.79 200	1.80 1'200	-38.39%
Nextracker Rg-A USD \| US65290E1010	99.52 20:24:35	101.50 04.11.2025	-1.95% -1.98	99.36 200	99.56 200	+177.85%
NEXXEN Intl Rg USD \| IL0012165630	8.18 20:05:21	8.41 04.11.2025	-2.73% -0.23	8.17 400	8.19 500	-
NI Holdings Rg USD \| US65342T1060	13.19 18:49:45	13.26 04.11.2025	-0.53% -0.07	13.11 200	13.21 100	-15.54%
Niagen Biosci Rg USD \| US1710774076	7.07 20:24:07	7.23 04.11.2025	-2.21% -0.16	7.07 200	7.08 400	+36.29%
Nicolet Bankshar Rg USD \| US65406E1029	120.51 20:24:24	120.72 03.11.2025	-0.17% -0.21	120.50 100	120.86 200	+15.07%
NioCorp Devel Rg USD \| CA6544846091	6.45 20:24:12	6.53 04.11.2025	-1.23% -0.08	6.44 300	6.45 200	+321.29%
Nkarta Rg USD \| US65487U1088	1.975 20:17:19	2.07 04.11.2025	-4.59% -0.095	1.97 3'100	1.98 2'400	-16.87%
NL Industries Rg USD \| US6291564077	5.72 19:23:14	5.90 03.11.2025	-3.05% -0.18	5.73 100	5.88 100	-24.07%
nLIGHT Rg USD \| US65487K1007	30.97 20:09:16	32.39 04.11.2025	-4.38% -1.42	30.90 200	31.05 300	+208.77%
NMI Hldgs Rg USD \| US6292093050	37.10 20:24:32	36.79 04.11.2025	+0.84% +0.31	37.08 200	37.13 200	+0.08%
Noble Corp Rg-A USD \| GB00BMXNWH07	29.05 20:23:32	29.83 03.11.2025	-2.61% -0.78	29.02 200	29.07 600	-5.00%
Nordic Amer Tank Rg USD \| BMG657731060	3.515 20:23:56	3.63 03.11.2025	-3.17% -0.115	3.51 10'100	3.52 5'500	+45.20%
Northeast Bank Rg USD \| US66405S1006	85.41 20:05:20	87.72 04.11.2025	-2.63% -2.31	85.07 200	85.94 200	-4.37%
NorthEast Cmmty Rg USD \| US6641211007	19.96 20:08:40	19.98 04.11.2025	-0.10% -0.02	19.83 200	20.10 100	-18.32%
Northern Oil&Gas Rg USD \| US6655313079	21.32 20:24:34	22.05 03.11.2025	-3.31% -0.73	21.32 200	21.33 300	-40.66%
Northfield Banco Rg USD \| US66611T1088	10.195 20:14:49	10.17 04.11.2025	+0.25% +0.025	10.18 100	10.19 100	-12.48%
Northpointe Rg USD \| US66661N8864	15.76 20:14:50	15.84 03.11.2025	-0.51% -0.08	15.72 400	15.79 100	-
Northrim BanCorp Rg USD \| US6667621097	22.13 20:22:59	22.14 04.11.2025	-0.05% -0.01	22.12 300	22.15 100	+13.63%
NorthWestern Rg USD \| US6680743050	60.70 20:25:05	60.05 04.11.2025	+1.08% +0.65	60.61 100	60.70 300	+12.33%
Northwst Bncshs Rg USD \| US6673401039	11.71 20:23:47	11.85 04.11.2025	-1.18% -0.14	11.71 700	11.72 2'000	-10.16%
Norwood Financia Rg USD \| US6695491075	26.42 17:11:43	26.62 04.11.2025	-0.75% -0.20	25.98 100	26.28 100	-2.15%
Novagold Resourc Rg CAD \| CA66987E2069	11.06 20:23:45	11.41 03.11.2025	-4.82% -0.56	11.05 1'800	11.07 3'300	+141.58%
Novanta Rg USD \| CA67000B1040	131.21 20:20:55	135.86 04.11.2025	-3.42% -4.65	130.01 600	131.53 100	-11.07%
Novavax Rg USD \| US6700024010	7.645 20:25:07	7.91 04.11.2025	-3.35% -0.265	7.64 600	7.65 2'500	-1.62%
NovoCure NPV Rg USD \| JE00BYSS4X48	11.99 20:24:23	12.23 04.11.2025	-1.96% -0.24	11.99 200	12.00 300	-58.96%
NPK Intl Rg USD \| US6517185046	12.50 20:24:23	12.74 03.11.2025	-1.88% -0.24	12.50 200	12.51 200	+66.10%
Nu Skin Enterp Rg-A USD \| US67018T1051	10.60 20:24:11	10.70 03.11.2025	-0.93% -0.10	10.60 100	10.61 300	+55.30%
Nurix Therapeutc-Rg USD \| US67080M1036	12.33 20:24:28	12.62 04.11.2025	-2.30% -0.29	12.33 100	12.36 100	-33.01%
Nuscale Power Rg USD \| US67079K1007	37.08 20:24:46	40.83 03.11.2025	-9.18% -3.75	37.01 400	37.07 100	+127.72%
Nutex Hlth Rg USD \| US67079U3068	128.72 19:44:45	131.71 04.11.2025	-2.27% -2.99	127.54 200	130.27 100	+315.62%
Nuvalent Rg-A USD \| US6707031075	90.73 20:21:57	93.02 04.11.2025	-2.46% -2.29	90.73 100	91.24 200	+18.83%
Nuvation Bio Rg-A USD \| US67080N1019	4.885 20:24:59	5.17 03.11.2025	-5.51% -0.285	4.88 2'700	4.89 2'400	+94.36%
Nuvectis Pharma Rg USD \| US67080T1088	5.92 20:22:37	6.36 04.11.2025	-6.92% -0.44	5.92 100	5.96 100	+17.56%
NVE Rg USD \| US6294452064	66.33 20:17:13	67.64 04.11.2025	-1.94% -1.31	66.01 100	66.59 100	-16.93%
NW Nat Hldg Rg USD \| US66765N1054	46.46 20:21:00	46.29 03.11.2025	+0.37% +0.17	46.46 100	46.75 200	+17.01%
NWPX Infra Rg USD \| US6677461013	63.56 20:23:42	63.88 04.11.2025	-0.50% -0.32	63.25 100	64.04 100	+32.37%
O-I Glass Rg USD \| US67098H1041	11.88 20:24:32	11.76 03.11.2025	+1.02% +0.12	11.87 200	11.88 200	+8.49%
Oak Valley Banc Rg USD \| US6718071052	27.71 17:51:09	27.67 04.11.2025	+0.14% +0.04	27.39 100	27.78 100	-5.40%
Oceaneering Intl Rg USD \| US6752321025	23.19 20:24:55	24.16 03.11.2025	-4.01% -0.97	23.17 300	23.23 200	-7.36%
Oceanfirst Bk Rg USD \| US6752341080	17.90 20:21:11	18.05 04.11.2025	-0.83% -0.15	17.88 400	17.90 400	-0.28%
Ocular Therapeut Rg USD \| US67576A1007	10.80 20:24:51	11.41 04.11.2025	-5.35% -0.61	10.77 300	10.83 400	+33.61%
OFG Bancorp Rg USD \| PR67103X1020	39.33 20:24:09	39.15 03.11.2025	+0.46% +0.18	39.29 200	39.33 100	-7.49%
Ohio Vy Banc Cor Rg USD \| US6777191064	36.00 18:36:08	35.29 04.11.2025	+2.01% +0.71	35.50 100	36.37 100	+45.77%
Oil States Intl Rg USD \| US6780261052	6.195 20:24:10	6.41 03.11.2025	-3.35% -0.215	6.19 1'400	6.20 1'500	+26.68%
Oil-Dri Corp of Rg USD \| US6778641000	55.65 20:20:34	54.25 03.11.2025	+2.58% +1.40	55.33 100	55.90 100	+23.80%
Oklo Rg-A USD \| US02156V1098	115.51 20:24:59	126.67 03.11.2025	-8.81% -11.16	115.44 400	115.53 300	+496.66%
Olaplex Hldg Rg USD \| US6793691089	1.025 20:14:22	1.06 04.11.2025	-3.30% -0.035	1.02 4'200	1.03 1'800	-38.73%
Old Natl Bancorp Rg USD \| US6800331075	20.48 20:24:10	20.49 04.11.2025	-0.05% -0.01	20.48 400	20.49 500	-5.60%
Old Second Banco Rg USD \| US6802771005	18.11 20:20:43	18.00 04.11.2025	+0.61% +0.11	18.10 200	18.12 200	+1.24%
Olema Pharma Rg USD \| US68062P1066	8.20 20:23:39	8.42 04.11.2025	-2.61% -0.22	8.19 300	8.21 300	+44.43%
Olympic Steel Rg USD \| US68162K1060	35.05 20:21:08	35.23 04.11.2025	-0.51% -0.18	34.98 200	35.07 100	+7.38%
Omada Hlth Rg USD \| US68170A1088	24.90 20:19:45	25.67 04.11.2025	-3.00% -0.77	24.70 300	24.94 1'100	-
Omega Flex Rg USD \| US6820951043	26.99 20:18:59	27.25 04.11.2025	-0.95% -0.26	26.81 100	27.25 100	-35.07%
Omeros Rg USD \| US6821431029	6.88 20:24:26	7.17 04.11.2025	-4.04% -0.29	6.88 400	6.89 500	-27.43%
Omniab Rg USD \| US68218J1034	1.465 20:23:10	1.48 04.11.2025	-1.01% -0.015	1.46 600	1.47 2'100	-58.19%
Omnicell Rg USD \| US68213N1090	34.54 20:23:00	33.37 04.11.2025	+3.51% +1.17	34.49 100	34.61 100	-25.04%
ON24 Rg USD \| US68339B1044	5.22 20:00:31	5.42 03.11.2025	-3.69% -0.20	5.23 300	5.25 400	-16.10%
Oncology Inst Rg USD \| US68236X1000	4.29 20:23:44	4.49 04.11.2025	-4.45% -0.20	4.29 600	4.30 300	+1'353.07%
ONE Gas Rg USD \| US68235P1084	81.12 20:12:33	81.50 03.11.2025	-0.47% -0.38	80.91 100	81.25 400	+17.69%
One Libert Ppt R Rg USD \| US6824061039	19.93 20:22:19	19.99 03.11.2025	-0.30% -0.06	19.91 200	19.97 300	-26.62%
OneSpan Rg USD \| US68287N1000	11.71 20:23:25	12.34 04.11.2025	-5.11% -0.63	11.69 200	11.72 200	-33.44%
OneSpWrld Hldgs-Rg USD \| BSP736841136	22.79 20:21:52	23.07 04.11.2025	-1.21% -0.28	22.78 100	22.83 200	+15.93%
OneWater Marin Rg-A USD \| US68280L1017	15.20 20:14:00	15.60 04.11.2025	-2.56% -0.40	15.15 100	15.23 100	-10.24%
Onity Grp Rg USD \| US6757466064	38.52 20:07:17	38.35 03.11.2025	+0.44% +0.17	38.03 100	38.76 200	+24.88%
Ooma Rg USD \| US6834161019	12.02 20:25:00	11.86 03.11.2025	+1.35% +0.16	12.01 300	12.03 100	-15.65%
OP Bancorp Rg USD \| US67109R1095	13.295 19:01:01	13.36 04.11.2025	-0.49% -0.065	13.30 100	13.37 100	-15.50%
OPAL Fuels Rg-A USD \| US68347P1030	2.28 20:23:12	2.27 04.11.2025	+0.44% +0.01	2.28 100	2.29 400	-33.04%
Open Lending Rg USD \| US68373J1043	1.75 20:16:53	1.81 04.11.2025	-3.31% -0.06	1.75 1'300	1.76 1'000	-69.68%
OPENLANE Rg USD \| US48238T1097	26.98 20:25:01	26.59 03.11.2025	+1.47% +0.39	26.96 200	27.00 100	+34.02%
Opko Health Rg USD \| US68375N1037	1.375 20:24:00	1.40 04.11.2025	-1.79% -0.025	1.37 22'400	1.38 5'600	-4.76%
Oportun Finl Rg USD \| US68376D1046	5.24 20:12:05	5.36 04.11.2025	-2.24% -0.12	5.24 900	5.25 400	+38.14%
OppFi Rg USD \| US68386H1032	9.865 20:21:34	10.05 03.11.2025	-1.84% -0.185	9.88 300	9.90 100	+31.20%
OptimizeRx Rg USD \| US68401U2042	18.65 20:07:17	19.44 04.11.2025	-4.06% -0.79	18.64 400	18.70 200	+300.00%
Option Cr Health Rg USD \| US68404L2016	27.55 20:24:45	26.42 04.11.2025	+4.28% +1.13	27.55 100	27.56 100	+13.88%
Orange Cnty Bnc Rg USD \| US68417L1070	24.95 19:11:46	24.72 04.11.2025	+0.93% +0.23	24.90 100	25.10 800	-11.03%
Orasure Techs Rg USD \| US68554V1089	2.59 20:05:08	2.67 04.11.2025	-3.00% -0.08	2.58 2'200	2.59 1'600	-26.04%
Orchid Islnd Rg USD \| US68571X3017	7.39 20:24:44	7.26 03.11.2025	+1.79% +0.13	7.39 24'500	7.40 47'500	-6.68%
Organgnss Hldg Rg-A USD \| US68621F1021	3.91 20:16:02	4.00 04.11.2025	-2.25% -0.09	3.91 400	3.92 400	+25.00%
ORIC Pharma Rg USD \| US68622P1093	12.27 20:24:28	12.69 04.11.2025	-3.31% -0.42	12.25 200	12.33 200	+57.25%
Origin Bancorp Rg USD \| US68621T1025	34.53 20:20:43	34.65 03.11.2025	-0.35% -0.12	34.55 100	34.61 200	+4.09%
Orion Group Hldg Rg USD \| US68628V3087	10.84 20:24:53	10.82 03.11.2025	+0.18% +0.02	10.80 200	10.83 100	+47.61%
Orion Rg USD \| LU1092234845	4.88 20:25:09	5.30 03.11.2025	-7.92% -0.42	4.87 800	4.88 600	-66.43%
Ormat Technologi Rg USD \| US6866881021	109.97 20:20:55	107.82 03.11.2025	+1.99% +2.15	109.89 100	110.07 100	+59.21%
Orrstown Fncl Rg USD \| US6873801053	33.44 20:14:31	33.57 04.11.2025	-0.39% -0.13	33.37 200	33.42 200	-8.30%
Orthofix Med Rg USD \| US68752M1080	14.88 20:22:59	16.06 04.11.2025	-7.35% -1.18	14.87 100	14.93 400	-8.02%
OrthoPediatrics Rg USD \| US68752L1008	16.43 20:10:43	16.41 04.11.2025	+0.12% +0.02	16.45 200	16.50 100	-29.21%
Oruka Thera Rg USD \| US6876041087	26.42 20:23:16	26.19 04.11.2025	+0.88% +0.23	26.36 100	26.43 100	+35.07%
Oscar Health Rg-A USD \| US6877931096	17.575 20:24:38	17.66 03.11.2025	-0.48% -0.085	17.57 100	17.58 1'200	+31.40%
OSI Systems Rg USD \| US6710441055	280.93 20:07:03	281.10 04.11.2025	-0.06% -0.17	279.46 100	281.24 300	+67.89%
Otter Tail Rg USD \| US6896481032	78.835 20:23:42	77.96 04.11.2025	+1.12% +0.875	78.51 200	79.16 200	+5.58%
Ouster Rg USD \| US68989M2026	28.85 20:24:10	31.72 04.11.2025	-9.05% -2.87	28.82 900	28.86 200	+159.57%
Outdoor Holding Rg USD \| US00175J1079	1.585 20:11:06	1.58 04.11.2025	+0.32% +0.005	1.58 2'600	1.59 200	+43.64%
OUTFRONT Media Rg USD \| US69007J3041	17.51 20:20:49	17.67 03.11.2025	-0.91% -0.16	17.50 100	17.54 100	-2.78%
Outset Medical Rg USD \| US6901452069	12.66 20:24:28	13.01 04.11.2025	-2.69% -0.35	12.67 100	12.72 100	-21.86%
Owens & Minor Rg USD \| US6907321029	3.50 20:24:35	3.45 03.11.2025	+1.45% +0.05	3.50 200	3.51 200	-73.60%
Oxford Ind Rg USD \| US6914973093	36.70 20:24:19	36.98 03.11.2025	-0.76% -0.28	36.61 100	36.74 100	-53.06%
P10 Rg-A USD \| US69376K1060	10.35 20:12:04	10.33 03.11.2025	+0.19% +0.02	10.35 700	10.39 400	-18.08%
Pacific Bio CA Rg USD \| US69404D1081	2.04 20:24:14	2.24 04.11.2025	-8.93% -0.20	2.04 24'300	2.05 10'700	+22.40%
Pacira BioScienc Rg USD \| US6951271005	22.46 20:25:00	22.19 04.11.2025	+1.22% +0.27	22.40 200	22.49 100	+17.78%
PACS Group Rg USD \| US69380Q1076	12.36 20:19:50	11.79 03.11.2025	+4.83% +0.57	12.36 100	12.38 100	-10.07%
PAGAYA Rg USD \| IL0011858912	25.81 20:24:41	26.24 04.11.2025	-1.64% -0.43	25.80 100	25.85 100	+182.45%
PagerDuty Rg USD \| US69553P1003	15.27 20:23:49	16.11 03.11.2025	-5.21% -0.84	15.27 500	15.28 200	-11.77%
PagSeguro-A Rg USD \| KYG687071012	9.34 20:24:58	9.46 03.11.2025	-1.27% -0.12	9.33 4'500	9.35 1'500	+51.12%
Palladyne AI Rg USD \| US80359A2050	7.195 20:24:11	7.75 04.11.2025	-7.16% -0.555	7.19 1'700	7.20 400	-36.84%
Palomar Hldgs Rg USD \| US69753M1053	115.35 20:10:20	113.72 04.11.2025	+1.43% +1.63	115.64 100	115.76 100	+7.70%
Palvella Thera Rg USD \| US6979471090	72.80 20:14:37	76.84 04.11.2025	-5.26% -4.04	71.90 100	72.79 500	+540.33%
PAMT Rg USD \| US6931491061	9.87 15:30:00	9.94 04.11.2025	-0.70% -0.07	9.95 100	10.19 100	-49.59%
Panagea Logistic Rg USD \| BMG6891L1054	4.72 20:11:38	4.87 04.11.2025	-3.08% -0.15	4.72 300	4.73 400	-9.14%
Papa Johns Intl Rg USD \| US6988131024	39.50 20:24:59	48.29 04.11.2025	-18.20% -8.79	39.48 100	39.56 100	+17.58%
Par Pacific Hldn Rg USD \| US69888T2078	41.01 20:24:41	41.21 03.11.2025	-0.49% -0.20	41.00 100	41.08 100	+151.43%
Par Technology Rg USD \| US6988841036	33.80 20:24:01	35.59 03.11.2025	-5.03% -1.79	33.78 300	33.81 300	-51.03%
Paramount Grp-RE Rg USD \| US69924R1086	6.555 20:20:29	6.56 03.11.2025	-0.08% -0.005	6.55 29'000	6.56 42'800	+32.79%
Park Aerospace Rg USD \| US70014A1043	19.68 20:13:55	19.53 03.11.2025	+0.77% +0.15	19.62 200	19.70 200	+33.31%
Park National Rg USD \| US7006581075	152.45 19:42:40	153.79 03.11.2025	-0.87% -1.34	152.28 100	152.79 100	-10.29%
Park Ohio Holdin Rg USD \| US7006661000	20.06 20:20:43	20.43 04.11.2025	-1.81% -0.37	19.68 100	20.44 200	-22.23%
Parke Bancorp Rg USD \| US7008851062	21.64 20:09:44	21.65 04.11.2025	-0.05% -0.01	21.51 100	21.67 100	+5.56%
Pathward Finl Rg USD \| US59100U1088	66.62 20:20:54	67.49 04.11.2025	-1.29% -0.87	66.56 200	66.66 400	-8.28%
Patria Invt Rg USD \| KYG694511059	15.13 20:25:09	14.58 04.11.2025	+3.77% +0.55	15.12 400	15.21 300	+25.37%
Patrick Industr. Rg USD \| US7033431039	103.18 20:24:10	102.82 04.11.2025	+0.35% +0.36	103.04 100	103.23 100	+23.76%
Patriot Natl Ban Rg USD \| US70336F2039	1.195 20:23:03	1.23 04.11.2025	-2.85% -0.035	1.18 700	1.21 300	-33.15%
Patterson-Uti En Rg USD \| US7034811015	6.025 20:23:56	6.40 04.11.2025	-5.86% -0.375	6.02 4'700	6.03 2'600	-22.52%
Payoneer Global Rg USD \| US70451X1046	5.835 20:24:42	5.73 04.11.2025	+1.83% +0.105	5.83 3'100	5.84 2'800	-42.93%
Paysafe Rg USD \| BMG6964L2062	10.39 20:20:54	10.69 03.11.2025	-2.81% -0.30	10.36 100	10.40 200	-37.49%
Paysign Rg USD \| US70451A1043	5.11 20:19:47	5.18 04.11.2025	-1.35% -0.07	5.10 300	5.12 600	+71.52%
PBF Ener Rg-A USD \| US69318G1067	35.18 20:22:50	35.09 03.11.2025	+0.26% +0.09	35.17 300	35.21 300	+32.17%
Pc Connection Rg USD \| US69318J1007	58.535 20:01:47	59.68 04.11.2025	-1.92% -1.145	58.23 100	58.72 100	-13.84%
PCB Bancorp Rg USD \| US69320M1099	21.46 19:50:34	21.84 04.11.2025	-1.74% -0.38	21.44 100	21.63 100	+7.91%
PDF Solutions Rg USD \| US6932821050	28.52 20:22:52	29.30 04.11.2025	-2.66% -0.78	28.41 100	28.55 100	+8.20%
Peabody Energy Rg USD \| US7045511000	29.33 20:25:09	29.94 03.11.2025	-2.04% -0.61	29.31 100	29.33 100	+42.98%
Peapack Gladston Rg USD \| US7046991078	24.79 20:11:11	25.10 04.11.2025	-1.24% -0.31	24.73 100	24.79 100	-21.68%
Pebbleb REIT-SBI Rg USD \| US70509V1008	10.29 20:24:35	10.54 03.11.2025	-2.37% -0.25	10.28 1'200	10.29 100	-22.21%
Pediatrix Medica Rg USD \| US58502B1061	22.33 20:22:52	21.08 03.11.2025	+5.93% +1.25	22.29 100	22.34 200	+60.67%
Peloton Intera Rg-A USD \| US70614W1009	7.01 20:24:46	7.27 04.11.2025	-3.58% -0.26	7.01 200	7.02 5'500	-16.44%
Penguin Sltn Rg USD \| US7069151055	21.94 20:25:09	22.60 04.11.2025	-2.92% -0.66	21.92 100	21.94 200	+17.77%
Pennant Group Rg USD \| US70805E1091	25.22 20:20:09	25.05 04.11.2025	+0.68% +0.17	25.20 100	25.25 200	-5.54%
PennyMac REIT Rg USD \| US70931T1034	12.10 20:24:44	12.04 03.11.2025	+0.50% +0.06	12.10 1'600	12.11 1'700	-4.37%
Peoples Bancorp Rg USD \| US7105771072	29.32 19:35:30	29.38 04.11.2025	-0.20% -0.06	29.05 100	29.64 200	-5.98%
Peoples Bancorp Rg USD \| US7097891011	28.39 20:13:55	28.84 04.11.2025	-1.56% -0.45	28.35 200	28.39 200	-8.99%
Peoples Fin Serv Rg USD \| US7110401053	44.83 19:40:52	44.93 04.11.2025	-0.22% -0.10	44.75 100	45.26 200	-12.21%
Perdoceo Edu Rg USD \| US71363P1066	31.44 20:22:56	30.89 04.11.2025	+1.78% +0.55	31.43 300	31.52 800	+16.70%
Perella Weinbg Rg-A USD \| US71367G1022	18.64 20:24:10	18.50 04.11.2025	+0.76% +0.14	18.64 200	18.66 100	-22.40%
Perimeter Sol Rg USD \| US71385M1071	24.33 20:23:41	23.71 03.11.2025	+2.61% +0.62	24.27 300	24.31 100	+85.52%
Perma-Fix Envir Rg USD \| US7141572039	13.20 20:19:33	12.83 04.11.2025	+2.88% +0.37	13.20 300	13.29 100	+15.90%
Perpetua Res Rg USD \| CA7142661031	21.31 20:24:53	22.65 04.11.2025	-5.92% -1.34	21.31 100	21.35 500	+112.28%
Personalis Rg USD \| US71535D1063	8.88 20:24:29	9.00 04.11.2025	-1.33% -0.12	8.88 300	8.89 100	+55.71%
Perspective Th Rg-B USD \| US46489V3024	2.40 20:21:36	2.595 03.11.2025	-7.51% -0.195	- -	- -	-18.65%
Petco Health Rg-A USD \| US71601V1052	3.095 20:20:56	3.18 04.11.2025	-2.67% -0.085	3.09 4'600	3.10 3'400	-16.54%
Pfd Bk Rg USD \| US7403674044	90.49 19:52:14	90.96 04.11.2025	-0.52% -0.47	90.37 100	90.69 100	+5.30%
Phathom Pharma Rg USD \| US71722W1071	14.09 20:24:28	13.73 04.11.2025	+2.62% +0.36	14.08 100	14.10 300	+69.09%
Phibro Animal Rg-A USD \| US71742Q1067	42.62 20:24:19	43.37 04.11.2025	-1.73% -0.75	42.74 500	42.92 100	+106.52%
Phinia Rg USD \| US71880K1016	52.16 20:12:05	52.69 03.11.2025	-1.01% -0.53	52.12 300	52.27 100	+9.38%
Phls Edison REIT Rg USD \| US71844V2016	33.82 20:23:38	33.88 04.11.2025	-0.18% -0.06	33.80 500	33.83 500	-9.56%
Photronics Inc Rg USD \| US7194051022	23.01 20:25:09	24.27 04.11.2025	-5.19% -1.26	23.00 100	23.02 200	+3.01%
Phreesia Rg USD \| US71944F1066	22.62 20:20:57	22.73 03.11.2025	-0.48% -0.11	22.57 100	22.63 100	-9.66%
Piedmont Rlty Rg-A USD \| US7201902068	8.09 20:21:34	8.10 03.11.2025	-0.12% -0.01	8.08 300	8.09 200	-11.48%
Pioneer Bancorp Rg USD \| US7235611065	13.11 04.11.2025	13.14 01.11.2025	-0.23% -0.03	13.01 100	13.13 100	+13.80%
Piper Sandler Rg USD \| US7240781002	328.05 20:09:45	323.85 03.11.2025	+1.30% +4.20	328.53 40	329.43 40	+7.97%
Pitney Bowes Rg USD \| US7244791007	9.62 20:25:02	9.83 03.11.2025	-2.14% -0.21	9.62 1'300	9.63 2'000	+35.77%
PJT Partners Rg-A USD \| US69343T1079	163.63 20:21:53	162.42 03.11.2025	+0.74% +1.21	162.46 100	164.06 100	+2.92%
Pkstn Rlty Tr Rg-E USD \| US39818P7996	13.06 20:17:59	13.28 03.11.2025	-1.66% -0.22	13.10 200	13.15 100	+19.96%
Planet Labs Rg-A USD \| US72703X1063	13.11 20:24:41	13.19 03.11.2025	-0.61% -0.08	13.10 400	13.11 600	+226.49%
PlayStudios Rg-A USD \| US72815G1085	0.8136 20:15:55	0.9125 04.11.2025	-10.84% -0.0989	0.8101 500	0.823 300	-50.94%
Playtika Hldg Rg USD \| US72815L1070	3.585 20:24:06	3.71 04.11.2025	-3.37% -0.125	3.58 3'400	3.59 3'400	-46.54%
Plexus Corp Rg USD \| US7291321005	142.26 20:05:12	143.53 04.11.2025	-0.88% -1.27	141.89 300	142.57 100	-8.28%
Plug Power Rg USD \| US72919P2020	2.60 20:22:39	2.75 04.11.2025	-5.45% -0.15	2.60 20'800	2.61 68'600	+29.11%
Plumas Bancorp Rg USD \| US7292731020	40.65 04.11.2025	41.04 01.11.2025	-0.95% -0.39	40.75 200	41.00 100	-13.99%
Plymouth In REIT Rg USD \| US7296401026	22.11 20:15:36	22.02 03.11.2025	+0.41% +0.09	22.11 1'100	22.12 600	+23.71%
PnnyMc Finl Svc Rg USD \| US70932M1071	125.87 20:22:51	126.84 03.11.2025	-0.76% -0.97	125.79 100	126.09 100	+24.18%
Polaris Rg USD \| US7310681025	64.01 20:20:06	65.65 03.11.2025	-2.50% -1.64	64.01 200	64.16 100	+13.94%
Ponce Fin Grp Rg USD \| US7323441060	14.02 19:57:29	14.07 04.11.2025	-0.36% -0.05	14.02 100	14.07 100	+8.23%
Porch Group Rg USD \| US7332451043	14.76 20:24:03	15.35 04.11.2025	-3.84% -0.59	14.77 300	14.79 200	+211.99%
Port Gen Elec Rg USD \| US7365088472	47.22 20:24:15	46.96 03.11.2025	+0.55% +0.26	47.21 200	47.23 400	+7.66%
Portillo's Rg-A USD \| US73642K1060	4.995 20:24:31	5.24 04.11.2025	-4.68% -0.245	4.99 2'100	5.00 1'100	-44.26%
Postal REIT Rg-A USD \| US73757R1023	14.50 20:08:26	14.83 03.11.2025	-2.23% -0.33	14.51 300	14.58 300	+13.64%
PotlatchDeltic Rg USD \| US7376301039	38.675 20:24:33	39.06 04.11.2025	-0.99% -0.385	38.64 300	38.71 400	-0.48%
Powell Ind Rg USD \| US7391281067	392.91 20:20:30	390.70 04.11.2025	+0.57% +2.21	392.07 40	394.00 120	+76.27%
Power Integratio Rg USD \| US7392761034	39.67 20:24:11	41.62 04.11.2025	-4.69% -1.95	39.53 100	39.80 100	-32.54%
Power Solutions Rg USD \| US73933G2021	83.43 20:24:20	89.07 04.11.2025	-6.33% -5.64	83.21 100	83.72 300	+199.39%
PowerFleet Rg USD \| US73931J1097	4.765 20:25:06	5.08 04.11.2025	-6.20% -0.315	4.76 1'400	4.77 1'300	-23.72%
PRA Group Rg USD \| US69354N1063	12.65 20:24:23	14.65 04.11.2025	-13.65% -2.00	12.56 100	12.68 200	-29.87%
Prairie Oper Rg USD \| US7396501097	1.875 20:23:14	1.91 04.11.2025	-1.83% -0.035	1.87 1'200	1.88 1'100	-72.40%
Praxis Precis Rg USD \| US74006W2070	182.85 20:21:34	181.99 04.11.2025	+0.47% +0.86	182.74 200	183.38 100	+136.47%
Precigen Rg USD \| US74017N1054	3.935 20:23:20	4.16 04.11.2025	-5.41% -0.225	3.93 1'400	3.94 3'800	+271.43%
Preformed Line P Rg USD \| US7404441047	213.58 19:50:16	211.31 04.11.2025	+1.07% +2.27	213.32 100	214.74 200	+65.36%
Premier Rg-A USD \| US74051N1028	28.15 20:15:36	28.19 04.11.2025	-0.14% -0.04	28.15 1'200	28.16 3'700	+32.97%
Prestige Consmer Rg USD \| US74112D1019	60.36 20:23:21	60.58 03.11.2025	-0.36% -0.22	60.38 100	60.44 100	-22.42%
Pricesmart Rg USD \| US7415111092	116.23 20:21:36	117.19 04.11.2025	-0.82% -0.96	116.07 100	116.37 100	+27.15%
Prime Medicine Rg USD \| US74168J1016	4.365 20:23:46	4.56 04.11.2025	-4.28% -0.195	4.36 800	4.37 9'500	+56.16%
PrimeEnergy Res Rg USD \| US74158E1047	135.40 19:58:51	135.15 04.11.2025	+0.18% +0.25	132.46 100	134.70 100	-38.45%
Primis Financial Rg USD \| US74167B1098	10.705 20:13:50	10.73 04.11.2025	-0.23% -0.025	10.66 100	10.70 200	-7.98%
Primoris Svcs Rg USD \| US74164F1030	129.00 20:23:35	143.27 03.11.2025	-9.96% -14.27	128.49 100	129.00 2'000	+87.53%
Princeton Banc Rg USD \| US74179A1079	32.25 18:46:34	32.20 04.11.2025	+0.16% +0.05	32.24 100	32.40 100	-6.48%
Priority Tech Hl Rg USD \| US74275G1076	6.60 20:24:27	6.96 04.11.2025	-5.17% -0.36	6.60 100	6.65 300	-40.77%
Privia Hlth Rg USD \| US74276R1023	24.86 20:22:21	24.76 04.11.2025	+0.40% +0.10	24.85 100	24.89 100	+26.65%
PRO-DEX Rg USD \| US74265M2052	34.97 19:49:15	35.90 04.11.2025	-2.59% -0.93	34.99 100	35.64 200	-23.21%
ProAssurance Rg USD \| US74267C1062	23.97 20:02:26	23.93 03.11.2025	+0.17% +0.04	23.96 1'800	23.97 1'200	+50.41%
PROCEPT BioRobot Rg USD \| US74276L1052	35.17 20:25:03	34.51 04.11.2025	+1.91% +0.66	35.14 100	35.45 200	-57.14%
Proficient Rg USD \| US74317M1045	7.16 20:15:42	7.41 04.11.2025	-3.37% -0.25	7.19 300	7.22 100	-8.18%
ProFrac Hldg Rg-A USD \| US74319N1000	5.15 20:24:16	5.54 04.11.2025	-7.04% -0.39	5.14 1'000	5.15 400	-28.61%
PROG Holdings Rg USD \| US74319R1014	27.98 20:21:52	28.61 03.11.2025	-2.20% -0.63	27.98 100	28.07 100	-32.30%
Progress Softwar Rg USD \| US7433121008	42.17 20:23:42	42.68 04.11.2025	-1.19% -0.51	42.14 500	42.21 200	-34.49%
Progyny Rg USD \| US74340E1038	18.58 20:24:00	18.43 04.11.2025	+0.81% +0.15	18.57 300	18.59 700	+6.84%
ProPetro Holding Rg USD \| US74347M1080	10.475 20:25:06	10.95 03.11.2025	-4.34% -0.475	10.47 200	10.48 600	+17.36%
Pros Hldgs Rg USD \| US74346Y1038	23.105 20:16:21	23.05 03.11.2025	+0.24% +0.055	23.10 12'100	23.11 6'100	+4.96%
Protagonist Ther Rg USD \| US74366E1029	77.10 20:21:33	75.95 04.11.2025	+1.51% +1.15	77.01 100	77.21 100	+96.76%
Protalix BioThps Rg USD \| US74365A3095	2.34 20:20:49	2.39 03.11.2025	-2.09% -0.05	2.34 100	2.35 200	+27.13%
Protara Therapeu Rg USD \| US74365U1079	4.71 20:22:57	5.12 04.11.2025	-8.01% -0.41	4.71 700	4.73 100	-3.03%
Prothena Corp Rg USD \| IE00B91XRN20	10.30 20:22:02	10.54 04.11.2025	-2.28% -0.24	10.29 100	10.31 200	-23.90%
Proto Labs Rg USD \| US7437131094	48.72 19:47:10	53.47 03.11.2025	-8.88% -4.75	48.19 100	48.43 100	+36.79%
Provident Bancor Rg USD \| US74383L1052	12.65 20:18:24	12.64 04.11.2025	+0.08% +0.01	12.62 100	12.65 100	+10.88%
Provident Financ Rg USD \| US74386T1051	18.36 20:23:38	18.44 03.11.2025	-0.43% -0.08	18.36 100	18.38 200	-2.28%
PTC Therapeutics Rg USD \| US69366J2006	68.56 20:25:09	67.93 04.11.2025	+0.93% +0.63	68.37 300	68.57 100	+50.49%
PubMatic Rg-A USD \| US74467Q1031	7.84 20:24:25	8.305 04.11.2025	-5.60% -0.465	7.83 100	7.85 900	-43.46%
Pulmonx Rg USD \| US7458481014	1.71 20:16:58	1.83 04.11.2025	-6.56% -0.12	1.71 500	1.72 1'500	-73.05%
Pulse Bioscience Rg USD \| US74587B1017	16.18 20:23:08	16.79 04.11.2025	-3.63% -0.61	16.17 300	16.25 100	-3.56%
Puma Biotech Rg USD \| US74587V1070	4.93 20:17:26	5.04 04.11.2025	-2.18% -0.11	4.92 400	4.93 300	+65.25%
Pure Cycle Rg USD \| US7462283034	11.04 19:55:52	11.00 04.11.2025	+0.36% +0.04	10.97 100	11.03 100	-13.25%
PureCycle Tech Rg USD \| US74623V1035	10.21 20:25:09	10.90 04.11.2025	-6.33% -0.69	10.20 100	10.21 700	+6.34%
Pursuit Rg USD \| US92552R4065	34.84 20:20:56	35.88 03.11.2025	-2.90% -1.04	34.78 100	34.88 100	-15.60%
Q2 Holdings Rg USD \| US74736L1098	60.59 20:15:59	62.61 03.11.2025	-3.23% -2.02	60.65 200	60.76 100	-37.79%
QCR Holdings Rg USD \| US74727A1043	75.77 20:13:35	75.285 04.11.2025	+0.64% +0.485	75.00 100	75.90 300	-6.64%
Quad/Graphics Rg-A USD \| US7473011093	5.45 20:22:05	5.42 03.11.2025	+0.55% +0.03	5.44 600	5.46 300	-22.24%
Quaker Chemic. Rg USD \| US7473161070	132.85 20:23:28	133.10 03.11.2025	-0.19% -0.25	131.73 100	133.01 100	-5.44%
Qualys Rg USD \| US74758T3032	121.52 20:24:15	125.12 04.11.2025	-2.88% -3.60	121.51 500	121.84 100	-10.77%
Quanex Bldg Prds Rg USD \| US7476191041	13.26 20:21:34	14.03 03.11.2025	-5.49% -0.77	13.27 100	13.29 400	-42.12%
Quanterix Rg USD \| US74766Q1013	5.25 20:24:13	5.29 04.11.2025	-0.76% -0.04	5.25 700	5.26 800	-50.24%
Quantum Computng Rg USD \| US74766W1080	13.99 20:25:06	15.38 04.11.2025	-9.04% -1.39	13.99 300	14.00 1'200	-7.07%
Quantum-Si Rg-A USD \| US74765K1051	1.86 20:20:54	2.00 04.11.2025	-7.00% -0.14	1.86 4'100	1.87 7'700	-25.93%
QuidelOrtho Rg USD \| US2197981051	27.59 20:23:43	27.71 04.11.2025	-0.43% -0.12	27.57 300	27.62 200	-37.80%
QuinStreet Rg USD \| US74874Q1004	14.94 20:23:26	15.04 04.11.2025	-0.66% -0.10	14.93 500	14.95 500	-34.81%
Rackspace Tech Rg USD \| US7501021056	1.54 20:22:54	1.57 04.11.2025	-1.91% -0.03	1.54 800	1.55 4'600	-28.96%
Radian Group Rg USD \| US7502361014	34.28 20:21:17	34.10 03.11.2025	+0.53% +0.18	34.29 200	34.31 200	+7.50%
Radiant Logistic Rg USD \| US75025X1000	5.99 20:21:41	6.00 03.11.2025	-0.17% -0.01	5.99 100	6.01 100	-10.45%
RadNet Rg USD \| US7504911022	78.74 20:20:55	77.82 04.11.2025	+1.18% +0.92	78.67 100	78.75 700	+11.43%
Ramaco Rrcs Rg-A USD \| US75134P6007	26.71 20:22:44	27.87 04.11.2025	-4.16% -1.16	26.70 100	26.83 100	+178.39%
Rambus Rg USD \| US7509171069	101.32 20:23:34	105.76 04.11.2025	-4.20% -4.44	101.25 300	101.60 100	+100.08%
Rangr En Srvcs-A Rg USD \| US75282U1043	13.65 20:05:53	13.87 03.11.2025	-1.59% -0.22	13.60 200	13.63 300	-10.40%
Ranpak Holding Rg-A USD \| US75321W1036	5.36 20:22:40	5.12 03.11.2025	+4.69% +0.24	5.34 600	5.37 300	-25.58%
Rapid7 Rg USD \| US7534221046	17.89 20:23:43	18.68 04.11.2025	-4.23% -0.79	17.87 100	17.89 200	-53.57%
Rapport Thera Rg USD \| US75383L1026	26.58 20:11:33	26.94 04.11.2025	-1.34% -0.36	26.50 100	26.67 100	+51.86%
Rayonier Rg USD \| US75508B1044	6.585 20:21:45	6.70 03.11.2025	-1.72% -0.115	6.59 200	6.60 100	-18.79%
RBB Bancorp Rg USD \| US74930B1052	18.68 20:03:40	18.87 04.11.2025	-1.01% -0.19	18.63 200	18.74 100	-7.91%
RCI Hospit Holdi Rg USD \| US74934Q1085	23.80 20:17:19	24.01 04.11.2025	-0.87% -0.21	23.58 100	23.93 100	-58.22%
RCM Technologies Rg USD \| US7493604000	22.78 19:19:52	23.13 04.11.2025	-1.51% -0.35	22.95 100	23.32 100	+4.38%
RE/MAX Hldgs Rg-A USD \| US75524W1080	7.70 20:18:16	7.98 03.11.2025	-3.51% -0.28	7.69 300	7.73 200	-25.21%
Ready Cap REIT Rg USD \| US75574U1016	2.855 20:24:44	2.90 03.11.2025	-1.55% -0.045	2.85 23'400	2.86 14'200	-57.48%
Recursn Pharma Rg-A USD \| US75629V1044	5.10 20:24:11	5.44 04.11.2025	-6.25% -0.34	5.10 7'800	5.11 18'900	-19.53%
Red Cat Holdings Rg USD \| US75644T1007	9.72 20:24:54	10.26 04.11.2025	-5.26% -0.54	9.71 200	9.73 800	-20.16%
Red Riv Bancshs Rg USD \| US75686R2022	65.68 20:13:07	64.88 04.11.2025	+1.23% +0.80	64.87 100	66.57 100	+20.19%
Red Rock Resor Rg-A USD \| US75700L1089	54.13 20:21:35	54.07 04.11.2025	+0.11% +0.06	54.13 200	54.23 100	+16.93%
Red Violet Rg USD \| US75704L1044	51.71 19:41:50	54.01 04.11.2025	-4.26% -2.30	51.37 100	52.10 300	+49.20%
Redwire Rg USD \| US75776W1036	6.97 20:24:16	7.37 03.11.2025	-5.43% -0.40	6.96 700	6.97 3'400	-55.22%
Redwood Tr REIT Rg USD \| US7580754023	5.17 20:24:13	5.13 03.11.2025	+0.78% +0.04	5.17 1'500	5.18 2'000	-21.44%
REGENXBIO Rg USD \| US75901B1070	11.50 20:24:28	11.99 04.11.2025	-4.09% -0.49	11.48 300	11.55 100	+55.11%
Regional Mgmt Rg USD \| US75902K1060	39.44 20:19:43	40.05 03.11.2025	-1.52% -0.61	39.37 200	40.35 100	+17.86%
Relay Therapetcs Rg USD \| US75943R1023	6.86 20:24:28	6.94 04.11.2025	-1.15% -0.08	6.86 300	6.87 1'000	+68.45%
Remitly Global Rg USD \| US75960P1049	16.385 20:24:12	16.46 04.11.2025	-0.46% -0.075	16.38 100	16.39 800	-27.07%
Renasant Rg USD \| US75970E1073	33.55 20:23:31	33.59 03.11.2025	-0.12% -0.04	33.54 100	33.61 100	-6.04%
Repay Holdings Rg-A USD \| US76029L1008	4.195 20:24:10	4.34 04.11.2025	-3.34% -0.145	4.19 3'200	4.20 1'000	-43.12%
Replimune Grp Rg USD \| US76029N1063	9.085 20:25:05	9.305 04.11.2025	-2.36% -0.22	9.08 700	9.09 100	-23.16%
ReposiTrak Rg USD \| US7002153044	15.00 20:19:02	15.02 03.11.2025	-0.13% -0.02	14.97 100	15.02 200	-32.13%
Republic Bancorp-A USD \| US7602812049	64.98 19:37:17	65.45 04.11.2025	-0.72% -0.47	65.01 200	65.81 100	-6.33%
Reservoir Media Rg USD \| US76119X1054	7.41 20:23:11	7.38 04.11.2025	+0.41% +0.03	7.41 300	7.43 200	-18.45%
Resideo Tech Rg USD \| US76118Y1047	41.84 20:25:04	42.77 03.11.2025	-2.17% -0.93	41.82 100	41.85 200	+85.55%
Resolute Hldg Rg USD \| US76134H1014	146.87 20:10:50	144.97 03.11.2025	+1.31% +1.90	146.42 100	149.00 200	-
Resources Connec Rg USD \| US76122Q1058	4.51 20:24:06	4.68 04.11.2025	-3.63% -0.17	4.51 1'000	4.52 800	-45.13%
REV Group Rg USD \| US7495271071	53.98 20:23:14	52.32 03.11.2025	+3.17% +1.66	54.03 300	54.16 300	+64.17%
Revolve Group-A Rg USD \| US76156B1070	20.50 20:24:54	21.30 03.11.2025	-3.76% -0.80	20.45 100	20.54 100	-36.40%
REX Amer Rsrcs Rg USD \| US7616241052	31.75 19:46:51	32.27 03.11.2025	-1.61% -0.52	31.61 200	31.69 200	+54.81%
Rezolute Rg USD \| US76200L3096	8.92 20:24:45	9.10 04.11.2025	-1.98% -0.18	8.92 3'500	8.95 700	+85.71%
Rezolve AI USD \| GB00BQH8G337	3.98 20:23:37	4.10 04.11.2025	-2.93% -0.12	3.98 1'500	3.99 2'900	+7.33%
RGC Resources Rg USD \| US74955L1035	20.93 19:44:56	20.90 04.11.2025	+0.14% +0.03	20.83 100	21.17 100	+4.19%
Rhinebeck Bancrp Rg USD \| US7620931029	9.87 19:53:08	9.99 04.11.2025	-1.20% -0.12	9.85 100	10.02 100	+3.63%
Rhythm Pharm Rg USD \| US76243J1051	107.50 20:20:09	113.74 04.11.2025	-5.49% -6.24	107.21 200	107.47 300	+103.18%
Ribbn Communs Rg USD \| US7625441040	3.21 20:24:56	3.36 04.11.2025	-4.46% -0.15	3.21 900	3.22 3'500	-19.23%
Richardson Elect Rg USD \| US7631651079	10.67 20:21:33	10.85 04.11.2025	-1.66% -0.18	10.64 100	10.69 200	-22.67%
Richmond Mutual Rg USD \| US76525P1003	13.05 19:36:57	13.265 04.11.2025	-1.62% -0.215	13.08 100	13.21 200	-6.25%
Richtech Rg-B USD \| US7655041058	4.05 20:24:10	4.44 04.11.2025	-8.78% -0.39	4.05 2'400	4.06 4'600	+64.44%
Rigel Pharm Rg USD \| US7665597024	30.67 20:21:51	30.65 04.11.2025	+0.07% +0.02	30.62 100	30.79 100	+82.22%
Rigetti Comp Rg USD \| US76655K1034	36.305 20:25:10	39.12 04.11.2025	-7.20% -2.815	36.27 100	36.29 300	+156.36%
Riley Expl Prmn Rg USD \| US76665T1025	25.43 20:09:57	25.96 03.11.2025	-2.04% -0.53	25.36 500	25.53 400	-18.67%
Rimini Street Rg-A USD \| US76674Q1076	3.925 20:24:46	3.90 04.11.2025	+0.64% +0.025	3.92 200	3.93 400	+46.07%
Riot Platforms Rg USD \| US7672921050	19.76 20:24:47	20.72 04.11.2025	-4.63% -0.96	19.75 200	19.76 100	+102.94%
Rithm Prop Tr Rg USD \| US38983D3008	2.42 20:04:17	2.47 03.11.2025	-2.02% -0.05	2.42 300	2.43 500	-16.84%
Riverview Bancor Rg USD \| US7693971001	5.30 20:03:05	5.20 04.11.2025	+1.92% +0.10	5.28 100	5.30 100	-9.41%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	6.75 20:17:40	6.87 03.11.2025	-1.75% -0.12	6.74 2'700	6.75 2'000	-32.71%
Rocket Pharmactc Rg USD \| US77313F1066	3.385 20:19:15	3.56 04.11.2025	-4.92% -0.175	3.38 3'200	3.39 5'800	-71.68%
Rocky Brands Rg USD \| US7745151008	28.44 20:24:10	28.51 04.11.2025	-0.25% -0.07	28.34 200	28.44 100	+25.04%
Rogers Rg USD \| US7751331015	83.10 20:22:48	82.80 03.11.2025	+0.36% +0.30	81.88 100	84.29 100	-18.51%
Root Rg-A USD \| US77664L2079	80.00 20:23:24	80.79 04.11.2025	-0.98% -0.79	79.67 100	80.33 200	+11.30%
Rpc Rg USD \| US7496601060	5.465 20:22:40	5.36 03.11.2025	+1.96% +0.105	5.46 6'200	5.47 3'800	-9.76%
Rumble Rg-A USD \| US78137L1052	6.08 20:22:22	6.22 04.11.2025	-2.25% -0.14	6.08 1'000	6.09 600	-52.19%
Rush Enterprises-A USD \| US7818462092	46.27 20:20:08	47.02 04.11.2025	-1.60% -0.75	46.21 400	46.44 200	-14.18%
Rush Enterprises-B USD \| US7818463082	49.48 20:22:14	50.12 04.11.2025	-1.28% -0.64	49.44 100	50.19 100	-7.94%
Rush Str Inter Rg-A USD \| US7820111000	16.73 20:24:50	16.93 03.11.2025	-1.18% -0.20	16.72 200	16.73 300	+23.40%
RXO Rg USD \| US74982T1034	17.46 20:24:27	17.62 03.11.2025	-0.91% -0.16	17.46 600	17.48 100	-26.09%
RxSight Rg USD \| US78349D1072	9.02 20:24:28	8.68 04.11.2025	+3.92% +0.34	8.96 400	9.02 500	-74.75%
Ryerson Holding Rg USD \| US7837541041	20.69 20:24:14	20.95 03.11.2025	-1.24% -0.26	20.67 100	20.74 200	+13.18%
Ryman Hosp REIT Rg USD \| US78377T1079	90.35 20:23:38	88.75 03.11.2025	+1.80% +1.60	90.13 200	90.37 200	-14.94%
S & T Bancorp Rg USD \| US7838591011	37.16 20:13:10	37.02 04.11.2025	+0.38% +0.14	37.10 100	37.15 200	-3.14%
Sable Offshore Rg USD \| US78574H1041	5.70 20:25:06	7.27 03.11.2025	-21.60% -1.57	5.70 1'100	5.71 600	-68.25%
Sabra HC REIT Rg USD \| US78573L1061	17.815 20:24:57	17.89 04.11.2025	-0.42% -0.075	17.81 400	17.82 400	+3.29%
Sabre Rg USD \| US78573M1045	1.99 20:24:05	2.01 04.11.2025	-1.00% -0.02	1.98 12'400	1.99 3'600	-44.93%
Safe Bulkers Rg USD \| MHY7388L1039	4.55 20:24:24	4.61 03.11.2025	-1.30% -0.06	4.54 1'400	4.55 1'900	+29.13%
Safehold REIT Rg USD \| US78646V1070	14.33 20:20:44	14.48 03.11.2025	-1.04% -0.15	14.33 200	14.35 300	-21.65%
Safety Ins Grp Rg USD \| US78648T1007	69.89 20:19:47	68.23 04.11.2025	+2.43% +1.66	69.38 200	69.96 100	-17.20%
Sally Beauty Rg USD \| US79546E1047	14.25 20:22:07	14.28 03.11.2025	-0.21% -0.03	14.24 900	14.26 200	+36.65%
Sana Biotech Rg USD \| US7995661045	4.28 20:22:54	4.57 04.11.2025	-6.35% -0.29	4.28 1'000	4.29 1'100	+180.37%
Sanara MedTech Rg USD \| US79957L1008	28.00 20:24:58	28.99 04.11.2025	-3.41% -0.99	27.74 100	28.48 300	-12.68%
SandRidge Energy Rg USD \| US80007P8692	11.90 20:20:10	12.05 03.11.2025	-1.24% -0.15	11.86 100	11.91 200	+2.90%
Sanmina Rg USD \| US8010561020	166.74 20:25:02	140.34 04.11.2025	+18.81% +26.40	166.64 100	167.17 100	+85.46%
Sanuwave Health Rg USD \| US80303D3052	27.60 20:04:31	27.42 04.11.2025	+0.66% +0.18	27.49 100	27.65 100	+19.22%
Sapiens Intl Cor Rg USD \| KYG7T16G1039	43.075 20:23:34	43.09 04.11.2025	-0.03% -0.015	43.07 3'100	43.08 1'000	+60.36%
Satellogic Rg-A USD \| US80401C1009	1.745 20:25:06	1.88 04.11.2025	-7.18% -0.135	1.74 3'700	1.75 4'100	-
Saul Centers REI Rg USD \| US8043951016	29.40 19:03:09	29.64 03.11.2025	-0.81% -0.24	29.41 200	29.56 200	-23.61%
Savara Rg USD \| US8051111016	4.18 20:23:34	4.27 04.11.2025	-2.11% -0.09	4.18 1'200	4.19 1'100	+39.09%
Savers Value Rg USD \| US80517M1099	8.54 20:25:07	8.58 03.11.2025	-0.47% -0.04	8.54 100	8.55 800	-16.29%
SB Financial Gr Rg USD \| US78408D1054	19.65 19:47:24	18.72 04.11.2025	+4.97% +0.93	19.60 100	19.95 100	-10.47%
SBC Med-A Rg USD \| US73245B1070	3.23 20:15:58	3.26 04.11.2025	-0.92% -0.03	3.20 700	3.28 300	-41.89%
Scansource Rg USD \| US8060371072	40.88 20:24:21	42.28 04.11.2025	-3.31% -1.40	40.84 400	41.00 400	-10.90%
Scholar Rck Hldg Rg USD \| US80706P1030	27.78 20:24:01	28.78 04.11.2025	-3.47% -1.00	27.76 200	27.81 100	-33.41%
Scholastic Rg USD \| US8070661058	28.10 19:58:09	28.50 04.11.2025	-1.40% -0.40	28.05 2'100	28.10 100	+33.61%
Schrodinger Rg USD \| US80810D1037	20.55 20:22:33	20.55 04.11.2025	0.00% 0.00	20.54 100	20.58 400	+6.53%
Scorpio Tankers Rg USD \| MHY7542C1306	60.42 20:24:08	61.62 03.11.2025	-1.95% -1.20	60.35 300	60.47 100	+24.01%
Seacoast Banking Rg USD \| US8117078019	30.23 20:21:53	30.44 04.11.2025	-0.69% -0.21	30.18 200	30.23 200	+10.57%
SEACR Mrn Hld Rg USD \| US78413P1012	6.79 20:23:32	7.03 03.11.2025	-3.41% -0.24	6.77 100	6.80 400	+7.16%
Seadrill Rg USD \| BMG7997W1029	30.835 20:15:12	31.76 03.11.2025	-2.91% -0.925	30.80 100	30.89 100	-18.42%
Seaport Ent Rg USD \| US8122152007	23.85 19:29:21	24.00 03.11.2025	-0.62% -0.15	23.73 100	23.87 600	-14.13%
Security Natl Fin-A USD \| US8147853092	7.95 20:06:14	8.10 04.11.2025	-1.85% -0.15	7.92 100	7.97 100	-29.30%
Selct Med Hldgs Rg USD \| US81619Q1058	13.50 20:22:16	13.42 03.11.2025	+0.60% +0.08	13.49 300	13.51 200	-28.81%
Selective Insura Rg USD \| US8163001071	75.095 20:22:34	74.02 04.11.2025	+1.45% +1.075	75.06 200	75.13 200	-20.85%
SelectQuote Rg USD \| US8163073005	2.04 20:25:02	2.06 03.11.2025	-0.97% -0.02	2.04 1'700	2.05 3'600	-44.62%
SELLAS Life Scnc Rg USD \| US81642T2096	1.71 20:16:07	1.79 04.11.2025	-4.47% -0.08	1.71 1'900	1.72 4'000	+72.12%
Semler Scientifi Rg USD \| US81684M1045	24.48 20:24:15	25.41 04.11.2025	-3.66% -0.93	24.36 100	24.54 300	-52.94%
SEMrush Hldg Rg-A USD \| US81686C1045	7.07 20:22:36	7.33 03.11.2025	-3.55% -0.26	7.06 1'800	7.07 1'500	-38.30%
Semtech Rg USD \| US8168501018	65.16 20:25:09	67.25 04.11.2025	-3.11% -2.09	65.11 200	65.16 100	+8.73%
Seneca Foods-A USD \| US8170705011	102.89 20:11:40	104.24 04.11.2025	-1.30% -1.35	101.98 100	103.31 100	+31.52%
Sensient Tech Rg USD \| US81725T1007	92.03 20:24:18	91.91 03.11.2025	+0.13% +0.12	91.89 200	92.14 100	+28.98%
Septerna Rg USD \| US81734D1046	19.32 20:01:25	20.05 04.11.2025	-3.64% -0.73	19.35 200	19.48 100	-12.45%
Serve Robotics Rg USD \| US81758H1068	12.01 20:24:36	12.91 04.11.2025	-6.97% -0.90	11.99 100	12.00 200	-4.37%
Service REIT Rg-SBI USD \| US81761L1026	1.99 20:24:47	2.08 04.11.2025	-4.33% -0.09	1.98 13'200	1.99 5'400	-18.11%
ServisFirst Banc Rg USD \| US81768T1088	69.72 20:13:09	70.74 03.11.2025	-1.44% -1.02	69.51 100	69.76 200	-16.52%
Seven Hills REIT Rg USD \| US81784E1010	9.395 20:25:01	9.45 04.11.2025	-0.58% -0.055	9.37 300	9.40 100	-27.75%
Sezzle Rg USD \| US78435P1057	61.87 20:19:24	64.09 04.11.2025	-3.46% -2.22	62.01 100	62.24 100	+50.33%
SFL Corporation Rg USD \| BMG7738W1064	7.34 20:24:54	7.43 03.11.2025	-1.21% -0.09	7.33 3'200	7.34 3'800	-27.30%
Shake Shack Rg-A USD \| US8190471016	94.49 20:24:40	93.53 03.11.2025	+1.03% +0.96	94.25 300	94.50 100	-27.94%
Shenandoah Tele Rg USD \| US82312B1061	11.57 20:19:15	12.17 04.11.2025	-4.93% -0.60	11.56 100	11.60 200	-3.49%
Shoals Tech Rg-A USD \| US82489W1071	9.44 20:25:08	10.34 04.11.2025	-8.70% -0.90	9.43 600	9.44 600	+86.98%
Shoe Carnival Rg USD \| US8248891090	17.18 20:21:36	17.82 04.11.2025	-3.59% -0.64	17.17 300	17.23 100	-46.13%
Shore Bancshares Rg USD \| US8251071051	15.72 20:12:31	15.69 04.11.2025	+0.19% +0.03	15.72 100	15.73 200	-1.01%
Shoulder Rg USD \| US82537J1088	11.40 20:14:16	11.28 03.11.2025	+1.06% +0.12	11.32 100	11.53 200	-
Shutterstock Rg USD \| US8256901005	21.545 20:16:22	22.62 03.11.2025	-4.75% -1.075	21.46 100	21.57 400	-25.47%
SI-BONE Rg USD \| US8257041090	15.30 20:19:47	15.05 04.11.2025	+1.66% +0.25	15.29 100	15.32 100	+7.35%
Siebert Financia Rg USD \| US8261761097	2.67 20:02:34	2.76 04.11.2025	-3.26% -0.09	2.61 200	2.68 100	-12.66%
Sierra Bancp Rg USD \| US82620P1021	28.96 20:01:58	28.46 04.11.2025	+1.76% +0.50	28.83 100	29.01 600	-1.59%
SIGA Tech Rg USD \| US8269171067	8.175 20:23:36	8.20 04.11.2025	-0.30% -0.025	8.18 100	8.19 200	+36.44%
Sight Sciences Rg USD \| US82657M1053	5.00 20:21:21	5.10 04.11.2025	-1.96% -0.10	4.95 500	5.01 200	+40.11%
Signet Jewelers Rg USD \| BMG812761002	97.92 20:14:13	97.91 03.11.2025	+0.01% +0.01	97.80 200	97.98 300	+21.31%
Sila Rlty Rg USD \| US1462805086	23.49 20:21:56	23.53 03.11.2025	-0.17% -0.04	23.47 100	23.55 100	-3.25%
Silicon Laborato Rg USD \| US8269191024	125.475 20:21:23	127.96 04.11.2025	-1.94% -2.485	125.19 100	125.82 100	+3.01%
Silvaco Rg USD \| US82728C1027	5.31 20:16:38	5.76 04.11.2025	-7.81% -0.45	5.28 300	5.31 100	-28.71%
SilvercrestAMG Rg-A USD \| US8283591092	14.21 20:23:23	14.23 04.11.2025	-0.14% -0.02	14.08 100	14.26 100	-22.62%
Simmons First N -A- USD \| US8287302009	17.45 20:23:45	17.34 04.11.2025	+0.63% +0.11	17.46 800	17.47 200	-21.82%
Simulations Plus Rg USD \| US8292141053	17.085 20:19:01	16.94 04.11.2025	+0.86% +0.145	17.06 200	17.09 100	-39.26%
Sinclair Rg-A USD \| US8292421067	13.32 20:23:40	13.66 04.11.2025	-2.49% -0.34	13.33 400	13.36 100	-15.37%
Sionna Ther Rg USD \| US8294011080	35.47 19:53:23	36.06 04.11.2025	-1.64% -0.59	35.21 100	36.04 100	-
SiriusPoint Rg USD \| BMG8192H1060	18.96 20:24:29	18.88 03.11.2025	+0.42% +0.08	18.94 200	18.97 100	+15.19%
SITE Center Rg USD \| US82981J8514	7.35 20:22:17	7.32 03.11.2025	+0.41% +0.03	7.35 1'400	7.36 1'000	-52.13%
SiTime Rg USD \| US82982T1060	282.37 20:23:28	288.24 04.11.2025	-2.04% -5.87	281.39 160	283.40 40	+34.36%
Six Flags Ent Rg USD \| US83001C1080	21.52 20:24:35	22.70 03.11.2025	-5.20% -1.18	21.44 100	21.50 100	-52.89%
Skillsoft Rg USD \| US83066P3091	12.49 20:03:38	12.96 03.11.2025	-3.63% -0.47	12.48 100	12.64 400	-45.91%
Sky Harbour Grp Rg USD \| US83085C1071	9.695 20:10:58	9.89 03.11.2025	-1.97% -0.195	9.66 400	9.71 100	-15.76%
Skyward Spec Rg USD \| US8309401029	45.68 20:25:01	45.02 04.11.2025	+1.47% +0.66	45.64 100	45.81 400	-10.92%
SkyWater Tech Rg USD \| US83089J1088	14.67 20:23:21	16.07 04.11.2025	-8.71% -1.40	14.65 400	14.68 200	+16.45%
Skywest Inc Shs Rg USD \| US8308791024	95.46 20:19:11	100.55 04.11.2025	-5.06% -5.09	95.29 100	95.58 100	+0.42%
SKYX Platforms Rg USD \| US78471E1055	1.57 20:24:10	1.65 04.11.2025	-4.85% -0.08	1.57 200	1.58 6'400	+42.24%
SL Green REIT Rg USD \| US78440X8873	50.15 20:24:28	50.41 03.11.2025	-0.52% -0.26	50.12 200	50.21 300	-25.78%
Slct Watr Sltn Rg-A USD \| US81617J3014	11.53 20:21:13	11.89 03.11.2025	-3.03% -0.36	11.52 100	11.54 400	-10.20%
Sleep Number Rg USD \| US83125X1037	5.41 20:22:56	5.11 04.11.2025	+5.87% +0.30	5.39 200	5.44 1'000	-66.47%
Slide Rg USD \| US8313491057	16.02 20:24:14	16.12 04.11.2025	-0.62% -0.10	16.00 400	16.03 400	-
SM Energy Rg USD \| US78454L1008	18.83 20:24:49	19.35 03.11.2025	-2.69% -0.52	18.82 400	18.84 100	-50.08%
SmartFinancial Rg USD \| US83190L2088	35.17 20:03:32	35.11 03.11.2025	+0.17% +0.06	35.05 300	35.33 100	+13.33%
Smith & Wssn Brn Rg USD \| US8317541063	9.02 20:21:13	9.23 04.11.2025	-2.28% -0.21	9.02 500	9.03 200	-8.66%
Smith Midland Rg USD \| US8321561032	36.50 19:00:43	36.64 04.11.2025	-0.38% -0.14	36.05 100	37.34 100	-17.59%
SmrtStp Slf Str Rg USD \| US83192D4025	34.26 20:24:36	34.44 03.11.2025	-0.52% -0.18	34.22 100	34.48 100	-
Sn Missouri Banc Rg USD \| US8433801060	54.18 20:02:20	53.585 04.11.2025	+1.11% +0.595	54.16 200	54.39 100	-6.60%
Solaris Enrgy Rg-A USD \| US83418M1036	51.85 20:24:46	53.97 03.11.2025	-3.93% -2.12	51.19 100	51.85 100	+87.53%
Soleno Theraptcs Rg USD \| US8342033094	65.20 20:25:07	65.65 04.11.2025	-0.69% -0.45	65.20 100	65.36 100	+46.05%
Solesence Rg USD \| US6300791018	3.10 18:13:23	3.23 04.11.2025	-4.02% -0.13	3.06 100	3.18 100	+32.21%
Solid Bscncs Rg USD \| US83422E2046	4.40 20:24:59	5.20 04.11.2025	-15.38% -0.80	4.39 800	4.40 1'400	+30.00%
Solid Power Rg-A USD \| US83422N1054	5.66 20:24:43	6.42 04.11.2025	-11.84% -0.76	5.65 24'900	5.66 1'200	+239.68%
Sonic Automotive-A USD \| US83545G1022	61.84 20:18:57	63.08 03.11.2025	-1.97% -1.24	61.80 100	61.87 100	-0.43%
Sonida Snr Lvng Rg USD \| US1404752032	25.43 15:30:00	25.62 03.11.2025	-0.74% -0.19	25.25 100	25.65 100	+11.01%
Sonos Rg USD \| US83570H1086	16.11 20:24:26	16.81 04.11.2025	-4.16% -0.70	16.12 100	16.15 100	+11.77%
Sound Finl Banco Rg USD \| US83607A1007	44.20 04.11.2025	44.64 01.11.2025	-0.99% -0.44	43.66 800	44.17 100	-16.05%
SoundHound AI Rg-A USD \| US8361001071	15.42 20:25:06	17.11 04.11.2025	-9.88% -1.69	15.42 200	15.43 2'700	-13.76%
SoundThinking Rg USD \| US82536T1079	9.07 20:22:37	9.53 04.11.2025	-4.83% -0.46	9.07 100	9.09 100	-27.03%
South Plains Rg USD \| US83946P1075	36.48 19:20:56	36.41 04.11.2025	+0.19% +0.07	36.01 100	36.59 100	+4.78%
Southern First Rg USD \| US8428731017	44.31 18:22:06	44.11 04.11.2025	+0.45% +0.20	44.14 100	44.81 100	+10.97%
Southland Hldgs Rg USD \| US84445C1009	4.47 20:05:39	4.52 03.11.2025	-1.11% -0.05	4.00 2'000	5.50 100	+39.08%
Southside Bancsh Rg USD \| US84470P1093	28.40 20:03:19	28.58 03.11.2025	-0.63% -0.18	28.31 100	28.39 100	-10.01%
Southwest Hldgs Rg USD \| US8448951025	81.28 20:17:44	80.97 03.11.2025	+0.38% +0.31	81.31 100	81.39 100	+14.51%
Spectr Brn Hldg Rg USD \| US84790A1051	54.04 20:14:28	53.88 03.11.2025	+0.30% +0.16	53.98 100	54.13 100	-36.23%
Sphere Entmt Rg-A USD \| US55826T1025	71.27 20:21:56	66.34 03.11.2025	+7.43% +4.93	71.14 100	71.48 100	+64.53%
Spire Global Rg-A USD \| US8485603067	9.22 20:24:51	11.16 03.11.2025	-17.38% -1.94	9.19 500	9.23 400	-20.68%
Spire Rg USD \| US84857L1017	88.12 20:12:39	87.82 03.11.2025	+0.34% +0.30	88.10 300	88.19 100	+29.47%
Spok Holdings Rg USD \| US84863T1060	13.69 20:24:59	13.91 04.11.2025	-1.58% -0.22	13.67 200	13.70 100	-13.33%
Sprinklr Rg-A USD \| US85208T1079	7.485 20:17:39	7.72 03.11.2025	-3.04% -0.235	7.48 2'800	7.49 2'800	-8.64%
Sprout Social Rg-A USD \| US85209W1099	10.08 20:22:37	10.39 04.11.2025	-2.98% -0.31	10.08 200	10.10 100	-66.17%
SPS Comm Rg USD \| US78463M1071	80.84 20:22:16	82.53 04.11.2025	-2.05% -1.69	80.73 100	80.95 500	-55.14%
SPX Technologies Rg USD \| US78473E1038	215.61 19:56:48	215.13 03.11.2025	+0.22% +0.48	213.57 100	216.00 300	+47.84%
Spyre Therap Rg USD \| US00773J2024	23.21 20:21:52	23.78 04.11.2025	-2.40% -0.57	23.16 100	23.27 300	+2.15%
SR Bancorp Rg USD \| US85227J1060	14.75 18:51:21	14.76 04.11.2025	-0.07% -0.01	14.75 100	14.85 100	+23.93%
SSR Mining Rg USD \| CA7847301032	22.07 20:24:39	22.89 04.11.2025	-3.58% -0.82	22.06 100	22.07 200	+228.88%
St. Joe Rg USD \| US7901481009	58.27 19:56:52	58.73 03.11.2025	-0.78% -0.46	58.24 200	58.38 200	+30.71%
Staar Surgical Rg USD \| US8523123052	25.47 20:22:08	25.26 04.11.2025	+0.83% +0.21	25.50 400	25.55 200	+3.99%
Stagwell Rg-A USD \| US85256A1097	4.74 20:21:40	4.75 04.11.2025	-0.21% -0.01	4.74 700	4.75 700	-27.81%
Stand Motor Prod Rg USD \| US8536661056	37.66 20:16:27	37.14 03.11.2025	+1.40% +0.52	37.61 100	37.69 100	+19.88%
Standard BioTool Rg USD \| US34385P1084	1.195 20:19:26	1.24 04.11.2025	-3.63% -0.045	1.19 1'700	1.20 3'300	-29.14%
Standex Intl Rg USD \| US8542311076	231.81 20:08:03	234.55 03.11.2025	-1.17% -2.74	230.25 100	232.42 100	+25.43%
Starz Entmt Rg USD \| CA8559191066	10.62 20:15:06	10.73 04.11.2025	-1.03% -0.11	10.50 200	10.68 100	-
Steelcase Rg-A USD \| US8581552036	15.85 20:23:12	15.84 03.11.2025	+0.06% +0.01	15.84 1'200	15.85 1'200	+34.01%
Stellar Bancorp Rg USD \| US8589271068	29.55 20:22:26	29.75 03.11.2025	-0.67% -0.20	29.51 100	29.60 200	+4.94%
Stepan Co Rg USD \| US8585861003	42.01 20:05:26	42.53 03.11.2025	-1.22% -0.52	42.01 300	42.29 100	-34.27%
StepStone Grp Rg-A USD \| US85914M1071	62.06 20:21:34	60.51 04.11.2025	+2.56% +1.55	62.04 100	62.19 400	+4.54%
Stereotaxis Rg USD \| US85916J4094	2.74 20:08:45	2.78 03.11.2025	-1.44% -0.04	2.73 600	2.74 300	+21.93%
Sterling Infra Rg USD \| US8592411016	397.78 20:20:47	392.77 04.11.2025	+1.28% +5.01	396.56 80	398.50 120	+133.17%
Steven Madden Rg USD \| US5562691080	33.19 20:24:10	32.80 04.11.2025	+1.19% +0.39	33.19 300	33.21 600	-22.86%
Stewart Info.Ser Rg USD \| US8603721015	68.41 20:17:36	68.63 03.11.2025	-0.32% -0.22	68.34 200	69.52 100	+1.69%
Stitch Fix-A Rg USD \| US8608971078	4.195 20:25:00	4.22 04.11.2025	-0.59% -0.025	4.19 4'300	4.20 2'000	-2.09%
Stock Yard Banco Rg USD \| US8610251048	65.215 20:14:16	65.86 04.11.2025	-0.98% -0.645	65.08 300	65.36 300	-8.03%
Stoke Therap Rg USD \| US86150R1077	25.25 20:22:54	26.10 04.11.2025	-3.26% -0.85	25.22 300	25.42 100	+136.63%
StoneCo-A Rg USD \| KYG851581069	18.95 20:23:12	19.02 04.11.2025	-0.37% -0.07	18.96 500	18.97 200	+138.64%
StoneX Group Rg USD \| US8618961085	85.53 20:25:05	86.69 04.11.2025	-1.34% -1.16	85.51 100	86.03 100	-11.51%
Strata Critica Rg-A USD \| US0926671043	4.805 20:24:23	5.10 04.11.2025	-5.78% -0.295	4.79 100	4.81 200	+20.00%
Strategic Edu Rg USD \| US86272C1036	75.27 20:13:15	74.64 04.11.2025	+0.84% +0.63	75.19 100	75.62 100	-20.10%
Strattec Securit Rg USD \| US8631111007	63.99 20:23:06	67.88 04.11.2025	-5.73% -3.89	63.43 100	64.42 100	+64.76%
Stratus Properti Rg USD \| US8631672016	19.24 19:34:07	18.51 04.11.2025	+3.94% +0.73	18.71 100	19.51 200	-10.84%
Stride Rg USD \| US86333M1080	71.93 20:24:25	71.68 03.11.2025	+0.35% +0.25	71.68 600	71.89 200	-31.03%
Sturm Ruger & Co Rg USD \| US8641591081	41.29 19:58:53	41.32 03.11.2025	-0.07% -0.03	41.22 400	41.35 100	+16.82%
Stwbry Flds REIT Rg USD \| US8631821019	11.48 20:05:45	11.55 03.11.2025	-0.61% -0.07	11.34 100	11.62 100	+9.58%
Summit Hotel REI Rg USD \| US8660821005	5.11 20:21:34	5.22 03.11.2025	-2.11% -0.11	5.11 1'800	5.12 600	-23.80%
Summit Mid Rg USD \| US86614G1013	21.82 20:15:45	21.96 03.11.2025	-0.64% -0.14	21.74 300	21.92 100	-41.87%
Sun Ctry Airl Rg USD \| US8666831057	11.99 20:24:55	12.46 04.11.2025	-3.77% -0.47	11.98 100	12.00 500	-14.54%
SunCoke Energy Rg USD \| US86722A1034	6.88 20:22:21	8.24 03.11.2025	-16.50% -1.36	6.87 1'200	6.88 300	-22.99%
SunOpta Rg USD \| CA8676EP1086	5.29 20:24:12	5.22 04.11.2025	+1.34% +0.07	5.29 1'800	5.30 900	-32.21%
SunPower Rg USD \| US20460L1044	1.68 20:19:37	1.75 04.11.2025	-4.00% -0.07	1.67 700	1.68 1'900	-2.23%
Sunrise Rlt Rg USD \| US8679811021	9.53 18:19:27	9.52 04.11.2025	+0.11% +0.01	9.42 500	9.59 100	-32.39%
Sunrun Rg USD \| US86771W1053	19.17 20:24:53	19.97 04.11.2025	-4.01% -0.80	19.15 300	19.17 100	+115.89%
Sunstn Hotl REIT Rg USD \| US8678921011	8.88 20:20:50	9.04 03.11.2025	-1.77% -0.16	8.88 900	8.89 400	-23.65%
Super Grp of Cos Rg USD \| US8683581024	8.99 19:34:18	9.87 04.11.2025	-8.92% -0.88	8.91 100	9.07 100	-40.29%
Super Grp SGHC Rg USD \| GG00BMG42V42	12.19 20:23:43	10.56 03.11.2025	+15.44% +1.63	12.18 19'400	12.20 200	+69.50%
Supernus Pharm Rg USD \| US8684591089	56.89 20:25:08	55.70 04.11.2025	+2.14% +1.19	56.82 100	56.94 300	+54.04%
Surgery Partners Rg USD \| US86881A1007	22.21 20:25:06	21.70 04.11.2025	+2.35% +0.51	22.19 100	22.20 300	+2.50%
Surmodics Rg USD \| US8688731004	27.62 20:13:12	28.32 04.11.2025	-2.47% -0.70	27.56 200	27.68 200	-28.48%
Sweetgreen Rg-A USD \| US87043Q1085	6.505 20:24:28	6.41 03.11.2025	+1.48% +0.095	6.50 500	6.51 400	-80.01%
SWK Holdings Rg USD \| US78501P2039	16.16 19:51:23	16.16 04.11.2025	0.00% 0.00	16.10 100	16.23 100	+1.89%
Sylvamo Rg USD \| US8713321029	39.66 20:18:09	39.24 03.11.2025	+1.07% +0.42	39.63 100	39.79 100	-50.34%
Synaptics Rg USD \| US87157D1090	67.99 20:20:58	71.02 04.11.2025	-4.27% -3.03	67.83 100	68.05 200	-6.94%
Synchronoss Tech Rg USD \| US87157B4005	5.625 19:44:22	5.57 04.11.2025	+0.99% +0.055	5.53 100	5.69 100	-41.98%
Syndax Pharmaceu Rg USD \| US87164F1057	15.13 20:24:28	13.76 04.11.2025	+9.96% +1.37	15.12 300	15.14 400	+4.08%
T1 Energy Rg USD \| US35834F1049	3.66 20:24:44	3.42 03.11.2025	+7.02% +0.24	3.65 5'100	3.66 500	+32.56%
Tactile Systms T Rg USD \| US87357P1003	21.48 20:24:00	15.77 04.11.2025	+36.21% +5.71	21.48 400	21.52 100	-7.94%
Talkspace Rg USD \| US87427V1035	3.335 20:23:12	3.28 04.11.2025	+1.68% +0.055	3.33 2'400	3.34 2'000	+6.15%
Talos Energy Rg USD \| US87484T1088	9.60 20:24:44	9.87 03.11.2025	-2.74% -0.27	9.59 1'700	9.60 600	+1.65%
Tandem Diabetes Rg USD \| US8753722037	15.14 20:22:30	14.36 04.11.2025	+5.43% +0.78	15.13 200	15.15 200	-60.13%
Tanger Rg USD \| US8754651060	33.07 20:20:38	32.78 03.11.2025	+0.88% +0.29	32.91 800	33.11 100	-3.96%
Tango Therapetcs Rg USD \| US87583X1090	8.03 20:24:37	8.01 04.11.2025	+0.25% +0.02	7.99 300	8.03 500	+159.22%
Target Hospitlty Rg USD \| US87615L1070	7.45 20:17:41	7.78 04.11.2025	-4.24% -0.33	7.45 100	7.47 400	-19.50%
Tarsus Pharma Rg USD \| US87650L1035	70.08 20:22:39	69.79 04.11.2025	+0.42% +0.29	69.85 200	70.17 100	+26.04%
Taylor Morr Home Rg USD \| US87724P1066	59.26 20:24:33	58.48 03.11.2025	+1.33% +0.78	59.24 200	59.28 200	-4.46%
Taysha Gene Ther Rg USD \| US8776191061	4.295 20:24:11	4.46 04.11.2025	-3.70% -0.165	4.29 2'200	4.30 900	+157.80%
Teads Holding Rg USD \| US69002R1032	1.38 20:24:20	1.44 04.11.2025	-4.17% -0.06	1.38 5'200	1.39 800	-79.94%
TechTarget Rg USD \| US87874R3084	5.23 20:20:23	5.31 04.11.2025	-1.51% -0.08	5.22 300	5.23 300	-73.21%
Tecnoglass Rg USD \| KYG872641009	56.89 20:11:01	58.66 03.11.2025	-3.02% -1.77	56.95 100	57.08 100	-26.05%
Tectonic Therap Rg USD \| US8789721086	16.54 20:02:24	17.51 04.11.2025	-5.54% -0.97	16.55 200	16.72 300	-62.07%
Teekay Rg USD \| BMG8726T1053	9.41 20:23:34	9.64 03.11.2025	-2.39% -0.23	9.40 1'700	9.41 1'100	+39.11%
Teekay Tank Rg-A USD \| BMG8726X1065	58.90 20:09:33	60.61 03.11.2025	-2.82% -1.71	58.79 100	58.90 100	+52.32%
TEGNA Rg USD \| US87901J1051	19.79 20:24:10	19.72 03.11.2025	+0.35% +0.07	19.79 1'800	19.80 1'600	+7.82%
Tejon Ranch Co Rg USD \| US8790801091	15.45 19:46:43	15.69 03.11.2025	-1.53% -0.24	15.52 200	15.56 500	-1.32%
Tel & Data Syste Rg USD \| US8794338298	39.70 20:21:38	39.59 03.11.2025	+0.28% +0.11	39.67 100	39.72 200	+16.07%
Teladoc Health Rg USD \| US87918A1051	7.91 20:24:09	8.14 03.11.2025	-2.83% -0.23	7.91 800	7.92 700	-10.45%
Telos Rg USD \| US87969B1017	6.57 20:18:13	6.83 04.11.2025	-3.81% -0.26	6.57 200	6.58 100	+99.71%
Tenable Hldgs Rg USD \| US88025T1025	27.98 20:24:09	29.02 04.11.2025	-3.58% -1.04	27.97 200	28.01 200	-26.31%
Tennant Co Rg USD \| US8803451033	76.19 20:24:09	79.62 03.11.2025	-4.31% -3.43	76.20 100	76.76 200	-2.34%
TeraWulf Rg USD \| US88080T1043	15.41 20:25:09	16.10 04.11.2025	-4.29% -0.69	15.40 1'400	15.41 400	+184.45%
Terex Corp Rg USD \| US8807791038	47.43 20:25:09	46.07 03.11.2025	+2.95% +1.36	47.39 200	47.43 100	-0.32%
Terns Pharma Rg USD \| US8808811074	17.46 20:24:49	14.03 04.11.2025	+24.45% +3.43	17.46 100	17.49 800	+153.25%
TerrenoRlty REIT Rg USD \| US88146M1018	57.785 20:21:08	57.77 03.11.2025	+0.03% +0.015	57.69 100	57.77 200	-2.32%
Tetra Technologi Rg USD \| US88162F1057	6.99 20:24:12	7.17 03.11.2025	-2.51% -0.18	6.99 300	7.00 600	+100.28%
Tevogen Bio Rg USD \| US88165K1016	0.5604 20:18:33	0.5881 04.11.2025	-4.71% -0.0277	0.5604 600	0.5605 200	-42.90%
Texas Cap Banc Rg USD \| US88224Q1076	84.21 20:22:40	85.31 04.11.2025	-1.29% -1.10	84.26 100	84.36 100	+9.09%
TG Therap Rg USD \| US88322Q1085	33.85 20:24:23	33.69 04.11.2025	+0.47% +0.16	33.85 200	33.87 500	+11.93%
The Baldwin Rg-A USD \| US05589G1022	22.89 20:24:05	22.41 04.11.2025	+2.14% +0.48	22.87 200	22.90 100	-42.18%
The Eastern Co Rg USD \| US2763171046	21.34 19:22:46	21.27 04.11.2025	+0.33% +0.07	21.11 200	21.50 300	-19.86%
The Joint Rg USD \| US47973J1025	7.73 19:41:56	7.865 04.11.2025	-1.72% -0.135	7.72 200	7.74 200	-26.01%
The Lovesac Rg USD \| US54738L1098	13.71 20:24:12	13.98 04.11.2025	-1.93% -0.27	13.69 100	13.76 200	-40.91%
The Marzetti Rg USD \| US5138471033	170.39 20:19:20	158.24 04.11.2025	+7.68% +12.15	170.12 100	172.44 100	-8.61%
The ODP Rg USD \| US88337F1057	27.82 20:09:40	27.81 04.11.2025	+0.04% +0.01	27.82 1'700	27.83 1'800	+22.30%
The RealReal Rg USD \| US88339P1012	11.40 20:24:27	11.91 04.11.2025	-4.28% -0.51	11.39 200	11.40 400	+8.97%
The Rl Brokerage Rg USD \| CA75585H2063	3.77 20:25:05	3.69 04.11.2025	+2.17% +0.08	3.76 3'300	3.77 500	-19.78%
The RMR Grp Rg-A USD \| US74967R1068	15.67 20:24:51	15.50 04.11.2025	+1.10% +0.17	15.63 100	15.67 100	-24.90%
The Simply Good Rg USD \| US82900L1026	19.99 20:25:01	19.83 04.11.2025	+0.81% +0.16	19.98 100	19.99 500	-49.13%
Theravance Bioph Rg USD \| KYG8807B1068	14.79 20:19:54	15.22 04.11.2025	-2.83% -0.43	14.79 200	14.82 300	+61.74%
Thermon Group Rg USD \| US88362T1034	28.36 20:23:29	29.16 03.11.2025	-2.74% -0.80	28.30 200	28.43 100	+1.36%
ThredUp Rg-A USD \| US88556E1029	8.14 20:24:55	8.50 04.11.2025	-4.24% -0.36	8.13 100	8.14 200	+511.51%
Thryv Holdings Rg USD \| US8860292064	6.38 20:21:32	7.03 04.11.2025	-9.25% -0.65	6.37 1'500	6.38 400	-52.50%
TIC Solutions Rg USD \| US00510N1028	11.74 20:24:35	12.20 03.11.2025	-3.77% -0.46	11.73 600	11.75 400	-4.31%
Tidewater Rg USD \| US88642R1095	50.74 20:24:11	51.87 03.11.2025	-2.18% -1.13	50.71 100	50.84 100	-5.19%
Tile Shop Hldgs Rg USD \| US88677Q1094	6.32 20:24:04	6.24 04.11.2025	+1.28% +0.08	6.31 400	6.33 4'800	-9.96%
Timberland Banco Rg USD \| US8870981011	32.45 04.11.2025	32.12 01.11.2025	+1.03% +0.33	32.32 100	32.65 100	+6.36%
Tiptree Rg USD \| US88822Q1031	17.94 20:19:49	18.30 04.11.2025	-1.97% -0.36	17.98 100	18.05 200	-12.27%
Titan America Rg USD \| BE6360403164	14.97 20:18:25	15.08 03.11.2025	-0.73% -0.11	14.96 300	15.06 100	-
Titan Intl Rg USD \| US88830M1027	7.77 20:24:31	7.76 03.11.2025	+0.13% +0.01	7.75 200	7.78 100	+14.29%
Titan Machinery Rg USD \| US88830R1014	16.45 20:24:13	16.74 04.11.2025	-1.73% -0.29	16.45 300	16.46 100	+18.47%
Tompkins Financi Rg USD \| US8901101092	65.33 20:13:48	64.88 03.11.2025	+0.69% +0.45	65.12 200	65.39 100	-4.35%
Tonix Pharm Hld Rg USD \| US8902608392	18.01 20:15:28	18.755 04.11.2025	-3.97% -0.745	17.93 100	18.00 300	-43.13%
Tootsie Roll Ind Rg USD \| US8905161076	37.36 20:22:34	36.96 03.11.2025	+1.08% +0.40	37.34 100	37.40 100	+17.75%
Topgolf Call Rg USD \| US1311931042	8.995 20:23:55	8.95 03.11.2025	+0.50% +0.045	8.99 1'500	9.00 1'600	+13.87%
Torrid Holdings Rg USD \| US89142B1070	1.27 20:25:10	1.22 03.11.2025	+4.10% +0.05	1.26 300	1.28 900	-76.67%
Towne Bank Rg USD \| US89214P1093	32.42 20:24:42	32.58 04.11.2025	-0.49% -0.16	32.37 200	32.43 200	-4.35%
TPG RE Fina REIT Rg USD \| US87266M1071	8.955 20:24:43	8.75 03.11.2025	+2.34% +0.205	8.95 1'000	8.96 400	+2.94%
Traeger Rg USD \| US89269P1030	0.9074 20:22:12	0.91 03.11.2025	-0.29% -0.0026	0.90 900	0.9309 300	-61.92%
Transcat Rg USD \| US8935291075	61.66 20:18:32	70.62 04.11.2025	-12.69% -8.96	61.39 200	62.28 100	-33.21%
TransMedics Grp Rg USD \| US89377M1099	120.94 20:20:16	124.72 04.11.2025	-3.03% -3.78	120.94 200	121.29 200	+100.03%
Transocean N USD \| CH0048265513	3.885 20:23:54	3.96 03.11.2025	-1.89% -0.075	3.88 49'300	3.89 29'700	+5.60%
Travelzoo Rg USD \| US89421Q2057	7.55 20:16:25	8.04 04.11.2025	-6.09% -0.49	7.52 300	7.55 200	-59.70%
Travere Therapet Rg USD \| US89422G1076	34.12 20:24:25	34.53 04.11.2025	-1.19% -0.41	34.11 400	34.14 600	+98.22%
Trcontl Realty I Rg USD \| US8936172092	44.30 03.11.2025	44.82 31.10.2025	-1.16% -0.52	36.98 100	45.00 100	+48.61%
Treace Med Cncpt Rg USD \| US89455T1097	6.47 20:19:01	6.59 04.11.2025	-1.82% -0.12	6.46 200	6.48 100	-11.42%
Tredegar Rg USD \| US8946501009	6.46 20:16:25	6.57 03.11.2025	-1.67% -0.11	6.38 100	6.46 300	-14.45%
Treehouse Foods Rg USD \| US89469A1043	18.755 20:23:30	18.76 03.11.2025	-0.03% -0.005	18.73 200	18.78 300	-46.60%
Trevi Therapeuti Rg USD \| US89532M1018	10.79 20:24:28	10.70 04.11.2025	+0.84% +0.09	10.78 100	10.81 100	+159.71%
Tri Pointe Homes Rg USD \| US87265H1095	31.53 20:24:09	31.19 03.11.2025	+1.09% +0.34	31.54 500	31.55 100	-13.98%
Trico Bancshares Rg USD \| US8960951064	44.29 20:23:44	44.90 04.11.2025	-1.36% -0.61	44.26 100	44.53 100	+2.75%
Triller Grp Rg USD \| US8959701017	0.58 20:22:16	0.5671 04.11.2025	+2.27% +0.0129	0.5739 100	0.58 7'900	-76.17%
TriMas Rg USD \| US8962152091	34.43 20:24:28	36.12 04.11.2025	-4.68% -1.69	34.16 100	34.45 100	+46.89%
Trinet Group Rg USD \| US8962881079	57.34 20:24:58	60.02 03.11.2025	-4.47% -2.68	57.24 100	57.50 100	-33.88%
Trinity Ind Rg USD \| US8965221091	26.30 20:19:57	26.64 03.11.2025	-1.28% -0.34	26.30 200	26.36 200	-24.10%
Trinseo Rg USD \| IE0000QBK8U7	1.365 20:20:06	1.48 03.11.2025	-7.77% -0.115	1.36 800	1.37 900	-70.98%
TripAdvisor Rg USD \| US8969452015	14.81 20:24:57	15.40 04.11.2025	-3.83% -0.59	14.80 800	14.82 300	+4.27%
TriSals Life Sci Rg USD \| US89680M1018	4.70 19:50:59	4.71 04.11.2025	-0.21% -0.01	4.66 200	4.72 100	-5.99%
Triumph Finl Rg USD \| US89679E3009	54.59 19:38:14	54.70 03.11.2025	-0.20% -0.11	54.76 100	54.92 100	-39.81%
Tronox Hldgs Rg USD \| GB00BJT16S69	3.205 20:24:24	3.31 03.11.2025	-3.17% -0.105	3.20 3'300	3.21 1'400	-67.13%
TruBridge Rg USD \| US2053061030	19.28 20:06:42	19.20 04.11.2025	+0.42% +0.08	19.26 100	19.35 100	-2.64%
TrueBlue Rg USD \| US89785X1019	5.78 20:25:04	4.68 03.11.2025	+23.50% +1.10	5.76 300	5.78 300	-44.29%
TrueCar Rg USD \| US89785L1070	2.185 20:10:14	2.19 04.11.2025	-0.23% -0.005	2.18 1'400	2.19 1'600	-41.29%
Trupanion Rg USD \| US8982021060	39.52 20:17:41	39.65 04.11.2025	-0.33% -0.13	39.53 300	39.57 200	-17.74%
Trustco Bank Rg USD \| US8983492047	38.39 20:24:10	38.33 04.11.2025	+0.16% +0.06	38.34 100	38.42 100	+15.07%
Trustmark Rg USD \| US8984021027	37.22 20:24:20	37.39 04.11.2025	-0.45% -0.17	37.20 500	37.24 200	+5.71%
TSS Rg USD \| US87288V1017	18.42 20:25:02	19.31 04.11.2025	-4.61% -0.89	18.41 100	18.47 200	+62.82%
TTEC Hldngs Rg USD \| US89854H1023	3.19 20:20:55	3.17 04.11.2025	+0.63% +0.02	3.19 100	3.21 200	-36.47%
TTM Technologies Rg USD \| US87305R1095	67.00 20:24:09	69.87 04.11.2025	-4.11% -2.87	66.91 200	67.03 100	+182.30%
Tucows Rg USD \| US8986972060	18.725 18:42:13	18.86 04.11.2025	-0.72% -0.135	18.64 100	18.79 100	+10.04%
TuHURA Bio Rg USD \| US8989201038	2.48 20:13:55	2.54 04.11.2025	-2.36% -0.06	2.47 300	2.50 100	-37.90%
Turning Point Br Rg USD \| US90041L1052	95.90 20:24:39	93.64 03.11.2025	+2.41% +2.26	95.53 200	96.29 100	+55.81%
Turtle Beach Rg USD \| US9004502061	16.32 20:24:59	16.63 04.11.2025	-1.86% -0.31	16.30 100	16.34 200	-3.93%
Tutor Perini Rg USD \| US9011091082	66.44 20:11:51	68.21 03.11.2025	-2.59% -1.77	66.26 100	66.55 200	+181.86%
Tvardi Therap Rg USD \| US1407553072	4.44 20:15:39	4.51 04.11.2025	-1.55% -0.07	4.41 100	4.48 200	-75.44%
Twist Bioscience Rg USD \| US90184D1000	30.56 20:24:11	31.57 04.11.2025	-3.20% -1.01	30.56 100	30.61 300	-32.06%
Two Hbrs In REIT Rg USD \| US90187B8046	9.68 20:24:44	9.64 03.11.2025	+0.41% +0.04	9.67 3'100	9.68 2'600	-18.51%
TXNM Energy Rg USD \| US69349H1077	56.95 20:00:42	56.90 03.11.2025	+0.09% +0.05	56.94 700	56.95 200	+15.72%
Tyra Bioscis Rg USD \| US90240B1061	14.72 20:24:48	15.43 04.11.2025	-4.60% -0.71	14.68 100	14.80 300	+11.01%
U.S. Gold Rg USD \| US90291C2017	14.79 20:07:28	15.32 04.11.2025	-3.46% -0.53	14.76 400	14.81 200	+149.92%
U.S.GoldMining Rg USD \| US90291W1080	10.86 19:44:15	11.20 04.11.2025	-3.04% -0.34	10.82 100	11.12 100	+30.08%
Udemy Rg USD \| US9026851066	5.41 20:24:56	5.54 04.11.2025	-2.35% -0.13	5.40 600	5.41 900	-32.69%
UFP Industries Rg USD \| US90278Q1085	91.97 20:24:11	92.79 04.11.2025	-0.88% -0.82	91.92 300	91.98 400	-17.63%
UFP Technologies Rg USD \| US9026731029	227.34 20:24:04	199.05 04.11.2025	+14.21% +28.29	224.40 100	230.00 300	-18.59%
Ultra Clean Hldg Rg USD \| US90385V1070	26.58 20:21:40	28.53 04.11.2025	-6.83% -1.95	26.58 100	26.66 300	-20.64%
UMB Financial Rg USD \| US9027881088	106.00 20:24:37	107.31 04.11.2025	-1.22% -1.31	105.97 100	106.36 200	-4.92%
UMH Propert REIT Rg USD \| US9030021037	14.42 20:23:43	14.68 03.11.2025	-1.77% -0.26	14.41 200	14.43 200	-22.25%
Unifirst Corp Rg USD \| US9047081040	150.75 20:19:01	155.76 03.11.2025	-3.22% -5.01	150.20 100	150.94 100	-8.96%
Union Bankshares Rg USD \| US9054001071	22.625 17:21:21	22.79 04.11.2025	-0.72% -0.165	22.72 100	23.01 100	-21.17%
Unisys Rg USD \| US9092143067	3.415 20:25:05	3.47 03.11.2025	-1.59% -0.055	3.41 500	3.42 1'400	-45.18%
United Bankshare Rg USD \| US9099071071	35.97 20:23:51	36.01 04.11.2025	-0.11% -0.04	35.95 300	35.97 400	-4.10%
United Comnty Bk Rg USD \| US90984P3038	29.29 20:24:10	29.34 03.11.2025	-0.17% -0.05	29.28 200	29.31 200	-9.19%
United Fire Gr Rg USD \| US9103401082	31.07 20:22:08	30.53 04.11.2025	+1.77% +0.54	31.08 200	31.15 100	+7.31%
United Natural F Rg USD \| US9111631035	36.98 20:20:54	37.36 03.11.2025	-1.02% -0.38	36.93 200	36.97 200	+36.80%
United Parks Rg USD \| US81282V1008	46.82 20:21:35	47.87 03.11.2025	-2.19% -1.05	46.83 200	46.90 100	-14.81%
United Sec Bancs Rg USD \| US9114601035	9.33 18:18:18	9.16 04.11.2025	+1.86% +0.17	9.20 5'000	9.31 100	-9.31%
Uniti Group Rg USD \| US9129321009	6.27 20:22:23	6.13 04.11.2025	+2.28% +0.14	6.26 400	6.27 600	+11.45%
Unitil Corp Rg USD \| US9132591077	48.61 19:49:44	49.10 03.11.2025	-1.00% -0.49	48.79 100	48.97 100	-9.39%
Unity Bancorp Rg USD \| US9132901029	45.31 18:41:10	45.36 04.11.2025	-0.11% -0.05	45.24 100	45.57 100	+4.01%
Univ Health REIT Rg USD \| US91359E1055	38.39 20:16:07	38.22 03.11.2025	+0.44% +0.17	38.20 100	38.44 500	+2.71%
Univer Tech Inst Rg USD \| US9139151040	28.24 20:23:02	28.47 03.11.2025	-0.81% -0.23	28.23 100	28.27 100	+10.74%
Universal Corp Rg USD \| US9134561094	51.10 20:23:58	50.76 03.11.2025	+0.67% +0.34	51.07 200	51.17 200	-7.44%
Universal Ins Hl Rg USD \| US91359V1070	32.41 20:17:29	31.07 03.11.2025	+4.31% +1.34	32.27 200	32.37 100	+47.53%
Universal Logist Rg USD \| US91388P1057	15.98 19:48:50	16.04 04.11.2025	-0.37% -0.06	16.02 100	16.26 100	-65.08%
Univest Finl Rg USD \| US9152711001	29.38 20:11:17	29.45 04.11.2025	-0.24% -0.07	29.36 100	29.41 100	-0.20%
Upbound Grp Rg USD \| US76009N1000	19.80 20:24:16	20.01 04.11.2025	-1.05% -0.21	19.81 100	19.84 100	-31.40%
Upstart Hldgs Rg USD \| US91680M1071	47.24 20:25:08	47.54 04.11.2025	-0.63% -0.30	47.24 200	47.26 100	-22.79%
Upstream Bio Rg USD \| US91678A1079	24.85 20:18:52	25.02 04.11.2025	-0.68% -0.17	24.83 200	24.97 200	+52.19%
Upwork Rg USD \| US91688F1049	17.245 20:25:03	15.63 04.11.2025	+10.33% +1.615	17.24 100	17.27 300	-4.40%
Uranium Energy Rg USD \| US9168961038	13.25 20:24:46	14.05 03.11.2025	-5.69% -0.80	13.23 1'300	13.25 400	+109.39%
Urban Edge REIT Rg USD \| US91704F1049	18.96 20:25:04	19.03 03.11.2025	-0.37% -0.07	18.95 100	18.97 400	-11.49%
Urban Outfitters Rg USD \| US9170471026	62.34 20:24:56	62.01 04.11.2025	+0.53% +0.33	62.30 200	62.33 100	+12.99%
UroGen Pharma Rg USD \| IL0011407140	20.19 20:21:52	20.62 04.11.2025	-2.09% -0.43	20.12 300	20.21 100	+93.62%
US Antimony Rg USD \| US9115491030	7.06 20:25:09	7.04 03.11.2025	+0.28% +0.02	7.05 1'200	7.07 400	+302.29%
US Lime & Minera Rg USD \| US9119221029	109.79 20:20:23	112.97 04.11.2025	-2.81% -3.18	109.35 100	110.26 200	-14.89%
Us Physical Ther Rg USD \| US90337L1089	86.76 19:54:09	86.93 03.11.2025	-0.20% -0.17	86.93 100	87.27 100	-2.01%
USANA Health Sc Rg USD \| US90328M1071	20.56 20:05:35	21.25 03.11.2025	-3.25% -0.69	20.58 100	20.70 200	-40.79%
USCB Fin Hldgs Rg-A USD \| US90355N1019	17.21 20:19:55	17.16 04.11.2025	+0.29% +0.05	17.08 100	17.40 800	-3.32%
Utah Medical Pro Rg USD \| US9174881089	57.12 18:12:35	58.49 04.11.2025	-2.34% -1.37	57.37 100	58.39 200	-4.85%
UTZ Brands Rg-A USD \| US9180901012	10.20 20:25:06	10.40 03.11.2025	-1.92% -0.20	10.20 100	10.22 300	-33.59%
V2X Rg USD \| US92242T1016	57.81 20:24:48	58.41 03.11.2025	-1.03% -0.60	57.80 100	58.03 1'100	+22.12%
VAALCO Energy Rg USD \| US91851C2017	3.835 20:19:32	3.89 03.11.2025	-1.41% -0.055	3.83 1'700	3.84 1'100	-10.98%
Valaris Rg USD \| BMG9460G1015	55.24 20:23:32	56.99 03.11.2025	-3.07% -1.75	55.22 100	55.35 400	+28.82%
Valhi Rg USD \| US9189052098	13.03 19:57:03	13.53 03.11.2025	-3.70% -0.50	12.90 100	13.07 100	-42.15%
Valley Natl Banc Rg USD \| US9197941076	10.75 20:24:05	10.94 04.11.2025	-1.74% -0.19	10.75 6'400	10.76 4'900	+20.75%
Value Line Inc Rg USD \| US9204371002	37.48 04.11.2025	36.66 01.11.2025	+2.24% +0.82	36.80 100	37.37 100	-29.02%
Vanda Pharma Rg USD \| US9216591084	4.34 20:24:35	4.47 04.11.2025	-2.91% -0.13	4.34 1'300	4.35 1'700	-6.68%
Varex Imaging Rg USD \| US92214X1063	11.87 20:24:03	12.04 04.11.2025	-1.41% -0.17	11.85 100	11.88 100	-17.48%
Varonis Systems Rg USD \| US9222801022	35.255 20:24:42	36.07 04.11.2025	-2.26% -0.815	35.23 300	35.28 300	-18.82%
Vaxcyte Rg USD \| US92243G1085	41.53 20:24:14	42.83 04.11.2025	-3.04% -1.30	41.53 300	41.59 100	-47.68%
Veeco Instrument Rg USD \| US9224171002	29.595 20:20:50	29.50 04.11.2025	+0.32% +0.095	29.40 300	29.52 400	+10.07%
Velocity Financ Rg USD \| US92262D1019	18.71 20:02:36	18.74 03.11.2025	-0.16% -0.03	18.73 300	18.77 100	-4.19%
Vera Therapeut Rg-A USD \| US92337R1014	24.41 20:25:02	25.94 04.11.2025	-5.90% -1.53	24.39 100	24.41 100	-38.66%
Veracyte Rg USD \| US92337F1075	36.47 20:24:23	36.45 04.11.2025	+0.05% +0.02	36.40 100	36.47 100	-7.95%
Verastem Rg USD \| US92337C2035	7.775 20:25:06	9.90 04.11.2025	-21.46% -2.125	7.77 300	7.78 2'000	+91.49%
Verde Cln Fuel Rg-A USD \| US9233721060	3.34 04.11.2025	3.32 01.11.2025	+0.60% +0.02	3.15 200	3.35 100	-17.84%
Vericel Rg USD \| US92346J1088	36.20 20:22:55	36.705 04.11.2025	-1.38% -0.505	35.89 100	36.36 200	-33.15%
Verint Systems Rg USD \| US92343X1000	20.27 20:21:34	20.28 04.11.2025	-0.05% -0.01	20.27 3'500	20.28 11'900	-26.12%
Veris Residentl Rg USD \| US5544891048	14.50 20:20:55	14.37 03.11.2025	+0.90% +0.13	14.49 500	14.51 100	-13.59%
Verra Mobility Rg-A USD \| US92511U1025	23.07 20:25:02	22.89 04.11.2025	+0.79% +0.18	23.06 1'500	23.07 100	-5.33%
Vertex Rg-A USD \| US92538J1060	19.47 20:25:01	20.69 04.11.2025	-5.90% -1.22	19.47 900	19.50 100	-61.22%
Vestis Rg USD \| US29430C1027	4.99 20:23:42	5.07 03.11.2025	-1.58% -0.08	4.99 1'100	5.00 4'900	-66.73%
Viant Tech Rg-A USD \| US92557A1016	8.44 20:05:06	8.82 04.11.2025	-4.31% -0.38	8.42 100	8.44 800	-53.55%
Viasat Rg USD \| US92552V1008	38.01 20:23:13	38.40 04.11.2025	-1.02% -0.39	37.98 300	38.05 100	+351.23%
Viavi Solutions Rg USD \| US9255501051	16.945 20:24:12	17.54 04.11.2025	-3.39% -0.595	16.94 4'900	16.95 1'100	+73.66%
Vicor Rg USD \| US9258151029	90.29 20:22:28	93.345 04.11.2025	-3.27% -3.055	89.95 200	90.51 100	+93.18%
Victoria's Secrt Rg USD \| US9264001028	35.44 20:20:40	36.01 03.11.2025	-1.58% -0.57	35.27 400	35.54 100	-13.06%
Victory Cp Hlg-A Rg USD \| US92645B1035	61.51 20:12:08	61.80 04.11.2025	-0.47% -0.29	61.43 300	61.60 200	-5.59%
Viemed Healthcre Rg USD \| CA92663R1055	6.57 20:23:06	6.57 04.11.2025	0.00% 0.00	6.57 300	6.62 300	-18.08%
Vimeo Rg USD \| US92719V1008	7.80 20:19:32	7.78 04.11.2025	+0.26% +0.02	7.79 30'200	7.80 6'100	+21.56%
Vir Biotechnolog Rg USD \| US92764N1028	5.31 20:23:30	5.60 04.11.2025	-5.18% -0.29	5.30 600	5.31 200	-23.71%
Virco Mfg Rg USD \| US9276511097	6.97 20:19:40	7.28 04.11.2025	-4.26% -0.31	6.94 100	7.01 100	-28.98%
Virginia Natl Bk Rg USD \| US9280311039	39.18 17:20:37	39.47 04.11.2025	-0.73% -0.29	38.81 100	39.56 100	+3.32%
Viridian Therapt Rg USD \| US92790C1045	22.49 20:24:41	23.15 04.11.2025	-2.85% -0.66	22.48 600	22.50 300	+20.76%
Virtus Invstmt Rg USD \| US92828Q1094	160.19 15:30:00	160.33 03.11.2025	-0.09% -0.14	157.82 100	161.46 100	-27.31%
Vishay Intertech Rg USD \| US9282981086	16.17 20:23:36	16.78 03.11.2025	-3.64% -0.61	16.17 600	16.19 400	-0.94%
Vishay Prec Grp Rg USD \| US92835K1034	36.22 20:21:35	38.01 03.11.2025	-4.71% -1.79	34.60 100	36.36 400	+61.95%
Visteon Rg USD \| US92839U2069	105.40 20:20:55	106.93 04.11.2025	-1.43% -1.53	105.20 200	105.65 100	+20.53%
Vita Coco Co Rg USD \| US92846Q1076	40.08 20:25:04	40.82 04.11.2025	-1.81% -0.74	40.05 100	40.11 200	+10.59%
Vital Energy Rg USD \| US5168062058	15.39 20:22:54	16.24 03.11.2025	-5.23% -0.85	15.34 100	15.39 200	-47.48%
Vital Farms Rg USD \| US92847W1036	37.68 20:25:04	32.18 04.11.2025	+17.09% +5.50	37.67 100	37.76 300	-14.62%
Vitesse Ener Rg USD \| US92852X1037	20.94 20:25:10	21.47 03.11.2025	-2.47% -0.53	20.95 300	20.98 100	-14.12%
Vivid Seats Rg-A USD \| US92854T2096	12.51 20:21:01	12.20 04.11.2025	+2.54% +0.31	12.25 100	12.56 100	-86.83%
Vlg Super Mkt Inc A USD \| US9271074091	32.135 20:12:24	31.81 04.11.2025	+1.02% +0.325	32.06 100	32.19 100	-0.25%
Vox Royalty Rg USD \| CA92919F1036	3.915 20:02:36	4.15 04.11.2025	-5.66% -0.235	3.91 1'200	3.92 1'100	+77.35%
Voyager Tech Rg-A USD \| US92892B1035	27.51 20:23:48	28.66 03.11.2025	-4.01% -1.15	27.42 200	27.59 300	-
Voyager Therapeu Rg USD \| US92915B1061	4.215 20:24:28	4.59 04.11.2025	-8.17% -0.375	4.21 300	4.22 300	-19.05%
Vroom Rg USD \| US92918V3078	23.50 04.11.2025	23.57 01.11.2025	-0.30% -0.07	22.65 100	23.86 200	-
VSE Rg USD \| US9182841000	180.05 20:21:01	180.97 04.11.2025	-0.51% -0.92	179.55 100	180.24 100	+90.29%
VTEX Rg-A USD \| KYG9470A1022	4.255 20:14:23	4.38 03.11.2025	-2.85% -0.125	4.25 2'200	4.26 7'100	-25.64%
Vuzix Rg USD \| US92921W3007	3.135 20:24:11	3.39 04.11.2025	-7.52% -0.255	3.13 1'700	3.14 1'400	-13.96%
W&T Offshore Rg USD \| US92922P1066	1.995 20:22:21	2.07 03.11.2025	-3.62% -0.075	1.99 3'400	2.00 3'600	+24.70%
Wabash National Rg USD \| US9295661071	7.70 20:23:48	7.92 03.11.2025	-2.78% -0.22	7.69 500	7.72 300	-53.77%
WaFd Rg USD \| US9388241096	29.73 20:24:20	29.48 04.11.2025	+0.85% +0.25	29.72 200	29.74 200	-8.56%
Waldencast Rg-A USD \| JE00BPG99318	1.80 19:56:14	1.77 04.11.2025	+1.69% +0.03	1.74 100	1.78 100	-55.97%
Walker & Dunlop Rg USD \| US93148P1021	79.50 20:20:10	80.30 03.11.2025	-1.00% -0.80	79.33 100	79.68 100	-17.40%
Warby Parker Rg-A USD \| US93403J1060	19.52 20:24:12	19.77 03.11.2025	-1.26% -0.25	19.51 100	19.54 600	-18.34%
Warrior Met Coal Rg USD \| US93627C1018	64.96 20:23:10	69.49 03.11.2025	-6.52% -4.53	64.89 200	65.08 100	+28.12%
Washing.Tr Banco Rg USD \| US9406101082	27.19 20:24:49	27.35 04.11.2025	-0.59% -0.16	27.17 100	27.20 200	-12.76%
Waterstone Finl Rg USD \| US94188P1012	15.15 20:09:00	15.30 04.11.2025	-0.98% -0.15	15.13 300	15.17 400	+13.84%
Watts Water Tech-A USD \| US9427491025	274.28 20:21:26	271.80 03.11.2025	+0.91% +2.48	273.93 40	274.69 40	+33.69%
WAVE Life Sci Rg USD \| SG9999014716	8.075 20:24:33	8.31 04.11.2025	-2.83% -0.235	8.07 300	8.08 200	-32.82%
Waystar Holding Rg USD \| US9467841055	37.15 20:23:43	37.03 04.11.2025	+0.32% +0.12	37.12 200	37.16 300	+0.90%
Wd-40 Co Rg USD \| US9292361071	196.50 20:21:36	194.70 04.11.2025	+0.92% +1.80	195.70 100	197.57 100	-19.77%
Weave Comm Rg USD \| US94724R1086	6.50 20:24:10	7.02 03.11.2025	-7.41% -0.52	6.49 600	6.51 1'000	-55.90%
WEBTOON Entr Rg USD \| US94845U1051	17.16 20:13:00	17.48 04.11.2025	-1.83% -0.32	17.17 200	17.21 400	+28.72%
Weis Markets Rg USD \| US9488491047	64.07 19:34:53	63.76 03.11.2025	+0.49% +0.31	63.93 100	64.40 100	-5.85%
Werner Enterpris Rg USD \| US9507551086	26.18 20:24:10	25.69 04.11.2025	+1.91% +0.49	26.16 300	26.18 200	-28.48%
Wesbanco Rg USD \| US9508101014	30.05 20:25:01	30.35 04.11.2025	-0.99% -0.30	30.04 200	30.08 100	-6.73%
West Bancorp Rg USD \| US95123P1066	21.47 18:54:13	21.64 04.11.2025	-0.79% -0.17	21.35 100	21.54 200	-0.05%
Westamer Bancorp Rg USD \| US9570901036	47.13 20:06:12	47.15 04.11.2025	-0.04% -0.02	47.13 200	47.27 100	-10.12%
Western New Engl Rg USD \| US9588921018	11.34 20:23:11	11.32 04.11.2025	+0.18% +0.02	11.34 100	11.41 100	+23.04%
Westrock Coffee Rg USD \| US96145W1036	4.35 20:19:25	4.45 04.11.2025	-2.25% -0.10	4.35 300	4.36 200	-30.69%
Westwood Hldng Rg USD \| US9617651040	16.50 19:56:58	16.74 03.11.2025	-1.43% -0.24	16.47 100	16.75 1'200	+15.37%
Weyco Group Inc Rg USD \| US9621491003	28.50 15:30:00	28.57 04.11.2025	-0.25% -0.07	28.36 100	28.58 300	-23.91%
Whitestone REIT Rg USD \| US9660842041	13.295 20:14:17	12.56 03.11.2025	+5.85% +0.735	13.29 200	13.32 300	-11.36%
WideOpenWest Rg USD \| US96758W1018	5.135 20:21:34	5.13 03.11.2025	+0.10% +0.005	5.13 28'500	5.14 56'200	+3.43%
Willdan Group Rg USD \| US96924N1000	91.82 20:24:06	93.54 04.11.2025	-1.84% -1.72	91.76 200	92.35 100	+145.58%
Willis Lease Fin Rg USD \| US9706461053	117.01 19:40:19	126.13 04.11.2025	-7.23% -9.12	118.01 100	118.99 100	-39.23%
Winmark Rg USD \| US9742501029	411.04 20:18:30	413.765 04.11.2025	-0.66% -2.725	408.79 80	412.90 40	+5.26%
Winnebago Indust Rg USD \| US9746371007	36.04 20:24:10	36.94 03.11.2025	-2.44% -0.90	36.02 200	36.06 200	-22.69%
WisdomTree Rg USD \| US97717P1049	11.715 20:24:59	12.00 03.11.2025	-2.38% -0.285	11.71 1'000	11.72 1'600	+14.29%
WM Technology Rg-A USD \| US92971A1097	0.9815 20:23:34	1.03 04.11.2025	-4.71% -0.0485	0.9784 100	0.9845 300	-25.36%
Wolverine Worldw Rg USD \| US9780971035	22.01 20:23:56	22.34 03.11.2025	-1.48% -0.33	21.99 100	22.01 300	+0.63%
Workiva Rg-A USD \| US98139A1051	81.78 20:22:37	84.83 03.11.2025	-3.60% -3.05	81.65 200	81.82 200	-22.53%
World Acceptance Rg USD \| US9814191048	130.76 20:19:00	132.90 04.11.2025	-1.61% -2.14	129.18 100	131.33 100	+18.20%
World Kinect Rg USD \| US9814751064	25.86 20:24:09	26.10 03.11.2025	-0.92% -0.24	25.85 100	25.87 100	-5.13%
Worthington Rg USD \| US9818111026	55.24 20:18:23	55.75 03.11.2025	-0.91% -0.51	55.13 100	55.24 200	+38.99%
Worthington Rg USD \| US9821041012	31.09 20:24:09	31.78 03.11.2025	-2.17% -0.69	31.06 100	31.15 200	-0.13%
WSFS Financial Rg USD \| US9293281021	52.75 20:22:03	52.42 04.11.2025	+0.63% +0.33	52.75 100	52.79 100	-1.34%
XCF Global Rg-A USD \| US98400U1034	0.837 04.11.2025	0.8793 01.11.2025	-4.81% -0.0423	- -	- -	-
Xencor Rg USD \| US98401F1057	14.01 20:21:17	13.94 04.11.2025	+0.50% +0.07	14.00 100	14.04 800	-39.34%
Xeni Htl&Rs REIT Rg USD \| US9840171030	12.61 20:21:35	12.59 03.11.2025	+0.16% +0.02	12.60 400	12.61 300	-15.28%
Xenon Pharma Rg USD \| CA98420N1050	39.41 20:20:54	41.12 04.11.2025	-4.16% -1.71	39.34 600	39.64 100	+4.90%
Xeris Biph Hldg Rg USD \| US98422E1038	9.95 20:24:12	9.90 04.11.2025	+0.51% +0.05	9.94 600	9.95 700	+192.04%
Xerox Holdings Rg USD \| US98421M1062	3.015 20:24:10	3.22 04.11.2025	-6.37% -0.205	3.01 2'500	3.02 5'500	-61.80%
XOMA Rylty Rg USD \| US98419J2069	32.75 19:34:07	33.06 04.11.2025	-0.94% -0.31	32.40 100	32.96 300	+25.80%
Xometry Rg-A USD \| US98423F1093	61.07 20:24:24	48.57 04.11.2025	+25.74% +12.50	60.93 100	61.21 100	+13.85%
Xpel Rg USD \| US98379L1008	34.96 20:12:47	34.61 04.11.2025	+1.01% +0.35	34.81 200	34.98 200	-13.35%
Xperi Rg USD \| US98423J1016	6.34 20:01:13	6.60 03.11.2025	-3.94% -0.26	6.34 1'200	6.35 1'700	-35.74%
Xpnential Ftns Rg-A USD \| US98422X1019	6.43 20:22:53	6.61 03.11.2025	-2.72% -0.18	6.41 200	6.44 400	-50.86%
Yelp Rg USD \| US9858171054	31.77 20:22:27	33.06 03.11.2025	-3.90% -1.29	31.76 400	31.79 300	-14.57%
Yext Rg USD \| US98585N1063	8.325 20:23:34	8.46 03.11.2025	-1.60% -0.135	8.32 700	8.33 200	+33.02%
York Water Rg USD \| US9871841089	32.02 20:24:06	31.22 04.11.2025	+2.56% +0.80	31.92 200	32.06 100	-4.58%
Zenas BioPharma Rg USD \| US98937L1052	30.28 20:24:28	31.33 04.11.2025	-3.35% -1.05	30.13 400	30.27 100	+282.54%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	17.02 20:24:47	17.62 03.11.2025	-3.41% -0.60	17.01 200	17.02 300	-2.06%
Zevia Rg-A USD \| US98955K1043	2.365 20:18:19	2.38 03.11.2025	-0.63% -0.015	2.36 2'000	2.37 2'500	-43.20%
Zevra Rg USD \| US4884452065	9.87 20:20:10	10.21 04.11.2025	-3.33% -0.34	9.88 500	9.90 100	+22.42%
Ziff Davis Rg USD \| US48123V1026	32.90 20:24:12	33.99 04.11.2025	-3.21% -1.09	32.89 200	32.98 1'100	-37.45%
ZipRecruiter Rg-A USD \| US98980B1035	4.10 20:21:22	4.16 03.11.2025	-1.44% -0.06	4.10 1'700	4.11 900	-42.54%
zSpace Rg USD \| US98980W1071	0.9066 04.11.2025	0.9441 01.11.2025	-3.97% -0.0375	- -	- -	-94.29%
Zumiez Rg USD \| US9898171015	20.98 20:07:48	21.64 04.11.2025	-3.05% -0.66	20.96 100	21.03 100	+12.88%
Zurn Elkay Water Rg USD \| US98983L1089	46.78 20:24:16	47.04 03.11.2025	-0.55% -0.26	46.76 100	46.80 100	+26.11%
Zymeworks Rg USD \| US98985Y1082	18.11 20:24:33	18.89 04.11.2025	-4.13% -0.78	18.08 300	18.12 300	+29.03%