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	6.38 26.07.2025	6.26 25.07.2025	+1.92% +0.12	6.36 300	6.38 400	-23.38%
10x Genomics Rg-A USD \| US88025U1097	14.11 26.07.2025	13.73 25.07.2025	+2.77% +0.38	14.10 1'900	14.11 8'800	-4.39%
1st Cmmty Bkshs Rg USD \| US31983A1034	39.21 26.07.2025	39.65 25.07.2025	-1.11% -0.44	39.01 200	39.25 200	-4.78%
1st Intst Banc Rg-A USD \| US32055Y2019	29.73 26.07.2025	29.53 25.07.2025	+0.68% +0.20	29.72 1'100	29.73 4'300	-9.05%
1st Source Corp Rg USD \| US3369011032	60.90 26.07.2025	61.99 25.07.2025	-1.76% -1.09	60.82 100	60.91 800	+6.18%
3D Systems Rg USD \| US88554D2053	1.80 25.07.2025	1.88 24.07.2025	-4.26% -0.08	1.79 73'200	1.80 14'500	-42.68%
3rd Cst Bncshs Rg USD \| US88422P1093	36.60 26.07.2025	37.28 25.07.2025	-1.82% -0.68	36.55 500	36.63 100	+9.81%
4D Molecular Rg USD \| US35104E1001	4.57 26.07.2025	4.61 25.07.2025	-0.87% -0.04	4.56 1'000	4.57 2'200	-17.24%
89bio Rg USD \| US2825591033	9.59 26.07.2025	9.98 25.07.2025	-3.91% -0.39	9.58 8'300	9.59 600	+27.62%
8x8 Rg USD \| US2829141009	2.03 26.07.2025	2.03 25.07.2025	0.00% 0.00	2.02 3'000	2.03 3'800	-23.97%
908 Devices Rg USD \| US65443P1021	7.42 26.07.2025	7.38 25.07.2025	+0.54% +0.04	7.41 200	7.42 4'400	+235.45%
A-Mark Prec Met Rg USD \| US00181T1079	22.09 26.07.2025	21.88 25.07.2025	+0.96% +0.21	22.05 200	22.09 1'400	-20.15%
A10 Networks Rg USD \| US0021211018	18.58 25.07.2025	18.73 24.07.2025	-0.80% -0.15	18.57 3'000	18.58 11'100	+1.79%
AAR Rg USD \| US0003611052	76.48 25.07.2025	77.50 24.07.2025	-1.32% -1.02	76.39 1'200	76.48 400	+26.47%
Aardvark Thera Rg USD \| US0029421007	14.70 26.07.2025	13.47 25.07.2025	+9.13% +1.23	14.22 100	14.70 300	-
Abeona Therap Rg USD \| US00289Y2063	6.53 26.07.2025	6.65 25.07.2025	-1.80% -0.12	6.53 6'900	6.54 5'300	+19.39%
Abercrombie Ft Rg-A USD \| US0028962076	92.34 25.07.2025	93.86 24.07.2025	-1.62% -1.52	92.29 1'300	92.34 25'800	-37.20%
ABM Industries Rg USD \| US0009571003	47.70 25.07.2025	47.52 24.07.2025	+0.38% +0.18	47.69 200	47.70 16'000	-7.15%
Absci Rg USD \| US00091E1091	2.89 26.07.2025	3.51 25.07.2025	-17.66% -0.62	2.88 91'700	2.89 25'400	+10.31%
Acacia Res-Ac Techs USD \| US0038813079	3.77 26.07.2025	3.78 25.07.2025	-0.26% -0.01	3.75 2'900	3.77 1'000	-12.90%
Academy Sports Rg USD \| US00402L1070	55.48 26.07.2025	55.70 25.07.2025	-0.39% -0.22	55.48 2'500	55.52 500	-3.18%
Acadia Pharma Rg USD \| US0042251084	23.25 26.07.2025	23.05 25.07.2025	+0.87% +0.20	23.25 2'800	23.27 1'900	+25.61%
Acadia REIT-SBI Rg USD \| US0042391096	18.77 25.07.2025	18.95 24.07.2025	-0.95% -0.18	18.75 2'400	18.77 8'000	-21.56%
Acadian Asset Rg USD \| US10948W1036	39.92 25.07.2025	39.95 24.07.2025	-0.08% -0.03	39.89 3'000	39.92 1'800	+51.67%
Accel Entmt Rg-A-1 USD \| US00436Q1067	12.74 25.07.2025	12.43 24.07.2025	+2.49% +0.31	12.74 5'500	12.75 1'800	+16.39%
ACCO Brands Rg USD \| US00081T1088	4.00 25.07.2025	3.93 24.07.2025	+1.78% +0.07	3.99 5'800	4.00 8'200	-25.14%
Accuray Rg USD \| US0043971052	1.36 26.07.2025	1.37 25.07.2025	-0.73% -0.01	1.36 27'200	1.37 2'800	-30.81%
ACI Worldwide Rg USD \| US0044981019	44.80 26.07.2025	44.95 25.07.2025	-0.33% -0.15	44.80 3'900	44.81 600	-13.41%
Aclaris Therap Rg USD \| US00461U1051	1.70 26.07.2025	1.68 25.07.2025	+1.19% +0.02	1.69 7'600	1.70 2'900	-32.26%
ACM Research-A Rg USD \| US00108J1097	29.93 26.07.2025	29.80 25.07.2025	+0.44% +0.13	29.92 200	29.96 1'800	+97.35%
Acme United Rg USD \| US0048161048	43.28 25.07.2025	43.41 24.07.2025	-0.30% -0.13	42.78 200	42.92 100	+16.29%
ACNB Rg USD \| US0008681092	42.71 26.07.2025	42.67 25.07.2025	+0.09% +0.04	42.66 400	42.84 100	+7.13%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	19.17 25.07.2025	18.94 24.07.2025	+1.21% +0.23	19.12 1'900	19.19 200	+17.28%
Actuate Therap Rg USD \| US0050831009	7.26 26.07.2025	6.99 25.07.2025	+3.86% +0.27	7.22 200	7.27 300	-12.19%
Acuren Corp Rg USD \| US00510N1028	11.86 25.07.2025	11.94 24.07.2025	-0.67% -0.08	11.85 10'100	11.86 7'500	-6.35%
Acushnet Holdngs Rg USD \| US0050981085	82.34 25.07.2025	82.17 24.07.2025	+0.21% +0.17	82.25 2'100	82.26 600	+15.60%
ACV Auctions Rg-A USD \| US00091G1040	14.58 25.07.2025	14.63 24.07.2025	-0.34% -0.05	14.57 13'000	14.59 20'500	-32.27%
AdaptHealth Rg USD \| US00653Q1022	9.44 26.07.2025	9.22 25.07.2025	+2.39% +0.22	9.44 5'200	9.45 500	-3.15%
Adaptive Biotech Rg USD \| US00650F1093	10.75 26.07.2025	10.66 25.07.2025	+0.84% +0.09	10.74 4'400	10.77 9'500	+77.81%
ADC Therapeutic Rg USD \| CH0499880968	3.28 25.07.2025	3.23 24.07.2025	+1.55% +0.05	3.27 1'200	3.28 8'600	+62.31%
Addus HomeCare Rg USD \| US0067391062	109.43 26.07.2025	108.16 25.07.2025	+1.17% +1.27	109.24 300	109.25 100	-13.71%
Adeia Rg USD \| US00676P1075	13.25 26.07.2025	13.45 25.07.2025	-1.49% -0.20	13.25 600	13.26 700	-3.79%
Adient Rg USD \| IE00BD845X29	22.73 25.07.2025	22.73 24.07.2025	0.00% 0.00	22.73 1'200	22.74 9'600	+31.92%
ADMA Biologics Rg USD \| US0008991046	18.01 26.07.2025	17.31 25.07.2025	+4.04% +0.70	18.01 400	18.02 13'400	+0.93%
Adtalem Glb Educ Rg USD \| US00737L1035	115.12 25.07.2025	114.30 24.07.2025	+0.72% +0.82	114.94 100	114.95 400	+25.81%
ADTRAN Holdings Rg USD \| US00486H1059	9.23 26.07.2025	9.17 25.07.2025	+0.65% +0.06	9.23 4'200	9.24 28'300	+10.08%
Advance Auto Par Rg USD \| US00751Y1064	58.68 25.07.2025	59.65 24.07.2025	-1.63% -0.97	58.67 29'100	58.68 16'600	+26.14%
Advanced Energy Rg USD \| US0079731008	140.54 26.07.2025	140.91 25.07.2025	-0.26% -0.37	140.44 100	140.56 100	+21.86%
Advanced Flower Rg USD \| US00109K1051	4.56 26.07.2025	4.56 25.07.2025	0.00% 0.00	4.54 800	4.56 300	-45.26%
AdvanSix Rg USD \| US00773T1016	21.93 25.07.2025	21.93 24.07.2025	0.00% 0.00	21.90 3'100	21.92 3'200	-23.03%
Advantage Sltn Rg-A USD \| US00791N1028	1.60 26.07.2025	1.50 25.07.2025	+6.67% +0.10	1.59 7'400	1.60 5'600	-48.63%
Aebi Schm Hldg N USD \| CH0027352993	9.78 26.07.2025	9.89 25.07.2025	-1.11% -0.11	9.77 100	9.81 1'300	-
Aehr Test System Rg USD \| US00760J1088	21.74 26.07.2025	21.32 25.07.2025	+1.97% +0.42	21.74 100	21.75 7'000	+28.20%
Aeluma Rg USD \| US00776X1090	23.59 26.07.2025	21.69 25.07.2025	+8.76% +1.90	23.50 100	23.63 100	+183.53%
Aerovironment Rg USD \| US0080731088	272.88 26.07.2025	271.20 25.07.2025	+0.62% +1.68	272.70 100	272.96 100	+76.23%
AerSale Rg USD \| US00810F1066	6.30 26.07.2025	6.35 25.07.2025	-0.79% -0.05	6.30 5'100	6.32 3'800	+0.79%
Aeva Tech Rg USD \| US00835Q2021	21.49 26.07.2025	23.57 25.07.2025	-8.82% -2.08	21.48 1'700	21.52 400	+396.21%
AG Mrtg Inv REIT Rg USD \| US0012285013	7.79 25.07.2025	7.74 24.07.2025	+0.65% +0.05	7.77 2'000	7.79 4'800	+16.39%
agilon health Rg USD \| US00857U1079	2.06 25.07.2025	2.07 24.07.2025	-0.48% -0.01	2.06 54'900	2.07 54'800	+8.95%
Agilysys Rg USD \| US00847J1051	116.89 26.07.2025	113.49 25.07.2025	+3.00% +3.40	116.72 1'700	116.89 2'600	-13.83%
Agios Pharm Rg USD \| US00847X1046	40.00 26.07.2025	39.65 25.07.2025	+0.88% +0.35	39.97 2'600	40.02 700	+20.66%
AirJoule Tech Rg-A USD \| US6121601016	4.59 26.07.2025	4.63 25.07.2025	-0.86% -0.04	4.58 500	4.59 600	-41.87%
AirSculpt Tech Rg USD \| US0094961002	6.47 26.07.2025	6.29 25.07.2025	+2.86% +0.18	6.46 400	6.48 1'000	+21.19%
Airship AI Rg USD \| US0089401089	5.67 26.07.2025	5.71 25.07.2025	-0.70% -0.04	5.67 400	5.69 3'800	-8.79%
Akebia Therapeut Rg USD \| US00972D1054	3.56 26.07.2025	3.84 25.07.2025	-7.29% -0.28	3.54 54'500	3.55 26'500	+102.11%
Akero Therape Rg-AI USD \| US00973Y1082	50.56 26.07.2025	50.51 25.07.2025	+0.10% +0.05	50.50 400	50.57 1'400	+81.56%
Al Inm Prop REIT Rg USD \| US02083X1037	14.28 25.07.2025	14.46 24.07.2025	-1.24% -0.18	14.28 200	14.34 900	-13.88%
Alamo Group Rg USD \| US0113111076	219.56 25.07.2025	217.28 24.07.2025	+1.05% +2.28	219.20 900	219.57 500	+16.87%
Alarm.com Holdin Rg USD \| US0116421050	55.65 26.07.2025	55.29 25.07.2025	+0.65% +0.36	55.65 800	55.70 200	-9.06%
Albany Intl Rg-A USD \| US0123481089	72.23 25.07.2025	71.81 24.07.2025	+0.58% +0.42	72.20 500	72.23 1'300	-10.20%
Aldeyra Therapeu Rg USD \| US01438T1060	5.17 26.07.2025	5.44 25.07.2025	-4.96% -0.27	5.16 1'600	5.17 6'000	+9.02%
Alector Rg USD \| US0144421072	1.76 26.07.2025	1.79 25.07.2025	-1.68% -0.03	1.75 4'500	1.76 7'700	-5.29%
Alerus Financial Rg USD \| US01446U1034	21.72 26.07.2025	21.64 25.07.2025	+0.37% +0.08	21.70 100	21.74 500	+12.47%
Alex&Bldw REIT Rg USD \| US0144911049	18.41 25.07.2025	18.05 24.07.2025	+1.99% +0.36	18.40 5'600	18.43 3'000	+1.75%
Alexander's Rg USD \| US0147521092	258.78 25.07.2025	259.12 24.07.2025	-0.13% -0.34	258.27 900	258.86 500	+29.52%
Alico Rg USD \| US0162301040	32.485 26.07.2025	32.53 25.07.2025	-0.14% -0.045	32.41 100	32.57 200	+25.45%
Alight Rg-A USD \| US01626W1018	5.76 25.07.2025	5.69 24.07.2025	+1.23% +0.07	5.76 68'500	5.77 30'700	-17.77%
Alignment Hlthc Rg USD \| US01625V1044	11.76 26.07.2025	11.64 25.07.2025	+1.03% +0.12	11.75 12'700	11.76 400	+3.47%
Alkami Tech Rg USD \| US01644J1088	27.26 26.07.2025	27.42 25.07.2025	-0.58% -0.16	27.25 2'000	27.27 200	-25.25%
Alkermes Rg USD \| IE00B56GVS15	26.13 26.07.2025	26.53 25.07.2025	-1.51% -0.40	26.11 1'800	26.12 200	-7.75%
Allegiant Travel Rg USD \| US01748X1028	50.63 26.07.2025	50.35 25.07.2025	+0.56% +0.28	50.57 100	50.63 600	-46.50%
Allete Rg USD \| US0185223007	65.87 25.07.2025	65.67 24.07.2025	+0.30% +0.20	65.87 4'900	65.91 3'000	+2.79%
Allient Rg USD \| US0193301092	39.74 26.07.2025	39.28 25.07.2025	+1.17% +0.46	39.69 200	39.74 100	+61.78%
Allogene Therap Rg USD \| US0197701065	1.50 26.07.2025	1.51 25.07.2025	-0.66% -0.01	1.49 14'100	1.50 18'000	-29.11%
Alpha & Omega Rg USD \| BMG6331P1041	27.29 26.07.2025	27.48 25.07.2025	-0.69% -0.19	27.25 200	27.30 2'200	-25.79%
Alpha Metallurgl Rg USD \| US0207641061	134.31 25.07.2025	138.09 24.07.2025	-2.74% -3.78	134.20 300	134.45 3'200	-31.00%
Alpha Teknova Rg USD \| US02080L1026	5.18 26.07.2025	5.17 25.07.2025	+0.19% +0.01	5.18 800	5.19 600	-38.08%
Alphatec Holding Rg USD \| US02081G2012	10.82 26.07.2025	10.71 25.07.2025	+1.03% +0.11	10.82 1'400	10.83 7'200	+16.67%
Alta Equip Grp Rg USD \| US02128L1061	8.36 25.07.2025	8.03 24.07.2025	+4.11% +0.33	8.36 4'500	8.37 2'900	+22.78%
Alti Global-A Rg USD \| US02157E1064	4.38 26.07.2025	4.38 25.07.2025	0.00% 0.00	4.36 100	4.38 3'000	-0.68%
Altice USA-A Rg USD \| US02156K1034	2.68 25.07.2025	2.95 24.07.2025	-9.15% -0.27	2.67 18'300	2.68 35'700	+22.41%
Altimmune Rg USD \| US02155H2004	4.08 26.07.2025	4.11 25.07.2025	-0.73% -0.03	4.07 11'400	4.08 24'400	-43.00%
Alumis Rg USD \| US0223071020	3.88 26.07.2025	3.86 25.07.2025	+0.52% +0.02	3.87 1'600	3.88 200	-50.89%
Am Axle & Mfg Hl Rg USD \| US0240611030	4.93 25.07.2025	4.85 24.07.2025	+1.65% +0.08	4.93 6'500	4.94 38'900	-16.81%
AM Battry Tech Rg USD \| US02451V3096	3.155 26.07.2025	3.37 25.07.2025	-6.38% -0.215	3.15 19'500	3.16 9'400	+36.99%
Am Eagle Outfitt Rg USD \| US02553E1064	11.74 25.07.2025	11.28 24.07.2025	+4.08% +0.46	11.75 40'500	11.76 16'300	-32.33%
Amalgamated Fin Rg USD \| US0226711010	30.06 26.07.2025	30.51 25.07.2025	-1.47% -0.45	30.03 100	30.06 1'300	-8.84%
Ambac Finl Grp Rg USD \| US0231398845	8.82 25.07.2025	8.62 24.07.2025	+2.32% +0.20	8.81 26'800	8.82 29'500	-31.86%
Ambarella Rg USD \| KYG037AX1015	67.32 26.07.2025	67.745 25.07.2025	-0.63% -0.425	67.31 1'900	67.44 100	-6.87%
AMC Enter Hldg Rg-A USD \| US00165C3025	3.25 25.07.2025	3.36 24.07.2025	-3.27% -0.11	3.24 54'400	3.25 11'400	-15.58%
AMC Networks Rg-A USD \| US00164V1035	6.34 26.07.2025	6.50 25.07.2025	-2.46% -0.16	6.33 2'500	6.34 3'400	-34.34%
Amer Cstl Ins Rg USD \| US9107101027	10.63 26.07.2025	10.66 25.07.2025	-0.28% -0.03	10.63 800	10.64 100	-20.80%
Amer Hlthc REIT USD \| US3981823038	37.35 25.07.2025	37.86 24.07.2025	-1.35% -0.51	37.34 3'900	37.36 600	+33.22%
Amer Outdoor Rg USD \| US02875D1090	9.68 26.07.2025	9.51 25.07.2025	+1.79% +0.17	9.65 300	9.69 900	-37.60%
Amer Public Edu Rg USD \| US02913V1035	30.33 26.07.2025	29.68 25.07.2025	+2.19% +0.65	30.28 1'400	30.33 1'800	+37.60%
Amer Realty Invs Rg USD \| US0291741090	12.91 25.07.2025	12.91 24.07.2025	0.00% 0.00	12.52 100	12.91 100	-12.06%
Amerant Bancor Rg-A USD \| US0235761014	20.27 25.07.2025	20.24 24.07.2025	+0.15% +0.03	20.27 1'900	20.30 300	-9.68%
Amercn Supercond Rg USD \| US0301112076	43.20 26.07.2025	43.01 25.07.2025	+0.44% +0.19	43.19 2'000	43.27 300	+74.62%
Ameresco Rg-A USD \| US02361E1082	18.12 25.07.2025	18.78 24.07.2025	-3.51% -0.66	18.10 2'200	18.11 200	-20.02%
America's Car-Ma Rg USD \| US03062T1051	52.04 26.07.2025	51.965 25.07.2025	+0.14% +0.075	52.04 300	52.16 200	+1.40%
American Sts Wat Rg USD \| US0298991011	72.92 25.07.2025	73.72 24.07.2025	-1.09% -0.80	72.92 200	72.98 1'800	-5.15%
American Woodmar Rg USD \| US0305061097	55.90 26.07.2025	55.60 25.07.2025	+0.54% +0.30	55.83 400	55.91 100	-30.09%
Americn Ast REIT Rg USD \| US0240131047	20.35 25.07.2025	20.04 24.07.2025	+1.55% +0.31	20.34 400	20.35 3'900	-23.69%
Ameris Bancorp Rg USD \| US03076K1088	66.42 25.07.2025	65.68 24.07.2025	+1.13% +0.74	66.31 3'300	66.32 1'200	+4.97%
Amerisafe Rg USD \| US03071H1005	46.23 26.07.2025	43.58 25.07.2025	+6.08% +2.65	46.24 500	46.31 100	-15.44%
Amern Vanguard C Rg USD \| US0303711081	3.73 25.07.2025	3.61 24.07.2025	+3.32% +0.12	3.73 5'100	3.74 2'300	-22.03%
Ames National Rg USD \| US0310011004	18.41 26.07.2025	18.18 25.07.2025	+1.27% +0.23	18.41 200	18.46 100	+10.65%
Amicus Thera Rg USD \| US03152W1099	6.06 26.07.2025	6.28 25.07.2025	-3.50% -0.22	6.06 50'200	6.07 18'800	-33.33%
AMN Healthcare Rg USD \| US0017441017	19.80 25.07.2025	19.60 24.07.2025	+1.02% +0.20	19.80 10'400	19.82 5'200	-18.06%
Amneal Phrmctl Rg-A USD \| US03168L1052	8.06 26.07.2025	8.00 25.07.2025	+0.75% +0.06	8.06 15'100	8.07 3'300	+1.01%
Amphastar Pharma Rg USD \| US03209R1032	22.37 26.07.2025	22.51 25.07.2025	-0.62% -0.14	22.37 1'100	22.38 1'700	-39.38%
Amplitude Rg-A USD \| US03213A1043	12.72 26.07.2025	12.70 25.07.2025	+0.16% +0.02	12.72 5'900	12.73 2'000	+20.38%
Amprius Tech Rg USD \| US03214Q1085	8.20 25.07.2025	8.29 24.07.2025	-1.09% -0.09	8.19 14'000	8.20 32'700	+196.07%
Amylyx Pharm Rg USD \| US03237H1014	8.15 26.07.2025	8.30 25.07.2025	-1.81% -0.15	8.14 2'500	8.16 4'800	+119.58%
AnaptysBio Rg USD \| US0327241065	26.94 26.07.2025	26.99 25.07.2025	-0.19% -0.05	26.93 1'000	27.02 200	+103.85%
Anavex Life Scie Rg USD \| US0327973006	12.13 26.07.2025	12.74 25.07.2025	-4.79% -0.61	12.11 1'200	12.13 3'100	+18.62%
Andersons Rg USD \| US0341641035	36.10 26.07.2025	36.09 25.07.2025	+0.03% +0.01	36.00 400	36.11 1'100	-10.93%
Angel REIT Rg USD \| US03464Y1082	9.64 25.07.2025	9.55 24.07.2025	+0.94% +0.09	9.64 700	9.67 500	+2.91%
Angi Rg-A USD \| US00183L2016	16.96 26.07.2025	16.98 25.07.2025	-0.12% -0.02	16.95 100	16.97 2'700	+2.29%
AngioDynamics Rg USD \| US03475V1017	9.22 26.07.2025	9.11 25.07.2025	+1.21% +0.11	9.20 2'100	9.21 700	-0.55%
ANI Pharmaceutic Rg USD \| US00182C1036	67.48 26.07.2025	66.77 25.07.2025	+1.06% +0.71	67.49 500	67.51 700	+22.07%
Anika Therapeuti Rg USD \| US0352551081	11.50 26.07.2025	11.31 25.07.2025	+1.68% +0.19	11.51 100	11.53 200	-31.29%
Annexon Rg USD \| US03589W1027	2.51 26.07.2025	2.55 25.07.2025	-1.57% -0.04	2.50 11'000	2.51 1'500	-50.29%
Anteris Tech Rg USD \| US03675P1021	3.25 26.07.2025	3.28 25.07.2025	-0.91% -0.03	3.24 3'600	3.26 200	-41.22%
Anterix Rg USD \| US03676C1009	21.20 26.07.2025	21.47 25.07.2025	-1.26% -0.27	21.18 300	21.20 100	-30.00%
Anywhere RE Rg USD \| US75605Y1064	4.74 25.07.2025	4.63 24.07.2025	+2.38% +0.11	4.74 12'200	4.75 18'700	+40.30%
Apogee Enterpris Rg USD \| US0375981091	42.89 26.07.2025	42.41 25.07.2025	+1.13% +0.48	42.82 200	42.89 900	-40.61%
Apogee Therap Rg USD \| US03770N1019	40.82 26.07.2025	41.64 25.07.2025	-1.97% -0.82	40.78 1'700	40.82 300	-8.08%
Apollo Cmmc REIT Rg USD \| US03762U1051	9.86 25.07.2025	9.82 24.07.2025	+0.41% +0.04	9.86 6'400	9.87 1'600	+13.39%
Appian-A Rg USD \| US03782L1017	29.61 26.07.2025	29.52 25.07.2025	+0.30% +0.09	29.59 500	29.62 1'500	-10.49%
Apple Hosp REIT Rg USD \| US03784Y2000	12.57 25.07.2025	12.44 24.07.2025	+1.05% +0.13	12.56 13'900	12.57 6'500	-18.96%
Applied Digital Rg USD \| US0381692070	10.75 26.07.2025	11.20 25.07.2025	-4.02% -0.45	10.74 22'900	10.75 20'300	+46.60%
Applied Optoelec Rg USD \| US03823U1025	27.13 26.07.2025	25.84 25.07.2025	+4.99% +1.29	27.11 100	27.14 100	-29.90%
Apt Invt REIT Rg-A USD \| US03748R7474	8.66 25.07.2025	8.67 24.07.2025	-0.12% -0.01	8.66 3'000	8.67 20'500	-4.62%
Aquestive Therp Rg USD \| US03843E1047	4.15 26.07.2025	4.20 25.07.2025	-1.19% -0.05	4.14 4'900	4.15 2'300	+17.98%
Arbor Rlty REIT Rg USD \| US0389231087	12.08 25.07.2025	12.02 24.07.2025	+0.50% +0.06	12.07 1'100	12.08 4'400	-13.21%
Arbutus Biopharm Rg USD \| CA03879J1003	3.22 26.07.2025	3.24 25.07.2025	-0.62% -0.02	3.21 3'700	3.22 13'700	-0.92%
ArcBest Rg USD \| US03937C1053	86.21 26.07.2025	84.15 25.07.2025	+2.45% +2.06	86.21 200	86.23 400	-9.83%
Arcellx Rg USD \| US03940C1009	71.31 26.07.2025	70.27 25.07.2025	+1.48% +1.04	71.15 100	71.31 1'400	-8.37%
Archr Aviation Rg-A USD \| US03945R1023	11.21 25.07.2025	10.99 24.07.2025	+2.00% +0.22	11.21 21'200	11.22 36'900	+12.72%
Archrock Rg USD \| US03957W1062	23.30 25.07.2025	23.37 24.07.2025	-0.30% -0.07	23.31 4'100	23.32 1'300	-6.11%
Arcosa Rg USD \| US0396531008	91.14 25.07.2025	89.87 24.07.2025	+1.41% +1.27	91.09 300	91.14 1'400	-7.10%
Arct Therap Hldg Rg USD \| US03969T1097	14.94 26.07.2025	14.95 25.07.2025	-0.07% -0.01	14.93 4'400	14.98 100	-11.90%
Arcus Biosciens Rg USD \| US03969F1093	10.23 25.07.2025	9.87 24.07.2025	+3.65% +0.36	10.22 7'800	10.23 20'400	-33.71%
Arcutis Biother Rg USD \| US03969K1088	14.86 26.07.2025	15.02 25.07.2025	-1.07% -0.16	14.85 3'100	14.86 400	+7.82%
Ardagh MP Rg USD \| LU2369833749	3.76 25.07.2025	3.88 24.07.2025	-3.09% -0.12	3.76 69'700	3.77 37'300	+28.90%
Ardelyx Rg USD \| US0396971071	4.29 26.07.2025	4.36 25.07.2025	-1.61% -0.07	4.28 7'600	4.29 24'500	-14.00%
Ardent Health Rg USD \| US03980N1072	11.06 25.07.2025	10.79 24.07.2025	+2.50% +0.27	11.05 2'400	11.07 5'800	-36.83%
Ardmore Shipping Rg USD \| MHY0207T1001	10.22 25.07.2025	10.30 24.07.2025	-0.78% -0.08	10.21 3'400	10.23 11'200	-15.23%
Arena Group Rg USD \| US0400441095	6.10 25.07.2025	6.07 24.07.2025	+0.49% +0.03	6.11 100	6.13 400	+352.99%
Ares Comm REIT Rg USD \| US04013V1089	4.66 25.07.2025	4.59 24.07.2025	+1.53% +0.07	4.65 3'300	4.66 2'800	-22.07%
Argan Rg USD \| US04010E1091	235.91 25.07.2025	224.37 24.07.2025	+5.14% +11.54	236.30 1'000	236.31 200	+63.73%
Arhaus Rg-A USD \| US04035M1027	9.53 26.07.2025	9.46 25.07.2025	+0.74% +0.07	9.52 1'000	9.53 17'500	+0.64%
Aris Water Rg-A USD \| US04041L1061	21.39 25.07.2025	21.17 24.07.2025	+1.04% +0.22	21.39 3'700	21.40 4'600	-11.61%
ARKO Rg USD \| US0412421085	4.66 26.07.2025	4.58 25.07.2025	+1.75% +0.08	4.64 3'300	4.65 300	-30.50%
Arlo Tech Rg USD \| US04206A1016	16.23 25.07.2025	16.41 24.07.2025	-1.10% -0.18	16.22 14'000	16.23 1'300	+46.65%
Armada REIT Rg USD \| US04208T1088	7.04 25.07.2025	7.08 24.07.2025	-0.56% -0.04	7.05 900	7.06 3'700	-30.79%
ARMOUR Res REIT RG USD \| US0423157058	16.86 25.07.2025	16.69 24.07.2025	+1.02% +0.17	16.83 3'200	16.85 22'100	-11.51%
Arq Rg USD \| US00770C1018	5.80 26.07.2025	5.78 25.07.2025	+0.35% +0.02	5.79 1'200	5.80 2'600	-23.65%
Array Tech Rg USD \| US04271T1007	6.91 26.07.2025	6.68 25.07.2025	+3.44% +0.23	6.89 4'800	6.90 1'200	+10.60%
ArriVent Bio Rg USD \| US04272N1028	21.18 26.07.2025	21.45 25.07.2025	-1.26% -0.27	21.14 1'200	21.20 200	-19.48%
Arrow Financial Rg USD \| US0427441029	26.85 26.07.2025	27.05 25.07.2025	-0.74% -0.20	26.81 200	26.87 200	-5.78%
Arrowhead Phrmct Rg USD \| US04280A1007	15.74 26.07.2025	16.26 25.07.2025	-3.20% -0.52	15.74 7'400	15.75 8'300	-13.51%
ARS Pharma Rg USD \| US82835W1080	17.87 26.07.2025	17.92 25.07.2025	-0.28% -0.05	17.87 600	17.91 4'100	+69.86%
Arteris Rg USD \| US04302A1043	8.86 26.07.2025	9.32 25.07.2025	-4.94% -0.46	8.85 600	8.86 100	-13.05%
Artis Part Ass Rg-A USD \| US04316A1088	46.65 25.07.2025	46.50 24.07.2025	+0.32% +0.15	46.65 5'500	46.67 900	+8.01%
Artivion Rg USD \| US2289031005	31.40 25.07.2025	31.05 24.07.2025	+1.13% +0.35	31.41 3'000	31.42 3'000	+8.60%
Arvinas Rg USD \| US04335A1051	7.84 26.07.2025	7.89 25.07.2025	-0.63% -0.05	7.85 10'100	7.86 2'500	-58.84%
Asana Rg-A USD \| US04342Y1047	14.90 25.07.2025	14.94 24.07.2025	-0.27% -0.04	14.90 33'000	14.91 11'300	-26.30%
Asbury Automotiv Rg USD \| US0434361046	237.66 25.07.2025	232.57 24.07.2025	+2.19% +5.09	237.06 200	237.66 700	-4.30%
Ascent Indstries Rg USD \| US8715651076	12.96 26.07.2025	13.09 25.07.2025	-0.99% -0.13	12.96 100	12.99 400	+17.08%
ASGN Rg USD \| US00191U1025	54.74 25.07.2025	55.65 24.07.2025	-1.64% -0.91	54.72 1'600	54.73 3'500	-33.23%
ASP Isotopes Rg USD \| US00218A1051	10.47 26.07.2025	9.66 25.07.2025	+8.39% +0.81	10.47 16'300	10.48 2'200	+113.25%
Aspen Aerogels Rg USD \| US04523Y1055	7.77 25.07.2025	7.78 24.07.2025	-0.13% -0.01	7.76 16'500	7.77 3'000	-34.51%
Assd Banc-Corp Rg USD \| US0454871056	25.60 25.07.2025	25.27 24.07.2025	+1.31% +0.33	25.58 5'800	25.60 8'200	+5.73%
Astec Ind Inc Rg USD \| US0462241011	40.02 26.07.2025	39.66 25.07.2025	+0.91% +0.36	39.98 300	40.02 700	+18.04%
Astrana Health Rg USD \| US03763A2078	23.27 26.07.2025	22.495 25.07.2025	+3.45% +0.775	23.26 100	23.30 100	-28.66%
Astria Therapeut Rg USD \| US04635X1028	6.65 26.07.2025	6.56 25.07.2025	+1.37% +0.09	6.65 600	6.66 600	-26.62%
Astronics Corp Rg USD \| US0464331083	34.49 26.07.2025	34.50 25.07.2025	-0.03% -0.01	34.49 300	34.52 300	+116.17%
Asure Software Rg USD \| US04649U1025	10.46 26.07.2025	10.40 25.07.2025	+0.58% +0.06	10.45 700	10.46 500	+10.52%
Atea Pharma Rg USD \| US04683R1068	3.90 26.07.2025	3.74 25.07.2025	+4.28% +0.16	3.90 2'700	3.91 1'900	+11.64%
Atkore Rg USD \| US0476491081	79.64 25.07.2025	78.57 24.07.2025	+1.36% +1.07	79.64 200	79.69 500	-5.85%
Atlanta Braves Rg-A USD \| US0477261046	49.33 26.07.2025	49.81 25.07.2025	-0.96% -0.48	49.21 100	49.41 200	+22.08%
Atlanta Braves Rg-C USD \| US0477263026	45.54 26.07.2025	45.88 25.07.2025	-0.74% -0.34	45.54 100	45.60 100	+19.92%
ATLANTIC INTL Rg USD \| US0485921094	1.75 26.07.2025	1.77 25.07.2025	-1.13% -0.02	1.70 200	1.75 1'000	-63.66%
Atlantic Union Rg USD \| US04911A1079	33.08 25.07.2025	33.09 24.07.2025	-0.03% -0.01	33.06 5'300	33.07 2'300	-12.65%
Atlanticus Hldgs Rg USD \| US04914Y1029	50.24 26.07.2025	51.22 25.07.2025	-1.91% -0.98	50.18 900	50.34 200	-8.17%
Atlas Ener Rg USD \| US6420451089	14.05 25.07.2025	14.05 24.07.2025	0.00% 0.00	14.03 3'500	14.05 7'200	-36.65%
Atmus Filtra Rg USD \| US04956D1072	38.55 25.07.2025	38.04 24.07.2025	+1.34% +0.51	38.55 15'000	38.57 1'000	-2.91%
ATN Internationa Rg USD \| US00215F1075	17.82 26.07.2025	17.95 25.07.2025	-0.72% -0.13	17.81 100	17.94 100	+6.78%
Atomera Rg USD \| US04965B1008	5.28 26.07.2025	5.25 25.07.2025	+0.57% +0.03	5.28 300	5.29 700	-54.74%
Atricure Rg USD \| US04963C2098	31.50 26.07.2025	30.17 25.07.2025	+4.41% +1.33	31.52 2'200	31.56 900	-1.28%
aTyr Pharma Rg USD \| US0021202025	5.83 26.07.2025	5.555 25.07.2025	+4.95% +0.275	5.82 3'000	5.83 2'100	+53.45%
AudioEye Rg USD \| US0507342014	14.51 26.07.2025	13.10 25.07.2025	+10.76% +1.41	14.45 600	14.56 100	-13.87%
Aura Bioscis Rg USD \| US05153U1079	7.23 26.07.2025	7.06 25.07.2025	+2.41% +0.17	7.22 200	7.25 2'600	-14.11%
Aurinia Pharma Rg USD \| CA05156V1022	8.93 26.07.2025	9.07 25.07.2025	-1.54% -0.14	8.93 3'700	8.94 8'300	+1.00%
Avadel Pharma Rg USD \| IE00BDGMC594	11.03 26.07.2025	11.25 25.07.2025	-1.96% -0.22	11.02 2'000	11.04 3'200	+7.04%
Avanos Medical Rg USD \| US05350V1061	12.01 25.07.2025	11.88 24.07.2025	+1.09% +0.13	12.00 1'700	12.02 17'600	-25.38%
Avean Hlthc Hldg Rg USD \| US05356F1057	3.96 26.07.2025	3.94 25.07.2025	+0.51% +0.02	3.96 11'800	3.97 1'000	-13.79%
AvePoint Rg USD \| US0536041041	18.56 26.07.2025	18.50 25.07.2025	+0.32% +0.06	18.56 300	18.57 2'300	+12.05%
Aviat Networks Rg USD \| US05366Y2019	23.19 26.07.2025	23.14 25.07.2025	+0.22% +0.05	23.18 1'000	23.22 100	+27.77%
Avidity Biosci Rg USD \| US05370A1088	36.27 26.07.2025	33.21 25.07.2025	+9.21% +3.06	36.27 200	36.31 7'700	+14.20%
AvidXchange Hldg Rg USD \| US05368X1028	9.87 26.07.2025	9.86 25.07.2025	+0.10% +0.01	9.86 36'500	9.87 58'300	-4.55%
Avient Rg USD \| US05368V1061	33.97 25.07.2025	33.57 24.07.2025	+1.19% +0.40	33.97 4'200	33.98 900	-17.84%
Avista Rg USD \| US05379B1070	37.17 25.07.2025	36.96 24.07.2025	+0.57% +0.21	37.15 2'900	37.17 7'000	+0.90%
AVITA Medical Rg USD \| US05380C1027	5.77 26.07.2025	5.98 25.07.2025	-3.51% -0.21	5.76 300	5.77 300	-53.28%
Axcelis Techs Rg USD \| US0545402085	73.40 26.07.2025	72.85 25.07.2025	+0.75% +0.55	73.40 300	73.47 200	+4.27%
Axogen Rg USD \| US05463X1063	13.37 26.07.2025	13.21 25.07.2025	+1.21% +0.16	13.37 600	13.40 1'300	-19.84%
Axos Financial Rg USD \| US05465C1009	84.72 25.07.2025	84.53 24.07.2025	+0.22% +0.19	84.67 100	84.68 2'200	+21.02%
Axsome Therapeut Rg USD \| US05464T1043	100.83 26.07.2025	104.97 25.07.2025	-3.94% -4.14	100.83 100	100.92 300	+24.06%
Azenta Rg USD \| US1143401024	34.43 26.07.2025	33.96 25.07.2025	+1.38% +0.47	34.40 200	34.45 4'300	-32.08%
AZZ Rg USD \| US0024741045	109.69 25.07.2025	109.26 24.07.2025	+0.39% +0.43	109.68 2'700	109.69 200	+33.37%
B&G Foods Rg USD \| US05508R1068	4.51 25.07.2025	4.41 24.07.2025	+2.27% +0.10	4.51 2'500	4.52 94'800	-35.99%
B&N Edu Rg USD \| US06777U2006	9.24 25.07.2025	9.33 24.07.2025	-0.96% -0.09	9.24 4'900	9.27 200	-7.07%
Backblaze Rg-A USD \| US05637B1052	5.45 26.07.2025	5.42 25.07.2025	+0.55% +0.03	5.45 3'000	5.46 100	-9.97%
Badger Meter Rg USD \| US0565251081	193.01 25.07.2025	189.82 24.07.2025	+1.68% +3.19	193.07 1'800	193.08 400	-10.51%
Bakkt Hldgs Rg-A USD \| US05759B3050	18.06 25.07.2025	21.03 24.07.2025	-14.12% -2.97	17.93 700	17.94 600	-15.10%
Balchem Corp Rg USD \| US0576652004	148.82 26.07.2025	149.20 25.07.2025	-0.25% -0.38	148.78 300	149.05 100	-8.46%
Bally's Rg USD \| US05875B3042	9.97 25.07.2025	9.75 24.07.2025	+2.26% +0.22	9.90 300	9.97 300	-47.21%
Banc of Californ Rg USD \| US05990K1060	15.11 25.07.2025	14.59 24.07.2025	+3.56% +0.52	15.10 1'300	15.11 44'400	-5.63%
Bancfirst Rg USD \| US05945F1030	126.63 26.07.2025	126.85 25.07.2025	-0.17% -0.22	126.46 300	126.65 100	+8.25%
Bancorp Rg USD \| US05969A1051	63.665 26.07.2025	69.62 25.07.2025	-8.55% -5.955	63.66 5'900	63.67 500	+32.28%
Bandwidth-A Rg USD \| US05988J1034	14.99 26.07.2025	15.14 25.07.2025	-0.99% -0.15	14.99 1'300	15.01 600	-11.05%
Bank First Rg USD \| US06211J1007	126.33 26.07.2025	128.12 25.07.2025	-1.40% -1.79	126.05 100	126.42 500	+29.30%
Bank Of Hawaii Rg USD \| US0625401098	65.69 25.07.2025	66.00 24.07.2025	-0.47% -0.31	65.61 100	65.63 1'100	-7.36%
Bank Of Marin Rg USD \| US0634251021	23.78 26.07.2025	24.01 25.07.2025	-0.96% -0.23	23.74 900	23.78 500	+1.01%
Bank7 Rg USD \| US06652N1072	46.96 26.07.2025	47.14 25.07.2025	-0.38% -0.18	46.72 100	46.97 100	+1.03%
Bankfinancial Rg USD \| US06643P1049	11.50 26.07.2025	11.49 25.07.2025	+0.09% +0.01	11.48 200	11.50 1'000	-9.49%
BankUnited Rg USD \| US06652K1034	38.46 25.07.2025	38.81 24.07.2025	-0.90% -0.35	38.46 2'100	38.47 400	+1.68%
Bankwell Fin Gro Rg USD \| US06654A1034	37.39 26.07.2025	36.92 25.07.2025	+1.27% +0.47	37.19 200	37.39 200	+18.52%
Banner Rg USD \| US06652V2088	65.06 26.07.2025	63.47 25.07.2025	+2.51% +1.59	65.04 1'000	65.11 1'000	-4.94%
Bar Harbor BKSHS Rg USD \| US0668491006	30.35 25.07.2025	29.95 24.07.2025	+1.34% +0.40	30.24 600	30.32 100	-2.06%
BARK Rg USD \| US68622E1047	1.02 25.07.2025	1.08 24.07.2025	-5.56% -0.06	1.02 17'000	1.03 6'800	-41.30%
Barrett Bus Svcs Rg USD \| US0684631080	45.70 26.07.2025	45.85 25.07.2025	-0.33% -0.15	45.71 900	45.78 500	+5.55%
Bassett Furn Ind Rg USD \| US0702031040	17.43 26.07.2025	18.23 25.07.2025	-4.39% -0.80	17.36 100	17.52 100	+31.81%
BayCom Rg USD \| US07272M1071	27.51 26.07.2025	27.33 25.07.2025	+0.66% +0.18	27.40 100	27.52 300	+1.83%
BCB Bancorp Rg USD \| US0552981039	8.58 26.07.2025	8.48 25.07.2025	+1.18% +0.10	8.56 200	8.58 800	-28.38%
Bco Latinoam -E USD \| PAP169941328	41.74 25.07.2025	42.18 24.07.2025	-1.04% -0.44	41.73 800	41.77 400	+18.58%
Beam Therapeutic Rg USD \| US07373V1052	21.72 26.07.2025	20.95 25.07.2025	+3.68% +0.77	21.72 800	21.73 2'000	-15.52%
Beauty Health Rg-A USD \| US88331L1089	1.79 26.07.2025	1.83 25.07.2025	-2.19% -0.04	1.78 4'000	1.79 4'200	+15.09%
Beazer Homes USA Rg USD \| US07556Q8814	24.64 25.07.2025	24.27 24.07.2025	+1.52% +0.37	24.62 400	24.63 1'900	-11.62%
Bel Fuse-A USD \| US0773472016	109.87 26.07.2025	91.40 25.07.2025	+20.21% +18.47	108.36 100	109.93 100	+1.47%
Bel Fuse-B USD \| US0773473006	119.84 26.07.2025	102.98 25.07.2025	+16.37% +16.86	119.48 500	119.97 1'000	+24.87%
Belden Rg USD \| US0774541066	128.56 25.07.2025	127.16 24.07.2025	+1.10% +1.40	128.47 600	128.48 1'400	+12.92%
Benchmark Electr Rg USD \| US08160H1014	38.91 25.07.2025	38.57 24.07.2025	+0.88% +0.34	38.91 1'100	38.92 1'900	-15.04%
Benitec Biophrm Rg USD \| US08205P2092	11.18 26.07.2025	11.91 25.07.2025	-6.13% -0.73	11.17 2'200	11.29 200	-5.70%
Berkshire Hills Rg USD \| US0846801076	25.67 25.07.2025	25.75 24.07.2025	-0.31% -0.08	25.67 1'400	25.71 8'700	-9.43%
Berry Rg USD \| US08579X1019	3.00 26.07.2025	3.13 25.07.2025	-4.15% -0.13	3.00 35'900	3.01 800	-24.21%
Beta Bionics Rg USD \| US08659B1026	14.84 26.07.2025	14.43 25.07.2025	+2.84% +0.41	14.81 200	14.84 200	-
Better Home Rg-A USD \| US08774B5084	13.87 26.07.2025	14.50 25.07.2025	-4.34% -0.63	13.87 500	14.06 100	+62.56%
Beyond Meat Rg USD \| US08862E1091	3.64 26.07.2025	3.85 25.07.2025	-5.45% -0.21	3.62 19'900	3.63 5'900	+2.39%
Beyond Rg USD \| US6903701018	10.09 25.07.2025	10.79 24.07.2025	-6.49% -0.70	10.07 7'400	10.08 23'100	+118.86%
BGC Group Rg-A USD \| US0889291045	9.83 26.07.2025	9.98 25.07.2025	-1.50% -0.15	9.83 54'900	9.84 1'600	+10.15%
Bicara Therap Rg USD \| US0554771032	11.75 26.07.2025	11.93 25.07.2025	-1.51% -0.18	11.74 400	11.75 700	-31.52%
BigBear.ai Rg USD \| US08975B1098	7.39 25.07.2025	7.80 24.07.2025	-5.26% -0.41	7.37 14'700	7.38 8'900	+75.28%
BigComm Hldg Rg-1 USD \| US08975P1084	5.17 26.07.2025	5.04 25.07.2025	+2.58% +0.13	5.17 15'700	5.18 1'400	-17.65%
Biglari Hldgs-B Rg USD \| US08986R3093	319.55 25.07.2025	313.69 24.07.2025	+1.87% +5.86	318.19 5'200	319.56 400	+23.36%
BioAge Labs Rg USD \| US09077V1008	4.62 26.07.2025	4.70 25.07.2025	-1.70% -0.08	4.61 300	4.62 100	-18.83%
Biocryst Pharm Rg USD \| US09058V1035	8.55 26.07.2025	8.55 25.07.2025	0.00% 0.00	8.55 34'100	8.56 900	+13.70%
Biolife Solution Rg USD \| US09062W2044	22.58 26.07.2025	22.26 25.07.2025	+1.44% +0.32	22.56 400	22.58 300	-14.25%
biote Rg-A USD \| US0906831039	4.32 26.07.2025	4.16 25.07.2025	+3.85% +0.16	4.32 300	4.34 400	-32.69%
Bioventus Rg-A USD \| US09075A1088	6.57 26.07.2025	6.40 25.07.2025	+2.66% +0.17	6.56 200	6.57 4'900	-39.05%
Bit Digital Rg USD \| KYG1144A1058	3.15 26.07.2025	3.23 25.07.2025	-2.48% -0.08	3.15 518'300	3.16 38'500	+10.24%
BJ's Restaurants Rg USD \| US09180C1062	38.96 26.07.2025	39.15 25.07.2025	-0.49% -0.19	38.96 2'300	38.98 3'000	+11.43%
BK Techno Rg USD \| US05587G2030	38.03 25.07.2025	39.88 24.07.2025	-4.64% -1.85	37.91 400	38.03 200	+16.30%
BKV Rg USD \| US05603J1088	19.68 25.07.2025	20.23 24.07.2025	-2.72% -0.55	19.68 3'000	19.71 2'500	-14.93%
Black Hills Rg USD \| US0921131092	56.67 25.07.2025	56.29 24.07.2025	+0.68% +0.38	56.67 1'600	56.68 15'100	-3.81%
Blackbaud USD \| US09227Q1004	65.40 26.07.2025	65.25 25.07.2025	+0.23% +0.15	65.40 1'000	65.42 1'400	-11.73%
BlackLine Rg USD \| US09239B1098	56.00 26.07.2025	56.51 25.07.2025	-0.90% -0.51	55.96 700	56.04 400	-6.99%
BlackSky Tech Rg-A USD \| US09263B2079	19.78 25.07.2025	20.53 24.07.2025	-3.65% -0.75	19.75 2'700	19.76 2'100	+90.27%
Blackston REIT Rg-A USD \| US09257W1009	19.61 25.07.2025	19.55 24.07.2025	+0.31% +0.06	19.61 7'100	19.63 3'500	+12.29%
Blade Air Mobl Rg-A USD \| US0926671043	4.30 26.07.2025	4.31 25.07.2025	-0.23% -0.01	4.30 8'100	4.31 500	+1.41%
Blend Labs Rg-A USD \| US09352U1088	3.62 25.07.2025	3.61 24.07.2025	+0.28% +0.01	3.62 40'700	3.63 62'100	-14.25%
Bloom Energy-A Rg USD \| US0937121079	34.34 25.07.2025	33.06 24.07.2025	+3.87% +1.28	34.33 600	34.34 15'800	+48.85%
Bloomin Brands Rg USD \| US0942351083	10.05 26.07.2025	10.00 25.07.2025	+0.50% +0.05	10.05 800	10.06 7'000	-18.10%
Blue Bird Rg USD \| US0953061068	46.05 26.07.2025	45.35 25.07.2025	+1.54% +0.70	46.04 800	46.05 1'700	+17.40%
Blue Foundry Rg USD \| US09549B1044	9.05 26.07.2025	8.97 25.07.2025	+0.89% +0.08	9.01 700	9.05 600	-8.56%
Blue Ridge Bank Rg USD \| US0958251052	3.75 25.07.2025	3.81 24.07.2025	-1.57% -0.06	3.73 200	3.75 17'800	+18.32%
BlueLinx Holding Rg USD \| US09624H2085	80.05 25.07.2025	78.36 24.07.2025	+2.16% +1.69	79.90 700	80.05 100	-23.30%
Bnk of NT Butter Rg USD \| BMG0772R2087	44.37 25.07.2025	44.34 24.07.2025	+0.07% +0.03	44.33 400	44.37 1'300	+21.31%
Boise Cascade Rg USD \| US09739D1000	88.14 25.07.2025	86.43 24.07.2025	+1.98% +1.71	87.91 200	88.06 700	-27.28%
Boot Barn Hldgs Rg USD \| US0994061002	174.51 25.07.2025	167.43 24.07.2025	+4.23% +7.08	174.31 200	174.44 400	+10.28%
Borr Drilg Rg USD \| BMG1466R1732	2.21 25.07.2025	2.23 24.07.2025	-0.90% -0.02	2.21 69'800	2.22 12'400	-42.82%
Boston Omaha-A Rg USD \| US1010441053	13.77 25.07.2025	13.65 24.07.2025	+0.88% +0.12	13.72 2'400	13.74 1'200	-3.74%
Bowhead Rg USD \| US10240L1026	32.93 25.07.2025	32.61 24.07.2025	+0.98% +0.32	32.94 300	32.96 1'200	-8.19%
Bowman Cnsltng Rg USD \| US1030021018	36.13 26.07.2025	35.95 25.07.2025	+0.50% +0.18	36.09 200	36.13 100	+44.09%
Box Rg-A USD \| US10316T1043	32.99 25.07.2025	33.04 24.07.2025	-0.15% -0.05	32.99 4'600	33.00 2'800	+4.56%
Br EXSubVtg Rg-A USD \| CA11259V1067	32.08 25.07.2025	32.01 24.07.2025	+0.22% +0.07	32.04 900	32.08 600	+31.95%
Braemar Htl REIT Rg USD \| US10482B1017	2.38 25.07.2025	2.39 24.07.2025	-0.42% -0.01	2.37 7'900	2.38 1'600	-20.33%
BrAndyw REIT-SBI Rg USD \| US1053682035	4.09 25.07.2025	4.13 24.07.2025	-0.97% -0.04	4.09 68'700	4.10 164'200	-26.25%
Braze Rg-A USD \| US10576N1028	29.19 26.07.2025	28.73 25.07.2025	+1.60% +0.46	29.19 2'400	29.20 5'600	-31.40%
BRC Rg-A USD \| US05601U1051	2.03 25.07.2025	1.90 24.07.2025	+6.84% +0.13	2.03 11'100	2.04 7'400	-40.06%
Brd Fin Hldg Rg USD \| US0185811082	63.27 25.07.2025	61.00 24.07.2025	+3.72% +2.27	63.23 3'300	63.27 5'800	-0.10%
BrghtSprng Hlth Rg USD \| US10950A1060	20.53 26.07.2025	20.66 25.07.2025	-0.63% -0.13	20.53 7'100	20.54 500	+21.32%
BridgeBio Pharma Rg USD \| US10806X1028	46.30 26.07.2025	45.66 25.07.2025	+1.40% +0.64	46.29 300	46.32 400	+66.40%
Bridgwtr Bncshs Rg USD \| US1086211034	16.12 26.07.2025	16.11 25.07.2025	+0.06% +0.01	16.07 300	16.15 100	+19.25%
Bright Minds Rg USD \| CA10919W4056	35.455 26.07.2025	31.99 25.07.2025	+10.83% +3.465	35.13 100	35.78 100	-11.19%
BrightSpire REIT Rg USD \| US10949T1097	4.91 25.07.2025	4.99 24.07.2025	-1.60% -0.08	4.90 7'000	4.91 29'400	-11.52%
Brightstar Lott Rg USD \| GB00BVG7F061	14.55 25.07.2025	14.35 24.07.2025	+1.39% +0.20	14.56 13'700	14.57 18'500	-18.74%
BrightView Hldg Rg USD \| US10948C1071	16.27 25.07.2025	16.22 24.07.2025	+0.31% +0.05	16.27 5'800	16.29 2'900	+1.44%
Brinker Intl Rg USD \| US1096411004	153.50 25.07.2025	152.32 24.07.2025	+0.77% +1.18	153.43 400	153.50 2'600	+15.14%
Brinks Rg USD \| US1096961040	91.77 25.07.2025	93.29 24.07.2025	-1.63% -1.52	91.77 3'000	91.81 1'300	+0.56%
Bristow Group Rg USD \| US11040G1031	36.01 25.07.2025	36.89 24.07.2025	-2.39% -0.88	35.96 1'100	36.01 1'000	+7.55%
BRL Rg USD \| VGG1110E1079	13.50 25.07.2025	13.69 24.07.2025	-1.39% -0.19	13.49 3'600	13.50 2'600	-63.35%
Broadstone REIT Rg USD \| US11135E2037	15.88 25.07.2025	15.84 24.07.2025	+0.25% +0.04	15.86 2'100	15.88 13'600	-0.13%
Brookdale Sr Liv Rg USD \| US1124631045	7.51 25.07.2025	7.44 24.07.2025	+0.94% +0.07	7.50 35'500	7.51 5'800	+47.91%
Brookfield Invt Rg USD \| CA11276H1064	41.73 25.07.2025	41.65 24.07.2025	+0.19% +0.08	41.75 1'200	41.76 1'000	+4.10%
Brookline Bancor Rg USD \| US11373M1071	10.82 26.07.2025	10.78 25.07.2025	+0.37% +0.04	10.80 1'100	10.81 200	-8.64%
BRT Apartments Rg USD \| US0556453035	15.59 25.07.2025	15.59 24.07.2025	0.00% 0.00	15.54 900	15.58 100	-13.53%
Bsnss Frst Banc Rg USD \| US12326C1053	25.40 26.07.2025	25.66 25.07.2025	-1.01% -0.26	25.35 200	25.40 300	-0.16%
BTDR Rg USD \| KYG114481008	14.64 26.07.2025	15.16 25.07.2025	-3.43% -0.52	14.64 1'500	14.65 400	-30.04%
Buckle Rg USD \| US1184401065	49.07 25.07.2025	49.09 24.07.2025	-0.04% -0.02	48.99 1'300	49.07 2'800	-3.39%
Build-A-Bear Wor Rg USD \| US1200761047	51.34 25.07.2025	50.85 24.07.2025	+0.96% +0.49	51.29 700	51.34 500	+10.45%
Bumble Rg-A USD \| US12047B1052	8.22 26.07.2025	8.57 25.07.2025	-4.08% -0.35	8.21 25'400	8.22 7'200	+5.28%
Burford Cap NPV Rg USD \| GG00BMGYLN96	13.78 25.07.2025	13.89 24.07.2025	-0.79% -0.11	13.77 1'500	13.79 26'900	+8.94%
Burke & Hrb Fin Rg USD \| US12135Y1082	62.85 26.07.2025	63.42 25.07.2025	-0.90% -0.57	62.69 300	63.13 500	+1.70%
Butterfly Netw Rg-A USD \| US1241551027	1.97 25.07.2025	2.08 24.07.2025	-5.29% -0.11	1.96 85'600	1.97 6'400	-33.33%
BV Financial Rg USD \| US05603E2081	16.17 26.07.2025	16.18 25.07.2025	-0.06% -0.01	16.12 600	16.17 300	-6.04%
Byline Bancorp Rg USD \| US1244111092	27.09 25.07.2025	27.04 24.07.2025	+0.18% +0.05	27.05 4'000	27.10 2'100	-6.76%
Byrna Tech Rg USD \| US12448X2018	23.65 26.07.2025	23.54 25.07.2025	+0.47% +0.11	23.64 800	23.68 100	-18.29%
C & F Financial Rg USD \| US12466Q1040	66.83 26.07.2025	68.54 25.07.2025	-2.49% -1.71	66.38 100	67.16 100	-3.80%
C3.ai Rg-A USD \| US12468P1049	26.01 25.07.2025	26.00 24.07.2025	+0.04% +0.01	26.00 20'500	26.01 11'500	-24.48%
Cable One Rg USD \| US12685J1051	144.33 25.07.2025	152.76 24.07.2025	-5.52% -8.43	144.13 100	144.14 1'600	-57.82%
Cabot Corp Rg USD \| US1270551013	76.13 25.07.2025	75.47 24.07.2025	+0.87% +0.66	76.08 100	76.09 3'900	-17.35%
Cactus-A Rg USD \| US1272031071	46.20 25.07.2025	46.33 24.07.2025	-0.28% -0.13	46.15 400	46.20 3'500	-20.61%
Cadence Bank Rg USD \| US12740C1036	36.42 25.07.2025	35.04 24.07.2025	+3.94% +1.38	36.44 10'900	36.45 3'300	+1.71%
Cadiz Rg USD \| US1275372076	2.95 26.07.2025	2.98 25.07.2025	-1.01% -0.03	2.94 2'000	2.95 3'100	-42.69%
Cadre Holdings Rg USD \| US12763L1052	33.89 25.07.2025	33.70 24.07.2025	+0.56% +0.19	33.88 2'700	33.93 2'700	+4.33%
Cal Water Serv G Rg USD \| US1307881029	44.87 25.07.2025	45.05 24.07.2025	-0.40% -0.18	44.84 1'000	44.87 1'400	-0.62%
Cal-Maine Foods Rg USD \| US1280302027	104.92 26.07.2025	105.88 25.07.2025	-0.91% -0.96	104.80 1'200	104.94 1'400	+2.88%
Calavo Growers Rg USD \| US1282461052	26.32 26.07.2025	26.27 25.07.2025	+0.19% +0.05	26.30 400	26.38 600	+3.02%
Caledonia Mng Rg USD \| JE00BF0XVB15	21.61 25.07.2025	21.80 24.07.2025	-0.87% -0.19	21.61 1'800	21.69 200	+131.67%
Caleres Rg USD \| US1295001044	15.40 25.07.2025	15.17 24.07.2025	+1.52% +0.23	15.37 1'300	15.40 12'200	-34.50%
California Res Rg USD \| US13057Q3056	49.41 25.07.2025	50.00 24.07.2025	-1.18% -0.59	49.41 1'500	49.43 2'000	-3.64%
California Rg USD \| US84252A1060	16.04 26.07.2025	16.16 25.07.2025	-0.74% -0.12	16.02 200	16.04 500	-2.30%
Calix Rg USD \| US13100M5094	55.29 25.07.2025	55.31 24.07.2025	-0.04% -0.02	55.29 2'700	55.30 100	+58.62%
Calumet Rg USD \| US1314281049	16.87 26.07.2025	17.14 25.07.2025	-1.58% -0.27	16.85 300	16.86 100	-22.16%
Camden National Rg USD \| US1330341082	41.00 26.07.2025	40.95 25.07.2025	+0.12% +0.05	40.91 100	41.02 500	-4.19%
Candel Therapeut Rg USD \| US1374041093	7.02 26.07.2025	7.00 25.07.2025	+0.29% +0.02	7.00 100	7.02 2'800	-19.35%
Cannae Hldg Rg USD \| US13765N1072	21.80 25.07.2025	21.75 24.07.2025	+0.23% +0.05	21.78 3'400	21.80 4'800	+9.52%
Cantaloupe Rg USD \| US1381031061	11.08 26.07.2025	11.08 25.07.2025	0.00% 0.00	11.08 22'500	11.09 19'500	+16.51%
Capital Bancorp Rg USD \| US1397371006	34.24 26.07.2025	34.74 25.07.2025	-1.44% -0.50	34.22 600	34.29 100	+21.89%
Capital City Bk Rg USD \| US1396741050	40.42 26.07.2025	40.94 25.07.2025	-1.27% -0.52	40.33 200	40.42 300	+11.71%
Capitol Fed Fin Rg USD \| US14057J1016	6.23 26.07.2025	6.25 25.07.2025	-0.32% -0.02	6.22 6'300	6.23 7'400	+5.75%
Capri Hldg Rg USD \| VGG1890L1076	19.66 25.07.2025	19.58 24.07.2025	+0.41% +0.08	19.65 20'500	19.66 7'600	-7.03%
Capricor Therap Rg USD \| US14070B3096	7.06 26.07.2025	6.48 25.07.2025	+8.95% +0.58	7.03 1'300	7.05 300	-53.04%
Cardiff Oncology Rg USD \| US14147L1089	3.97 26.07.2025	4.14 25.07.2025	-4.11% -0.17	3.97 6'700	3.98 700	-4.61%
CareDx Rg USD \| US14167L1035	12.79 26.07.2025	12.84 25.07.2025	-0.39% -0.05	12.79 2'000	12.80 1'800	-40.03%
CareTrust-REIT Rg USD \| US14174T1079	31.26 25.07.2025	31.26 24.07.2025	0.00% 0.00	31.25 10'600	31.26 200	+15.56%
CARGO Therap Rg USD \| US14179K1016	4.52 26.07.2025	4.52 25.07.2025	0.00% 0.00	4.51 5'200	4.52 6'500	-68.65%
CarGurus-A Rg USD \| US1417881091	33.51 26.07.2025	33.63 25.07.2025	-0.36% -0.12	33.51 800	33.54 1'600	-7.96%
Carriage Service Rg USD \| US1439051079	45.18 25.07.2025	45.29 24.07.2025	-0.24% -0.11	45.09 100	45.17 100	+13.65%
Cars.com Rg USD \| US14575E1055	13.42 25.07.2025	13.12 24.07.2025	+2.29% +0.30	13.42 3'700	13.43 5'400	-24.29%
Carter Bankshs Rg USD \| US1461031064	18.10 26.07.2025	18.57 25.07.2025	-2.53% -0.47	18.07 300	18.14 600	+5.57%
Carter Rg USD \| US1462291097	26.30 25.07.2025	32.75 24.07.2025	-19.69% -6.45	26.29 3'800	26.30 5'200	-39.56%
Cartesian Rg USD \| US8162123025	13.33 26.07.2025	13.46 25.07.2025	-0.97% -0.13	13.23 800	13.33 100	-24.85%
Casella Waste Sys-A USD \| US1474481041	108.97 26.07.2025	108.79 25.07.2025	+0.17% +0.18	108.88 600	108.97 300	+2.82%
Cass Info Sys Rg USD \| US14808P1093	41.90 26.07.2025	41.95 25.07.2025	-0.12% -0.05	41.83 800	41.97 600	+2.54%
Castle Biosci Rg USD \| US14843C1053	16.07 26.07.2025	16.43 25.07.2025	-2.19% -0.36	16.06 1'400	16.07 500	-38.35%
Catalyst Pharma Rg USD \| US14888U1016	20.97 26.07.2025	21.02 25.07.2025	-0.24% -0.05	20.97 3'300	20.98 600	+0.72%
Cathay Genl Banc Rg USD \| US1491501045	46.615 26.07.2025	46.96 25.07.2025	-0.73% -0.345	46.61 600	46.62 200	-1.37%
Cavco Industries Rg USD \| US1495681074	417.47 26.07.2025	412.03 25.07.2025	+1.32% +5.44	417.35 100	417.39 100	-7.66%
CB Finl Svcs Rg USD \| US12479G1013	32.41 26.07.2025	32.49 25.07.2025	-0.25% -0.08	32.26 100	32.42 100	+13.68%
CBIZ Rg USD \| US1248051021	77.81 25.07.2025	76.56 24.07.2025	+1.63% +1.25	77.77 500	77.81 7'200	-6.44%
CBL & Assoc REIT Rg USD \| US1248308785	27.36 25.07.2025	27.39 24.07.2025	-0.11% -0.03	27.36 1'900	27.39 1'200	-6.87%
Ceco Environment Rg USD \| US1251411013	34.63 26.07.2025	33.88 25.07.2025	+2.21% +0.75	34.54 600	34.62 1'000	+12.07%
Celcuity Rg USD \| US15102K1007	13.77 26.07.2025	14.05 25.07.2025	-1.99% -0.28	13.72 1'400	13.80 1'000	+7.33%
Celldex Theraptc Rg USD \| US15117B2025	23.35 26.07.2025	23.22 25.07.2025	+0.56% +0.13	23.35 5'400	23.36 200	-8.11%
Centers REIT-SBI Rg USD \| US15202L1070	57.60 25.07.2025	57.68 24.07.2025	-0.14% -0.08	57.52 1'500	57.60 1'700	-12.80%
Centl Gard NVtgRg-A USD \| US1535272058	36.58 26.07.2025	36.63 25.07.2025	-0.14% -0.05	36.57 1'400	36.62 200	+10.83%
Central Garden & Rg USD \| US1535271068	40.29 26.07.2025	40.23 25.07.2025	+0.15% +0.06	40.22 200	40.29 500	+3.69%
Central Pacific Rg USD \| US1547604090	27.63 25.07.2025	27.86 24.07.2025	-0.83% -0.23	27.65 200	27.66 1'300	-4.10%
Centrus Energy Rg-A USD \| US15643U1043	241.00 25.07.2025	242.33 24.07.2025	-0.55% -1.33	240.11 100	243.85 100	+265.45%
Centuri Hldg Rg USD \| US1559231055	21.41 25.07.2025	20.96 24.07.2025	+2.15% +0.45	21.43 9'300	21.44 200	+8.54%
Century Aluminum Rg USD \| US1564311082	22.90 26.07.2025	22.82 25.07.2025	+0.35% +0.08	22.90 7'900	22.91 10'300	+25.25%
Century Communit Rg USD \| US1565043007	59.63 25.07.2025	60.39 24.07.2025	-1.26% -0.76	59.63 2'700	59.66 100	-17.68%
Cerence Rg USD \| US1567271093	9.21 26.07.2025	9.53 25.07.2025	-3.36% -0.32	9.21 3'100	9.22 200	+21.40%
Ceribell Rg USD \| US15678C1027	15.13 26.07.2025	15.38 25.07.2025	-1.63% -0.25	15.11 200	15.13 400	-40.57%
Cerus Rg USD \| US1570851014	1.39 26.07.2025	1.36 25.07.2025	+2.21% +0.03	1.38 12'200	1.39 6'900	-11.69%
CEVA Rg USD \| US1572101053	23.15 26.07.2025	22.85 25.07.2025	+1.31% +0.30	23.11 400	23.16 500	-27.58%
CF Bankshares Rg USD \| US12520L1098	23.81 26.07.2025	23.87 25.07.2025	-0.25% -0.06	23.79 100	23.97 100	-6.54%
CG Oncology Rg USD \| US1569441009	26.10 26.07.2025	26.14 25.07.2025	-0.15% -0.04	26.09 1'000	26.12 900	-8.86%
Chain Bridge Rg-A USD \| US15746L1008	26.72 25.07.2025	26.94 24.07.2025	-0.82% -0.22	26.72 500	26.84 100	+7.46%
Champion Home Rg USD \| US8308301055	65.06 25.07.2025	64.54 24.07.2025	+0.81% +0.52	65.06 3'000	65.15 200	-26.74%
Chart Industries Rg USD \| US16115Q3083	171.78 25.07.2025	170.48 24.07.2025	+0.76% +1.30	171.97 900	171.98 1'200	-10.67%
Chath L REIT-SBI Rg USD \| US16208T1025	7.11 25.07.2025	7.04 24.07.2025	+0.99% +0.07	7.11 1'800	7.12 2'200	-21.34%
Cheesecake Facto Rg USD \| US1630721017	65.78 26.07.2025	65.48 25.07.2025	+0.46% +0.30	65.73 900	65.76 100	+38.03%
Chefs' Warehouse Rg USD \| US1630861011	62.23 26.07.2025	61.89 25.07.2025	+0.55% +0.34	62.23 900	62.29 800	+25.49%
Chemours Rg USD \| US1638511089	14.17 25.07.2025	14.00 24.07.2025	+1.21% +0.17	14.16 15'800	14.17 6'800	-17.16%
Chemung Financia Rg USD \| US1640241014	52.33 26.07.2025	52.82 25.07.2025	-0.93% -0.49	52.33 100	52.84 900	+8.22%
Chesapeake Util Rg USD \| US1653031088	121.56 25.07.2025	121.32 24.07.2025	+0.20% +0.24	121.57 200	121.72 1'200	-0.02%
Chi Atl RE REIT Rg USD \| US1672391026	13.46 26.07.2025	13.54 25.07.2025	-0.59% -0.08	13.46 100	13.48 200	-12.19%
Chimera Inv REIT Rg USD \| US16934Q8024	14.07 25.07.2025	14.04 24.07.2025	+0.21% +0.03	14.07 13'300	14.09 1'300	+0.29%
Choiceone Finl S Rg USD \| US1703861062	30.36 26.07.2025	29.03 25.07.2025	+4.58% +1.33	30.30 1'100	30.40 100	-18.55%
Cidara Therapeut Rg USD \| US1717572069	61.85 26.07.2025	62.82 25.07.2025	-1.54% -0.97	61.81 200	62.00 800	+133.71%
Cimpress Rg USD \| IE00BKYC3F77	48.46 26.07.2025	48.47 25.07.2025	-0.02% -0.01	48.45 1'600	48.60 400	-32.42%
Cinemark Holding Rg USD \| US17243V1026	29.04 25.07.2025	28.99 24.07.2025	+0.17% +0.05	29.01 25'600	29.02 3'600	-6.42%
Cipher Mining Rg USD \| US17253J1060	6.47 26.07.2025	6.65 25.07.2025	-2.71% -0.18	6.47 13'200	6.49 15'300	+43.32%
Citi Trends Rg USD \| US17306X1028	29.99 26.07.2025	30.42 25.07.2025	-1.41% -0.43	29.97 700	30.15 200	+15.89%
Citizens & North Rg USD \| US1729221069	19.22 26.07.2025	19.18 25.07.2025	+0.21% +0.04	19.22 100	19.34 400	+3.12%
Citizens Cmnty B Rg USD \| US1749031043	14.77 26.07.2025	14.77 25.07.2025	0.00% 0.00	14.73 100	14.77 800	-9.33%
Citizens Financi Rg USD \| US1746151042	58.00 26.07.2025	58.23 25.07.2025	-0.39% -0.23	57.48 100	58.31 100	-8.02%
Citizens-A USD \| US1747401008	4.09 25.07.2025	4.18 24.07.2025	-2.15% -0.09	4.07 900	4.09 6'900	+4.24%
City Holding Co Rg USD \| US1778351056	127.66 26.07.2025	130.00 25.07.2025	-1.80% -2.34	127.53 300	127.66 500	+9.72%
City Office REIT Rg USD \| US1785871013	6.90 25.07.2025	6.90 24.07.2025	0.00% 0.00	6.92 8'700	6.93 4'300	+25.00%
Civista Bancshar Rg USD \| US1788671071	20.19 26.07.2025	20.90 25.07.2025	-3.40% -0.71	20.18 200	20.23 200	-0.67%
Claritev Rg USD \| US62548M2098	39.68 25.07.2025	41.72 24.07.2025	-4.89% -2.04	39.58 100	39.68 200	+182.27%
Claros Mor REIT Rg USD \| US18270D1063	3.18 25.07.2025	3.20 24.07.2025	-0.62% -0.02	3.17 5'800	3.18 3'900	-29.20%
Clarus Rg USD \| US18270P1093	3.93 26.07.2025	3.82 25.07.2025	+2.88% +0.11	3.92 200	3.93 2'100	-15.30%
Clean Energy Fue Rg USD \| US1844991018	2.10 26.07.2025	2.16 25.07.2025	-2.78% -0.06	2.09 31'300	2.10 25'900	-13.94%
Cleanspark Rg USD \| US18452B2097	11.82 26.07.2025	12.34 25.07.2025	-4.21% -0.52	11.81 18'600	11.82 4'500	+33.98%
Clear Secure Rg-A USD \| US18467V1098	29.73 25.07.2025	29.96 24.07.2025	-0.77% -0.23	29.70 1'500	29.71 5'500	+12.46%
Clearfield Rg USD \| US18482P1030	44.31 26.07.2025	44.00 25.07.2025	+0.70% +0.31	44.27 700	44.39 200	+41.94%
ClearPoint Neuro Rg USD \| US18507C1036	11.23 26.07.2025	11.28 25.07.2025	-0.44% -0.05	11.22 3'600	11.24 300	-26.66%
Clearwater Paper Rg USD \| US18538R1032	30.84 25.07.2025	29.89 24.07.2025	+3.18% +0.95	30.84 700	30.85 2'300	+0.40%
Climb Glb Sltn Rg USD \| US9467601053	99.05 26.07.2025	98.155 25.07.2025	+0.91% +0.895	98.89 300	99.32 100	-22.56%
Clipper Rlt REIT Rg USD \| US18885T3068	3.71 25.07.2025	3.81 24.07.2025	-2.62% -0.10	3.70 6'700	3.72 3'700	-16.81%
Clrwtr Analtcs Rg-A USD \| US1851231068	21.32 25.07.2025	21.13 24.07.2025	+0.90% +0.19	21.31 1'600	21.32 68'600	-23.22%
Clvr Hlth Inv Rg-A USD \| US18914F1030	3.035 26.07.2025	3.075 25.07.2025	-1.30% -0.04	3.03 123'600	3.04 87'300	-2.38%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	18.06 25.07.2025	17.98 24.07.2025	+0.44% +0.08	18.05 11'100	18.06 1'200	-14.71%
CNB Finl Rg USD \| US1261281075	24.01 26.07.2025	24.40 25.07.2025	-1.60% -0.39	24.01 100	24.05 800	-1.85%
CNO Fincl Group Rg USD \| US12621E1038	37.82 25.07.2025	37.37 24.07.2025	+1.20% +0.45	37.80 900	37.82 3'900	+0.43%
CNX Resources Rg USD \| US12653C1080	31.09 25.07.2025	32.24 24.07.2025	-3.57% -1.15	31.05 7'900	31.06 2'600	-12.08%
Coastal Finl Rg USD \| US19046P2092	102.32 26.07.2025	100.40 25.07.2025	+1.91% +1.92	102.25 100	102.60 100	+18.24%
Codexis Rg USD \| US1920051067	3.11 26.07.2025	3.24 25.07.2025	-4.01% -0.13	3.11 15'800	3.12 2'000	-32.08%
Coeur Mining Rg USD \| US1921085049	9.28 25.07.2025	9.40 24.07.2025	-1.28% -0.12	9.28 60'400	9.29 8'900	+64.34%
Cogent Bioscis Rg USD \| US19240Q2012	12.07 26.07.2025	12.19 25.07.2025	-0.98% -0.12	12.06 5'600	12.08 1'400	+56.28%
Cogent Comm Hldg Rg USD \| US19239V3024	48.83 26.07.2025	48.87 25.07.2025	-0.08% -0.04	48.77 200	48.84 500	-36.59%
Cohen & Steers Rg USD \| US19247A1007	75.19 25.07.2025	76.28 24.07.2025	-1.43% -1.09	75.17 1'100	75.18 200	-17.39%
Coherus Onco Rg USD \| US19249H1032	1.04 26.07.2025	1.02 25.07.2025	+1.96% +0.02	1.03 5'300	1.04 9'100	-26.09%
Cohu Rg USD \| US1925761066	19.05 26.07.2025	18.97 25.07.2025	+0.42% +0.08	19.04 300	19.05 1'500	-28.95%
Collegium Pharma Rg USD \| US19459J1043	31.78 26.07.2025	32.11 25.07.2025	-1.03% -0.33	31.78 600	31.80 200	+12.08%
Colony Bank Rg USD \| US19623P1012	16.54 25.07.2025	16.74 24.07.2025	-1.19% -0.20	16.54 1'200	16.56 100	+3.24%
Columbia Finl Rg USD \| US1976411033	14.07 26.07.2025	14.35 25.07.2025	-1.95% -0.28	14.05 200	14.07 2'200	-9.23%
Columbus Mckinno Rg USD \| US1993331057	16.17 26.07.2025	15.98 25.07.2025	+1.19% +0.19	16.16 300	16.17 2'000	-57.09%
Comm Health REIT Rg USD \| US20369C1062	16.56 25.07.2025	16.40 24.07.2025	+0.98% +0.16	16.54 2'100	16.57 1'500	-14.63%
Comm Health Syst Rg USD \| US2036681086	2.77 25.07.2025	2.90 24.07.2025	-4.48% -0.13	2.76 25'400	2.77 22'100	-3.01%
Commercial Metal Rg USD \| US2017231034	53.32 25.07.2025	51.91 24.07.2025	+2.72% +1.41	53.31 1'700	53.32 8'100	+4.66%
CommScope Rg USD \| US20337X1090	7.97 26.07.2025	7.93 25.07.2025	+0.50% +0.04	7.97 24'600	7.98 4'800	+52.21%
Community Fin Rg USD \| US2036071064	54.29 25.07.2025	54.46 24.07.2025	-0.31% -0.17	54.29 2'400	54.32 600	-11.71%
Community Trust Rg USD \| US2041491083	55.73 26.07.2025	55.82 25.07.2025	-0.16% -0.09	55.64 200	55.74 500	+5.26%
Community West Rg USD \| US2039371073	20.32 26.07.2025	20.53 25.07.2025	-1.02% -0.21	20.26 100	20.33 600	+5.99%
CommVault System Rg USD \| US2041661024	164.35 26.07.2025	165.97 25.07.2025	-0.98% -1.62	164.32 1'000	164.45 100	+9.98%
Compass Hldgs-SBI USD \| US20451Q1040	6.83 25.07.2025	6.73 24.07.2025	+1.49% +0.10	6.83 5'400	6.84 22'000	-70.84%
Compass Minerals Rg USD \| US20451N1019	20.37 25.07.2025	21.01 24.07.2025	-3.05% -0.64	20.37 3'600	20.38 800	+86.76%
Compass Rg-A USD \| US20464U1007	7.22 25.07.2025	7.13 24.07.2025	+1.26% +0.09	7.22 15'700	7.23 78'300	+21.88%
Compass Theraptc Rg USD \| US20454B1044	3.18 26.07.2025	3.16 25.07.2025	+0.63% +0.02	3.17 7'100	3.18 3'500	+117.93%
Complete Solar Rg USD \| US20460L1044	1.74 26.07.2025	1.73 25.07.2025	+0.58% +0.01	1.72 1'900	1.74 2'700	-3.35%
CompoSecure Rg-A USD \| US20459V1052	14.28 26.07.2025	14.54 25.07.2025	-1.79% -0.26	14.26 6'800	14.27 200	+19.28%
Compx Intl-A USD \| US20563P1012	24.63 25.07.2025	24.50 24.07.2025	+0.53% +0.13	24.30 100	24.63 300	-6.31%
Comstock Resourc Rg USD \| US2057683029	20.74 25.07.2025	21.21 24.07.2025	-2.22% -0.47	20.73 5'000	20.74 32'500	+16.41%
Concentra Grp Rg USD \| US20603L1026	19.66 25.07.2025	19.64 24.07.2025	+0.10% +0.02	19.66 6'100	19.68 7'900	-0.71%
Concrete Pumping Rg USD \| US2067041085	6.92 26.07.2025	6.91 25.07.2025	+0.14% +0.01	6.88 200	6.92 1'000	+3.75%
Conduent Rg USD \| US2067871036	2.78 26.07.2025	2.76 25.07.2025	+0.72% +0.02	2.77 12'000	2.78 10'100	-31.68%
Conmed Corp Rg USD \| US2074101013	50.95 25.07.2025	49.56 24.07.2025	+2.80% +1.39	50.94 1'200	50.95 2'900	-27.59%
ConnectOne Banco Rg USD \| US20786W1071	24.25 26.07.2025	24.35 25.07.2025	-0.41% -0.10	24.25 400	24.27 200	+6.29%
Consensus Cloud Rg USD \| US20848V1052	21.03 26.07.2025	21.59 25.07.2025	-2.59% -0.56	21.01 1'000	21.05 100	-11.86%
CONSOLIDATED WAT Rg USD \| KYG237731073	29.66 26.07.2025	29.72 25.07.2025	-0.20% -0.06	29.61 300	29.66 1'100	+14.79%
Constellium USD \| FR0013467479	13.67 25.07.2025	13.81 24.07.2025	-1.01% -0.14	13.65 2'300	13.67 2'700	+34.47%
Constr Ptr-A Rg USD \| US21044C1071	105.44 26.07.2025	103.36 25.07.2025	+2.01% +2.08	105.28 400	105.40 500	+16.84%
Consumer Ptfl Sv Rg USD \| US2105021008	9.10 26.07.2025	9.12 25.07.2025	-0.22% -0.02	9.05 100	9.11 100	-16.02%
Contango Ore Rg USD \| US21077F1003	19.91 25.07.2025	20.36 24.07.2025	-2.21% -0.45	19.83 800	19.90 100	+103.19%
Cooper-Std Hldgs Rg USD \| US21676P1030	24.26 25.07.2025	23.56 24.07.2025	+2.97% +0.70	24.27 300	24.30 2'300	+73.75%
COPT Defense Rg USD \| US22002T1088	28.03 25.07.2025	27.82 24.07.2025	+0.75% +0.21	28.01 3'100	28.03 5'200	-10.11%
Core Labor Br Rg USD \| US21867A1051	11.73 25.07.2025	13.36 24.07.2025	-12.20% -1.63	11.72 2'300	11.73 9'300	-22.82%
Core Molding Tec Rg USD \| US2186831002	17.42 25.07.2025	17.18 24.07.2025	+1.40% +0.24	17.37 100	17.41 100	+3.87%
Core Nat Res Rg USD \| US2189371006	78.14 25.07.2025	80.75 24.07.2025	-3.23% -2.61	78.09 1'100	78.14 4'200	-24.31%
Core Scientific Rg USD \| US21874A1060	13.76 26.07.2025	13.69 25.07.2025	+0.51% +0.07	13.75 79'000	13.76 4'000	-2.56%
CoreCard Rg USD \| US45816D1000	27.33 25.07.2025	27.23 24.07.2025	+0.37% +0.10	27.26 1'000	27.33 800	+19.96%
CoreCivic Rg USD \| US21871N1019	20.73 25.07.2025	19.97 24.07.2025	+3.81% +0.76	20.74 1'600	20.75 10'400	-8.14%
Cormedix Rg USD \| US21900C3088	11.49 26.07.2025	11.50 25.07.2025	-0.09% -0.01	11.48 6'000	11.51 500	+41.98%
Corsair Gaming Rg USD \| US22041X1028	9.32 26.07.2025	9.32 25.07.2025	0.00% 0.00	9.32 2'800	9.33 700	+41.00%
CorVel Rg USD \| US2210061097	88.74 26.07.2025	89.50 25.07.2025	-0.85% -0.76	88.69 800	88.86 100	-19.56%
Corvus Pharmacet Rg USD \| US2210151005	4.71 26.07.2025	4.75 25.07.2025	-0.84% -0.04	4.69 1'100	4.71 2'800	-11.21%
Costamare Rg USD \| MHY1771G1026	9.63 25.07.2025	9.79 24.07.2025	-1.63% -0.16	9.62 2'300	9.63 3'000	-2.03%
Costamare Rg USD \| MHY2001C1012	9.19 25.07.2025	9.29 24.07.2025	-1.08% -0.10	9.17 1'500	9.20 200	-
Couchbase Rg USD \| US22207T1016	24.27 26.07.2025	24.25 25.07.2025	+0.08% +0.02	24.26 1'100	24.27 500	+55.55%
Coursera Rg USD \| US22266M1045	12.37 25.07.2025	9.08 24.07.2025	+36.23% +3.29	12.37 19'100	12.38 99'500	+6.82%
Covenant Log Grp-A USD \| US22284P1057	26.21 25.07.2025	25.19 24.07.2025	+4.05% +1.02	26.29 200	26.31 2'200	-7.58%
CPI Card Group Rg USD \| US12634H2004	21.00 26.07.2025	20.55 25.07.2025	+2.19% +0.45	20.89 200	21.17 100	-31.25%
CRA Intl Rg USD \| US12618T1051	177.25 26.07.2025	179.39 25.07.2025	-1.19% -2.14	176.92 600	177.44 100	-4.17%
Cracker Barrel O Rg USD \| US22410J1060	65.78 26.07.2025	66.86 25.07.2025	-1.62% -1.08	65.76 100	65.80 100	+26.49%
Crawford -A- USD \| US2246332066	10.60 25.07.2025	10.51 24.07.2025	+0.86% +0.09	10.53 1'200	10.62 1'100	-9.08%
CRDO Rg USD \| KYG254571055	101.22 26.07.2025	101.17 25.07.2025	+0.05% +0.05	101.21 2'000	101.30 100	+50.53%
Crescent Enrg Rg-A USD \| US44952J1043	9.20 25.07.2025	9.28 24.07.2025	-0.86% -0.08	9.20 20'900	9.21 24'600	-36.48%
Crexendo Rg USD \| US2265521078	5.89 26.07.2025	5.89 25.07.2025	0.00% 0.00	5.87 500	5.89 200	+12.62%
Cricut Rg-A USD \| US22658D1000	5.21 26.07.2025	5.44 25.07.2025	-4.23% -0.23	5.21 14'700	5.22 1'400	-4.56%
Crinetics Pharma Rg USD \| US22663K1079	30.99 26.07.2025	30.41 25.07.2025	+1.91% +0.58	30.98 1'000	31.00 400	-40.52%
CRISPR Therap N USD \| CH0334081137	64.76 26.07.2025	66.06 25.07.2025	-1.97% -1.30	64.77 500	64.80 1'300	+67.84%
CRML Rg USD \| VGG2662B1031	4.34 26.07.2025	4.23 25.07.2025	+2.60% +0.11	4.33 1'500	4.34 5'800	-37.70%
Cross Ctry Hlthc Rg USD \| US2274831047	13.60 26.07.2025	13.59 25.07.2025	+0.07% +0.01	13.58 1'900	13.61 400	-25.11%
CryoPort Rg USD \| US2290503075	7.85 26.07.2025	7.98 25.07.2025	-1.63% -0.13	7.84 1'000	7.85 500	+2.57%
CS Disco Rg USD \| US1263271058	4.12 25.07.2025	4.10 24.07.2025	+0.49% +0.02	4.12 2'200	4.13 100	-17.84%
CSG Systems Intl Rg USD \| US1263491094	62.10 26.07.2025	63.32 25.07.2025	-1.93% -1.22	62.10 400	62.16 100	+23.89%
CSP Inc Rg USD \| US1263891053	11.04 26.07.2025	11.57 25.07.2025	-4.58% -0.53	11.00 100	11.07 100	-31.16%
CSW Industrials Rg USD \| US1264021064	283.52 25.07.2025	283.38 24.07.2025	+0.05% +0.14	283.27 100	283.53 1'000	-19.68%
CTO Realty REIT Rg USD \| US22948Q1013	17.65 25.07.2025	17.62 24.07.2025	+0.17% +0.03	17.62 1'700	17.65 7'900	-10.60%
CTS Rg USD \| US1265011056	41.43 25.07.2025	42.00 24.07.2025	-1.36% -0.57	41.43 1'400	41.44 2'000	-20.35%
Cullinan Thera Rg USD \| US2300311063	8.18 26.07.2025	8.33 25.07.2025	-1.80% -0.15	8.18 4'900	8.20 400	-31.61%
Curbline Rg USD \| US23128Q1013	22.86 25.07.2025	22.86 24.07.2025	0.00% 0.00	22.88 1'500	22.89 2'500	-1.55%
CuriositStream Rg-A USD \| US23130Q1076	4.77 26.07.2025	4.55 25.07.2025	+4.84% +0.22	4.77 1'000	4.78 2'200	+197.39%
Cushman & Wake Rg USD \| GB00BFZ4N465	11.88 25.07.2025	11.67 24.07.2025	+1.80% +0.21	11.87 5'200	11.88 14'900	-10.78%
Custom Truck Rg-A USD \| US23204X1037	5.96 25.07.2025	5.81 24.07.2025	+2.58% +0.15	5.95 7'600	5.96 12'200	+20.79%
Customers Banc Rg USD \| US23204G1004	61.69 25.07.2025	61.44 24.07.2025	+0.41% +0.25	61.82 300	61.83 2'100	+26.21%
CVB Financial Rg USD \| US1266001056	19.27 26.07.2025	19.76 25.07.2025	-2.48% -0.49	19.26 5'200	19.27 1'600	-9.01%
CVR Energy Rg USD \| US12662P1084	27.81 25.07.2025	27.31 24.07.2025	+1.83% +0.50	27.79 10'300	27.81 3'800	+45.73%
CVRx Rg USD \| US1266381052	8.34 26.07.2025	8.19 25.07.2025	+1.83% +0.15	8.33 3'600	8.35 100	-35.36%
Cytek Biosci Rg USD \| US23285D1090	3.69 26.07.2025	3.33 25.07.2025	+10.81% +0.36	3.69 15'200	3.70 9'200	-48.69%
Cytokinetics Rg USD \| US23282W6057	37.18 26.07.2025	37.31 25.07.2025	-0.35% -0.13	37.15 200	37.20 900	-20.68%
D-Wave Quant Rg USD \| US26740W1099	18.87 25.07.2025	19.76 24.07.2025	-4.50% -0.89	18.86 14'800	18.88 2'400	+135.24%
Daily Journal Co Rg USD \| US2339121046	409.50 26.07.2025	403.60 25.07.2025	+1.46% +5.90	408.20 100	410.80 200	-27.90%
Dakota Gold Rg USD \| US46655E1001	4.02 25.07.2025	4.08 24.07.2025	-1.47% -0.06	4.00 14'900	4.01 4'400	+85.45%
Daktronics Rg USD \| US2342641097	16.65 26.07.2025	16.44 25.07.2025	+1.28% +0.21	16.61 1'900	16.65 2'500	-2.49%
Dana Rg USD \| US2358252052	16.27 25.07.2025	16.35 24.07.2025	-0.49% -0.08	16.27 51'100	16.28 15'000	+41.44%
Dave & Buster's Rg USD \| US2383371091	32.84 26.07.2025	31.95 25.07.2025	+2.79% +0.89	32.83 1'300	32.84 200	+9.46%
Dave Rg USD \| US23834J2015	210.61 26.07.2025	208.99 25.07.2025	+0.78% +1.62	210.38 300	210.95 200	+140.44%
Day One Biophrm Rg USD \| US23954D1090	7.23 26.07.2025	7.21 25.07.2025	+0.28% +0.02	7.23 19'500	7.24 2'300	-43.09%
Defntv Health Rg-A USD \| US24477E1038	4.095 26.07.2025	4.00 25.07.2025	+2.38% +0.095	4.09 7'200	4.10 200	-2.68%
Delcath Sys Rg USD \| US24661P8077	11.41 26.07.2025	11.40 25.07.2025	+0.09% +0.01	11.40 6'500	11.42 600	-5.32%
Delek US Hldgs Rg USD \| US24665A1034	22.69 25.07.2025	22.59 24.07.2025	+0.44% +0.10	22.68 26'600	22.69 6'300	+22.11%
Deluxe Rg USD \| US2480191012	17.03 25.07.2025	16.86 24.07.2025	+1.01% +0.17	17.01 2'700	17.03 5'300	-25.37%
Denali Theraptcs Rg USD \| US24823R1059	13.67 26.07.2025	14.31 25.07.2025	-4.47% -0.64	13.66 3'000	13.67 500	-29.78%
Denny's Rg USD \| US24869P1049	4.19 26.07.2025	4.23 25.07.2025	-0.95% -0.04	4.18 2'700	4.19 5'300	-30.08%
Design Therap Rg USD \| US25056L1035	4.02 26.07.2025	4.04 25.07.2025	-0.50% -0.02	4.01 500	4.02 800	-34.52%
Designer Brnds Rg-A USD \| US2505651081	3.30 25.07.2025	3.35 24.07.2025	-1.49% -0.05	3.29 16'000	3.30 23'900	-37.27%
DHT Hldgs Rg USD \| MHY2065G1219	10.95 25.07.2025	11.12 24.07.2025	-1.53% -0.17	10.95 23'000	10.96 8'100	+19.70%
DiaMedica Therap Rg USD \| CA25253X2077	5.05 26.07.2025	4.88 25.07.2025	+3.48% +0.17	5.03 1'000	5.04 1'500	-10.13%
Diamond Hill Inv Rg USD \| US25264R2076	148.98 26.07.2025	150.66 25.07.2025	-1.12% -1.68	148.50 200	149.17 100	-2.86%
DiamondRock REIT Rg USD \| US2527843013	8.12 25.07.2025	8.06 24.07.2025	+0.74% +0.06	8.11 14'600	8.12 15'600	-10.74%
Dianthus Rg USD \| US2528281080	21.50 26.07.2025	21.79 25.07.2025	-1.33% -0.29	21.43 300	21.50 400	-0.05%
Diebold Nixdorf Rg USD \| US2536512021	57.59 25.07.2025	57.78 24.07.2025	-0.33% -0.19	57.53 1'000	57.59 2'400	+34.25%
Digi Internation Rg USD \| US2537981027	33.54 26.07.2025	33.25 25.07.2025	+0.87% +0.29	33.52 100	33.60 800	+10.95%
Digimarc Rg USD \| US25381B1017	12.17 26.07.2025	12.25 25.07.2025	-0.65% -0.08	12.14 600	12.17 100	-67.29%
Digital Turbine Rg USD \| US25400W1027	5.46 26.07.2025	5.39 25.07.2025	+1.30% +0.07	5.47 19'400	5.48 24'800	+218.93%
DigitalBr REIT Rg-A USD \| US25401T6038	11.09 25.07.2025	11.22 24.07.2025	-1.16% -0.13	11.10 9'300	11.11 18'600	-0.53%
DigitalOcen Hldg Rg USD \| US25402D1028	28.80 25.07.2025	28.74 24.07.2025	+0.21% +0.06	28.80 3'900	28.82 1'600	-15.64%
Dime Community Rg USD \| US25432X1028	28.34 26.07.2025	28.29 25.07.2025	+0.18% +0.05	28.33 1'100	28.37 5'500	-7.96%
Dine Brands Glbl Rg USD \| US2544231069	24.56 25.07.2025	24.32 24.07.2025	+0.99% +0.24	24.52 1'500	24.56 6'400	-19.20%
Diodes Rg USD \| US2545431015	50.52 26.07.2025	50.65 25.07.2025	-0.26% -0.13	50.48 1'200	50.56 300	-18.08%
Disc Medicine Rg USD \| US2546041011	60.61 26.07.2025	60.58 25.07.2025	+0.05% +0.03	60.53 800	60.73 800	-4.45%
Distr Sol Grp Rg USD \| US5207761058	29.76 26.07.2025	29.63 25.07.2025	+0.44% +0.13	29.67 200	29.77 500	-13.87%
Diver Ener Rg GBP \| GB00BQHP5P93	11.1000 25.07.2025	11.0200 24.07.2025	+0.73% +0.08	9.8500 2'500	11.4400 1'000	-18.01%
Divsf Hlth REIT-SBI USD \| US25525P1075	3.42 26.07.2025	3.46 25.07.2025	-1.16% -0.04	3.41 4'300	3.42 21'800	+50.43%
DMC Global Rg USD \| US23291C1036	8.51 26.07.2025	8.39 25.07.2025	+1.43% +0.12	8.50 700	8.51 300	+14.15%
DNOW Rg USD \| US67011P1003	15.13 25.07.2025	15.45 24.07.2025	-2.07% -0.32	15.12 2'800	15.13 14'800	+18.75%
DocGo Rg USD \| US2560861096	1.46 26.07.2025	1.45 25.07.2025	+0.69% +0.01	1.46 4'100	1.47 8'000	-65.80%
Dole Rg USD \| IE0003LFZ4U7	14.41 25.07.2025	14.31 24.07.2025	+0.70% +0.10	14.40 6'300	14.41 5'800	+5.69%
Domo-B Rg USD \| US2575541055	15.96 26.07.2025	16.13 25.07.2025	-1.05% -0.17	15.95 3'000	15.97 200	+127.82%
Donegal Group-A USD \| US2577012014	17.36 26.07.2025	17.38 25.07.2025	-0.12% -0.02	17.34 100	17.36 200	+12.35%
Donnelley Financ Rg USD \| US25787G1004	64.36 25.07.2025	63.00 24.07.2025	+2.16% +1.36	64.36 1'200	64.46 1'500	+0.43%
Dorian LPG Rg USD \| MHY2106R1100	28.98 25.07.2025	29.53 24.07.2025	-1.86% -0.55	28.98 3'600	29.01 3'100	+21.17%
Dorman Products Rg USD \| US2582781009	122.05 26.07.2025	121.56 25.07.2025	+0.40% +0.49	122.06 100	122.22 100	-6.17%
Douglas Dynamics Rg USD \| US25960R1059	29.25 25.07.2025	29.42 24.07.2025	-0.58% -0.17	29.25 2'200	29.30 1'100	+24.50%
Douglas Emm REIT Rg USD \| US25960P1093	15.55 25.07.2025	15.50 24.07.2025	+0.32% +0.05	15.55 14'200	15.56 5'100	-16.49%
Dougls Ellimn Rg USD \| US25961D1054	3.03 25.07.2025	2.72 24.07.2025	+11.40% +0.31	3.01 600	3.03 13'200	+62.87%
Dream Finders Rg-A USD \| US26154D1000	27.48 25.07.2025	27.30 24.07.2025	+0.66% +0.18	27.45 800	27.46 2'600	+17.32%
Driven Brands Rg USD \| US26210V1026	17.10 26.07.2025	17.09 25.07.2025	+0.06% +0.01	17.09 300	17.10 2'600	+5.89%
Ducommun Rg USD \| US2641471097	90.45 25.07.2025	88.69 24.07.2025	+1.98% +1.76	90.39 300	90.40 500	+39.32%
DXP Enterprises Rg USD \| US2333774071	108.17 26.07.2025	105.75 25.07.2025	+2.29% +2.42	108.16 300	108.28 900	+28.00%
Dycom Industries Rg USD \| US2674751019	264.69 25.07.2025	262.41 24.07.2025	+0.87% +2.28	264.36 100	264.71 200	+50.76%
Dynavax Tech Rg USD \| US2681582019	11.36 26.07.2025	11.16 25.07.2025	+1.79% +0.20	11.35 1'700	11.36 6'200	-12.61%
Dyne Therapeutcs Rg USD \| US26818M1080	9.95 26.07.2025	9.24 25.07.2025	+7.68% +0.71	9.95 100	9.96 5'100	-60.78%
Dynex Cap REIT Rg USD \| US26817Q8868	12.75 25.07.2025	12.67 24.07.2025	+0.63% +0.08	12.74 40'200	12.75 11'800	+0.16%
E.W. Scripps Rg-A USD \| US8110544025	3.33 26.07.2025	3.36 25.07.2025	-0.89% -0.03	3.33 1'200	3.34 5'600	+52.04%
E2open Parent Rg-A USD \| US29788T1034	3.29 25.07.2025	3.29 24.07.2025	0.00% 0.00	3.28 1'066'200	3.29 249'000	+23.68%
Eagle Banc Mont Rg USD \| US26942G1004	16.46 26.07.2025	16.25 25.07.2025	+1.29% +0.21	16.40 200	16.46 500	+6.00%
Eagle Bancorp Rg USD \| US2689481065	16.25 26.07.2025	16.93 25.07.2025	-4.02% -0.68	16.23 2'100	16.26 200	-37.01%
Eagle Finl Svcs Rg USD \| US26951R1041	33.36 26.07.2025	33.49 25.07.2025	-0.39% -0.13	33.36 100	33.60 300	-7.99%
Eastern Bankshar Rg USD \| US27627N1054	15.96 26.07.2025	15.77 25.07.2025	+1.20% +0.19	15.95 4'800	15.96 800	-8.58%
Eastman Kodak Rg USD \| US2774614067	6.80 25.07.2025	6.82 24.07.2025	-0.29% -0.02	6.80 21'800	6.81 15'800	+3.81%
ECB Bancorp Rg USD \| US26828M1062	16.05 26.07.2025	15.96 25.07.2025	+0.56% +0.09	15.99 100	16.05 300	+7.55%
EchoStar Rg-A USD \| US2787681061	29.67 26.07.2025	29.84 25.07.2025	-0.57% -0.17	29.66 8'300	29.67 100	+30.31%
Ecovyst Rg USD \| US27923Q1094	8.99 25.07.2025	8.79 24.07.2025	+2.28% +0.20	8.99 19'500	9.00 10'800	+15.05%
Edgewell PrsCr Rg USD \| US28035Q1022	27.00 25.07.2025	26.75 24.07.2025	+0.93% +0.25	26.98 2'700	27.00 7'600	-20.39%
Edgewise Therap Rg USD \| US28036F1057	14.12 26.07.2025	14.63 25.07.2025	-3.49% -0.51	14.11 200	14.12 3'200	-45.21%
Editas Medicine Rg USD \| US28106W1036	3.15 26.07.2025	3.26 25.07.2025	-3.37% -0.11	3.14 900	3.15 12'000	+156.69%
eGain Rg USD \| US28225C8064	6.52 26.07.2025	6.34 25.07.2025	+2.84% +0.18	6.48 200	6.52 300	+1.77%
EHealth Rg USD \| US28238P1093	3.84 26.07.2025	3.80 25.07.2025	+1.05% +0.04	3.83 800	3.85 9'700	-59.57%
El Pollo Loco Rg USD \| US2686031079	10.77 26.07.2025	10.69 25.07.2025	+0.75% +0.08	10.75 300	10.78 100	-7.37%
Electromed Rg USD \| US2854091087	18.82 25.07.2025	18.64 24.07.2025	+0.97% +0.18	18.82 3'000	18.84 500	-36.92%
Eledon Pharma Rg USD \| US28617K1016	3.62 26.07.2025	3.73 25.07.2025	-2.95% -0.11	3.61 1'800	3.62 7'300	-9.47%
Ellington REIT Rg USD \| US28852N1090	13.24 25.07.2025	13.25 24.07.2025	-0.08% -0.01	13.23 24'400	13.24 2'000	+9.32%
Elme Commun-SBI Rg USD \| US9396531017	15.93 25.07.2025	16.02 24.07.2025	-0.56% -0.09	15.93 1'600	15.94 1'100	+4.91%
Embecta Rg USD \| US29082K1051	11.73 26.07.2025	11.38 25.07.2025	+3.08% +0.35	11.72 300	11.75 4'900	-44.89%
Emerald Holding Rg USD \| US29103W1045	5.15 25.07.2025	5.23 24.07.2025	-1.53% -0.08	5.12 400	5.15 1'700	+8.51%
Emergent BioSolu Rg USD \| US29089Q1058	7.17 25.07.2025	7.47 24.07.2025	-4.02% -0.30	7.15 3'600	7.16 8'300	-21.86%
Empire Petroleum Rg USD \| US2920343033	4.97 25.07.2025	4.96 24.07.2025	+0.20% +0.01	4.97 400	5.02 700	-34.74%
Empire St REIT Rg-A USD \| US2921041065	7.44 25.07.2025	7.38 24.07.2025	+0.81% +0.06	7.44 2'900	7.45 23'600	-28.49%
Employers Hldngs Rg USD \| US2922181043	45.97 25.07.2025	45.48 24.07.2025	+1.08% +0.49	45.94 900	45.97 2'700	-11.22%
Enact Holdings Rg USD \| US29249E1091	35.23 26.07.2025	35.03 25.07.2025	+0.57% +0.20	35.22 100	35.23 600	+8.18%
Enanta Pharm Rg USD \| US29251M1062	7.40 26.07.2025	7.34 25.07.2025	+0.82% +0.06	7.40 400	7.41 300	+27.65%
Encore Cap Group Rg USD \| US2925541029	38.605 26.07.2025	38.77 25.07.2025	-0.43% -0.165	38.56 600	38.65 700	-18.84%
enCore Energy Rg USD \| CA29259W7008	3.04 26.07.2025	3.09 25.07.2025	-1.62% -0.05	3.05 2'400	3.06 25'600	-9.38%
Energizer Hldgs Rg USD \| US29272W1099	24.24 25.07.2025	23.88 24.07.2025	+1.51% +0.36	24.24 23'000	24.26 3'900	-31.56%
Energy Fuels Rg USD \| CA2926717083	9.99 25.07.2025	9.96 24.07.2025	+0.30% +0.03	9.98 3'100	10.02 1'400	+93.77%
Energy Recovery Rg USD \| US29270J1007	13.88 26.07.2025	13.91 25.07.2025	-0.22% -0.03	13.87 400	13.88 200	-5.37%
Enerp Tool Grp Rg-A USD \| US2927651040	38.37 25.07.2025	37.49 24.07.2025	+2.35% +0.88	38.36 2'200	38.38 4'200	-8.76%
EnerSys Rg USD \| US29275Y1029	94.05 25.07.2025	93.02 24.07.2025	+1.11% +1.03	94.01 6'800	94.05 1'900	+0.64%
Engy Serv Amer Rg USD \| US29271Q1031	10.61 26.07.2025	9.96 25.07.2025	+6.53% +0.65	10.58 400	10.61 300	-21.08%
Enhabit Rg USD \| US29332G1022	6.75 25.07.2025	6.89 24.07.2025	-2.03% -0.14	6.76 12'900	6.77 5'100	-11.78%
Enliven Therp Rg USD \| US29337E1029	21.20 26.07.2025	21.95 25.07.2025	-3.42% -0.75	21.15 500	21.20 100	-2.44%
Ennis Rg USD \| US2933891028	17.95 25.07.2025	18.04 24.07.2025	-0.50% -0.09	17.93 2'900	17.95 1'400	-14.46%
Enova Intl Rg USD \| US29357K1034	105.82 25.07.2025	111.74 24.07.2025	-5.30% -5.92	106.04 500	106.05 300	+16.54%
Enovis Rg USD \| US1940145022	27.54 25.07.2025	27.16 24.07.2025	+1.40% +0.38	27.52 1'300	27.53 3'100	-38.10%
Enovix Rg USD \| US2935941078	14.69 26.07.2025	14.43 25.07.2025	+1.80% +0.26	14.67 1'100	14.69 2'500	+32.75%
Enovix Wt 10.26 USD \| US2935941318	5.88 26.07.2025	5.61 25.07.2025	+4.81% +0.27	5.90 800	5.93 1'800	-
Enpro Rg USD \| US29355X1072	207.97 25.07.2025	206.14 24.07.2025	+0.89% +1.83	207.95 2'200	208.30 200	+19.54%
Ensign Group Rg USD \| US29358P1012	150.06 26.07.2025	137.77 25.07.2025	+8.92% +12.29	150.02 700	150.19 900	+3.70%
Enterprise Finl Rg USD \| US2937121059	55.92 26.07.2025	56.20 25.07.2025	-0.50% -0.28	55.86 500	55.93 1'000	-0.35%
Entrada Therapet Rg USD \| US29384C1080	6.54 26.07.2025	6.39 25.07.2025	+2.35% +0.15	6.52 400	6.54 400	-63.04%
Entravsion Commn-A USD \| US29382R1077	2.39 25.07.2025	2.34 24.07.2025	+2.14% +0.05	2.38 1'000	2.39 9'700	-0.43%
Envela Rg USD \| US29402E1029	5.94 25.07.2025	5.96 24.07.2025	-0.34% -0.02	5.94 400	5.97 100	-16.99%
Enviri Rg USD \| US4158641070	9.37 25.07.2025	9.37 24.07.2025	0.00% 0.00	9.36 8'000	9.38 20'100	+21.69%
Eos Energy Rg-A USD \| US29415C1018	6.37 26.07.2025	6.36 25.07.2025	+0.16% +0.01	6.37 4'300	6.38 67'500	+30.86%
ePlus Rg USD \| US2942681071	67.12 26.07.2025	66.405 25.07.2025	+1.08% +0.715	67.11 100	67.26 400	-10.12%
Epsilon Energy Rg USD \| CA2943752097	6.21 26.07.2025	6.33 25.07.2025	-1.90% -0.12	6.19 200	6.21 6'700	+1.93%
Equity Bancshs Rg-A USD \| US29460X1090	38.37 25.07.2025	38.74 24.07.2025	-0.96% -0.37	38.35 900	38.39 700	-8.68%
Erasca Rg USD \| US29479A1088	1.74 26.07.2025	1.71 25.07.2025	+1.75% +0.03	1.74 4'400	1.75 13'900	-31.87%
Erm Zegna Rg USD \| NL0015000PB5	9.16 25.07.2025	9.19 24.07.2025	-0.33% -0.03	9.16 2'800	9.17 2'000	+11.26%
Escalade Rg USD \| US2960561049	12.82 26.07.2025	12.61 25.07.2025	+1.67% +0.21	12.82 400	12.90 200	-9.38%
Esco Technologie Rg USD \| US2963151046	191.29 25.07.2025	188.22 24.07.2025	+1.63% +3.07	191.40 300	191.41 300	+41.30%
Esperion Therap Rg USD \| US29664W1053	1.51 26.07.2025	1.49 25.07.2025	+1.34% +0.02	1.49 26'100	1.50 21'000	-32.27%
Esquire Fin Hld Rg USD \| US29667J1016	98.65 26.07.2025	104.78 25.07.2025	-5.85% -6.13	98.43 100	98.65 100	+31.80%
ESSA Bancorp Rg USD \| US29667D1046	20.61 24.07.2025	20.10 23.07.2025	+2.54% +0.51	- -	- -	+5.69%
Essen Prop REIT Rg USD \| US29670E1073	30.62 25.07.2025	30.55 24.07.2025	+0.23% +0.07	30.61 12'400	30.63 11'500	-2.33%
Essent Group Rg USD \| BMG3198U1027	56.70 25.07.2025	56.40 24.07.2025	+0.53% +0.30	56.69 700	56.70 2'900	+3.60%
Estnl Govt REIT Rg USD \| US27616P3010	22.86 25.07.2025	22.79 24.07.2025	+0.31% +0.07	22.86 2'300	22.89 3'600	-19.75%
Ethan Allen Intr Rg USD \| US2976021046	29.86 25.07.2025	29.60 24.07.2025	+0.88% +0.26	29.84 1'000	29.86 5'800	+5.30%
Eton Pharm Rg USD \| US29772L1089	15.40 26.07.2025	15.37 25.07.2025	+0.20% +0.03	15.39 100	15.40 200	+15.39%
Europen Wax Rg-A USD \| US29882P1066	5.14 26.07.2025	5.02 25.07.2025	+2.39% +0.12	5.14 3'900	5.15 1'100	-24.74%
Eve Holding Rg USD \| US29970N1046	6.96 25.07.2025	7.20 24.07.2025	-3.33% -0.24	6.95 3'200	6.97 4'200	+32.35%
Eventbrite Rg-A USD \| US29975E1091	2.45 25.07.2025	2.47 24.07.2025	-0.81% -0.02	2.45 15'800	2.46 6'500	-26.49%
EverCommerce Rg USD \| US29977X1054	11.57 26.07.2025	11.43 25.07.2025	+1.22% +0.14	11.57 800	11.60 200	+3.81%
EverQuote-A Rg USD \| US30041R1086	25.71 26.07.2025	25.865 25.07.2025	-0.60% -0.155	25.72 200	25.73 500	+29.39%
Evertec Rg USD \| PR30040P1032	33.33 25.07.2025	33.11 24.07.2025	+0.66% +0.22	33.33 1'500	33.35 2'600	-4.11%
EVgo Rg USD \| US30052F1003	3.60 26.07.2025	3.77 25.07.2025	-4.51% -0.17	3.60 17'300	3.61 2'700	-11.11%
EVI Industries Rg USD \| US26929N1028	24.20 25.07.2025	24.96 24.07.2025	-3.04% -0.76	24.30 200	24.69 100	+52.66%
Evolent Health Rg-A USD \| US30050B1017	9.93 25.07.2025	9.35 24.07.2025	+6.20% +0.58	9.92 2'000	9.93 22'000	-16.89%
Evolus Rg USD \| US30052C1071	9.53 26.07.2025	9.65 25.07.2025	-1.24% -0.12	9.53 300	9.54 600	-12.59%
Evolution Pete Rg USD \| US30049A1079	5.06 25.07.2025	5.03 24.07.2025	+0.60% +0.03	5.05 300	5.06 3'400	-3.82%
Evolv Tech Rg-A USD \| US30049H1023	6.82 26.07.2025	6.73 25.07.2025	+1.34% +0.09	6.80 3'100	6.81 5'300	+70.38%
Excelerate Enr Rg-A USD \| US30069T1016	23.85 25.07.2025	24.72 24.07.2025	-3.52% -0.87	23.83 1'600	23.84 2'200	-18.28%
eXp World Hldgs Rg USD \| US30212W1009	11.135 26.07.2025	10.94 25.07.2025	+1.78% +0.195	11.13 500	11.14 7'200	-4.95%
Expensify Rg-A USD \| US30219Q1067	2.22 26.07.2025	2.22 25.07.2025	0.00% 0.00	2.22 10'000	2.23 2'400	-33.73%
Exponent Rg USD \| US30214U1025	72.23 26.07.2025	72.13 25.07.2025	+0.14% +0.10	72.19 100	72.25 200	-19.05%
Expro Grp Hldg Br USD \| NL0010556684	8.65 25.07.2025	8.91 24.07.2025	-2.92% -0.26	8.62 3'000	8.63 12'700	-28.55%
Extreme Networks Rg USD \| US30226D1063	17.85 26.07.2025	17.71 25.07.2025	+0.79% +0.14	17.85 15'000	17.86 1'800	+5.79%
EyePoint Pharma Rg USD \| US30233G2093	10.48 26.07.2025	10.49 25.07.2025	-0.10% -0.01	10.47 900	10.48 2'600	+40.81%
F&G Annuities Rg USD \| US30190A1043	32.24 25.07.2025	31.93 24.07.2025	+0.97% +0.31	32.23 1'500	32.24 1'600	-22.95%
Fabrinet Br USD \| KYG3323L1005	308.89 25.07.2025	304.85 24.07.2025	+1.33% +4.04	308.55 600	308.62 200	+38.64%
Farmers Natl Ban Rg USD \| US3096271073	13.45 26.07.2025	13.39 25.07.2025	+0.45% +0.06	13.42 500	13.45 2'100	-4.21%
Farmland REIT Rg USD \| US31154R1095	10.59 25.07.2025	11.31 24.07.2025	-6.37% -0.72	10.58 9'200	10.59 1'800	-3.83%
Fastly Rg-A USD \| US31188V1008	7.16 25.07.2025	7.22 24.07.2025	-0.83% -0.06	7.15 39'100	7.16 32'700	-23.52%
Fate Therapeutic Rg USD \| US31189P1021	1.24 26.07.2025	1.25 25.07.2025	-0.80% -0.01	1.23 11'500	1.24 4'300	-24.24%
FB Bancorp Rg USD \| US31425A1097	11.99 26.07.2025	12.03 25.07.2025	-0.33% -0.04	11.98 200	12.00 1'900	+0.59%
FB Financial Rg USD \| US30257X1046	49.17 25.07.2025	48.09 24.07.2025	+2.25% +1.08	49.15 1'100	49.17 5'000	-4.15%
Fed Agric Mtg -C- USD \| US3131483063	175.61 25.07.2025	174.42 24.07.2025	+0.68% +1.19	175.11 200	175.61 300	-11.44%
Federal Signal Rg USD \| US3138551086	108.78 25.07.2025	107.48 24.07.2025	+1.21% +1.30	108.70 1'100	108.71 2'200	+16.33%
Fennec Pharma Rg USD \| CA31447P1009	8.63 26.07.2025	8.72 25.07.2025	-1.03% -0.09	8.54 500	8.63 300	+37.97%
Ferroglobe Rg USD \| GB00BYW6GV68	4.51 26.07.2025	4.57 25.07.2025	-1.31% -0.06	4.51 18'400	4.52 10'300	+20.26%
Fidelis Ins Rg USD \| BMG3398L1182	15.60 25.07.2025	15.59 24.07.2025	+0.06% +0.01	15.60 5'900	15.61 7'700	-14.01%
Fidelity D & D B Rg USD \| US31609R1005	42.66 26.07.2025	43.10 25.07.2025	-1.02% -0.44	42.28 200	42.67 300	-11.68%
FIGS Rg-A USD \| US30260D1037	6.54 25.07.2025	6.49 24.07.2025	+0.77% +0.05	6.53 8'000	6.54 16'700	+4.85%
Fin Amer Cos Rg-A USD \| US31738L2060	24.30 25.07.2025	24.43 24.07.2025	-0.53% -0.13	24.30 1'000	24.34 800	-13.12%
Finl Institution Rg USD \| US3175854047	26.06 26.07.2025	26.32 25.07.2025	-0.99% -0.26	26.05 1'500	26.12 400	-3.55%
Finward Bancorp Rg USD \| US31812F1093	27.70 26.07.2025	27.06 25.07.2025	+2.37% +0.64	27.53 100	27.75 1'500	-3.74%
FinWise Bancorp Rg USD \| US31813A1097	17.29 26.07.2025	15.66 25.07.2025	+10.41% +1.63	17.08 100	17.29 200	-2.00%
First Advantage Rg USD \| US31846B1089	18.40 26.07.2025	18.36 25.07.2025	+0.22% +0.04	18.40 200	18.42 1'500	-1.98%
First Bancorp Rg USD \| US3189101062	50.13 26.07.2025	49.25 25.07.2025	+1.79% +0.88	50.12 1'000	50.24 1'800	+12.01%
First Bancorp Rg USD \| US31866P1021	25.66 26.07.2025	24.88 25.07.2025	+3.14% +0.78	25.55 200	25.77 100	-9.03%
First BanCorp Rg USD \| PR3186727065	21.13 25.07.2025	20.97 24.07.2025	+0.76% +0.16	21.13 10'800	21.14 3'500	+12.80%
First Bank Rg USD \| US31931U1025	15.13 26.07.2025	15.10 25.07.2025	+0.20% +0.03	15.08 500	15.12 100	+7.32%
First Busey Rg USD \| US3193832041	23.22 26.07.2025	23.33 25.07.2025	-0.47% -0.11	23.20 200	23.22 4'500	-1.02%
First Business F Rg USD \| US3193901002	48.59 26.07.2025	51.51 25.07.2025	-5.67% -2.92	48.59 300	48.78 200	+11.28%
First Capital Rg USD \| US31942S1042	37.78 26.07.2025	37.41 25.07.2025	+0.99% +0.37	37.30 100	37.83 200	+17.27%
First Community Rg USD \| US3198351047	25.22 26.07.2025	25.23 25.07.2025	-0.04% -0.01	25.14 100	25.23 100	+5.12%
First Finl Banco Rg USD \| US3202091092	24.86 26.07.2025	23.84 25.07.2025	+4.28% +1.02	24.84 1'600	24.87 2'000	-11.31%
First Finl Banks Rg USD \| US32020R1095	36.45 26.07.2025	36.86 25.07.2025	-1.11% -0.41	36.44 1'600	36.45 800	+2.25%
First Finl Rg USD \| US3202181000	55.08 26.07.2025	55.41 25.07.2025	-0.60% -0.33	55.01 100	55.09 200	+19.96%
First Foundation Rg USD \| US32026V1044	4.97 25.07.2025	5.11 24.07.2025	-2.74% -0.14	4.96 16'000	4.97 6'500	-17.71%
First Internet B Rg USD \| US3205571017	23.24 26.07.2025	24.15 25.07.2025	-3.77% -0.91	23.23 200	23.33 400	-32.90%
First Merchants Rg USD \| US3208171096	39.80 26.07.2025	39.74 25.07.2025	+0.15% +0.06	39.74 1'000	39.81 200	-0.38%
First Mid Bancsh Rg USD \| US3208661062	38.78 26.07.2025	38.92 25.07.2025	-0.36% -0.14	38.71 300	38.79 300	+5.70%
First National Rg USD \| US32106V1070	21.75 26.07.2025	21.74 25.07.2025	+0.05% +0.01	21.69 100	21.78 100	-5.52%
First Savings Fi Rg USD \| US33621E1091	25.97 26.07.2025	25.93 25.07.2025	+0.15% +0.04	25.93 100	26.11 200	-2.37%
First United Rg USD \| US33741H1077	34.11 26.07.2025	34.66 25.07.2025	-1.59% -0.55	34.10 1'000	34.35 100	+2.82%
First Watch Rest Rg USD \| US33748L1017	17.28 26.07.2025	17.02 25.07.2025	+1.53% +0.26	17.28 200	17.29 600	-8.54%
First West Finl Rg USD \| US33751L1052	23.405 26.07.2025	24.56 25.07.2025	-4.70% -1.155	23.40 100	23.41 500	+25.63%
FirstCash Hldgs Rg USD \| US33768G1076	122.45 26.07.2025	122.29 25.07.2025	+0.13% +0.16	122.45 600	122.55 500	+18.04%
Firstun Cap Bnc Rg USD \| US33767U1079	38.84 26.07.2025	38.85 25.07.2025	-0.03% -0.01	38.81 1'500	38.95 500	-3.00%
FitLife Brands Rg USD \| US33817P4054	12.90 26.07.2025	13.27 25.07.2025	-2.79% -0.37	12.89 200	13.12 100	-18.59%
Five Star Bncrp Rg USD \| US33830T1034	30.56 26.07.2025	29.67 25.07.2025	+3.00% +0.89	30.40 200	30.56 700	-1.40%
Five9 Rg USD \| US3383071012	28.84 26.07.2025	28.63 25.07.2025	+0.73% +0.21	28.85 1'100	28.86 1'300	-29.55%
Flagstar Financ Rg USD \| US6494454001	11.39 25.07.2025	12.05 24.07.2025	-5.48% -0.66	11.38 105'700	11.39 17'500	+29.15%
Flex LNG Rg USD \| BMG359472021	23.14 25.07.2025	23.04 24.07.2025	+0.43% +0.10	23.10 2'200	23.14 1'600	+0.44%
Flexsteel Ind Rg USD \| US3393821034	36.83 26.07.2025	36.23 25.07.2025	+1.66% +0.60	36.31 100	36.88 200	-33.33%
Flotek Industries R USD \| US3433894090	12.35 25.07.2025	12.57 24.07.2025	-1.75% -0.22	12.35 5'400	12.36 100	+31.90%
Flowco Hldg Rg-A USD \| US3429091081	19.74 25.07.2025	19.66 24.07.2025	+0.41% +0.08	19.71 1'500	19.73 900	-
Fluence Energy Rg-A USD \| US34379V1035	9.38 26.07.2025	9.36 25.07.2025	+0.21% +0.02	9.37 21'300	9.38 10'300	-40.93%
Fluor Rg USD \| US3434121022	56.61 25.07.2025	55.62 24.07.2025	+1.78% +0.99	56.57 10'800	56.59 4'300	+12.77%
Flushing Finl Rg USD \| US3438731057	12.34 26.07.2025	12.13 25.07.2025	+1.73% +0.21	12.31 4'200	12.34 5'600	-15.06%
Flywire Rg USD \| US3024921039	11.69 26.07.2025	11.81 25.07.2025	-1.02% -0.12	11.69 8'600	11.70 1'700	-42.73%
Foghorn Therap Rg USD \| US3441741077	6.19 26.07.2025	6.19 25.07.2025	0.00% 0.00	6.16 400	6.20 600	+31.14%
Foot Locker Rg USD \| US3448491049	25.49 25.07.2025	25.17 24.07.2025	+1.27% +0.32	25.49 3'000	25.50 11'800	+15.67%
Forafric Global Rg USD \| GI000A3DNK69	7.79 26.07.2025	7.74 25.07.2025	+0.65% +0.05	7.73 100	7.80 2'500	-24.49%
Forestar Grop Rg USD \| US3462321015	25.12 25.07.2025	25.00 24.07.2025	+0.48% +0.12	25.12 1'800	25.17 1'500	-3.55%
Forge Glb Hldg Rg USD \| US34629L2025	17.48 25.07.2025	17.87 24.07.2025	-2.18% -0.39	17.42 100	17.48 2'400	+27.98%
FormFactor Rg USD \| US3463751087	34.09 26.07.2025	34.24 25.07.2025	-0.44% -0.15	34.07 1'700	34.09 900	-22.18%
Forrester Resear Rg USD \| US3465631097	10.38 26.07.2025	10.70 25.07.2025	-2.99% -0.32	10.35 200	10.37 200	-31.72%
Fortrea Rg USD \| US34965K1079	6.80 26.07.2025	6.51 25.07.2025	+4.45% +0.29	6.79 800	6.80 16'100	-65.09%
Forum Energy Tec Rg USD \| US34984V2097	19.71 25.07.2025	19.99 24.07.2025	-1.40% -0.28	19.70 2'300	19.73 3'100	+29.05%
Forward Air Rg USD \| US34986A1043	32.11 26.07.2025	31.25 25.07.2025	+2.75% +0.86	32.09 2'400	32.10 100	-3.10%
Four Corn REIT Rg USD \| US35086T1097	26.49 25.07.2025	26.57 24.07.2025	-0.30% -0.08	26.48 100	26.49 9'100	-2.10%
Fox Fact Hldg Rg USD \| US35138V1026	30.18 26.07.2025	30.41 25.07.2025	-0.76% -0.23	30.15 1'000	30.20 1'400	+0.46%
Franklin Covey Rg USD \| US3534691098	20.36 25.07.2025	20.39 24.07.2025	-0.15% -0.03	20.37 500	20.42 1'700	-45.74%
Franklin Electri Rg USD \| US3535141028	92.89 26.07.2025	92.32 25.07.2025	+0.62% +0.57	92.84 400	92.89 1'000	-5.26%
Franklin Finl Sv Rg USD \| US3535251082	42.58 26.07.2025	42.83 25.07.2025	-0.58% -0.25	42.57 200	42.76 100	+43.24%
Franklin St REIT Rg USD \| US35471R1068	1.69 25.07.2025	1.67 24.07.2025	+1.20% +0.02	1.68 3'400	1.69 28'900	-8.74%
Frankln BSP REIT Rg USD \| US35243J1016	10.45 25.07.2025	10.48 24.07.2025	-0.29% -0.03	10.44 1'700	10.45 1'500	-16.43%
Frd Fut Intell Rg USD \| US3073598852	2.91 26.07.2025	3.00 25.07.2025	-3.00% -0.09	2.91 41'400	2.92 13'700	+23.46%
Frequency Electr Rg USD \| US3580101067	27.98 26.07.2025	26.70 25.07.2025	+4.79% +1.28	27.91 100	27.98 1'500	+44.17%
Fresh Del Monte Rg USD \| KYG367381053	35.63 25.07.2025	35.26 24.07.2025	+1.05% +0.37	35.63 1'000	35.65 3'000	+6.17%
Freshworks Rg-A USD \| US3580541049	14.19 26.07.2025	14.26 25.07.2025	-0.49% -0.07	14.18 3'700	14.19 66'600	-11.81%
Friedman Ind Rg USD \| US3584351056	15.48 26.07.2025	15.74 25.07.2025	-1.65% -0.26	15.47 300	15.55 100	+6.64%
Frmrs & Merch Bn Rg USD \| US30779N1054	25.77 26.07.2025	25.885 25.07.2025	-0.44% -0.115	25.76 200	25.87 200	-12.11%
Frontdoor Rg USD \| US35905A1097	58.98 26.07.2025	58.69 25.07.2025	+0.49% +0.29	58.98 1'000	59.01 500	+7.35%
Frontir Grop Hld Rg USD \| US35909R1086	4.42 26.07.2025	4.37 25.07.2025	+1.14% +0.05	4.41 5'200	4.42 6'900	-38.54%
FrontView Rg USD \| US35922N1000	12.86 25.07.2025	12.57 24.07.2025	+2.31% +0.29	12.83 2'700	12.85 200	-30.67%
FRP Holdings Rg USD \| US30292L1070	27.22 26.07.2025	27.25 25.07.2025	-0.11% -0.03	27.13 200	27.23 100	-11.03%
FS Bancorp Rg USD \| US30263Y1047	41.06 26.07.2025	41.70 25.07.2025	-1.53% -0.64	40.68 100	41.33 100	+1.56%
Fst Cwth Finl Rg USD \| US3198291078	16.27 25.07.2025	16.37 24.07.2025	-0.61% -0.10	16.27 3'000	16.28 4'800	-3.25%
FTAI Infra Rg USD \| US35953C1062	6.58 26.07.2025	6.71 25.07.2025	-1.94% -0.13	6.57 10'000	6.58 200	-7.58%
FuboTV Rg USD \| US35953D1046	3.68 25.07.2025	3.60 24.07.2025	+2.22% +0.08	3.66 133'300	3.67 7'700	+185.71%
Fulcrum Thera Rg USD \| US3596161097	7.81 26.07.2025	7.82 25.07.2025	-0.13% -0.01	7.81 6'400	7.82 2'200	+66.38%
Fulgent Genetics Rg USD \| US3596641098	18.37 26.07.2025	18.41 25.07.2025	-0.22% -0.04	18.37 200	18.39 300	-0.32%
Fulton Financial Rg USD \| US3602711000	18.60 26.07.2025	18.71 25.07.2025	-0.59% -0.11	18.59 3'300	18.60 5'500	-2.96%
Funko-A Rg USD \| US3610081057	4.38 26.07.2025	4.39 25.07.2025	-0.23% -0.01	4.37 300	4.38 7'000	-67.21%
FutureFuel Rg USD \| US36116M1062	4.28 25.07.2025	4.21 24.07.2025	+1.66% +0.07	4.28 1'900	4.29 3'300	-20.42%
FVCBankcorp Rg USD \| US36120Q1013	13.28 26.07.2025	13.25 25.07.2025	+0.23% +0.03	13.22 400	13.35 100	+5.41%
G-III Apparel Gr Rg USD \| US36237H1014	24.095 26.07.2025	24.00 25.07.2025	+0.40% +0.095	24.09 200	24.10 600	-26.43%
Gaia Rg-A USD \| US36269P1049	4.07 26.07.2025	4.08 25.07.2025	-0.25% -0.01	4.05 300	4.07 300	-9.13%
Gambling Grp Rg USD \| JE00BL970N11	10.90 26.07.2025	10.78 25.07.2025	+1.11% +0.12	10.90 100	10.92 800	-23.44%
Garrett Motion Rg USD \| US3665051054	12.94 26.07.2025	12.19 25.07.2025	+6.15% +0.75	12.93 2'000	12.94 3'800	+34.99%
GATX Rg USD \| US3614481030	153.47 25.07.2025	152.28 24.07.2025	+0.78% +1.19	153.46 800	153.60 900	-1.73%
GBank Finl Hldg Rg USD \| US36166F1003	41.86 26.07.2025	43.24 25.07.2025	-3.19% -1.38	41.84 200	42.14 100	+0.56%
GCM Grosvenor Rg-A USD \| US36831E1082	12.19 26.07.2025	12.20 25.07.2025	-0.08% -0.01	12.19 2'000	12.21 900	-0.57%
GCT Rg-A USD \| KYG386441037	24.07 26.07.2025	24.01 25.07.2025	+0.25% +0.06	24.06 300	24.10 700	+29.64%
Genco Shipping Rg USD \| MHY2685T1313	16.17 25.07.2025	16.18 24.07.2025	-0.06% -0.01	16.16 1'600	16.17 14'500	+16.07%
Gencor Industrie Rg USD \| US3686781085	15.80 25.07.2025	14.41 24.07.2025	+9.65% +1.39	15.69 100	15.80 500	-18.36%
GeneDx Hldg Rg USD \| US81663L2007	79.83 26.07.2025	81.45 25.07.2025	-1.99% -1.62	79.83 900	79.91 700	+5.97%
Genesco Rg USD \| US3715321028	24.79 25.07.2025	24.33 24.07.2025	+1.89% +0.46	24.70 1'500	24.78 400	-43.09%
Genie Ener Rg-B USD \| US3722842081	19.87 25.07.2025	20.29 24.07.2025	-2.07% -0.42	19.88 1'200	19.90 4'500	+30.15%
Genius Sports Rg USD \| GG00BMF1JR16	10.64 25.07.2025	10.73 24.07.2025	-0.84% -0.09	10.63 36'500	10.64 800	+24.05%
Gentherm Rg USD \| US37253A1034	34.40 26.07.2025	32.87 25.07.2025	+4.65% +1.53	34.33 200	34.43 3'500	-17.67%
Genworth Finl Rg USD \| US37247D1063	8.00 25.07.2025	7.34 24.07.2025	+8.99% +0.66	8.01 12'500	8.02 27'200	+5.01%
GEO Group REIT Rg USD \| US36162J1060	26.10 25.07.2025	24.55 24.07.2025	+6.31% +1.55	26.11 7'100	26.13 1'700	-12.26%
German Amer Banc Rg USD \| US3738651047	39.92 26.07.2025	39.95 25.07.2025	-0.08% -0.03	39.86 100	39.93 400	-0.67%
Geron Rg USD \| US3741631036	1.26 26.07.2025	1.28 25.07.2025	-1.56% -0.02	1.25 289'900	1.26 125'000	-63.84%
Getty Images Rg-A USD \| US3742751056	1.85 25.07.2025	1.93 24.07.2025	-4.15% -0.08	1.84 11'700	1.85 1'200	-10.65%
Getty Realty REI Rg USD \| US3742971092	27.77 25.07.2025	27.51 24.07.2025	+0.95% +0.26	27.74 2'400	27.75 3'100	-8.70%
Gevo Rg USD \| US3743964062	1.47 26.07.2025	1.50 25.07.2025	-2.00% -0.03	1.47 62'100	1.48 27'700	-28.23%
Gibraltar Inds Rg USD \| US3746891072	65.96 26.07.2025	65.17 25.07.2025	+1.21% +0.79	65.87 100	65.96 100	+10.65%
Ginkgo Bio Rg-A USD \| US37611X2099	13.96 25.07.2025	14.90 24.07.2025	-6.31% -0.94	13.95 400	13.96 4'600	+51.73%
Glacier Bancorp Rg USD \| US37637Q1058	45.31 25.07.2025	44.56 24.07.2025	+1.68% +0.75	45.30 200	45.32 1'600	-11.27%
Gladst Land REIT Rg USD \| US3765491010	9.73 26.07.2025	10.77 25.07.2025	-9.66% -1.04	9.72 1'800	9.73 2'300	-0.74%
Gladsto Com REIT Rg USD \| US3765361080	13.60 26.07.2025	13.65 25.07.2025	-0.37% -0.05	13.59 1'000	13.61 9'600	-15.68%
Glaukos Rg USD \| US3773221029	94.30 25.07.2025	94.38 24.07.2025	-0.08% -0.08	94.17 600	94.24 100	-37.05%
Glb Bsns Trvl Rg-A USD \| US37890B1008	6.77 25.07.2025	6.68 24.07.2025	+1.35% +0.09	6.77 7'800	6.78 11'800	-28.02%
Glb Industrial Rg USD \| US37892E1029	27.53 25.07.2025	27.35 24.07.2025	+0.66% +0.18	27.48 100	27.53 1'400	+10.33%
Glb Medical REIT Rg USD \| US37954A2042	6.84 25.07.2025	7.03 24.07.2025	-2.70% -0.19	6.84 8'600	6.86 13'300	-8.94%
Glbl Net Ls REIT Rg USD \| US3793782018	7.15 25.07.2025	7.16 24.07.2025	-0.14% -0.01	7.15 33'800	7.16 16'900	-1.92%
Global Water Res Rg USD \| US3794631024	10.17 26.07.2025	10.27 25.07.2025	-0.97% -0.10	10.13 800	10.17 100	-10.70%
Globalstar Rg USD \| US3789735079	24.57 26.07.2025	24.93 25.07.2025	-1.44% -0.36	24.56 1'700	24.58 100	-
GMS Rg USD \| US36251C1036	109.70 25.07.2025	109.55 24.07.2025	+0.14% +0.15	109.68 3'800	109.69 3'600	+29.14%
Gogo Rg USD \| US38046C1099	15.78 26.07.2025	15.76 25.07.2025	+0.13% +0.02	15.79 300	15.80 7'000	+94.81%
GoHealth Rg-A USD \| US38046W2044	6.05 26.07.2025	6.04 25.07.2025	+0.17% +0.01	6.02 200	6.06 200	-54.89%
Golar LNG Rg USD \| BMG9456A1009	40.54 26.07.2025	40.81 25.07.2025	-0.66% -0.27	40.55 400	40.56 600	-3.57%
Golden Entertain Rg USD \| US3810131017	29.34 26.07.2025	28.40 25.07.2025	+3.31% +0.94	29.30 100	29.35 400	-10.13%
Golden Ocean Gro Rg USD \| BMG396372051	8.67 26.07.2025	8.62 25.07.2025	+0.58% +0.05	8.66 13'000	8.67 18'400	-3.79%
Goldn Matrix Grp Rg USD \| US3810983003	1.64 26.07.2025	1.66 25.07.2025	-1.20% -0.02	1.64 17'300	1.65 500	-16.16%
Goodyear T & Rub Rg USD \| US3825501014	10.91 26.07.2025	11.28 25.07.2025	-3.28% -0.37	10.90 15'700	10.91 15'000	+25.33%
Goosehead Ins-A Rg USD \| US38267D1090	87.62 26.07.2025	89.025 25.07.2025	-1.58% -1.405	87.61 200	87.84 1'000	-16.97%
Gorman-Rupp Rg USD \| US3830821043	41.00 25.07.2025	37.88 24.07.2025	+8.24% +3.12	41.01 500	41.13 200	-0.11%
Gossamer Bio Rg USD \| US38341P1021	1.84 26.07.2025	1.78 25.07.2025	+3.37% +0.06	1.84 46'200	1.85 5'300	+96.77%
Graham Corp Rg USD \| US3845561063	54.92 25.07.2025	54.09 24.07.2025	+1.53% +0.83	54.77 1'100	54.92 600	+21.63%
Graham Hldg Rg USD \| US3846371041	918.76 25.07.2025	904.31 24.07.2025	+1.60% +14.45	916.22 200	918.77 100	+3.71%
GRAIL Rg USD \| US3847471014	40.29 26.07.2025	39.72 25.07.2025	+1.44% +0.57	40.26 400	40.32 3'900	+122.52%
Granite Construc Rg USD \| US3873281071	95.94 25.07.2025	94.87 24.07.2025	+1.13% +1.07	95.86 2'000	95.94 6'900	+8.16%
Granite Ridge Rg USD \| US3874321074	5.33 25.07.2025	5.35 24.07.2025	-0.37% -0.02	5.32 5'700	5.33 17'700	-17.18%
Gray Media Rg USD \| US3893751061	4.97 25.07.2025	5.14 24.07.2025	-3.31% -0.17	4.96 4'500	4.97 32'400	+63.17%
Great Lakes Dred Rg USD \| US3906071093	11.55 26.07.2025	11.38 25.07.2025	+1.49% +0.17	11.54 5'600	11.55 2'000	+0.80%
Great Southern B Rg USD \| US3909051076	59.34 26.07.2025	59.52 25.07.2025	-0.30% -0.18	59.26 100	59.34 400	-0.30%
Green Brick Part Rg USD \| US3927091013	66.15 25.07.2025	65.47 24.07.2025	+1.04% +0.68	66.15 3'300	66.16 400	+15.90%
Green Dot Rg-A USD \| US39304D1028	10.42 25.07.2025	10.26 24.07.2025	+1.56% +0.16	10.41 11'800	10.43 7'200	-3.57%
Green Plains Rg USD \| US3932221043	8.30 26.07.2025	8.07 25.07.2025	+2.85% +0.23	8.29 2'400	8.30 7'300	-14.87%
Greenbrier Cos Rg USD \| US3936571013	47.01 25.07.2025	47.41 24.07.2025	-0.84% -0.40	47.00 2'100	47.01 2'600	-22.27%
Greene County Ba Rg USD \| US3943571071	25.12 26.07.2025	24.92 25.07.2025	+0.80% +0.20	25.04 200	25.13 100	-10.10%
Greenlight Cap RE A USD \| KYG4095J1094	13.27 26.07.2025	13.22 25.07.2025	+0.38% +0.05	13.26 1'400	13.28 800	-5.57%
Greif-A USD \| US3976241071	66.44 25.07.2025	67.01 24.07.2025	-0.85% -0.57	66.47 3'100	66.48 800	+9.64%
Greif-B USD \| US3976242061	69.78 25.07.2025	69.98 24.07.2025	-0.29% -0.20	69.50 300	69.78 100	+3.14%
Grid Dyn Hldg Rg-A USD \| US39813G1094	10.46 26.07.2025	10.38 25.07.2025	+0.77% +0.08	10.44 4'500	10.46 5'300	-53.33%
Griffon Rg USD \| US3984331021	82.65 25.07.2025	81.53 24.07.2025	+1.37% +1.12	82.58 700	82.62 400	+14.40%
Grindr Rg USD \| US39854F1012	18.29 25.07.2025	19.15 24.07.2025	-4.49% -0.86	18.26 400	18.29 23'200	+7.34%
Grnwich LifeSci Rg USD \| US3968791083	11.57 26.07.2025	11.49 25.07.2025	+0.70% +0.08	11.50 200	11.59 100	+2.32%
Grocer Outl Hldg Rg USD \| US39874R1014	13.88 26.07.2025	13.99 25.07.2025	-0.79% -0.11	13.89 1'200	13.90 7'700	-10.38%
Group I Automoti Rg USD \| US3989051095	436.52 25.07.2025	416.06 24.07.2025	+4.92% +20.46	436.53 400	437.17 200	-1.29%
Groupon Rg USD \| US3994732069	32.95 26.07.2025	33.21 25.07.2025	-0.78% -0.26	32.95 100	32.96 600	+173.33%
Guaranty Bancsha Rg USD \| US4007641065	45.20 25.07.2025	44.62 24.07.2025	+1.30% +0.58	45.11 700	45.19 100	+28.96%
Guardant Health Rg USD \| US40131M1099	44.42 26.07.2025	45.49 25.07.2025	-2.35% -1.07	44.44 2'900	44.46 400	+48.90%
Guardian Rg-A USD \| US40145W1018	20.55 25.07.2025	20.28 24.07.2025	+1.33% +0.27	20.54 1'100	20.56 100	+0.10%
Gulfport Energy Rg USD \| US4026355028	168.33 25.07.2025	173.35 24.07.2025	-2.90% -5.02	168.14 1'000	168.33 800	-5.89%
Gyre Therap Rg USD \| US4037831033	7.64 26.07.2025	7.38 25.07.2025	+3.52% +0.26	7.61 400	7.64 100	-39.01%
H B Fuller Co Rg USD \| US3596941068	59.57 25.07.2025	59.17 24.07.2025	+0.68% +0.40	59.59 2'100	59.60 1'100	-12.31%
H2O America Rg USD \| US7843051043	48.61 26.07.2025	49.31 25.07.2025	-1.42% -0.70	48.51 100	48.61 1'900	+0.18%
HA Sustain REIT Rg USD \| US41068X1000	27.92 25.07.2025	27.83 24.07.2025	+0.32% +0.09	27.91 2'500	27.92 5'000	+3.73%
Hackett Group Rg USD \| US4046091090	23.27 26.07.2025	23.18 25.07.2025	+0.39% +0.09	23.24 600	23.27 1'400	-24.54%
Haemonetics Rg USD \| US4050241003	75.20 25.07.2025	74.26 24.07.2025	+1.27% +0.94	75.21 1'200	75.22 900	-4.89%
Hain Celestial G Rg USD \| US4052171000	1.87 26.07.2025	1.89 25.07.2025	-1.06% -0.02	1.87 28'300	1.88 11'900	-69.27%
Hallador Energy Rg USD \| US40609P1057	16.19 26.07.2025	16.71 25.07.2025	-3.11% -0.52	16.19 3'900	16.22 500	+45.94%
Hamilton Grup Rg-B USD \| BMG427061046	21.55 25.07.2025	21.28 24.07.2025	+1.27% +0.27	21.54 1'900	21.55 5'200	+11.82%
Hancock Whitney Rg USD \| US4101201097	60.86 26.07.2025	60.51 25.07.2025	+0.58% +0.35	60.85 1'100	60.86 100	+10.58%
Hanesbrands Rg USD \| US4103451021	4.58 25.07.2025	4.58 24.07.2025	0.00% 0.00	4.56 136'200	4.58 83'500	-43.73%
Hanmi Fin Rg USD \| US4104952043	23.40 26.07.2025	23.09 25.07.2025	+1.34% +0.31	23.39 400	23.40 1'100	-2.24%
Hanover Bncrp Rg USD \| US4107091096	21.78 26.07.2025	22.10 25.07.2025	-1.45% -0.32	21.65 200	21.92 100	-4.14%
HarborOne Bancrp Rg USD \| US41165Y1001	12.18 26.07.2025	12.01 25.07.2025	+1.42% +0.17	12.17 300	12.18 300	+1.52%
Harmonic Rg USD \| US4131601027	9.00 26.07.2025	8.89 25.07.2025	+1.24% +0.11	8.99 6'400	9.00 3'000	-32.80%
Harmony Bioscien Rg USD \| US4131971040	37.52 26.07.2025	36.71 25.07.2025	+2.21% +0.81	37.52 1'600	37.53 1'600	+6.68%
Harrow Rg USD \| US4158581094	36.19 26.07.2025	37.235 25.07.2025	-2.81% -1.045	36.18 500	36.25 100	+10.98%
Haverty Furnitur Rg USD \| US4195961010	21.41 25.07.2025	21.25 24.07.2025	+0.75% +0.16	21.38 1'000	21.41 1'900	-4.54%
Hawaiian Electr Rg USD \| US4198701009	10.85 25.07.2025	10.78 24.07.2025	+0.65% +0.07	10.83 200	10.84 15'600	+10.79%
Hawkins Rg USD \| US4202611095	158.39 26.07.2025	154.97 25.07.2025	+2.21% +3.42	158.11 500	158.39 1'000	+26.33%
Hawthorn Banc Rg USD \| US4204761039	28.71 26.07.2025	28.82 25.07.2025	-0.38% -0.11	28.56 200	28.79 200	+1.66%
HBT Financial Rg USD \| US4041111067	25.68 26.07.2025	25.46 25.07.2025	+0.86% +0.22	25.58 400	25.68 100	+16.26%
HCI Group Rg USD \| US40416E1038	138.30 25.07.2025	138.99 24.07.2025	-0.50% -0.69	138.31 100	138.48 900	+19.27%
Health Catalyst Rg USD \| US42225T1079	3.88 26.07.2025	3.85 25.07.2025	+0.78% +0.03	3.87 1'500	3.88 8'800	-45.54%
Healthcare Svcs Rg USD \| US4219061086	13.25 26.07.2025	13.64 25.07.2025	-2.86% -0.39	13.25 5'600	13.26 1'300	+17.43%
HealthEquity Rg USD \| US42226A1079	96.04 26.07.2025	94.38 25.07.2025	+1.76% +1.66	96.03 100	96.05 800	-1.64%
Healthstream Rg USD \| US42222N1037	26.75 26.07.2025	26.95 25.07.2025	-0.74% -0.20	26.74 1'200	26.80 100	-15.25%
Heartland Expres Rg USD \| US4223471040	8.36 26.07.2025	8.29 25.07.2025	+0.84% +0.07	8.35 2'900	8.36 4'500	-26.11%
Hecla Mining Rg USD \| US4227041062	6.14 25.07.2025	6.18 24.07.2025	-0.65% -0.04	6.14 101'400	6.15 75'800	+25.87%
Heidrck & Strugg Rg USD \| US4228191023	46.30 26.07.2025	46.23 25.07.2025	+0.15% +0.07	46.25 300	46.40 300	+4.33%
Helen of Troy Rg USD \| BMG4388N1065	24.11 26.07.2025	23.55 25.07.2025	+2.38% +0.56	24.09 1'300	24.13 400	-60.64%
Helios Tech Rg USD \| US42328H1095	38.18 25.07.2025	37.49 24.07.2025	+1.84% +0.69	38.18 2'500	38.20 1'400	-16.02%
Helix Energy Sol Rg USD \| US42330P1075	6.17 25.07.2025	5.99 24.07.2025	+3.01% +0.18	6.16 12'200	6.17 21'700	-35.73%
Helmerich&Payne Rg USD \| US4234521015	16.74 25.07.2025	16.82 24.07.2025	-0.48% -0.08	16.73 600	16.74 37'800	-47.47%
Herbalife Rg USD \| KYG4412G1010	9.75 25.07.2025	9.88 24.07.2025	-1.32% -0.13	9.74 26'500	9.75 6'900	+47.68%
Herc Holdings Rg USD \| US42704L1044	149.08 25.07.2025	147.29 24.07.2025	+1.22% +1.79	149.17 400	149.18 700	-22.20%
Heritage Commerc Rg USD \| US4269271098	9.58 26.07.2025	9.89 25.07.2025	-3.13% -0.31	9.58 5'500	9.59 3'400	+5.44%
Heritage Financi Rg USD \| US42722X1063	23.44 26.07.2025	23.25 25.07.2025	+0.82% +0.19	23.39 100	23.44 2'000	-3.33%
Heritage Insuran Rg USD \| US42727J1025	20.58 25.07.2025	21.49 24.07.2025	-4.23% -0.91	20.56 7'100	20.58 300	+77.60%
Heron Therapeuti Rg USD \| US4277461020	1.91 26.07.2025	1.90 25.07.2025	+0.53% +0.01	1.90 16'400	1.91 27'200	+24.18%
Hertz Global Rg USD \| US42806J7000	7.44 26.07.2025	7.65 25.07.2025	-2.75% -0.21	7.43 3'200	7.44 2'100	+109.02%
HF Foods Group Rg USD \| US40417F1093	3.03 26.07.2025	3.03 25.07.2025	0.00% 0.00	3.02 1'100	3.03 400	-5.61%
HighPeak Energy Rg USD \| US43114Q1058	9.40 26.07.2025	9.40 25.07.2025	0.00% 0.00	9.38 1'000	9.41 2'100	-36.05%
Hillenbrand Rg USD \| US4315711089	22.13 25.07.2025	21.83 24.07.2025	+1.37% +0.30	22.13 3'400	22.14 1'500	-29.08%
Hillman Soltns Rg USD \| US4316361090	8.07 26.07.2025	8.08 25.07.2025	-0.12% -0.01	8.07 5'300	8.08 7'100	-17.04%
Hilltop Holdings Rg USD \| US4327481010	30.50 25.07.2025	30.59 24.07.2025	-0.29% -0.09	30.51 1'400	30.52 200	+6.85%
Hilton Grand Rg USD \| US43283X1054	51.63 25.07.2025	50.24 24.07.2025	+2.77% +1.39	51.62 2'400	51.63 5'200	+28.99%
Himalaya Shippng Rg NOK \| BMG4660A1036	71.10 25.07.2025	73.00 24.07.2025	-2.60% -1.90	70.10 400	72.00 80	-
Hims&Hers Hlth Rg-A USD \| US4330001060	57.65 25.07.2025	57.32 24.07.2025	+0.58% +0.33	57.63 3'500	57.64 14'700	+137.06%
Hingham Institut Rg USD \| US4333231029	246.61 26.07.2025	247.30 25.07.2025	-0.28% -0.69	244.15 100	246.42 100	-2.69%
Hippo Holdings Rg USD \| US4335392027	26.84 25.07.2025	26.83 24.07.2025	+0.04% +0.01	26.86 300	26.88 2'600	+0.22%
HireQuest Rg USD \| US4335351015	10.22 26.07.2025	10.35 25.07.2025	-1.26% -0.13	10.15 200	10.30 100	-26.91%
Hmlt Brn Hd-A-Rg USD \| US40701T1043	18.03 25.07.2025	17.48 24.07.2025	+3.15% +0.55	17.89 1'000	18.28 100	+3.86%
HNI Rg USD \| US4042511000	52.32 25.07.2025	51.80 24.07.2025	+1.00% +0.52	52.28 100	52.31 1'400	+2.84%
Holley Rg USD \| US43538H1032	2.31 25.07.2025	2.32 24.07.2025	-0.43% -0.01	2.30 6'000	2.31 9'800	-23.18%
Home Bancorp Rg USD \| US43689E1073	54.49 26.07.2025	55.42 25.07.2025	-1.68% -0.93	54.48 400	54.62 100	+19.93%
Home Bancshares Rg USD \| US4368932004	28.67 25.07.2025	28.81 24.07.2025	-0.49% -0.14	28.65 4'300	28.67 4'300	+1.80%
HomeStreet Rg USD \| US43785V1026	13.25 26.07.2025	13.19 25.07.2025	+0.45% +0.06	13.25 200	13.30 300	+15.50%
HomeTrust Bncsh Rg USD \| US4378721041	40.70 25.07.2025	41.24 24.07.2025	-1.31% -0.54	40.64 700	40.69 400	+22.45%
Honest Co Rg USD \| US4383331067	4.95 26.07.2025	4.59 25.07.2025	+7.84% +0.36	4.95 18'500	4.96 6'600	-33.77%
Hope Bancorp Rg USD \| US43940T1097	10.41 26.07.2025	10.41 25.07.2025	0.00% 0.00	10.40 3'500	10.41 1'800	-15.30%
Horace Mann Educ Rg USD \| US4403271046	40.64 25.07.2025	41.38 24.07.2025	-1.79% -0.74	40.63 2'500	40.64 3'600	+5.48%
Horizon Bancorp Rg USD \| US4404071049	15.62 26.07.2025	15.45 25.07.2025	+1.10% +0.17	15.63 300	15.64 2'100	-4.10%
Hovnann Entps Rg-A USD \| US4424874018	120.05 25.07.2025	118.94 24.07.2025	+0.93% +1.11	119.82 200	120.05 100	-11.12%
Hub Group-A USD \| US4433201062	36.10 26.07.2025	36.69 25.07.2025	-1.61% -0.59	36.09 1'400	36.10 1'000	-17.66%
Hudson Pac REIT Rg USD \| US4440971095	2.52 25.07.2025	2.50 24.07.2025	+0.80% +0.02	2.51 4'000	2.52 90'200	-17.49%
Hudson Technolog Rg USD \| US4441441098	8.53 26.07.2025	8.28 25.07.2025	+3.02% +0.25	8.53 900	8.54 300	+48.39%
Humacyte Rg USD \| US44486Q1031	2.53 26.07.2025	2.67 25.07.2025	-5.24% -0.14	2.53 15'000	2.54 16'700	-47.13%
Huron Consulting Rg USD \| US4474621020	133.49 26.07.2025	132.48 25.07.2025	+0.76% +1.01	133.25 100	133.49 600	+6.62%
Hut 8 Rg USD \| US44812J1043	20.38 26.07.2025	21.14 25.07.2025	-3.60% -0.76	20.37 3'300	20.38 100	+3.17%
Hyliion Hldg Rg-A USD \| US4491091074	1.70 25.07.2025	1.75 24.07.2025	-2.86% -0.05	1.69 7'200	1.70 8'900	-32.95%
Hyster Yale-A USD \| US4491721050	43.80 25.07.2025	42.86 24.07.2025	+2.19% +0.94	43.80 600	43.87 500	-15.85%
i3 Verticals-A Rg USD \| US46571Y1073	28.69 26.07.2025	28.50 25.07.2025	+0.67% +0.19	28.68 1'500	28.69 1'400	+23.70%
IBEX Rg USD \| BMG4690M1010	29.79 26.07.2025	30.515 25.07.2025	-2.38% -0.725	29.75 300	29.84 100	+42.00%
Ibotta Rg USD \| US4510511060	40.06 25.07.2025	40.00 24.07.2025	+0.15% +0.06	40.03 900	40.07 2'400	-38.54%
ICF Intl Rg USD \| US44925C1036	86.08 26.07.2025	86.20 25.07.2025	-0.14% -0.12	85.84 900	86.03 600	-27.69%
Ichor Rg USD \| KYG4740B1059	20.66 26.07.2025	21.05 25.07.2025	-1.85% -0.39	20.63 200	20.66 2'300	-34.67%
ICU Medical Rg USD \| US44930G1076	129.90 26.07.2025	129.19 25.07.2025	+0.55% +0.71	129.90 800	129.94 500	-16.74%
Idaho Strategic Rg USD \| US6458272050	19.87 25.07.2025	20.10 24.07.2025	-1.14% -0.23	19.87 2'500	19.89 200	+97.25%
IDEAYA Bioscienc Rg USD \| US45166A1025	24.50 26.07.2025	24.83 25.07.2025	-1.33% -0.33	24.50 1'800	24.52 500	-3.39%
IDT-B Rg USD \| US4489475073	57.13 25.07.2025	57.41 24.07.2025	-0.49% -0.28	57.21 700	57.22 3'100	+20.81%
IES Holdings Rg USD \| US44951W1062	357.66 26.07.2025	328.31 25.07.2025	+8.94% +29.35	357.51 400	358.27 100	+63.37%
iHeartMedia Rg-A USD \| US45174J5092	1.97 26.07.2025	2.02 25.07.2025	-2.48% -0.05	1.96 700	1.97 6'100	+2.02%
Imax Rg USD \| CA45245E1097	26.85 25.07.2025	28.29 24.07.2025	-5.09% -1.44	26.85 9'800	26.86 1'800	+10.51%
Immersion Rg USD \| US4525211078	7.35 26.07.2025	7.46 25.07.2025	-1.47% -0.11	7.35 4'300	7.36 500	-14.55%
ImmunityBio Rg USD \| US45256X1037	2.86 26.07.2025	3.01 25.07.2025	-4.98% -0.15	2.86 76'900	2.87 20'800	+17.58%
Immunome Rg USD \| US45257U1088	10.87 26.07.2025	11.24 25.07.2025	-3.29% -0.37	10.86 1'700	10.87 700	+5.84%
Immunovant Rg USD \| US45258J1025	16.95 26.07.2025	18.32 25.07.2025	-7.48% -1.37	16.94 1'700	16.96 600	-26.04%
Impinj Rg USD \| US4532041096	124.25 26.07.2025	120.80 25.07.2025	+2.86% +3.45	124.24 500	124.43 1'500	-16.84%
Independenc REIT Rg USD \| US45378A1060	17.38 25.07.2025	17.41 24.07.2025	-0.17% -0.03	17.37 4'600	17.38 41'600	-12.25%
Independent Bank Rg USD \| US4538361084	66.24 26.07.2025	66.64 25.07.2025	-0.60% -0.40	66.25 100	66.31 400	+3.82%
Independent Bk Rg USD \| US4538386099	32.46 26.07.2025	32.84 25.07.2025	-1.16% -0.38	32.40 200	32.47 1'100	-5.71%
indie Smicndct Rg-A USD \| US45569U1016	4.18 26.07.2025	4.27 25.07.2025	-2.11% -0.09	4.18 7'400	4.19 7'100	+5.43%
Indivior Rg USD \| GB00BN4HT335	17.14 26.07.2025	16.81 25.07.2025	+1.96% +0.33	17.13 1'300	17.15 6'800	+35.24%
Indl Lt REIT SBI Rg USD \| US4562371066	5.64 26.07.2025	5.52 25.07.2025	+2.17% +0.12	5.64 400	5.65 2'800	+51.23%
Infinity Nat Rg-A USD \| US4569411030	14.09 25.07.2025	14.40 24.07.2025	-2.15% -0.31	14.08 200	14.09 5'200	-
Information Svc Rg USD \| US45675Y1047	4.53 26.07.2025	4.55 25.07.2025	-0.44% -0.02	4.52 1'900	4.53 400	+36.23%
Ingevity Rg USD \| US45688C1071	46.40 25.07.2025	45.76 24.07.2025	+1.40% +0.64	46.33 1'800	46.40 3'000	+12.29%
Ingles Mrkt Cl-A- USD \| US4570301048	65.11 26.07.2025	66.33 25.07.2025	-1.84% -1.22	65.11 600	65.29 200	+2.93%
Inhibikase Thrp Rg USD \| US45719W2052	1.77 26.07.2025	1.85 25.07.2025	-4.32% -0.08	1.76 1'200	1.77 4'000	-43.08%
Inhibrx Bio Rg USD \| US45720N1037	23.08 26.07.2025	23.07 25.07.2025	+0.04% +0.01	23.03 200	23.14 700	+49.81%
INmune Bio Rg-AI USD \| US45782T1051	2.71 26.07.2025	2.78 25.07.2025	-2.52% -0.07	2.71 1'800	2.72 400	-40.47%
Innodata Rg USD \| US4576422053	49.20 26.07.2025	46.31 25.07.2025	+6.24% +2.89	49.20 100	49.21 2'600	+17.18%
Innospec Rg USD \| US45768S1050	84.38 26.07.2025	84.18 25.07.2025	+0.24% +0.20	84.29 600	84.48 500	-23.51%
Innov Inds REIT Rg USD \| US45781V1017	53.69 25.07.2025	53.65 24.07.2025	+0.07% +0.04	53.59 400	53.62 300	-19.49%
InnovAge Hldg Rg USD \| US45784A1043	3.84 26.07.2025	3.80 25.07.2025	+1.05% +0.04	3.80 300	3.84 500	-3.31%
Innovex Intl Rg USD \| US4576511079	16.85 25.07.2025	16.80 24.07.2025	+0.30% +0.05	16.84 7'700	16.86 3'800	+20.26%
Innoviva Rg USD \| US45781M1018	18.72 26.07.2025	18.92 25.07.2025	-1.06% -0.20	18.71 3'100	18.72 500	+9.05%
Inogen Rg USD \| US45780L1044	6.80 26.07.2025	6.80 25.07.2025	0.00% 0.00	6.80 600	6.82 1'000	-25.85%
Inseego Rg USD \| US45782B3024	7.36 26.07.2025	7.25 25.07.2025	+1.52% +0.11	7.36 1'000	7.37 100	-29.34%
Insight Enterpri Rg USD \| US45765U1034	145.82 26.07.2025	144.45 25.07.2025	+0.95% +1.37	145.81 100	145.96 400	-5.03%
Insperity Rg USD \| US45778Q1076	60.37 25.07.2025	59.44 24.07.2025	+1.56% +0.93	60.33 2'800	60.37 4'400	-23.31%
Inspired Entrtmn Rg USD \| US45782N1081	9.35 26.07.2025	9.25 25.07.2025	+1.08% +0.10	9.35 100	9.37 1'800	+2.21%
Installed Bldn P Rg USD \| US45780R1014	204.47 25.07.2025	200.07 24.07.2025	+2.20% +4.40	204.33 500	204.38 200	+14.16%
Insteel Industri Rg USD \| US45774W1080	36.57 25.07.2025	35.78 24.07.2025	+2.21% +0.79	36.58 100	36.64 1'000	+35.51%
Intapp Rg USD \| US45827U1097	41.64 26.07.2025	41.52 25.07.2025	+0.29% +0.12	41.64 3'400	41.65 100	-35.22%
Integer Holdings Rg USD \| US45826H1095	108.51 25.07.2025	107.10 24.07.2025	+1.32% +1.41	108.31 700	108.34 4'800	-19.18%
Integra Life Hld Rg USD \| US4579852082	13.11 26.07.2025	12.71 25.07.2025	+3.15% +0.40	13.11 400	13.12 5'600	-43.96%
Integral Ad Sci Rg USD \| US45828L1089	8.47 26.07.2025	8.31 25.07.2025	+1.93% +0.16	8.47 6'500	8.48 2'900	-20.40%
Intellia Therape Rg USD \| US45826J1051	13.595 26.07.2025	12.78 25.07.2025	+6.38% +0.815	13.59 2'100	13.60 36'700	+9.61%
InterDigital Rg USD \| US45867G1013	224.38 26.07.2025	224.59 25.07.2025	-0.09% -0.21	224.38 400	224.54 100	+15.94%
Interface Rg USD \| US4586653044	20.90 26.07.2025	20.67 25.07.2025	+1.11% +0.23	20.87 400	20.90 2'500	-15.11%
Interparfums Rg USD \| US4583341098	121.05 26.07.2025	122.00 25.07.2025	-0.78% -0.95	121.04 500	121.10 100	-7.23%
Intl Bancshares Rg USD \| US4590441030	69.46 26.07.2025	68.62 25.07.2025	+1.22% +0.84	69.40 300	69.46 1'200	+8.64%
Intl Money Exps Rg USD \| US46005L1017	9.53 26.07.2025	9.48 25.07.2025	+0.53% +0.05	9.53 2'400	9.55 3'200	-54.49%
Intrepid Potash Rg USD \| US46121Y2019	35.89 25.07.2025	36.76 24.07.2025	-2.37% -0.87	35.89 500	35.95 1'200	+67.70%
Intrntnl Seaways Rg USD \| MHY410531021	40.27 25.07.2025	40.73 24.07.2025	-1.13% -0.46	40.22 100	40.27 9'800	+13.33%
Intuitive Mach Rg-A USD \| US46125A1007	12.82 26.07.2025	12.79 25.07.2025	+0.23% +0.03	12.82 2'700	12.83 1'800	-29.57%
InvenTrust REIT Rg USD \| US46124J2015	27.54 25.07.2025	27.52 24.07.2025	+0.07% +0.02	27.55 600	27.58 3'200	-8.66%
Invesco Mtg REIT Rg USD \| US46131B7047	7.70 25.07.2025	7.63 24.07.2025	+0.92% +0.07	7.69 800	7.70 29'700	-5.22%
Investar Hldg Rg USD \| US46134L1052	21.685 26.07.2025	21.845 25.07.2025	-0.73% -0.16	21.66 100	21.71 100	-0.52%
Investors Title Rg USD \| US4618041069	211.30 26.07.2025	209.57 25.07.2025	+0.83% +1.73	210.97 100	212.12 100	-11.48%
IonQ Rg USD \| US46222L1089	43.17 25.07.2025	43.90 24.07.2025	-1.66% -0.73	43.15 5'100	43.17 1'300	+5.10%
Iovance Bthrptcs Rg USD \| US4622601007	3.13 26.07.2025	3.29 25.07.2025	-4.86% -0.16	3.12 36'500	3.13 135'900	-55.54%
iRadimed Rg USD \| US46266A1097	56.32 26.07.2025	56.60 25.07.2025	-0.49% -0.28	56.10 400	56.32 400	+2.91%
iRhythm Technolg Rg USD \| US4500561067	134.18 26.07.2025	132.29 25.07.2025	+1.43% +1.89	134.13 400	134.20 400	+46.71%
IronwoodPharma Rg-A USD \| US46333X1081	0.8163 26.07.2025	0.8196 25.07.2025	-0.40% -0.0033	0.8224 1'800	0.8294 2'100	-81.50%
Ispire Tech Rg USD \| US46501C1009	2.94 26.07.2025	2.99 25.07.2025	-1.67% -0.05	2.94 600	2.97 300	-40.56%
iTeos Theraptcs Rg USD \| US46565G1040	10.17 26.07.2025	10.15 25.07.2025	+0.20% +0.02	10.17 9'600	10.18 2'900	+32.16%
Itron Rg USD \| US4657411066	135.97 26.07.2025	133.99 25.07.2025	+1.48% +1.98	135.88 100	135.97 300	+23.40%
Ivanhoe Electric Rg USD \| US46578C1080	11.63 25.07.2025	11.53 24.07.2025	+0.87% +0.10	11.59 3'900	11.61 4'600	+52.72%
J Wiley & Sons -A- USD \| US9682232064	39.20 25.07.2025	39.43 24.07.2025	-0.58% -0.23	39.21 3'900	39.22 11'400	-9.79%
J&J Snack Foods Rg USD \| US4660321096	117.56 26.07.2025	117.12 25.07.2025	+0.38% +0.44	117.53 400	117.74 500	-24.50%
J.Jill Rg USD \| US46620W2017	16.49 25.07.2025	16.36 24.07.2025	+0.79% +0.13	16.46 2'500	16.52 300	-40.77%
Jack in the Box Rg USD \| US4663671091	23.89 26.07.2025	23.70 25.07.2025	+0.80% +0.19	23.88 11'700	23.89 800	-41.81%
Jacksn Finl Rg-A USD \| US46817M1071	88.18 25.07.2025	87.62 24.07.2025	+0.64% +0.56	88.17 800	88.18 6'700	+0.62%
Jade Biosciences Rg USD \| US0080642061	8.28 26.07.2025	8.33 25.07.2025	-0.60% -0.05	8.23 500	8.28 100	+214.34%
JAI Rg USD \| KYG651631007	18.10 25.07.2025	17.51 24.07.2025	+3.37% +0.59	18.09 11'400	18.10 300	+115.38%
Jakks Pac Rg USD \| US47012E4035	19.08 26.07.2025	19.00 25.07.2025	+0.42% +0.08	19.07 2'200	19.12 500	-32.50%
James River Grp Rg USD \| BMG5005R1079	5.71 26.07.2025	5.69 25.07.2025	+0.35% +0.02	5.70 7'600	5.71 200	+16.84%
Jamf Holding Rg USD \| US47074L1052	8.29 26.07.2025	8.13 25.07.2025	+1.97% +0.16	8.29 3'300	8.30 10'900	-42.14%
Janus Intl Grp Rg USD \| US47103N1063	9.14 25.07.2025	9.11 24.07.2025	+0.33% +0.03	9.13 300	9.14 13'400	+23.95%
Janux Therapeuts Rg USD \| US47103J1051	25.96 26.07.2025	25.97 25.07.2025	-0.04% -0.01	25.93 500	25.99 100	-51.49%
JBG SMITH REIT Rg USD \| US46590V1008	19.54 25.07.2025	19.26 24.07.2025	+1.45% +0.28	19.54 1'400	19.55 9'100	+25.31%
JBT Marel Rg USD \| US4778391049	139.02 25.07.2025	135.48 24.07.2025	+2.61% +3.54	138.88 200	139.04 100	+6.59%
JELD-WEN Holding Rg USD \| US47580P1030	5.16 25.07.2025	5.01 24.07.2025	+2.99% +0.15	5.16 6'800	5.17 16'700	-38.83%
JetBlue Airways Rg USD \| US4771431016	4.38 26.07.2025	4.36 25.07.2025	+0.46% +0.02	4.37 84'100	4.38 80'600	-44.53%
John B San Filip Rg USD \| US8004221078	68.07 26.07.2025	68.66 25.07.2025	-0.86% -0.59	67.99 1'000	68.21 200	-21.18%
John Marsh Bncrp Rg USD \| US47805L1017	19.11 26.07.2025	18.88 25.07.2025	+1.22% +0.23	19.00 100	19.11 100	-5.98%
Johnson Outdoors-A USD \| US4791671088	32.93 26.07.2025	33.17 25.07.2025	-0.72% -0.24	32.79 100	32.97 100	+0.52%
Journey Medical Rg USD \| US48115J1097	7.59 26.07.2025	7.67 25.07.2025	-1.04% -0.08	7.58 100	7.63 200	+96.16%
Kadant Rg USD \| US48282T1043	345.38 25.07.2025	339.36 24.07.2025	+1.77% +6.02	344.88 600	345.43 600	-1.63%
Kaiser Alum Rg USD \| US4830077040	82.91 26.07.2025	88.12 25.07.2025	-5.91% -5.21	82.91 1'200	83.29 200	+25.40%
Kaltura Rg USD \| US4834671061	1.87 26.07.2025	1.93 25.07.2025	-3.11% -0.06	1.87 4'700	1.88 2'200	-12.27%
KalVista Pharmac Rg USD \| US4834971032	14.58 26.07.2025	15.60 25.07.2025	-6.54% -1.02	14.58 400	14.59 400	+84.18%
Karat Packaging Rg USD \| US48563L1017	28.20 26.07.2025	28.05 25.07.2025	+0.53% +0.15	28.20 700	28.24 400	-7.30%
KB Home Rg USD \| US48666K1097	56.86 25.07.2025	56.55 24.07.2025	+0.55% +0.31	56.82 4'900	56.83 2'400	-13.95%
Kearny Finl Rg USD \| US48716P1084	6.19 26.07.2025	6.17 25.07.2025	+0.32% +0.02	6.18 1'600	6.19 9'200	-12.85%
Kelly Svcs NVtgRg-A USD \| US4881522084	13.40 26.07.2025	13.29 25.07.2025	+0.83% +0.11	13.38 500	13.40 3'600	-4.66%
Kennametal Inc Rg USD \| US4891701009	25.36 25.07.2025	25.24 24.07.2025	+0.48% +0.12	25.36 11'200	25.37 1'800	+5.08%
Kennedy-Wilson Rg USD \| US4893981070	7.60 25.07.2025	7.59 24.07.2025	+0.13% +0.01	7.60 9'800	7.61 7'300	-24.02%
Keros Therap Rg USD \| US4923271013	14.46 26.07.2025	14.38 25.07.2025	+0.56% +0.08	14.47 900	14.49 800	-9.16%
Kestra Medical Rg USD \| BMG524411052	16.55 26.07.2025	16.97 25.07.2025	-2.47% -0.42	16.54 200	16.60 200	-
Kestrel Rg USD \| BMG5260K1027	25.67 26.07.2025	25.28 25.07.2025	+1.54% +0.39	25.68 100	25.93 100	-
Kforce Rg USD \| US4937321010	46.45 25.07.2025	46.36 24.07.2025	+0.19% +0.09	46.42 200	46.44 200	-18.24%
Kimball Electron Rg USD \| US49428J1097	18.67 26.07.2025	18.78 25.07.2025	-0.59% -0.11	18.66 200	18.67 300	+0.27%
Kinetik Hldgs Rg-A USD \| US02215L2097	41.18 25.07.2025	43.14 24.07.2025	-4.54% -1.96	41.18 10'800	41.19 1'000	-23.93%
Kingstone Cos Rg USD \| US4967191051	15.80 26.07.2025	15.77 25.07.2025	+0.19% +0.03	15.80 1'700	15.83 200	+3.82%
Kingsway Fincl S Rg USD \| US4969042021	14.57 25.07.2025	14.40 24.07.2025	+1.18% +0.17	14.48 2'700	14.57 1'400	+72.04%
Kite Realty REIT Rg USD \| US49803T3005	22.65 25.07.2025	22.79 24.07.2025	-0.61% -0.14	22.65 21'500	22.66 1'100	-9.00%
KKR Real Es REIT Rg USD \| US48251K1007	9.23 25.07.2025	9.18 24.07.2025	+0.54% +0.05	9.21 5'400	9.22 5'800	-9.11%
KndrCare Lrng Rg USD \| US49456W1053	10.04 25.07.2025	9.99 24.07.2025	+0.50% +0.05	10.03 6'400	10.04 2'400	-43.88%
Knife River Rg USD \| US4988941047	82.18 25.07.2025	81.51 24.07.2025	+0.82% +0.67	82.17 1'500	82.18 2'400	-19.81%
Knowles Rg USD \| US49926D1090	20.39 25.07.2025	18.66 24.07.2025	+9.27% +1.73	20.40 2'900	20.42 6'800	-6.37%
Kodiak Gas Ser Rg USD \| US50012A1088	31.27 25.07.2025	31.80 24.07.2025	-1.67% -0.53	31.26 4'900	31.28 3'400	-22.12%
Kodiak Sciences Rg USD \| US50015M1099	8.84 26.07.2025	8.25 25.07.2025	+7.15% +0.59	8.82 5'500	8.85 3'200	-17.09%
Kohl's Rg USD \| US5002551043	12.79 25.07.2025	13.63 24.07.2025	-6.16% -0.84	12.78 20'100	12.79 16'600	-2.92%
Kolbr Glb Ener Rg USD \| CA50043K4063	6.08 26.07.2025	6.22 25.07.2025	-2.25% -0.14	6.08 600	6.10 400	+16.92%
Kontoor Brand Rg USD \| US50050N1037	62.41 25.07.2025	63.09 24.07.2025	-1.08% -0.68	62.37 1'400	62.38 2'400	-26.13%
Kopin Rg USD \| US5006001011	2.05 26.07.2025	2.18 25.07.2025	-5.96% -0.13	2.04 7'200	2.05 35'400	+60.29%
Koppers Hldgs Rg USD \| US50060P1066	34.59 25.07.2025	33.49 24.07.2025	+3.28% +1.10	34.52 1'300	34.57 200	+3.36%
Korn Ferry Rg USD \| US5006432000	73.71 25.07.2025	73.54 24.07.2025	+0.23% +0.17	73.69 300	73.72 1'300	+9.03%
Korro Bio Rg USD \| US5009461089	16.01 26.07.2025	15.90 25.07.2025	+0.69% +0.11	15.92 100	16.02 100	-58.23%
KORU Medical Sys Rg USD \| US7599101026	3.46 26.07.2025	3.51 25.07.2025	-1.42% -0.05	3.45 6'200	3.46 400	-8.83%
Kosmos Energy Rg USD \| US5006881065	2.22 25.07.2025	2.27 24.07.2025	-2.20% -0.05	2.21 95'200	2.22 86'600	-33.63%
Kratos Def&Sec Rg USD \| US50077B2079	59.77 26.07.2025	58.66 25.07.2025	+1.89% +1.11	59.75 300	59.77 400	+122.37%
Krispy Kreme Rg USD \| US50101L1061	4.42 26.07.2025	4.31 25.07.2025	+2.55% +0.11	4.42 16'700	4.43 9'300	-56.60%
Kronos Worldwide Rg USD \| US50105F1057	6.14 25.07.2025	6.08 24.07.2025	+0.99% +0.06	6.13 1'700	6.14 1'800	-37.64%
Krystal Biotech Rg USD \| US5011471027	147.61 26.07.2025	150.00 25.07.2025	-1.59% -2.39	147.61 600	147.73 500	-4.25%
Kulicke & Soffa Rg USD \| US5012421013	34.00 26.07.2025	34.25 25.07.2025	-0.73% -0.25	33.98 100	34.00 2'600	-26.60%
KULR Technology Rg USD \| US50125G3074	6.45 25.07.2025	6.61 24.07.2025	-2.42% -0.16	6.38 100	6.46 7'900	-76.73%
Kura Oncology Rg USD \| US50127T1097	6.23 26.07.2025	6.47 25.07.2025	-3.71% -0.24	6.22 2'900	6.23 1'200	-25.72%
Kura Sushi USA Rg-A USD \| US5012701026	90.36 26.07.2025	88.37 25.07.2025	+2.25% +1.99	90.02 200	90.49 400	-2.44%
Kymera Therap Rg USD \| US5015751044	45.79 26.07.2025	45.85 25.07.2025	-0.13% -0.06	45.73 1'100	45.79 300	+13.97%
La-Z-Boy Rg USD \| US5053361078	38.39 25.07.2025	37.99 24.07.2025	+1.05% +0.40	38.38 2'000	38.39 5'800	-12.81%
LadderCap REIT Rg-A USD \| US5057431042	11.14 25.07.2025	11.22 24.07.2025	-0.71% -0.08	11.14 4'800	11.15 2'300	+0.27%
Lakeland Financi Rg USD \| US5116561003	66.02 26.07.2025	64.26 25.07.2025	+2.74% +1.76	66.02 1'000	66.13 300	-6.54%
Lakeland Ind Inc Rg USD \| US5117951062	14.96 26.07.2025	14.84 25.07.2025	+0.81% +0.12	14.95 100	14.99 100	-41.92%
Landmark Bancorp Rg USD \| US51504L1070	26.19 26.07.2025	26.11 25.07.2025	+0.31% +0.08	26.15 100	26.30 100	+8.75%
Lands' End Rg USD \| US51509F1057	12.89 26.07.2025	12.93 25.07.2025	-0.31% -0.04	12.87 300	12.91 200	-1.60%
Lantheus Holding Rg USD \| US5165441032	72.93 26.07.2025	70.93 25.07.2025	+2.82% +2.00	72.91 300	72.93 1'500	-20.71%
Larimar Therap Rg USD \| US5171251003	3.88 26.07.2025	3.75 25.07.2025	+3.47% +0.13	3.88 1'800	3.89 900	-3.10%
Latham Group Rg USD \| US51819L1070	6.88 26.07.2025	6.92 25.07.2025	-0.58% -0.04	6.87 1'500	6.88 200	-0.57%
Laureate Edu Rg USD \| US5186132032	23.27 26.07.2025	23.01 25.07.2025	+1.13% +0.26	23.24 1'000	23.27 4'700	+25.81%
Lb Foster Rg USD \| US3500601097	24.63 26.07.2025	24.06 25.07.2025	+2.37% +0.57	24.44 100	24.63 200	-10.56%
LCI Industries Rg USD \| US50189K1034	99.28 25.07.2025	97.93 24.07.2025	+1.38% +1.35	99.19 200	99.28 300	-5.28%
LCNB Rg USD \| US50181P1003	15.52 26.07.2025	15.63 25.07.2025	-0.70% -0.11	15.45 100	15.53 200	+3.30%
Legacy Housing Rg USD \| US52472M1018	22.75 26.07.2025	22.51 25.07.2025	+1.07% +0.24	22.71 200	22.79 100	-8.79%
LegalZoom.com USD \| US52466B1035	9.08 26.07.2025	9.04 25.07.2025	+0.44% +0.04	9.08 12'500	9.09 900	+20.37%
Leggett & Platt Rg USD \| US5246601075	10.33 25.07.2025	10.25 24.07.2025	+0.78% +0.08	10.33 10'500	10.34 13'500	+6.77%
LeMaitre Vascula Rg USD \| US5255582018	82.43 26.07.2025	80.77 25.07.2025	+2.06% +1.66	82.42 200	82.59 400	-12.34%
Lemonade Rg USD \| US52567D1072	39.98 25.07.2025	40.56 24.07.2025	-1.43% -0.58	39.98 6'400	40.00 1'500	+10.58%
LendingClub Rg USD \| US52603A2087	12.83 25.07.2025	13.17 24.07.2025	-2.58% -0.34	12.83 7'900	12.84 4'500	-18.65%
LendingTree Rg USD \| US52603B1070	49.06 26.07.2025	50.34 25.07.2025	-2.54% -1.28	49.02 500	49.09 200	+29.91%
LENSAR Rg USD \| US52634L1089	13.05 26.07.2025	12.93 25.07.2025	+0.93% +0.12	13.01 300	13.06 100	+44.63%
Lenz Ther Rg USD \| US52635N1037	31.62 26.07.2025	33.40 25.07.2025	-5.33% -1.78	31.54 200	31.63 400	+15.69%
Lexeo Rg USD \| US52886X1072	4.13 26.07.2025	3.67 25.07.2025	+12.53% +0.46	4.12 400	4.13 5'100	-44.22%
LGI Homes Rg USD \| US50187T1060	57.58 26.07.2025	58.23 25.07.2025	-1.12% -0.65	57.50 200	57.58 600	-34.87%
Liberty Ener Rg-A USD \| US53115L1044	13.14 25.07.2025	12.96 24.07.2025	+1.39% +0.18	13.15 19'000	13.17 2'600	-34.84%
Liberty Ltn-A Rg USD \| BMG9001E1021	6.73 26.07.2025	6.76 25.07.2025	-0.44% -0.03	6.73 800	6.74 3'900	+6.29%
Liberty Ltn-C Rg USD \| BMG9001E1286	6.80 26.07.2025	6.84 25.07.2025	-0.58% -0.04	6.80 7'400	6.81 8'600	+7.89%
Life Time Group Rg USD \| US53190C1027	29.22 25.07.2025	29.09 24.07.2025	+0.45% +0.13	29.22 24'300	29.23 800	+31.51%
LIFE360 Rg USD \| US5322061095	76.81 26.07.2025	75.34 25.07.2025	+1.95% +1.47	76.76 2'500	76.81 200	+82.55%
Lifecore Biomed Rg USD \| US5147661046	7.43 26.07.2025	7.35 25.07.2025	+1.09% +0.08	7.43 2'000	7.44 700	-1.08%
LifeMD Rg USD \| US53216B1044	10.69 26.07.2025	10.67 25.07.2025	+0.19% +0.02	10.69 100	10.70 4'800	+115.56%
LifeStance Hlth Rg USD \| US53228F1012	4.14 26.07.2025	4.14 25.07.2025	0.00% 0.00	4.14 25'600	4.15 2'700	-43.83%
Lifevantage Rg USD \| US53222K2050	13.71 26.07.2025	13.98 25.07.2025	-1.93% -0.27	13.69 200	13.75 100	-20.25%
Lifeway Foods Rg USD \| US5319141090	26.47 26.07.2025	25.92 25.07.2025	+2.12% +0.55	26.41 100	26.52 100	+4.52%
Lifezone Mtl Rg USD \| IM00BLCY1J27	4.80 25.07.2025	4.81 24.07.2025	-0.21% -0.01	4.77 3'000	4.81 2'900	-30.79%
Ligand Pharma Rg USD \| US53220K5048	135.83 26.07.2025	132.83 25.07.2025	+2.26% +3.00	135.79 100	135.83 1'100	+23.97%
Lightbridge Rg USD \| US53224K3023	14.76 26.07.2025	14.95 25.07.2025	-1.27% -0.19	14.75 500	14.76 100	+216.07%
Limbach Hldgs Rg USD \| US53263P1057	133.84 26.07.2025	124.99 25.07.2025	+7.08% +8.85	133.84 100	133.94 100	+46.12%
Limoneira Rg USD \| US5327461043	15.21 26.07.2025	15.26 25.07.2025	-0.33% -0.05	15.17 300	15.21 800	-37.61%
Lincoln Educ Svc Rg USD \| US5335351004	22.86 26.07.2025	22.77 25.07.2025	+0.40% +0.09	22.85 800	22.89 700	+43.93%
Lindblad Expedit Rg USD \| US5352191093	12.19 26.07.2025	12.13 25.07.2025	+0.49% +0.06	12.18 500	12.19 5'300	+2.28%
Lindsay Rg USD \| US5355551061	137.76 25.07.2025	137.49 24.07.2025	+0.20% +0.27	137.62 1'400	137.76 100	+16.21%
LINKBANCORP Rg USD \| US53578P1057	7.34 26.07.2025	7.31 25.07.2025	+0.41% +0.03	7.31 300	7.34 1'000	-2.27%
Lionsgate Rg USD \| CA53626N1024	6.54 25.07.2025	6.50 24.07.2025	+0.62% +0.04	6.54 13'900	6.56 14'700	-
Liquidia Rg USD \| US53635D2027	19.60 26.07.2025	18.77 25.07.2025	+4.42% +0.83	19.59 5'000	19.61 35'300	+59.61%
Liquidity Servic Rg USD \| US53635B1070	24.84 26.07.2025	25.11 25.07.2025	-1.08% -0.27	24.83 4'100	24.85 100	-22.24%
LivaNova Rg USD \| GB00BYMT0J19	43.67 26.07.2025	43.29 25.07.2025	+0.88% +0.38	43.66 2'000	43.69 200	-6.52%
Live Oak Banksha Rg USD \| US53803X1054	33.93 25.07.2025	32.53 24.07.2025	+4.30% +1.40	33.94 1'700	33.95 900	-17.75%
LiveRamp Hldg Rg USD \| US53815P1084	32.87 25.07.2025	32.60 24.07.2025	+0.83% +0.27	32.85 900	32.86 1'900	+7.34%
LiveWire Grp Rg USD \| US53838J1051	4.22 25.07.2025	4.45 24.07.2025	-5.17% -0.23	4.11 300	4.29 300	-7.10%
loanDepot Rg-A USD \| US53946R1068	1.78 25.07.2025	1.81 24.07.2025	-1.66% -0.03	1.77 5'600	1.78 16'200	-11.27%
Logistic Rg USD \| KYG5557R1092	6.55 25.07.2025	6.39 24.07.2025	+2.50% +0.16	6.43 400	6.50 300	-40.28%
LSB Industries Rg USD \| US5021601043	8.52 25.07.2025	8.51 24.07.2025	+0.12% +0.01	8.52 5'100	8.53 5'900	+12.12%
LSI Industries Rg USD \| US50216C1080	18.83 26.07.2025	17.95 25.07.2025	+4.90% +0.88	18.80 100	18.84 100	-7.57%
LTC Prop REIT Rg USD \| US5021751020	35.46 25.07.2025	35.55 24.07.2025	-0.25% -0.09	35.46 2'200	35.48 300	+2.89%
Lucid Diagnostcs Rg USD \| US54948X1090	1.11 26.07.2025	1.10 25.07.2025	+0.91% +0.01	1.10 6'100	1.11 11'700	+35.58%
Lumen Tech Rg USD \| US5502411037	4.33 25.07.2025	4.41 24.07.2025	-1.81% -0.08	4.33 151'800	4.34 78'200	-16.95%
Lument Fin REIT Rg USD \| US55025L1089	2.29 25.07.2025	2.34 24.07.2025	-2.14% -0.05	2.27 1'200	2.29 3'100	-9.30%
Luminar Tech Rg-A USD \| US5504243032	3.20 26.07.2025	3.39 25.07.2025	-5.60% -0.19	3.19 2'700	3.20 7'700	-36.99%
Luxfer Holdings Rg USD \| GB00BNK03D49	12.06 25.07.2025	11.94 24.07.2025	+1.01% +0.12	12.04 2'900	12.06 200	-8.79%
LXP Industr REIT Rg USD \| US5290431015	8.07 25.07.2025	8.16 24.07.2025	-1.10% -0.09	8.06 27'000	8.07 29'300	+0.49%
M-tron Inds Rg USD \| US55380K1097	43.69 25.07.2025	42.03 24.07.2025	+3.95% +1.66	43.84 100	44.09 200	-13.21%
M/I Homes Rg USD \| US55305B1017	122.19 25.07.2025	121.10 24.07.2025	+0.90% +1.09	122.31 900	122.32 1'400	-8.91%
MAC Copper Rg USD \| JE00BQBC8469	12.07 25.07.2025	12.11 24.07.2025	-0.33% -0.04	12.07 1'400	12.09 1'300	+14.03%
Macerich REIT Rg USD \| US5543821012	17.67 25.07.2025	17.64 24.07.2025	+0.17% +0.03	17.67 4'900	17.68 29'000	-10.35%
Madison Squ Rg USD \| US5582561032	39.79 25.07.2025	39.62 24.07.2025	+0.43% +0.17	39.73 400	39.79 500	+11.29%
Madrigal Pharmct Rg USD \| US5588681057	298.40 26.07.2025	299.17 25.07.2025	-0.26% -0.77	298.42 600	298.85 200	-3.05%
Magnera Rg USD \| US55939A1079	13.44 25.07.2025	13.45 24.07.2025	-0.07% -0.01	13.44 2'300	13.46 5'000	-25.98%
Magnite Rg USD \| US55955D1000	23.52 26.07.2025	22.95 25.07.2025	+2.48% +0.57	23.53 400	23.54 3'200	+44.16%
Magnolia Oil Rg-A USD \| US5596631094	23.74 25.07.2025	23.98 24.07.2025	-1.00% -0.24	23.73 1'700	23.74 31'500	+2.57%
MainStreet Bancs Rg USD \| US56064Y1001	21.16 26.07.2025	21.30 25.07.2025	-0.66% -0.14	21.14 200	21.15 600	+17.68%
Malibu Boats Rg-A USD \| US56117J1007	35.22 26.07.2025	35.27 25.07.2025	-0.14% -0.05	35.22 500	35.25 600	-6.17%
Mama's Creations Rg USD \| US56146T1034	9.03 26.07.2025	9.13 25.07.2025	-1.10% -0.10	9.00 200	9.03 400	+14.70%
Mammoth Enrgy Rg USD \| US56155L1089	2.72 26.07.2025	2.67 25.07.2025	+1.87% +0.05	2.71 300	2.72 1'200	-11.00%
Manitowoc Comp Rg USD \| US5635714059	13.22 25.07.2025	13.06 24.07.2025	+1.23% +0.16	13.23 1'300	13.24 100	+43.04%
MannKind Rg USD \| US56400P7069	4.06 26.07.2025	4.08 25.07.2025	-0.49% -0.02	4.05 11'600	4.06 32'300	-36.55%
Mar LfSci Hldg Rg-A USD \| US56600D1072	2.69 26.07.2025	2.71 25.07.2025	-0.74% -0.02	2.68 3'700	2.69 21'600	-50.28%
Mara Hldgs Rg USD \| US5657881067	17.25 26.07.2025	17.26 25.07.2025	-0.06% -0.01	17.24 18'000	17.25 10'900	+2.92%
Marcus & Milli Rg USD \| US5663241090	31.78 25.07.2025	31.36 24.07.2025	+1.34% +0.42	31.78 600	31.84 300	-18.03%
Marcus Rg USD \| US5663301068	17.63 25.07.2025	17.82 24.07.2025	-1.07% -0.19	17.63 8'700	17.64 1'500	-17.12%
Marex Grp Rg USD \| GB00BMT7GT62	37.74 26.07.2025	38.18 25.07.2025	-1.15% -0.44	37.72 600	37.74 500	+22.49%
Marine Products Rg USD \| US5684271084	8.95 25.07.2025	9.02 24.07.2025	-0.78% -0.07	8.91 800	9.00 100	-1.64%
Marinemax Rg USD \| US5679081084	23.01 25.07.2025	22.71 24.07.2025	+1.32% +0.30	23.00 300	23.01 5'000	-21.55%
MarketWise Rg-A USD \| US57064P2065	20.30 26.07.2025	20.49 25.07.2025	-0.93% -0.19	20.12 100	20.30 100	+80.53%
Marqeta Rg-A USD \| US57142B1044	5.79 26.07.2025	5.83 25.07.2025	-0.69% -0.04	5.79 60'300	5.80 11'900	+53.83%
Marriott Vct Wld Rg USD \| US57164Y1073	84.19 25.07.2025	82.35 24.07.2025	+2.23% +1.84	84.15 500	84.16 1'000	-8.30%
Marten Trans Ltd Rg USD \| US5730751089	13.00 26.07.2025	13.03 25.07.2025	-0.23% -0.03	13.00 100	13.01 8'200	-16.53%
MasterBrand Rg-WI USD \| US57638P1049	11.87 25.07.2025	11.64 24.07.2025	+1.98% +0.23	11.88 600	11.89 4'400	-20.33%
Materion Rg USD \| US5766901012	94.80 25.07.2025	94.18 24.07.2025	+0.66% +0.62	94.94 900	94.95 2'100	-4.75%
Mativ Holdings Rg USD \| US8085411069	7.57 25.07.2025	7.51 24.07.2025	+0.80% +0.06	7.54 9'000	7.56 5'000	-31.10%
Matrix Service Rg USD \| US5768531056	15.34 26.07.2025	15.03 25.07.2025	+2.06% +0.31	15.34 400	15.36 100	+25.56%
Matson Rg USD \| US57686G1058	109.41 25.07.2025	108.79 24.07.2025	+0.57% +0.62	109.41 500	109.42 3'300	-19.32%
Matthews Intl -A- USD \| US5771281012	24.67 26.07.2025	24.77 25.07.2025	-0.40% -0.10	24.63 800	24.68 1'200	-10.51%
Maui Land&Pineap Rg USD \| US5773451019	17.33 25.07.2025	17.60 24.07.2025	-1.53% -0.27	17.25 400	17.44 700	-19.93%
MaxCyte Rg USD \| US57777K1060	2.25 26.07.2025	2.27 25.07.2025	-0.88% -0.02	2.24 6'000	2.25 1'200	-45.43%
Maximus Rg USD \| US5779331041	73.45 25.07.2025	73.63 24.07.2025	-0.24% -0.18	73.48 1'000	73.49 1'800	-1.37%
MaxLinear Rg USD \| US57776J1007	16.36 26.07.2025	17.25 25.07.2025	-5.16% -0.89	16.36 2'400	16.37 6'800	-12.79%
Mayville Engr Co Rg USD \| US5786051079	16.10 25.07.2025	15.76 24.07.2025	+2.16% +0.34	16.09 500	16.12 2'600	+0.25%
Maze Thera Rg USD \| US5787841007	16.82 26.07.2025	16.45 25.07.2025	+2.25% +0.37	16.67 100	16.84 100	-
MBIA Rg USD \| US55262C1009	4.95 25.07.2025	4.89 24.07.2025	+1.23% +0.06	4.94 7'200	4.95 2'300	-24.30%
MBX Bio Rg USD \| US55287L1017	14.57 26.07.2025	13.03 25.07.2025	+11.82% +1.54	14.57 300	14.60 1'300	-29.30%
Mc Grath Rent Rg USD \| US5805891091	124.50 26.07.2025	115.96 25.07.2025	+7.36% +8.54	124.28 100	124.59 700	+3.70%
Medallion Financ Rg USD \| US5839281061	9.62 26.07.2025	9.60 25.07.2025	+0.21% +0.02	9.56 200	9.67 300	+2.24%
MediaAlpha Rg-A USD \| US58450V1044	10.88 25.07.2025	10.85 24.07.2025	+0.28% +0.03	10.88 200	10.89 5'500	-3.90%
Medifast Rg USD \| US58470H1014	14.90 25.07.2025	15.11 24.07.2025	-1.39% -0.21	14.90 1'800	14.92 3'300	-14.25%
MediWound Rg USD \| IL0011316309	20.33 26.07.2025	20.86 25.07.2025	-2.54% -0.53	20.30 400	20.36 100	+17.19%
MeiraGTx Rg USD \| KYG596651029	8.37 26.07.2025	8.31 25.07.2025	+0.72% +0.06	8.36 500	8.37 300	+36.45%
Mercantile Bank Rg USD \| US5873761044	47.71 26.07.2025	47.98 25.07.2025	-0.56% -0.27	47.60 100	47.75 100	+7.84%
Merchants Bancrp Rg USD \| US58844R1086	34.69 26.07.2025	34.49 25.07.2025	+0.58% +0.20	34.64 900	34.73 1'900	-5.43%
Mercurity Fint Rg USD \| KYG594672027	2.71 26.07.2025	3.07 25.07.2025	-11.73% -0.36	2.70 600	2.71 200	-55.05%
Mercury General Rg USD \| US5894001008	69.65 25.07.2025	69.32 24.07.2025	+0.48% +0.33	69.65 1'600	69.69 1'500	+4.27%
Mercury System Rg USD \| US5893781089	52.98 26.07.2025	52.46 25.07.2025	+0.99% +0.52	52.92 200	52.99 700	+24.90%
Meridian Rg USD \| US58958P1049	14.87 26.07.2025	14.67 25.07.2025	+1.36% +0.20	14.84 100	14.91 200	+7.00%
MeridianLink Rg USD \| US58985J1051	16.71 25.07.2025	16.52 24.07.2025	+1.15% +0.19	16.71 2'200	16.72 3'400	-20.00%
Merit Med Sys Rg USD \| US5898891040	84.69 26.07.2025	84.22 25.07.2025	+0.56% +0.47	84.62 700	84.73 1'500	-12.92%
Meritage Homes Rg USD \| US59001A1025	69.77 25.07.2025	71.05 24.07.2025	-1.80% -1.28	69.72 2'400	69.73 100	-7.62%
Mesa Laboratorie Rg USD \| US59064R1095	75.62 26.07.2025	74.33 25.07.2025	+1.74% +1.29	75.28 100	75.62 300	-43.63%
Metallus Rg USD \| US8873991033	17.00 25.07.2025	16.78 24.07.2025	+1.31% +0.22	16.98 5'500	17.00 11'100	+18.75%
Methode Electron Rg USD \| US5915202007	6.61 25.07.2025	6.51 24.07.2025	+1.54% +0.10	6.60 4'300	6.62 8'600	-44.78%
MetroCity Bksh Rg USD \| US59165J1051	29.34 26.07.2025	29.64 25.07.2025	-1.01% -0.30	29.27 100	29.34 800	-7.23%
Metsera Rg USD \| US59267L1070	40.47 26.07.2025	39.655 25.07.2025	+2.06% +0.815	40.39 400	40.61 2'400	-
MFA Fina REIT Rg USD \| US55272X6076	9.48 25.07.2025	9.42 24.07.2025	+0.64% +0.06	9.49 5'100	9.50 10'000	-7.56%
MGE Energy Rg USD \| US55277P1049	86.53 26.07.2025	86.83 25.07.2025	-0.35% -0.30	86.41 500	86.53 100	-7.59%
MGP Ingredients Rg USD \| US55303J1060	31.84 26.07.2025	31.67 25.07.2025	+0.54% +0.17	31.84 300	31.95 1'400	-19.56%
Microvast Hldgs Rg USD \| US59516C1062	3.31 26.07.2025	3.34 25.07.2025	-0.90% -0.03	3.30 18'100	3.31 13'200	+61.35%
Microvision Rg USD \| US5949603048	1.30 26.07.2025	1.50 25.07.2025	-13.33% -0.20	1.28 107'200	1.29 48'300	+14.50%
Mid Penn Bancorp Rg USD \| US59540G1076	27.02 26.07.2025	26.70 25.07.2025	+1.20% +0.32	26.97 600	27.05 1'300	-7.42%
Middlefield Banc Rg USD \| US5963042040	29.96 26.07.2025	30.25 25.07.2025	-0.96% -0.29	29.77 1'000	29.97 100	+7.84%
Middlesex Water Rg USD \| US5966801087	52.10 26.07.2025	52.55 25.07.2025	-0.86% -0.45	52.10 1'000	52.16 100	-0.39%
Midland Sts Banc Rg USD \| US5977421057	17.97 26.07.2025	18.00 25.07.2025	-0.17% -0.03	17.93 100	17.96 400	-26.23%
MidWestOne Finl Rg USD \| US5985111039	28.00 26.07.2025	29.18 25.07.2025	-4.04% -1.18	27.96 400	28.00 400	+0.21%
Miller Inds TN Rg USD \| US6005512040	43.65 25.07.2025	44.09 24.07.2025	-1.00% -0.44	43.55 1'000	43.65 1'300	-32.54%
MillerKnoll Rg USD \| US6005441000	20.17 26.07.2025	19.76 25.07.2025	+2.07% +0.41	20.15 200	20.17 2'600	-9.73%
MiMedx Group Rg USD \| US6024961012	6.77 26.07.2025	6.85 25.07.2025	-1.17% -0.08	6.76 400	6.77 17'100	-28.79%
Mind Medicine Rg USD \| CA60255C8850	9.76 26.07.2025	9.72 25.07.2025	+0.41% +0.04	9.76 6'900	9.77 1'100	+39.66%
Minerals Technol Rg USD \| US6031581068	65.45 25.07.2025	59.20 24.07.2025	+10.56% +6.25	65.53 1'500	65.54 5'000	-22.32%
Mineralys Rg USD \| US6031701013	14.32 26.07.2025	14.26 25.07.2025	+0.42% +0.06	14.30 800	14.32 4'100	+15.84%
Mirion Tech Rg-A USD \| US60471A1016	21.94 25.07.2025	21.75 24.07.2025	+0.87% +0.19	21.93 34'800	21.94 1'900	+24.64%
Mirum Rg Reg S-AI USD \| US6047491013	51.83 26.07.2025	52.17 25.07.2025	-0.65% -0.34	51.80 600	51.83 100	+26.17%
Mission Produce Rg USD \| US60510V1089	12.05 26.07.2025	12.16 25.07.2025	-0.90% -0.11	12.06 2'700	12.08 2'100	-15.38%
Mister Car Wash Rg USD \| US60646V1052	6.46 26.07.2025	6.40 25.07.2025	+0.94% +0.06	6.46 5'200	6.47 6'500	-12.21%
MISTRAS Group Rg USD \| US60649T1079	8.24 25.07.2025	8.26 24.07.2025	-0.24% -0.02	8.22 2'600	8.24 100	-8.83%
Mitek Systems Rg USD \| US6067102003	9.47 26.07.2025	9.37 25.07.2025	+1.07% +0.10	9.46 100	9.47 2'700	-15.81%
Mobile Infrastr Rg USD \| US60739N1019	3.85 26.07.2025	3.78 25.07.2025	+1.85% +0.07	3.83 100	3.85 200	-8.70%
Modine Mfg Co Rg USD \| US6078281002	103.71 25.07.2025	97.87 24.07.2025	+5.97% +5.84	103.77 4'200	103.78 500	-15.58%
Modiv Indl Rg-C USD \| US60784B1017	14.42 25.07.2025	14.65 24.07.2025	-1.57% -0.23	14.38 1'900	14.42 300	-1.55%
Moelis & Co Rg-A USD \| US60786M1053	70.40 25.07.2025	71.04 24.07.2025	-0.90% -0.64	70.38 100	70.39 4'500	-3.84%
Monarch Casino&R Rg USD \| US6090271072	104.34 26.07.2025	105.42 25.07.2025	-1.02% -1.08	104.26 400	104.34 100	+33.61%
Monopar Therape Rg USD \| US61023L2079	44.97 26.07.2025	46.82 25.07.2025	-3.95% -1.85	44.38 100	44.97 300	+112.82%
Monro Rg USD \| US6102361010	15.81 26.07.2025	15.84 25.07.2025	-0.19% -0.03	15.79 300	15.81 700	-36.13%
Montauk Rnw Rg USD \| US61218C1036	2.32 26.07.2025	2.48 25.07.2025	-6.45% -0.16	2.32 3'300	2.33 2'700	-37.69%
Monte Rosa Therp Rg USD \| US61225M1027	5.67 26.07.2025	5.71 25.07.2025	-0.70% -0.04	5.67 1'800	5.68 500	-17.72%
Montrose Environ Rg USD \| US6151111019	23.44 25.07.2025	23.12 24.07.2025	+1.38% +0.32	23.42 700	23.43 100	+24.64%
Moog -A- USD \| US6153942023	182.56 25.07.2025	185.85 24.07.2025	-1.77% -3.29	182.72 300	182.78 100	-5.58%
Motorcar Parts A Rg USD \| US6200711009	12.14 26.07.2025	12.12 25.07.2025	+0.17% +0.02	12.13 500	12.17 600	+59.47%
Movado Rg USD \| US6245801062	16.75 25.07.2025	16.49 24.07.2025	+1.58% +0.26	16.74 400	16.75 1'900	-16.21%
MRC Global Rg USD \| US55345K1034	14.31 25.07.2025	14.61 24.07.2025	-2.05% -0.30	14.28 27'000	14.31 3'800	+14.32%
MstrCrft Bt Hldg Rg USD \| US57637H1032	20.41 26.07.2025	20.07 25.07.2025	+1.69% +0.34	20.34 300	20.41 600	+5.24%
Mtrpltn Bank Hld Rg USD \| US5917741044	72.97 25.07.2025	74.26 24.07.2025	-1.74% -1.29	72.78 600	72.92 600	+27.16%
Mueller Water Pro-A USD \| US6247581084	25.15 25.07.2025	24.75 24.07.2025	+1.62% +0.40	25.14 4'500	25.15 32'000	+10.00%
Murphy Oil Rg USD \| US6267171022	26.13 25.07.2025	26.33 24.07.2025	-0.76% -0.20	26.12 13'600	26.15 11'700	-12.99%
MVB Financial Rg USD \| US5538101024	23.62 26.07.2025	23.72 25.07.2025	-0.42% -0.10	23.57 300	23.63 1'000	+14.59%
Myers Ind Rg USD \| US6284641098	15.19 25.07.2025	14.94 24.07.2025	+1.67% +0.25	15.18 300	15.19 500	+35.33%
Myomo Rg USD \| US62857J2015	2.11 25.07.2025	2.16 24.07.2025	-2.31% -0.05	2.12 2'600	2.13 2'700	-66.46%
MYR Group Rg USD \| US55405W1045	200.30 26.07.2025	195.34 25.07.2025	+2.54% +4.96	200.19 300	200.30 200	+31.30%
Myriad Genetics Rg USD \| US62855J1043	4.45 26.07.2025	4.65 25.07.2025	-4.30% -0.20	4.45 11'300	4.46 3'100	-66.08%
N-able Rg USD \| US62878D1000	8.21 25.07.2025	8.12 24.07.2025	+1.11% +0.09	8.22 8'600	8.23 3'700	-13.06%
Nabor Industries Rg USD \| BMG6359F1370	33.16 25.07.2025	33.29 24.07.2025	-0.39% -0.13	33.08 200	33.16 4'300	-41.77%
Nacco Inds-A USD \| US6295791031	40.07 25.07.2025	40.76 24.07.2025	-1.69% -0.69	40.01 300	40.75 200	+36.69%
Nano Nuclear Rg USD \| US63010H1086	41.85 26.07.2025	38.95 25.07.2025	+7.45% +2.90	41.83 700	41.85 100	+56.46%
Nano-X Img Rg USD \| IL0011681371	5.20 26.07.2025	5.20 25.07.2025	0.00% 0.00	5.20 2'000	5.21 900	-27.78%
NAPCO Sec Tech Rg USD \| US6304021057	30.42 26.07.2025	29.70 25.07.2025	+2.42% +0.72	30.41 200	30.42 1'700	-16.48%
Nat.Presto Ind. Rg USD \| US6372151042	105.02 25.07.2025	104.76 24.07.2025	+0.25% +0.26	104.55 500	105.02 1'400	+6.44%
Nathans Famous Rg USD \| US6323471002	95.68 26.07.2025	94.47 25.07.2025	+1.28% +1.21	95.66 200	96.06 100	+20.18%
National Banksha Rg USD \| US6348651091	28.80 26.07.2025	29.04 25.07.2025	-0.83% -0.24	28.52 100	29.09 100	+1.15%
National Beverag Rg USD \| US6350171061	46.84 26.07.2025	46.97 25.07.2025	-0.28% -0.13	46.77 300	46.83 700	+10.08%
National Cine Rg USD \| US6353092066	5.03 26.07.2025	4.99 25.07.2025	+0.80% +0.04	5.03 4'400	5.04 4'400	-24.85%
National Healthc Rg USD \| US6359061008	96.40 25.07.2025	94.48 24.07.2025	+2.03% +1.92	96.47 300	96.53 100	-12.16%
National Rsrch Rg USD \| US6373722023	13.89 26.07.2025	14.12 25.07.2025	-1.63% -0.23	13.85 100	13.89 700	-19.95%
National Vsn Hld Rg USD \| US63845R1077	25.02 26.07.2025	25.34 25.07.2025	-1.26% -0.32	25.02 2'100	25.03 1'400	+143.19%
Natl Bank Hldg Rg-A USD \| US6337071046	39.28 25.07.2025	39.49 24.07.2025	-0.53% -0.21	39.27 1'300	39.30 500	-8.29%
Natl Energy Svc Rg USD \| VGG6375R1073	6.42 26.07.2025	6.46 25.07.2025	-0.62% -0.04	6.41 900	6.42 4'800	-27.90%
Natl Health REIT Rg USD \| US63633D1046	71.10 25.07.2025	71.14 24.07.2025	-0.06% -0.04	71.01 800	71.10 3'000	+2.66%
Natural Gas Srvc Rg USD \| US63886Q1094	24.35 25.07.2025	24.28 24.07.2025	+0.29% +0.07	24.35 700	24.46 1'000	-9.40%
Natural GrVin Rg USD \| US63888U1088	39.98 25.07.2025	39.79 24.07.2025	+0.48% +0.19	39.95 2'500	39.96 1'600	+0.18%
Natures Sunshine Rg USD \| US6390271012	14.71 26.07.2025	14.87 25.07.2025	-1.08% -0.16	14.69 100	14.73 400	+1.43%
Navient Rg USD \| US63938C1080	13.98 26.07.2025	13.69 25.07.2025	+2.12% +0.29	13.98 600	13.99 4'800	+3.01%
Navigator Hldgs Rg USD \| MHY621321089	16.02 25.07.2025	16.41 24.07.2025	-2.38% -0.39	16.02 3'100	16.05 6'500	+6.91%
Navitas Semicond Rg USD \| US63942X1063	8.79 26.07.2025	8.98 25.07.2025	-2.12% -0.19	8.77 46'500	8.78 1'300	+151.54%
NB Bancorp Rg USD \| US63945M1071	18.46 26.07.2025	18.79 25.07.2025	-1.76% -0.33	18.46 2'300	18.49 1'000	+4.04%
NBT Bancorp Rg USD \| US6287781024	41.38 26.07.2025	41.55 25.07.2025	-0.41% -0.17	41.33 100	41.38 600	-13.00%
NCR Atl Rg USD \| US63001N1063	27.51 25.07.2025	26.44 24.07.2025	+4.05% +1.07	27.50 200	27.51 500	-22.05%
NCR Voyix Rg USD \| US62886E1082	14.38 25.07.2025	14.17 24.07.2025	+1.48% +0.21	14.37 1'900	14.38 24'000	+2.38%
Nelnet-A USD \| US64031N1081	124.80 25.07.2025	122.38 24.07.2025	+1.98% +2.42	124.58 300	124.99 1'000	+14.58%
Neogen Rg USD \| US6404911066	5.22 26.07.2025	5.12 25.07.2025	+1.95% +0.10	5.21 20'600	5.22 26'600	-57.83%
Neogenomics Rg USD \| US64049M2098	6.29 26.07.2025	6.42 25.07.2025	-2.02% -0.13	6.28 15'800	6.29 10'400	-61.04%
Neonode Rg USD \| US64051M7092	27.34 26.07.2025	28.92 25.07.2025	-5.46% -1.58	27.18 400	27.36 200	+251.40%
NerdWallet Rg-A USD \| US64082B1026	10.96 26.07.2025	10.89 25.07.2025	+0.64% +0.07	10.94 1'100	10.96 3'200	-18.12%
Nerdy Rg-A USD \| US64081V1098	1.68 25.07.2025	1.66 24.07.2025	+1.20% +0.02	1.69 6'100	1.70 6'700	+2.47%
Net Lease Rg USD \| US64110Y1082	33.42 25.07.2025	33.23 24.07.2025	+0.57% +0.19	33.40 300	33.44 800	+6.47%
NET PWR Rg-A USD \| US64107A1051	2.80 25.07.2025	2.74 24.07.2025	+2.19% +0.06	2.79 8'300	2.80 9'100	-74.13%
Netgear Rg USD \| US64111Q1040	25.78 26.07.2025	26.02 25.07.2025	-0.92% -0.24	25.78 3'300	25.80 1'200	-6.64%
Netscout Systems Rg USD \| US64115T1043	22.25 26.07.2025	22.50 25.07.2025	-1.11% -0.25	22.25 4'500	22.28 2'400	+3.88%
NetSTREIT REIT Rg USD \| US64119V3033	18.39 25.07.2025	17.99 24.07.2025	+2.22% +0.40	18.36 600	18.37 400	+27.14%
Neurogene Rg USD \| US64135M1053	22.72 26.07.2025	22.81 25.07.2025	-0.39% -0.09	22.66 400	22.71 1'400	-0.22%
Neuronetics Rg USD \| US64131A1051	4.49 26.07.2025	4.45 25.07.2025	+0.90% +0.04	4.49 6'100	4.50 900	+176.40%
NeuroPace Rg USD \| US6412881053	8.98 26.07.2025	9.07 25.07.2025	-0.99% -0.09	8.95 5'700	8.98 200	-18.95%
New Frtrs Ener Rg-A USD \| US6443931000	3.775 26.07.2025	4.145 25.07.2025	-8.93% -0.37	3.77 19'300	3.78 7'800	-72.59%
New Jersey Res Rg USD \| US6460251068	45.96 25.07.2025	45.89 24.07.2025	+0.15% +0.07	45.97 700	45.98 1'300	-1.63%
New Media Inv Rg USD \| US36472T1097	3.69 25.07.2025	3.70 24.07.2025	-0.27% -0.01	3.68 48'000	3.69 25'100	-26.88%
New York REIT Rg USD \| US6496048405	7.01 26.07.2025	6.98 25.07.2025	+0.43% +0.03	7.01 9'100	7.02 6'100	+15.18%
Newmark Group-A Rg USD \| US65158N1028	13.59 26.07.2025	13.46 25.07.2025	+0.97% +0.13	13.59 1'600	13.60 2'700	+5.07%
Newsmax Inc. Rg-B USD \| US65250K1051	13.94 25.07.2025	14.00 24.07.2025	-0.43% -0.06	- -	- -	-
NewtekOne Rg USD \| US6525262035	11.71 26.07.2025	11.71 25.07.2025	0.00% 0.00	11.70 400	11.72 8'400	-8.30%
NexPoint REIT Rg USD \| US65342V1017	14.52 25.07.2025	14.45 24.07.2025	+0.48% +0.07	14.52 600	14.56 1'000	-7.90%
NexPoint Rs REIT Rg USD \| US65341D1028	33.85 25.07.2025	33.81 24.07.2025	+0.12% +0.04	33.84 400	33.88 500	-19.02%
NexPt Divsfd RE USD \| US65340G2057	4.86 25.07.2025	4.94 24.07.2025	-1.62% -0.08	4.85 800	4.86 500	-19.02%
NextDecade Rg USD \| US65342K1051	11.32 26.07.2025	11.50 25.07.2025	-1.57% -0.18	11.31 19'700	11.32 1'800	+49.16%
Nextdoor Hldg Rg-A USD \| US65345M1080	1.88 25.07.2025	1.88 24.07.2025	0.00% 0.00	1.87 24'600	1.88 72'200	-20.68%
NextNav Rg USD \| US65345N1063	15.40 26.07.2025	15.28 25.07.2025	+0.79% +0.12	15.38 1'900	15.40 500	-1.80%
Nextnrg Rg USD \| US6529411059	1.67 26.07.2025	1.70 25.07.2025	-1.76% -0.03	1.66 200	1.68 1'100	-45.16%
Nextracker Rg-A USD \| US65290E1010	64.53 26.07.2025	63.41 25.07.2025	+1.77% +1.12	64.53 1'700	64.54 100	+73.58%
NEXXEN Intl Rg USD \| IL0012165630	11.01 26.07.2025	11.01 25.07.2025	0.00% 0.00	11.00 1'000	11.01 4'300	-
NI Holdings Rg USD \| US65342T1060	13.21 26.07.2025	13.25 25.07.2025	-0.30% -0.04	13.18 100	13.32 200	-15.61%
Niagen Biosci Rg USD \| US1710774076	9.32 26.07.2025	9.27 25.07.2025	+0.54% +0.05	9.32 4'000	9.33 800	+74.74%
Nicolet Bankshar Rg USD \| US65406E1029	133.57 25.07.2025	132.93 24.07.2025	+0.48% +0.64	133.45 600	133.49 100	+27.65%
NioCorp Devel Rg USD \| CA6544846091	3.14 26.07.2025	3.18 25.07.2025	-1.26% -0.04	3.13 500	3.14 1'500	+105.16%
Nkarta Rg USD \| US65487U1088	2.16 26.07.2025	2.14 25.07.2025	+0.93% +0.02	2.16 100	2.17 9'500	-14.06%
NL Industries Rg USD \| US6291564077	6.51 25.07.2025	6.64 24.07.2025	-1.96% -0.13	6.41 1'200	6.51 200	-14.54%
nLIGHT Rg USD \| US65487K1007	19.39 26.07.2025	19.51 25.07.2025	-0.62% -0.12	19.37 1'700	19.40 100	+85.99%
NMI Hldgs Rg USD \| US6292093050	38.07 26.07.2025	38.06 25.07.2025	+0.03% +0.01	38.07 100	38.08 500	+3.54%
Noble Corp Rg-A USD \| GB00BMXNWH07	28.33 25.07.2025	28.70 24.07.2025	-1.29% -0.37	28.33 32'800	28.34 1'200	-8.60%
Nordic Amer Tank Rg USD \| BMG657731060	2.73 25.07.2025	2.77 24.07.2025	-1.44% -0.04	2.72 38'200	2.73 115'200	+10.80%
Northeast Bank Rg USD \| US66405S1006	95.88 26.07.2025	96.45 25.07.2025	-0.59% -0.57	95.88 800	96.11 200	+5.15%
NorthEast Cmmty Rg USD \| US6641211007	22.50 26.07.2025	22.30 25.07.2025	+0.90% +0.20	22.40 200	22.57 300	-8.83%
Northern Oil&Gas Rg USD \| US6655313079	28.48 25.07.2025	28.74 24.07.2025	-0.90% -0.26	28.46 6'700	28.47 800	-22.66%
Northfield Banco Rg USD \| US66611T1088	10.88 26.07.2025	11.37 25.07.2025	-4.31% -0.49	10.85 4'300	10.88 4'000	-2.15%
Northpointe Rg USD \| US66661N8864	14.58 25.07.2025	14.65 24.07.2025	-0.48% -0.07	14.53 100	14.58 1'700	-
Northrim BanCorp Rg USD \| US6667621097	86.48 26.07.2025	89.33 25.07.2025	-3.19% -2.85	86.36 100	86.49 300	+14.61%
NorthWestern Rg USD \| US6680743050	52.62 26.07.2025	52.11 25.07.2025	+0.98% +0.51	52.57 900	52.61 1'600	-2.53%
Northwst Bncshs Rg USD \| US6673401039	12.63 26.07.2025	12.75 25.07.2025	-0.94% -0.12	12.62 800	12.63 45'900	-3.34%
Norwood Financia Rg USD \| US6695491075	24.62 26.07.2025	24.25 25.07.2025	+1.53% +0.37	24.41 200	24.70 200	-10.86%
Novagold Resourc Rg USD \| CA66987E2069	5.365 25.07.2025	5.58 24.07.2025	-3.85% -0.215	- -	- -	+67.32%
Novanta Rg USD \| CA67000B1040	127.21 26.07.2025	125.17 25.07.2025	+1.63% +2.04	127.16 200	127.30 200	-18.07%
Novavax Rg USD \| US6700024010	7.47 26.07.2025	7.64 25.07.2025	-2.23% -0.17	7.46 5'700	7.47 39'000	-4.98%
NovoCure NPV Rg USD \| JE00BYSS4X48	12.04 26.07.2025	12.54 25.07.2025	-3.99% -0.50	12.03 15'100	12.04 3'800	-57.92%
NPK Intl Rg USD \| US6517185046	9.03 25.07.2025	9.04 24.07.2025	-0.11% -0.01	9.02 5'100	9.03 3'300	+17.86%
Nu Skin Enterp Rg-A USD \| US67018T1051	8.75 25.07.2025	8.96 24.07.2025	-2.34% -0.21	8.74 20'900	8.76 2'200	+30.04%
Nurix Therapeutc-Rg USD \| US67080M1036	11.52 26.07.2025	11.53 25.07.2025	-0.09% -0.01	11.52 2'800	11.53 300	-38.80%
Nuscale Power Rg USD \| US67079K1007	51.67 25.07.2025	51.03 24.07.2025	+1.25% +0.64	51.65 4'700	51.66 10'600	+184.61%
Nutex Hlth Rg USD \| US67079U3068	95.02 26.07.2025	95.755 25.07.2025	-0.77% -0.735	94.82 200	95.19 200	+202.16%
Nuvalent Rg-A USD \| US6707031075	81.41 26.07.2025	82.08 25.07.2025	-0.82% -0.67	81.42 100	81.53 1'300	+4.85%
Nuvation Bio Rg-A USD \| US67080N1019	2.50 25.07.2025	2.51 24.07.2025	-0.40% -0.01	2.49 37'400	2.50 5'700	-5.64%
Nuvectis Pharma Rg USD \| US67080T1088	7.78 26.07.2025	7.73 25.07.2025	+0.65% +0.05	7.78 500	7.83 1'300	+42.88%
NV5 Global Rg USD \| US62945V1098	23.07 26.07.2025	23.28 25.07.2025	-0.90% -0.21	23.06 200	23.08 1'200	+23.57%
NVE Rg USD \| US6294452064	63.44 26.07.2025	63.74 25.07.2025	-0.47% -0.30	63.42 100	63.46 200	-21.72%
NW Nat Hldg Rg USD \| US66765N1054	40.86 25.07.2025	40.81 24.07.2025	+0.12% +0.05	40.82 1'200	40.87 6'400	+3.16%
NWPX Infra Rg USD \| US6677461013	42.27 26.07.2025	41.27 25.07.2025	+2.42% +1.00	42.18 300	42.37 100	-14.48%
O-I Glass Rg USD \| US67098H1041	14.57 25.07.2025	14.66 24.07.2025	-0.61% -0.09	14.56 27'100	14.57 29'000	+35.24%
Oak Valley Banc Rg USD \| US6718071052	27.78 26.07.2025	27.50 25.07.2025	+1.02% +0.28	27.62 300	27.80 300	-5.98%
Oceaneering Intl Rg USD \| US6752321025	22.67 25.07.2025	23.95 24.07.2025	-5.34% -1.28	22.68 2'300	22.69 15'100	-8.17%
Oceanfirst Bk Rg USD \| US6752341080	17.43 26.07.2025	17.89 25.07.2025	-2.57% -0.46	17.37 200	17.43 2'800	-1.16%
Ocular Therapeut Rg USD \| US67576A1007	12.21 26.07.2025	11.92 25.07.2025	+2.43% +0.29	12.20 400	12.21 9'700	+39.58%
OFG Bancorp Rg USD \| PR67103X1020	43.31 25.07.2025	42.91 24.07.2025	+0.93% +0.40	43.31 400	43.33 600	+1.39%
Ohio Vy Banc Cor Rg USD \| US6777191064	34.25 26.07.2025	34.53 25.07.2025	-0.81% -0.28	33.88 100	34.25 100	+42.63%
Oil States Intl Rg USD \| US6780261052	5.78 25.07.2025	5.75 24.07.2025	+0.52% +0.03	5.77 4'900	5.78 3'900	+13.64%
Oil-Dri Corp of Rg USD \| US6778641000	59.22 25.07.2025	59.94 24.07.2025	-1.20% -0.72	59.23 100	59.33 100	+36.79%
Oklo Rg-A USD \| US02156V1098	75.50 25.07.2025	74.59 24.07.2025	+1.22% +0.91	75.41 100	75.43 1'700	+251.34%
Olaplex Hldg Rg USD \| US6793691089	1.51 26.07.2025	1.58 25.07.2025	-4.43% -0.07	1.51 29'500	1.52 2'600	-8.67%
Old Natl Bancorp Rg USD \| US6800331075	21.65 26.07.2025	21.52 25.07.2025	+0.60% +0.13	21.64 4'700	21.65 14'300	-0.85%
Old Point Financ Rg USD \| US6801941070	40.58 26.07.2025	41.29 25.07.2025	-1.72% -0.71	40.35 300	40.58 100	+58.44%
Old Second Banco Rg USD \| US6802771005	17.85 26.07.2025	17.78 25.07.2025	+0.39% +0.07	17.84 200	17.85 2'900	0.00%
Olema Pharma Rg USD \| US68062P1066	4.71 26.07.2025	4.57 25.07.2025	+3.06% +0.14	4.71 7'900	4.73 1'300	-21.61%
Olo Rg-A USD \| US68134L1098	10.14 25.07.2025	10.13 24.07.2025	+0.10% +0.01	10.14 50'200	10.15 46'500	+31.90%
Olympic Steel Rg USD \| US68162K1060	33.27 26.07.2025	32.78 25.07.2025	+1.49% +0.49	33.20 100	33.27 100	-0.09%
Omega Flex Rg USD \| US6820951043	34.46 26.07.2025	34.16 25.07.2025	+0.88% +0.30	34.07 200	34.47 200	-18.61%
Omeros Rg USD \| US6821431029	3.83 26.07.2025	3.59 25.07.2025	+6.69% +0.24	3.84 1'300	3.85 4'600	-63.66%
Omniab Rg USD \| US68218J1034	2.10 26.07.2025	2.12 25.07.2025	-0.94% -0.02	2.09 9'900	2.10 4'000	-40.11%
Omnicell Rg USD \| US68213N1090	28.27 26.07.2025	28.13 25.07.2025	+0.50% +0.14	28.28 100	28.29 400	-36.81%
ON24 Rg USD \| US68339B1044	5.13 25.07.2025	5.15 24.07.2025	-0.39% -0.02	5.13 3'400	5.15 6'200	-20.28%
Oncology Inst Rg USD \| US68236X1000	3.68 26.07.2025	3.65 25.07.2025	+0.82% +0.03	3.68 7'500	3.69 4'900	+1'081.23%
ONE Gas Rg USD \| US68235P1084	72.93 25.07.2025	73.02 24.07.2025	-0.12% -0.09	72.97 200	72.98 3'100	+5.44%
One Libert Ppt R Rg USD \| US6824061039	23.18 25.07.2025	23.15 24.07.2025	+0.13% +0.03	23.14 100	23.18 1'900	-15.01%
OneSpan Rg USD \| US68287N1000	15.075 26.07.2025	15.065 25.07.2025	+0.07% +0.01	15.06 2'000	15.09 500	-18.74%
OneSpWrld Hldgs-Rg USD \| BSP736841136	22.21 26.07.2025	22.12 25.07.2025	+0.41% +0.09	22.19 3'400	22.21 2'200	+11.84%
OneWater Marin Rg-A USD \| US68280L1017	15.37 26.07.2025	15.06 25.07.2025	+2.06% +0.31	15.36 200	15.38 300	-13.35%
Onity Grp Rg USD \| US6757466064	38.40 25.07.2025	38.50 24.07.2025	-0.26% -0.10	38.40 1'400	38.54 100	+25.37%
Ooma Rg USD \| US6834161019	11.94 25.07.2025	12.04 24.07.2025	-0.83% -0.10	11.92 4'000	11.94 1'700	-14.37%
OP Bancorp Rg USD \| US67109R1095	13.42 26.07.2025	13.24 25.07.2025	+1.36% +0.18	13.42 1'300	13.47 200	-16.26%
OPAL Fuels Rg-A USD \| US68347P1030	2.51 26.07.2025	2.57 25.07.2025	-2.33% -0.06	2.50 11'800	2.52 600	-24.19%
Open Lending Rg USD \| US68373J1043	2.64 26.07.2025	2.58 25.07.2025	+2.33% +0.06	2.63 4'000	2.64 14'400	-56.78%
OPENLANE Rg USD \| US48238T1097	24.84 25.07.2025	24.78 24.07.2025	+0.24% +0.06	24.84 3'500	24.85 3'600	+24.90%
Opko Health Rg USD \| US68375N1037	1.37 26.07.2025	1.40 25.07.2025	-2.14% -0.03	1.36 68'700	1.37 69'900	-4.76%
Oportun Finl Rg USD \| US68376D1046	6.36 26.07.2025	6.30 25.07.2025	+0.95% +0.06	6.36 6'200	6.37 600	+62.37%
OppFi Rg USD \| US68386H1032	11.27 25.07.2025	11.25 24.07.2025	+0.18% +0.02	11.24 4'300	11.27 5'700	+46.87%
OptimizeRx Rg USD \| US68401U2042	14.35 26.07.2025	13.94 25.07.2025	+2.94% +0.41	14.33 300	14.39 100	+186.83%
Option Cr Health Rg USD \| US68404L2016	29.69 26.07.2025	29.47 25.07.2025	+0.75% +0.22	29.67 2'600	29.68 500	+27.03%
Orange Cnty Bnc Rg USD \| US68417L1070	26.40 26.07.2025	26.99 25.07.2025	-2.19% -0.59	26.30 700	26.40 100	-2.86%
Orasure Techs Rg USD \| US68554V1089	3.36 26.07.2025	3.32 25.07.2025	+1.20% +0.04	3.36 3'800	3.37 2'100	-8.03%
Orchid Islnd Rg USD \| US68571X3017	7.41 25.07.2025	7.30 24.07.2025	+1.51% +0.11	7.41 34'100	7.42 41'000	-6.17%
Organgnss Hldg Rg-A USD \| US68621F1021	5.03 26.07.2025	4.75 25.07.2025	+5.89% +0.28	5.02 2'100	5.03 12'900	+48.44%
ORIC Pharma Rg USD \| US68622P1093	11.44 26.07.2025	11.73 25.07.2025	-2.47% -0.29	11.44 3'600	11.46 100	+45.35%
Origin Bancorp Rg USD \| US68621T1025	37.47 25.07.2025	37.47 24.07.2025	0.00% 0.00	37.47 1'200	37.48 1'200	+12.56%
Orion Group Hldg Rg USD \| US68628V3087	9.30 25.07.2025	8.65 24.07.2025	+7.51% +0.65	9.30 100	9.31 6'600	+18.01%
Orion Rg USD \| LU1092234845	11.34 25.07.2025	11.24 24.07.2025	+0.89% +0.10	11.35 6'100	11.36 2'100	-28.82%
Ormat Technologi Rg USD \| US6866881021	89.48 25.07.2025	89.09 24.07.2025	+0.44% +0.39	89.42 4'200	89.43 2'500	+31.56%
Orrstown Fncl Rg USD \| US6873801053	34.55 26.07.2025	35.22 25.07.2025	-1.90% -0.67	34.55 1'600	34.61 600	-3.80%
Orthofix Med Rg USD \| US68752M1080	11.27 26.07.2025	11.24 25.07.2025	+0.27% +0.03	11.25 1'000	11.27 2'900	-35.62%
OrthoPediatrics Rg USD \| US68752L1008	22.75 26.07.2025	22.76 25.07.2025	-0.04% -0.01	22.75 1'500	22.80 400	-1.81%
Oruka Thera Rg USD \| US6876041087	14.25 26.07.2025	14.23 25.07.2025	+0.14% +0.02	14.18 600	14.25 1'700	-26.61%
Oscar Health Rg-A USD \| US6877931096	14.45 25.07.2025	14.20 24.07.2025	+1.76% +0.25	14.44 1'500	14.45 36'900	+5.65%
OSI Systems Rg USD \| US6710441055	226.08 26.07.2025	224.03 25.07.2025	+0.92% +2.05	225.60 300	226.10 300	+33.81%
Otter Tail Rg USD \| US6896481032	78.49 26.07.2025	77.92 25.07.2025	+0.73% +0.57	78.44 200	78.49 1'000	+5.53%
Ouster Rg USD \| US68989M2026	26.32 26.07.2025	28.30 25.07.2025	-7.00% -1.98	26.30 800	26.34 300	+131.59%
Outdoor Holding Rg USD \| US00175J1079	1.23 26.07.2025	1.28 25.07.2025	-3.91% -0.05	1.23 11'200	1.24 3'600	+16.36%
OUTFRONT Media Rg USD \| US69007J3041	18.07 25.07.2025	17.90 24.07.2025	+0.95% +0.17	18.05 4'000	18.07 9'200	-1.52%
Outset Medical Rg USD \| US6901452069	18.53 26.07.2025	17.61 25.07.2025	+5.22% +0.92	18.47 200	18.53 1'300	+5.77%
Owens & Minor Rg USD \| US6907321029	7.88 25.07.2025	7.94 24.07.2025	-0.76% -0.06	7.88 8'500	7.89 1'600	-39.25%
Oxford Ind Rg USD \| US6914973093	42.71 25.07.2025	43.15 24.07.2025	-1.02% -0.44	42.68 1'500	42.71 2'100	-45.23%
P10 Rg-A USD \| US69376K1060	12.31 25.07.2025	12.15 24.07.2025	+1.32% +0.16	12.32 800	12.33 6'500	-3.65%
Pacific Bio CA Rg USD \| US69404D1081	1.54 26.07.2025	1.54 25.07.2025	0.00% 0.00	1.53 33'800	1.54 38'500	-15.85%
Pacific Premier Rg USD \| US69478X1054	22.57 26.07.2025	21.16 25.07.2025	+6.66% +1.41	22.57 2'500	22.58 6'200	-15.09%
Pacira BioScienc Rg USD \| US6951271005	22.55 26.07.2025	21.82 25.07.2025	+3.35% +0.73	22.53 300	22.56 11'600	+15.82%
PACS Group Rg USD \| US69380Q1076	11.69 25.07.2025	11.43 24.07.2025	+2.27% +0.26	11.69 2'600	11.70 5'800	-12.81%
PAGAYA Rg USD \| IL0011858912	31.47 26.07.2025	32.20 25.07.2025	-2.27% -0.73	31.42 1'400	31.47 500	+246.61%
PagerDuty Rg USD \| US69553P1003	15.72 25.07.2025	14.71 24.07.2025	+6.87% +1.01	15.72 20'000	15.73 14'900	-19.44%
PagSeguro-A Rg USD \| KYG687071012	8.16 25.07.2025	8.02 24.07.2025	+1.75% +0.14	8.15 9'300	8.16 10'100	+28.12%
Palladyne AI Rg USD \| US80359A2050	10.30 26.07.2025	10.35 25.07.2025	-0.48% -0.05	10.30 8'600	10.31 3'400	-15.65%
Palomar Hldgs Rg USD \| US69753M1053	132.52 26.07.2025	131.77 25.07.2025	+0.57% +0.75	132.39 1'000	132.53 700	+24.79%
Palvella Thera Rg USD \| US6979471090	38.62 26.07.2025	38.63 25.07.2025	-0.03% -0.01	38.51 100	38.62 400	+221.92%
PAMT Rg USD \| US6931491061	13.75 26.07.2025	13.38 25.07.2025	+2.77% +0.37	13.04 100	13.77 100	-32.15%
Panagea Logistic Rg USD \| BMG6891L1054	5.06 26.07.2025	5.08 25.07.2025	-0.39% -0.02	5.05 500	5.06 3'700	-5.22%
Papa Johns Intl Rg USD \| US6988131024	43.94 26.07.2025	43.14 25.07.2025	+1.85% +0.80	43.94 200	43.95 200	+5.04%
Par Pacific Hldn Rg USD \| US69888T2078	31.43 25.07.2025	31.40 24.07.2025	+0.10% +0.03	31.42 12'100	31.43 800	+91.58%
Par Technology Rg USD \| US6988841036	68.26 25.07.2025	68.22 24.07.2025	+0.06% +0.04	68.24 700	68.26 400	-6.12%
Paramount Grp-RE Rg USD \| US69924R1086	6.38 25.07.2025	6.32 24.07.2025	+0.95% +0.06	6.37 35'500	6.39 5'700	+27.94%
Park Aerospace Rg USD \| US70014A1043	17.61 25.07.2025	17.80 24.07.2025	-1.07% -0.19	17.61 1'800	17.67 700	+21.50%
Park National Rg USD \| US7006581075	165.57 25.07.2025	166.24 24.07.2025	-0.40% -0.67	165.35 300	165.57 300	-3.03%
Park Ohio Holdin Rg USD \| US7006661000	17.49 26.07.2025	17.35 25.07.2025	+0.81% +0.14	17.27 200	17.49 100	-33.96%
Parke Bancorp Rg USD \| US7008851062	21.65 26.07.2025	21.65 25.07.2025	0.00% 0.00	21.65 100	21.66 300	+5.56%
Pathward Finl Rg USD \| US59100U1088	80.20 26.07.2025	80.15 25.07.2025	+0.06% +0.05	80.18 1'500	80.37 400	+8.93%
Patria Invt Rg USD \| KYG694511059	13.70 26.07.2025	13.53 25.07.2025	+1.26% +0.17	13.70 900	13.72 3'000	+16.34%
Patrick Industr. Rg USD \| US7033431039	100.00 26.07.2025	97.58 25.07.2025	+2.48% +2.42	100.01 900	100.05 900	+17.45%
Patriot Natl Ban Rg USD \| US70336F2039	1.48 26.07.2025	1.54 25.07.2025	-3.90% -0.06	1.49 1'000	1.50 3'800	-16.30%
Patterson-Uti En Rg USD \| US7034811015	5.92 26.07.2025	6.10 25.07.2025	-2.95% -0.18	5.92 53'400	5.93 42'700	-26.15%
Payoneer Global Rg USD \| US70451X1046	6.81 26.07.2025	6.72 25.07.2025	+1.34% +0.09	6.81 29'400	6.82 4'100	-33.07%
Paysafe Rg USD \| BMG6964L2062	13.75 25.07.2025	13.54 24.07.2025	+1.55% +0.21	13.73 5'300	13.74 1'100	-20.82%
Paysign Rg USD \| US70451A1043	8.15 26.07.2025	8.56 25.07.2025	-4.79% -0.41	8.13 5'900	8.14 1'200	+183.44%
PBF Ener Rg-A USD \| US69318G1067	24.16 25.07.2025	23.33 24.07.2025	+3.56% +0.83	24.16 14'600	24.17 3'400	-12.13%
Pc Connection Rg USD \| US69318J1007	64.00 26.07.2025	64.86 25.07.2025	-1.33% -0.86	63.88 200	64.01 600	-6.37%
PCB Bancorp Rg USD \| US69320M1099	21.42 26.07.2025	20.77 25.07.2025	+3.13% +0.65	21.42 100	21.60 500	+2.62%
PDF Solutions Rg USD \| US6932821050	23.79 26.07.2025	23.77 25.07.2025	+0.08% +0.02	23.78 800	23.81 500	-12.22%
Peabody Energy Rg USD \| US7045511000	16.70 25.07.2025	17.28 24.07.2025	-3.36% -0.58	16.67 18'100	16.69 2'800	-17.48%
Peapack Gladston Rg USD \| US7046991078	26.40 26.07.2025	25.88 25.07.2025	+2.01% +0.52	26.40 1'000	26.44 400	-19.25%
Pebbleb REIT-SBI Rg USD \| US70509V1008	10.61 25.07.2025	10.54 24.07.2025	+0.66% +0.07	10.60 8'600	10.61 21'300	-22.21%
Pediatrix Medica Rg USD \| US58502B1061	12.57 25.07.2025	12.42 24.07.2025	+1.21% +0.15	12.57 13'800	12.58 2'900	-5.34%
Peloton Intera Rg-A USD \| US70614W1009	6.56 26.07.2025	6.43 25.07.2025	+2.02% +0.13	6.55 3'900	6.56 21'800	-26.09%
Penguin Sltn Rg USD \| US7069151055	25.16 26.07.2025	24.90 25.07.2025	+1.04% +0.26	25.14 200	25.17 3'100	+29.76%
Pennant Group Rg USD \| US70805E1091	23.35 26.07.2025	23.10 25.07.2025	+1.08% +0.25	23.36 200	23.38 1'000	-12.90%
Penns Woods Banc Rg USD \| US7084301032	30.00 26.07.2025	30.50 25.07.2025	-1.64% -0.50	29.99 100	30.05 100	+0.36%
PennyMac REIT Rg USD \| US70931T1034	12.39 25.07.2025	12.77 24.07.2025	-2.98% -0.38	12.39 22'700	12.40 3'300	+1.43%
Peoples Bancorp Rg USD \| US7105771072	29.27 26.07.2025	29.38 25.07.2025	-0.37% -0.11	29.27 100	29.59 100	-5.65%
Peoples Bancorp Rg USD \| US7097891011	29.39 26.07.2025	29.05 25.07.2025	+1.17% +0.34	29.37 500	29.39 900	-8.33%
Peoples Fin Serv Rg USD \| US7110401053	49.89 26.07.2025	50.41 25.07.2025	-1.03% -0.52	49.89 300	50.22 200	-1.50%
Perdoceo Edu Rg USD \| US71363P1066	28.45 26.07.2025	28.53 25.07.2025	-0.28% -0.08	28.47 200	28.48 400	+7.78%
Perella Weinbg Rg-A USD \| US71367G1022	20.56 26.07.2025	20.81 25.07.2025	-1.20% -0.25	20.57 900	20.58 200	-12.71%
Performant Healt Rg USD \| US71377E1055	3.63 26.07.2025	3.67 25.07.2025	-1.09% -0.04	3.62 3'100	3.63 600	+21.52%
Perimeter Sol Rg USD \| US71385M1071	16.86 25.07.2025	16.79 24.07.2025	+0.42% +0.07	16.85 6'400	16.87 21'300	+31.38%
Perma-Fix Envir Rg USD \| US7141572039	12.33 26.07.2025	12.25 25.07.2025	+0.65% +0.08	12.28 200	12.33 200	+10.66%
Perpetua Res Rg USD \| CA7142661031	16.21 26.07.2025	16.845 25.07.2025	-3.77% -0.635	16.21 200	16.22 1'300	+57.87%
Personalis Rg USD \| US71535D1063	6.49 26.07.2025	6.71 25.07.2025	-3.28% -0.22	6.49 1'000	6.51 1'800	+16.09%
Perspective Th Rg-B USD \| US46489V3024	4.06 25.07.2025	4.15 24.07.2025	-2.17% -0.09	4.05 1'600	4.06 4'900	+30.09%
Petco Health Rg-A USD \| US71601V1052	3.36 26.07.2025	3.80 25.07.2025	-11.58% -0.44	3.35 49'200	3.36 53'600	-0.26%
Pfd Bk Rg USD \| US7403674044	93.91 26.07.2025	94.13 25.07.2025	-0.23% -0.22	93.77 100	93.91 200	+8.97%
Phathom Pharma Rg USD \| US71722W1071	9.63 26.07.2025	9.05 25.07.2025	+6.41% +0.58	9.63 3'300	9.64 1'800	+11.45%
Phibro Animal Rg-A USD \| US71742Q1067	29.18 26.07.2025	29.44 25.07.2025	-0.88% -0.26	29.18 500	29.22 300	+40.19%
Phinia Rg USD \| US71880K1016	52.36 25.07.2025	49.90 24.07.2025	+4.93% +2.46	52.32 3'500	52.33 4'300	+3.59%
Phls Edison REIT Rg USD \| US71844V2016	34.56 26.07.2025	34.76 25.07.2025	-0.58% -0.20	34.55 2'600	34.56 1'300	-7.21%
Photronics Inc Rg USD \| US7194051022	19.72 26.07.2025	19.60 25.07.2025	+0.61% +0.12	19.71 1'300	19.72 2'700	-16.30%
Phreesia Rg USD \| US71944F1066	26.63 25.07.2025	27.05 24.07.2025	-1.55% -0.42	26.63 3'200	26.64 400	+7.51%
Piedmont Lith Rg USD \| US72016P1057	8.14 26.07.2025	8.59 25.07.2025	-5.24% -0.45	8.09 700	8.15 400	-1.72%
Piedmont Rlty Rg-A USD \| US7201902068	7.51 25.07.2025	7.54 24.07.2025	-0.40% -0.03	7.51 12'200	7.52 4'000	-17.60%
Pioneer Bancorp Rg USD \| US7235611065	12.37 26.07.2025	12.40 25.07.2025	-0.24% -0.03	12.29 300	12.39 200	+7.64%
Piper Sandler Rg USD \| US7240781002	314.37 25.07.2025	314.00 24.07.2025	+0.12% +0.37	313.91 200	314.37 2'100	+4.68%
Pitney Bowes Rg USD \| US7244791007	12.28 25.07.2025	12.12 24.07.2025	+1.32% +0.16	12.28 9'700	12.29 36'100	+67.40%
PJT Partners Rg-A USD \| US69343T1079	184.10 25.07.2025	186.02 24.07.2025	-1.03% -1.92	184.23 200	184.26 1'200	+17.88%
Pkstn Rlty Tr Rg-E USD \| US39818P7996	13.79 25.07.2025	13.73 24.07.2025	+0.44% +0.06	13.79 300	13.80 3'400	+24.03%
Planet Labs Rg-A USD \| US72703X1063	6.65 25.07.2025	6.84 24.07.2025	-2.78% -0.19	6.65 38'100	6.66 33'800	+69.31%
PlayStudios Rg-A USD \| US72815G1085	1.22 26.07.2025	1.25 25.07.2025	-2.40% -0.03	1.21 2'400	1.22 4'200	-32.80%
Playtika Hldg Rg USD \| US72815L1070	4.67 26.07.2025	4.76 25.07.2025	-1.89% -0.09	4.67 12'800	4.68 6'700	-31.41%
Plexus Corp Rg USD \| US7291321005	123.25 26.07.2025	118.29 25.07.2025	+4.19% +4.96	123.13 1'100	123.25 300	-21.24%
Plug Power Rg USD \| US72919P2020	1.84 26.07.2025	1.77 25.07.2025	+3.95% +0.07	1.84 272'400	1.85 32'300	-16.90%
Plumas Bancorp Rg USD \| US7292731020	41.99 26.07.2025	42.14 25.07.2025	-0.36% -0.15	41.91 100	42.08 100	-10.83%
Plymouth In REIT Rg USD \| US7296401026	15.37 25.07.2025	15.47 24.07.2025	-0.65% -0.10	15.37 100	15.39 2'400	-13.09%
PnnyMc Finl Svc Rg USD \| US70932M1071	94.07 25.07.2025	93.26 24.07.2025	+0.87% +0.81	94.03 5'300	94.07 400	-8.69%
Polaris Rg USD \| US7310681025	50.24 25.07.2025	49.61 24.07.2025	+1.27% +0.63	50.21 500	50.22 4'300	-13.90%
Ponce Fin Grp Rg USD \| US7323441060	14.37 26.07.2025	13.72 25.07.2025	+4.74% +0.65	14.37 100	14.40 20'100	+5.54%
Porch Group Rg USD \| US7332451043	13.42 26.07.2025	13.26 25.07.2025	+1.21% +0.16	13.42 2'900	13.44 400	+169.51%
Port Gen Elec Rg USD \| US7365088472	41.40 25.07.2025	39.73 24.07.2025	+4.20% +1.67	41.41 6'400	41.42 5'000	-8.92%
Portillo's Rg-A USD \| US73642K1060	10.58 26.07.2025	10.53 25.07.2025	+0.47% +0.05	10.56 6'900	10.58 3'700	+12.55%
Postal REIT Rg-A USD \| US73757R1023	14.39 25.07.2025	14.47 24.07.2025	-0.55% -0.08	14.37 3'700	14.39 1'300	+10.88%
Potbelly Rg USD \| US73754Y1001	12.56 26.07.2025	12.64 25.07.2025	-0.63% -0.08	12.55 1'200	12.57 200	+34.18%
PotlatchDeltic Rg USD \| US7376301039	41.94 26.07.2025	40.68 25.07.2025	+3.10% +1.26	41.94 1'200	41.95 1'300	+3.64%
Powell Ind Rg USD \| US7391281067	248.37 26.07.2025	240.16 25.07.2025	+3.42% +8.21	248.09 1'000	248.86 100	+12.22%
Power Integratio Rg USD \| US7392761034	52.01 26.07.2025	52.42 25.07.2025	-0.78% -0.41	52.02 500	52.04 2'000	-15.04%
Power Solutions Rg USD \| US73933G2021	90.52 26.07.2025	89.52 25.07.2025	+1.12% +1.00	90.40 100	90.63 1'200	+200.91%
PowerFleet Rg USD \| US73931J1097	4.57 26.07.2025	4.63 25.07.2025	-1.30% -0.06	4.57 300	4.58 8'700	-30.48%
PRA Group Rg USD \| US69354N1063	15.75 26.07.2025	15.94 25.07.2025	-1.19% -0.19	15.74 1'400	15.76 100	-23.70%
Prairie Oper Rg USD \| US7396501097	3.835 26.07.2025	3.82 25.07.2025	+0.39% +0.015	3.83 100	3.84 2'800	-44.80%
Praxis Precis Rg USD \| US74006W2070	59.22 26.07.2025	58.005 25.07.2025	+2.09% +1.215	59.21 100	59.30 600	-24.63%
Precigen Rg USD \| US74017N1054	1.57 26.07.2025	1.60 25.07.2025	-1.88% -0.03	1.57 47'200	1.58 8'900	+42.86%
Preformed Line P Rg USD \| US7404441047	140.36 26.07.2025	144.26 25.07.2025	-2.70% -3.90	- -	- -	+14.04%
Premier Rg-A USD \| US74051N1028	21.175 26.07.2025	21.22 25.07.2025	-0.21% -0.045	21.17 300	21.18 3'600	+0.09%
Prestige Consmer Rg USD \| US74112D1019	76.88 25.07.2025	76.28 24.07.2025	+0.79% +0.60	76.83 200	76.84 200	-2.32%
Pricesmart Rg USD \| US7415111092	107.19 26.07.2025	104.63 25.07.2025	+2.45% +2.56	107.08 100	107.26 1'100	+13.52%
Prime Medicine Rg USD \| US74168J1016	4.21 26.07.2025	4.35 25.07.2025	-3.22% -0.14	4.20 8'100	4.21 4'700	+48.97%
PrimeEnergy Res Rg USD \| US74158E1047	176.87 26.07.2025	175.71 25.07.2025	+0.66% +1.16	175.60 100	176.93 100	-19.45%
Primis Financial Rg USD \| US74167B1098	11.72 26.07.2025	11.69 25.07.2025	+0.26% +0.03	11.67 600	11.72 1'400	+0.26%
Primoris Svcs Rg USD \| US74164F1030	92.83 25.07.2025	89.93 24.07.2025	+3.22% +2.90	92.85 2'700	92.86 500	+17.71%
Princeton Banc Rg USD \| US74179A1079	31.70 26.07.2025	31.54 25.07.2025	+0.51% +0.16	31.50 200	31.84 100	-7.03%
Priority Tech Hl Rg USD \| US74275G1076	7.05 26.07.2025	7.09 25.07.2025	-0.56% -0.04	7.03 2'000	7.05 800	-39.66%
Privia Hlth Rg USD \| US74276R1023	19.705 26.07.2025	19.70 25.07.2025	+0.03% +0.005	19.70 16'000	19.71 200	+0.77%
PRO-DEX Rg USD \| US74265M2052	49.43 26.07.2025	49.82 25.07.2025	-0.78% -0.39	49.01 100	49.43 100	+6.57%
ProAssurance Rg USD \| US74267C1062	23.80 25.07.2025	23.77 24.07.2025	+0.13% +0.03	23.79 1'600	23.80 5'500	+49.40%
PROCEPT BioRobot Rg USD \| US74276L1052	55.72 26.07.2025	58.64 25.07.2025	-4.98% -2.92	55.69 400	55.80 900	-27.17%
Proficient Rg USD \| US74317M1045	8.12 26.07.2025	8.10 25.07.2025	+0.25% +0.02	8.10 300	8.12 300	+0.37%
ProFrac Hldg Rg-A USD \| US74319N1000	7.72 26.07.2025	8.19 25.07.2025	-5.74% -0.47	7.70 700	7.72 200	+5.54%
PROG Holdings Rg USD \| US74319R1014	32.55 25.07.2025	32.63 24.07.2025	-0.25% -0.08	32.61 2'200	32.62 3'700	-22.79%
Progress Softwar Rg USD \| US7433121008	50.815 26.07.2025	49.97 25.07.2025	+1.69% +0.845	50.81 200	50.83 2'200	-23.30%
Progyny Rg USD \| US74340E1038	23.11 26.07.2025	23.00 25.07.2025	+0.48% +0.11	23.10 9'400	23.15 200	+33.33%
ProPetro Holding Rg USD \| US74347M1080	6.00 25.07.2025	6.10 24.07.2025	-1.64% -0.10	5.99 5'200	6.00 44'400	-34.62%
Pros Hldgs Rg USD \| US74346Y1038	16.35 25.07.2025	15.70 24.07.2025	+4.14% +0.65	16.35 5'700	16.36 5'800	-28.51%
Protagonist Ther Rg USD \| US74366E1029	55.15 26.07.2025	53.74 25.07.2025	+2.62% +1.41	55.12 1'200	55.21 2'100	+39.22%
Protalix BioThps Rg USD \| US74365A3095	1.51 25.07.2025	1.55 24.07.2025	-2.58% -0.04	1.51 10'500	1.53 7'300	-17.55%
Protara Therapeu Rg USD \| US74365U1079	3.33 26.07.2025	3.34 25.07.2025	-0.30% -0.01	3.33 5'100	3.34 400	-36.74%
Prothena Corp Rg USD \| IE00B91XRN20	6.68 26.07.2025	6.70 25.07.2025	-0.30% -0.02	6.68 7'900	6.69 300	-51.62%
Proto Labs Rg USD \| US7437131094	39.11 25.07.2025	38.74 24.07.2025	+0.96% +0.37	39.10 100	39.11 3'700	-0.90%
Provident Bancor Rg USD \| US74383L1052	12.69 26.07.2025	12.76 25.07.2025	-0.55% -0.07	12.66 800	12.70 100	+11.93%
Provident Financ Rg USD \| US74386T1051	19.04 25.07.2025	18.35 24.07.2025	+3.76% +0.69	19.05 3'800	19.07 4'200	-2.76%
PTC Therapeutics Rg USD \| US69366J2006	44.74 26.07.2025	46.32 25.07.2025	-3.41% -1.58	44.68 2'000	44.76 500	+2.61%
PubMatic Rg-A USD \| US74467Q1031	12.72 26.07.2025	12.45 25.07.2025	+2.17% +0.27	12.69 1'400	12.72 2'100	-15.25%
Pulmonx Rg USD \| US7458481014	3.34 26.07.2025	3.315 25.07.2025	+0.75% +0.025	3.33 4'000	3.34 800	-51.18%
Pulse Bioscience Rg USD \| US74587B1017	14.93 26.07.2025	14.87 25.07.2025	+0.40% +0.06	14.90 100	14.94 2'300	-14.59%
Puma Biotech Rg USD \| US74587V1070	3.28 26.07.2025	3.40 25.07.2025	-3.53% -0.12	3.27 6'500	3.28 900	+11.48%
Pure Cycle Rg USD \| US7462283034	10.12 26.07.2025	9.91 25.07.2025	+2.12% +0.21	10.09 400	10.14 100	-21.85%
PureCycle Tech Rg USD \| US74623V1035	15.40 26.07.2025	15.58 25.07.2025	-1.16% -0.18	15.38 400	15.40 800	+52.00%
Pursuit Rg USD \| US92552R4065	31.72 25.07.2025	31.37 24.07.2025	+1.12% +0.35	31.72 1'500	31.73 4'100	-26.21%
Q2 Holdings Rg USD \| US74736L1098	89.23 25.07.2025	89.41 24.07.2025	-0.20% -0.18	89.22 2'400	89.23 4'200	-11.17%
QCR Holdings Rg USD \| US74727A1043	75.33 26.07.2025	74.34 25.07.2025	+1.33% +0.99	75.33 200	75.38 400	-7.81%
Quad/Graphics Rg-A USD \| US7473011093	5.85 25.07.2025	5.78 24.07.2025	+1.21% +0.07	5.85 700	5.86 3'300	-17.07%
Quaker Chemic. Rg USD \| US7473161070	122.10 25.07.2025	121.09 24.07.2025	+0.83% +1.01	122.09 100	122.10 1'900	-13.97%
Qualys Rg USD \| US74758T3032	136.81 26.07.2025	139.15 25.07.2025	-1.68% -2.34	136.81 200	136.90 100	-0.76%
Quanex Bldg Prds Rg USD \| US7476191041	19.80 25.07.2025	19.43 24.07.2025	+1.90% +0.37	19.76 500	19.80 10'800	-19.84%
Quanterix Rg USD \| US74766Q1013	5.85 26.07.2025	5.51 25.07.2025	+6.17% +0.34	5.84 600	5.85 3'600	-48.17%
Quantum Computng Rg USD \| US74766W1080	16.71 26.07.2025	16.95 25.07.2025	-1.42% -0.24	16.71 100	16.72 3'000	+2.42%
Quantum-Si Rg-A USD \| US74765K1051	1.93 26.07.2025	1.98 25.07.2025	-2.53% -0.05	1.93 45'800	1.94 109'000	-26.67%
QuidelOrtho Rg USD \| US2197981051	27.39 26.07.2025	26.33 25.07.2025	+4.03% +1.06	27.39 300	27.41 2'500	-40.90%
QuinStreet Rg USD \| US74874Q1004	16.62 26.07.2025	16.51 25.07.2025	+0.67% +0.11	16.61 6'300	16.62 400	-28.44%
Rackspace Tech Rg USD \| US7501021056	1.325 26.07.2025	1.35 25.07.2025	-1.85% -0.025	1.32 9'200	1.33 2'200	-38.91%
Radian Group Rg USD \| US7502361014	33.81 25.07.2025	33.77 24.07.2025	+0.12% +0.04	33.80 4'300	33.81 12'100	+6.46%
Radiant Logistic Rg USD \| US75025X1000	6.20 25.07.2025	6.17 24.07.2025	+0.49% +0.03	6.19 800	6.20 3'100	-7.91%
RadNet Rg USD \| US7504911022	57.41 26.07.2025	55.99 25.07.2025	+2.54% +1.42	57.40 2'700	57.52 400	-19.83%
Ramaco Rrcs Rg-A USD \| US75134P6007	22.54 26.07.2025	22.83 25.07.2025	-1.27% -0.29	22.52 100	22.54 200	+128.04%
Rambus Rg USD \| US7509171069	62.85 26.07.2025	64.21 25.07.2025	-2.12% -1.36	62.83 3'300	62.84 200	+21.47%
Rangr En Srvcs-A Rg USD \| US75282U1043	12.35 25.07.2025	12.34 24.07.2025	+0.08% +0.01	12.35 2'600	12.37 700	-20.28%
Ranpak Holding Rg-A USD \| US75321W1036	3.86 25.07.2025	3.89 24.07.2025	-0.77% -0.03	3.86 600	3.87 8'700	-43.46%
Rapid7 Rg USD \| US7534221046	22.71 26.07.2025	22.53 25.07.2025	+0.80% +0.18	22.71 4'000	22.75 1'100	-44.00%
Rapport Thera Rg USD \| US75383L1026	16.05 26.07.2025	16.62 25.07.2025	-3.43% -0.57	16.02 1'800	16.14 300	-6.31%
Rayonier Rg USD \| US75508B1044	4.32 25.07.2025	4.23 24.07.2025	+2.13% +0.09	4.31 4'600	4.32 5'300	-48.73%
RBB Bancorp Rg USD \| US74930B1052	18.95 26.07.2025	19.10 25.07.2025	-0.79% -0.15	18.93 100	18.97 300	-6.78%
RCI Hospit Holdi Rg USD \| US74934Q1085	38.18 26.07.2025	38.74 25.07.2025	-1.45% -0.56	38.10 300	38.27 100	-32.59%
RCM Technologies Rg USD \| US7493604000	25.85 26.07.2025	26.13 25.07.2025	-1.07% -0.28	25.68 100	25.85 100	+17.92%
RE/MAX Hldgs Rg-A USD \| US75524W1080	8.39 25.07.2025	8.33 24.07.2025	+0.72% +0.06	8.37 300	8.39 3'200	-21.93%
Ready Cap REIT Rg USD \| US75574U1016	4.47 25.07.2025	4.45 24.07.2025	+0.45% +0.02	4.47 8'200	4.48 2'500	-34.75%
Recursn Pharma Rg-A USD \| US75629V1044	6.49 26.07.2025	6.26 25.07.2025	+3.67% +0.23	6.49 15'300	6.50 215'800	-7.40%
Red Cat Holdings Rg USD \| US75644T1007	9.46 26.07.2025	9.90 25.07.2025	-4.44% -0.44	9.44 300	9.45 45'000	-22.96%
Red Riv Bancshs Rg USD \| US75686R2022	61.00 26.07.2025	60.84 25.07.2025	+0.26% +0.16	60.82 100	61.22 100	+12.71%
Red Rock Resor Rg-A USD \| US75700L1089	54.20 26.07.2025	52.79 25.07.2025	+2.67% +1.41	54.20 100	54.21 900	+14.17%
Red Violet Rg USD \| US75704L1044	44.46 26.07.2025	45.03 25.07.2025	-1.27% -0.57	44.41 100	44.61 900	+24.39%
Redwire Rg USD \| US75776W1036	16.07 25.07.2025	16.02 24.07.2025	+0.31% +0.05	16.08 1'200	16.09 2'600	-2.67%
Redwood Tr REIT Rg USD \| US7580754023	6.04 25.07.2025	6.05 24.07.2025	-0.17% -0.01	6.03 7'000	6.04 13'500	-7.35%
REGENXBIO Rg USD \| US75901B1070	8.96 26.07.2025	9.13 25.07.2025	-1.86% -0.17	8.96 1'900	8.97 100	+18.11%
Regional Mgmt Rg USD \| US75902K1060	32.03 25.07.2025	32.09 24.07.2025	-0.19% -0.06	31.95 3'700	32.05 1'000	-5.56%
Relay Therapetcs Rg USD \| US75943R1023	3.74 26.07.2025	3.68 25.07.2025	+1.63% +0.06	3.73 10'500	3.74 31'100	-10.68%
Remitly Global Rg USD \| US75960P1049	16.98 26.07.2025	17.16 25.07.2025	-1.05% -0.18	16.99 8'800	17.00 300	-23.97%
Renasant Rg USD \| US75970E1073	36.77 25.07.2025	36.40 24.07.2025	+1.02% +0.37	36.71 100	36.72 9'400	+1.82%
Repay Holdings Rg-A USD \| US76029L1008	5.39 26.07.2025	5.16 25.07.2025	+4.46% +0.23	5.39 10'700	5.40 5'200	-32.37%
Replimune Grp Rg USD \| US76029N1063	3.15 26.07.2025	3.10 25.07.2025	+1.61% +0.05	3.15 7'500	3.16 6'200	-74.40%
ReposiTrak Rg USD \| US7002153044	18.26 25.07.2025	18.07 24.07.2025	+1.05% +0.19	18.24 1'200	18.40 1'200	-18.35%
Republic Bancorp-A USD \| US7602812049	72.11 26.07.2025	72.64 25.07.2025	-0.73% -0.53	71.87 200	72.13 500	+3.96%
Reservoir Media Rg USD \| US76119X1054	8.00 26.07.2025	8.23 25.07.2025	-2.79% -0.23	8.00 400	8.05 400	-9.06%
Resideo Tech Rg USD \| US76118Y1047	24.43 25.07.2025	24.33 24.07.2025	+0.41% +0.10	24.44 3'400	24.45 2'200	+5.55%
Resolute Hldg Rg USD \| US76134H1014	43.33 26.07.2025	43.25 25.07.2025	+0.18% +0.08	43.20 100	43.71 100	-
Resources Connec Rg USD \| US76122Q1058	5.79 26.07.2025	5.27 25.07.2025	+9.87% +0.52	5.79 200	5.80 4'100	-38.22%
REV Group Rg USD \| US7495271071	47.94 25.07.2025	47.59 24.07.2025	+0.74% +0.35	47.96 13'400	47.98 100	+49.33%
Revolve Group-A Rg USD \| US76156B1070	21.78 25.07.2025	21.27 24.07.2025	+2.40% +0.51	21.76 5'800	21.78 1'000	-36.49%
REX Amer Rsrcs Rg USD \| US7616241052	54.12 25.07.2025	53.55 24.07.2025	+1.06% +0.57	54.00 700	54.01 1'200	+28.45%
Rezolute Rg USD \| US76200L3096	6.30 26.07.2025	5.87 25.07.2025	+7.33% +0.43	6.30 4'600	6.31 13'900	+19.80%
Rezolve AI USD \| GB00BQH8G337	2.945 26.07.2025	3.035 25.07.2025	-2.97% -0.09	2.94 1'800	2.95 700	-20.96%
RGC Resources Rg USD \| US74955L1035	20.62 26.07.2025	20.67 25.07.2025	-0.24% -0.05	20.62 100	20.66 500	+3.04%
Rhinebeck Bancrp Rg USD \| US7620931029	12.805 26.07.2025	12.81 25.07.2025	-0.04% -0.005	12.73 100	12.88 100	+32.88%
Rhythm Pharm Rg USD \| US76243J1051	86.45 26.07.2025	87.27 25.07.2025	-0.94% -0.82	86.40 500	86.50 2'100	+55.89%
Ribbn Communs Rg USD \| US7625441040	3.825 26.07.2025	3.89 25.07.2025	-1.67% -0.065	3.82 1'200	3.83 11'500	-6.49%
Richardson Elect Rg USD \| US7631651079	10.52 26.07.2025	10.86 25.07.2025	-3.13% -0.34	10.52 200	10.59 300	-22.59%
Richmond Mutual Rg USD \| US76525P1003	14.27 26.07.2025	14.05 25.07.2025	+1.57% +0.22	14.20 100	14.30 100	-0.71%
Richtech Rg-B USD \| US7655041058	2.01 26.07.2025	2.06 25.07.2025	-2.43% -0.05	2.00 14'700	2.01 47'900	-23.70%
Rigel Pharm Rg USD \| US7665597024	20.17 26.07.2025	20.43 25.07.2025	-1.27% -0.26	20.13 500	20.18 1'300	+21.46%
Rigetti Comp Rg USD \| US76655K1034	15.44 26.07.2025	15.95 25.07.2025	-3.20% -0.51	15.44 3'500	15.45 700	+4.52%
Riley Expl Prmn Rg USD \| US76665T1025	26.65 25.07.2025	26.49 24.07.2025	+0.60% +0.16	26.60 100	26.63 200	-17.01%
Rimini Street Rg-A USD \| US76674Q1076	4.68 26.07.2025	4.65 25.07.2025	+0.65% +0.03	4.68 600	4.69 200	+74.16%
Riot Platforms Rg USD \| US7672921050	14.54 26.07.2025	14.69 25.07.2025	-1.02% -0.15	14.54 18'400	14.55 4'100	+43.88%
Rithm Prop Tr Rg USD \| US38983D3008	2.67 25.07.2025	2.67 24.07.2025	0.00% 0.00	2.66 7'500	2.68 8'200	-10.10%
Riverview Bancor Rg USD \| US7693971001	5.38 26.07.2025	5.39 25.07.2025	-0.19% -0.01	5.36 200	5.38 2'800	-6.10%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	7.84 25.07.2025	7.70 24.07.2025	+1.82% +0.14	7.83 18'300	7.84 7'800	-24.58%
Rocket Pharmactc Rg USD \| US77313F1066	3.14 26.07.2025	3.21 25.07.2025	-2.18% -0.07	3.13 7'800	3.14 24'800	-74.46%
Rocky Brands Rg USD \| US7745151008	23.84 26.07.2025	23.34 25.07.2025	+2.14% +0.50	23.69 100	23.87 100	+2.37%
Rogers Rg USD \| US7751331015	65.28 25.07.2025	65.50 24.07.2025	-0.34% -0.22	65.18 1'900	65.27 500	-35.54%
Root Rg-A USD \| US77664L2079	123.60 26.07.2025	123.64 25.07.2025	-0.03% -0.04	123.52 100	123.60 100	+70.33%
Rpc Rg USD \| US7496601060	4.80 25.07.2025	4.81 24.07.2025	-0.21% -0.01	4.79 5'100	4.80 30'400	-19.02%
Rumble Rg-A USD \| US78137L1052	9.47 26.07.2025	9.72 25.07.2025	-2.57% -0.25	9.47 39'500	9.49 1'800	-25.29%
Rush Enterprises-A USD \| US7818462092	54.82 26.07.2025	54.25 25.07.2025	+1.05% +0.57	54.81 600	54.87 2'500	-0.99%
Rush Enterprises-B USD \| US7818463082	55.12 26.07.2025	54.42 25.07.2025	+1.29% +0.70	54.91 100	55.12 500	-0.04%
Rush Str Inter Rg-A USD \| US7820111000	15.22 25.07.2025	14.70 24.07.2025	+3.54% +0.52	15.21 21'700	15.22 4'100	+7.14%
RXO Rg USD \| US74982T1034	17.42 25.07.2025	17.00 24.07.2025	+2.47% +0.42	17.42 5'600	17.43 37'200	-28.69%
RxSight Rg USD \| US78349D1072	7.97 26.07.2025	7.94 25.07.2025	+0.38% +0.03	7.98 300	7.99 200	-76.91%
Ryerson Holding Rg USD \| US7837541041	22.65 25.07.2025	22.43 24.07.2025	+0.98% +0.22	22.63 3'600	22.66 500	+21.18%
Ryman Hosp REIT Rg USD \| US78377T1079	99.62 25.07.2025	98.76 24.07.2025	+0.87% +0.86	99.50 300	99.52 1'800	-5.35%
S & T Bancorp Rg USD \| US7838591011	37.67 26.07.2025	37.945 25.07.2025	-0.72% -0.275	37.61 200	37.67 1'400	-0.72%
Sable Offshore Rg USD \| US78574H1041	28.64 25.07.2025	28.66 24.07.2025	-0.07% -0.02	28.62 1'500	28.63 13'100	+25.15%
Sabra HC REIT Rg USD \| US78573L1061	18.22 26.07.2025	18.37 25.07.2025	-0.82% -0.15	18.21 3'600	18.22 800	+6.06%
Sabre Rg USD \| US78573M1045	3.15 26.07.2025	3.16 25.07.2025	-0.32% -0.01	3.14 30'900	3.15 65'100	-13.42%
Safe Bulkers Rg USD \| MHY7388L1039	4.24 25.07.2025	4.26 24.07.2025	-0.47% -0.02	4.23 8'100	4.24 5'400	+19.33%
Safehold REIT Rg USD \| US78646V1070	14.74 25.07.2025	14.91 24.07.2025	-1.14% -0.17	14.73 4'700	14.75 5'700	-19.32%
Safety Ins Grp Rg USD \| US78648T1007	70.77 26.07.2025	70.62 25.07.2025	+0.21% +0.15	70.68 200	70.79 100	-14.30%
Sage Therapeutic Rg USD \| US78667J1088	8.80 26.07.2025	8.76 25.07.2025	+0.46% +0.04	8.80 12'800	8.81 4'200	+61.33%
Sally Beauty Rg USD \| US79546E1047	10.37 25.07.2025	10.13 24.07.2025	+2.37% +0.24	10.36 5'400	10.37 14'500	-3.06%
Sana Biotech Rg USD \| US7995661045	4.95 26.07.2025	5.13 25.07.2025	-3.51% -0.18	4.94 2'800	4.95 12'300	+214.72%
Sanara MedTech Rg USD \| US79957L1008	25.53 26.07.2025	25.65 25.07.2025	-0.47% -0.12	25.50 400	25.56 100	-22.74%
SandRidge Energy Rg USD \| US80007P8692	10.32 25.07.2025	10.51 24.07.2025	-1.81% -0.19	10.31 2'400	10.32 400	-10.25%
Sanmina Rg USD \| US8010561020	98.58 26.07.2025	95.79 25.07.2025	+2.91% +2.79	98.59 400	98.63 200	+26.59%
Sanuwave Health Rg USD \| US80303D3052	37.86 26.07.2025	36.76 25.07.2025	+2.99% +1.10	37.71 100	37.87 1'300	+59.83%
Sapiens Intl Cor Rg ILS \| KYG7T16G1039	- -	- -	- -	- -	- -	-
Satellogic Rg-A USD \| US80401C1009	3.56 26.07.2025	3.54 25.07.2025	+0.56% +0.02	3.55 2'200	3.56 6'000	-
Saul Centers REI Rg USD \| US8043951016	33.11 25.07.2025	32.99 24.07.2025	+0.36% +0.12	33.07 1'300	33.11 100	-14.97%
Savara Rg USD \| US8051111016	2.58 26.07.2025	2.55 25.07.2025	+1.18% +0.03	2.58 6'900	2.59 11'300	-16.94%
Savers Value Rg USD \| US80517M1099	10.07 25.07.2025	10.27 24.07.2025	-1.95% -0.20	10.07 3'800	10.08 2'900	+0.20%
SB Financial Gr Rg USD \| US78408D1054	19.73 26.07.2025	19.80 25.07.2025	-0.35% -0.07	19.67 200	19.75 500	-5.31%
SBC Med-A Rg USD \| US73245B1070	4.76 26.07.2025	4.87 25.07.2025	-2.26% -0.11	4.71 100	4.77 300	-13.19%
Scansource Rg USD \| US8060371072	41.05 26.07.2025	41.05 25.07.2025	0.00% 0.00	40.95 600	41.08 300	-13.49%
Scholar Rck Hldg Rg USD \| US80706P1030	38.95 26.07.2025	39.11 25.07.2025	-0.41% -0.16	38.92 3'900	38.97 1'200	-9.51%
Scholastic Rg USD \| US8070661058	26.70 26.07.2025	21.55 25.07.2025	+23.90% +5.15	26.65 5'000	26.70 2'400	+1.03%
Schrodinger Rg USD \| US80810D1037	22.23 26.07.2025	22.49 25.07.2025	-1.16% -0.26	22.23 2'800	22.24 500	+16.59%
Scorpio Tankers Rg USD \| MHY7542C1306	44.09 25.07.2025	44.64 24.07.2025	-1.23% -0.55	44.08 3'100	44.09 900	-10.16%
scPharmaceutcls Rg USD \| US8106481059	5.60 26.07.2025	5.84 25.07.2025	-4.11% -0.24	5.59 300	5.60 2'500	+64.97%
Seacoast Banking Rg USD \| US8117078019	28.76 26.07.2025	28.81 25.07.2025	-0.17% -0.05	28.76 100	28.83 1'700	+4.65%
SEACR Mrn Hld Rg USD \| US78413P1012	5.60 25.07.2025	5.74 24.07.2025	-2.44% -0.14	5.60 1'500	5.62 1'400	-12.50%
Seadrill Rg USD \| BMG7997W1029	30.23 25.07.2025	30.38 24.07.2025	-0.49% -0.15	30.20 9'600	30.23 2'000	-21.96%
Seaport Ent Rg USD \| US8122152007	22.56 25.07.2025	23.15 24.07.2025	-2.55% -0.59	22.46 1'900	22.58 1'300	-17.17%
Security Natl Fin-A USD \| US8147853092	8.87 26.07.2025	8.88 25.07.2025	-0.11% -0.01	8.84 100	8.87 100	-22.49%
Selct Med Hldgs Rg USD \| US81619Q1058	14.26 25.07.2025	14.14 24.07.2025	+0.85% +0.12	14.24 3'500	14.26 15'600	-24.99%
Selective Insura Rg USD \| US8163001071	77.63 26.07.2025	75.00 25.07.2025	+3.51% +2.63	77.61 1'800	77.64 100	-19.80%
SelectQuote Rg USD \| US8163073005	2.00 25.07.2025	2.03 24.07.2025	-1.48% -0.03	2.00 13'300	2.01 27'000	-45.43%
SELLAS Life Scnc Rg USD \| US81642T2096	1.80 26.07.2025	1.83 25.07.2025	-1.64% -0.03	1.79 35'300	1.80 6'300	+75.96%
Semler Scientifi Rg USD \| US81684M1045	38.08 26.07.2025	38.89 25.07.2025	-2.08% -0.81	38.02 900	38.09 200	-27.98%
SEMrush Hldg Rg-A USD \| US81686C1045	9.74 25.07.2025	9.58 24.07.2025	+1.67% +0.16	9.74 18'900	9.75 4'200	-19.36%
Semtech Rg USD \| US8168501018	53.07 26.07.2025	52.53 25.07.2025	+1.03% +0.54	53.07 1'200	53.09 2'900	-15.07%
Seneca Foods-A USD \| US8170705011	101.75 26.07.2025	102.14 25.07.2025	-0.38% -0.39	101.32 200	101.77 400	+28.87%
Sensient Tech Rg USD \| US81725T1007	113.29 25.07.2025	110.00 24.07.2025	+2.99% +3.29	113.45 1'700	113.46 400	+54.36%
Septerna Rg USD \| US81734D1046	13.88 26.07.2025	13.56 25.07.2025	+2.36% +0.32	13.80 300	13.88 3'500	-40.79%
Serve Robotics Rg USD \| US81758H1068	11.65 26.07.2025	11.40 25.07.2025	+2.19% +0.25	11.64 2'600	11.65 600	-15.56%
Service REIT Rg-SBI USD \| US81761L1026	3.03 26.07.2025	2.89 25.07.2025	+4.84% +0.14	3.02 16'200	3.03 12'500	+13.78%
ServisFirst Banc Rg USD \| US81768T1088	81.24 25.07.2025	81.80 24.07.2025	-0.68% -0.56	81.16 1'000	81.24 800	-3.47%
Seven Hills REIT Rg USD \| US81784E1010	10.72 26.07.2025	10.81 25.07.2025	-0.83% -0.09	10.68 200	10.73 700	-15.60%
Sezzle Rg USD \| US78435P1057	148.95 26.07.2025	140.72 25.07.2025	+5.85% +8.23	148.56 400	148.99 100	+230.07%
SFL Corporation Rg USD \| BMG7738W1064	9.33 25.07.2025	9.42 24.07.2025	-0.96% -0.09	9.32 2'500	9.33 16'700	-7.83%
Shake Shack Rg-A USD \| US8190471016	137.39 25.07.2025	133.72 24.07.2025	+2.74% +3.67	137.12 10'100	137.32 500	+3.02%
Shenandoah Tele Rg USD \| US82312B1061	15.17 26.07.2025	15.40 25.07.2025	-1.49% -0.23	15.15 700	15.17 2'300	+22.13%
Shoals Tech Rg-A USD \| US82489W1071	5.84 26.07.2025	5.61 25.07.2025	+4.10% +0.23	5.84 1'100	5.85 15'000	+1.45%
Shoe Carnival Rg USD \| US8248891090	22.28 26.07.2025	22.08 25.07.2025	+0.91% +0.20	22.26 100	22.27 100	-33.25%
Shore Bancshares Rg USD \| US8251071051	15.83 26.07.2025	16.05 25.07.2025	-1.37% -0.22	15.83 2'000	15.85 500	+1.26%
Shutterstock Rg USD \| US8256901005	20.15 25.07.2025	19.94 24.07.2025	+1.05% +0.21	20.13 700	20.15 2'100	-34.30%
SI-BONE Rg USD \| US8257041090	17.25 26.07.2025	17.36 25.07.2025	-0.63% -0.11	17.24 1'200	17.27 200	+23.82%
Siebert Financia Rg USD \| US8261761097	4.11 26.07.2025	4.26 25.07.2025	-3.52% -0.15	4.11 1'900	4.13 500	+34.81%
Sierra Bancp Rg USD \| US82620P1021	30.50 26.07.2025	30.71 25.07.2025	-0.68% -0.21	30.40 300	30.52 500	+6.19%
SIGA Tech Rg USD \| US8269171067	7.14 26.07.2025	7.06 25.07.2025	+1.13% +0.08	7.14 5'200	7.15 100	+17.47%
Sight Sciences Rg USD \| US82657M1053	3.49 26.07.2025	3.56 25.07.2025	-1.97% -0.07	3.49 800	3.50 700	-2.20%
Signet Jewelers Rg USD \| BMG812761002	84.76 25.07.2025	83.92 24.07.2025	+1.00% +0.84	84.67 600	84.68 400	+3.98%
Sila Rlty Rg USD \| US1462805086	25.34 25.07.2025	25.60 24.07.2025	-1.02% -0.26	25.34 2'100	25.37 3'000	+5.26%
Silicon Laborato Rg USD \| US8269191024	134.50 26.07.2025	135.85 25.07.2025	-0.99% -1.35	134.42 3'700	134.55 100	+9.36%
Silvaco Rg USD \| US82728C1027	4.56 26.07.2025	4.57 25.07.2025	-0.22% -0.01	4.54 500	4.56 100	-43.44%
SilvercrestAMG Rg-A USD \| US8283591092	16.41 26.07.2025	16.54 25.07.2025	-0.79% -0.13	16.37 200	16.42 200	-10.06%
Simmons First N -A- USD \| US8287302009	19.68 26.07.2025	19.66 25.07.2025	+0.10% +0.02	19.68 1'500	19.69 4'900	-11.36%
Simulations Plus Rg USD \| US8292141053	13.23 26.07.2025	13.12 25.07.2025	+0.84% +0.11	13.22 1'000	13.23 500	-52.96%
Sinclair Rg-A USD \| US8292421067	14.91 26.07.2025	14.99 25.07.2025	-0.53% -0.08	14.90 200	14.91 200	-7.13%
Sionna Ther Rg USD \| US8294011080	19.10 26.07.2025	19.14 25.07.2025	-0.21% -0.04	19.04 100	19.10 300	-
SiriusPoint Rg USD \| BMG8192H1060	19.79 25.07.2025	19.58 24.07.2025	+1.07% +0.21	19.76 3'000	19.78 12'000	+19.46%
SITE Center Rg USD \| US82981J8514	11.03 25.07.2025	11.01 24.07.2025	+0.18% +0.02	11.02 7'200	11.03 6'600	-27.99%
SiTime Rg USD \| US82982T1060	190.16 26.07.2025	193.62 25.07.2025	-1.79% -3.46	190.15 1'100	190.58 100	-9.75%
Sitio Royal Rg-A USD \| US82983N1081	18.37 25.07.2025	18.45 24.07.2025	-0.43% -0.08	18.36 2'500	18.38 18'400	-3.81%
Six Flags Ent Rg USD \| US83001C1080	31.60 25.07.2025	31.72 24.07.2025	-0.38% -0.12	31.58 5'900	31.59 8'600	-34.18%
Skillsoft Rg USD \| US83066P3091	14.69 25.07.2025	14.72 24.07.2025	-0.20% -0.03	14.58 900	14.77 100	-38.56%
Sky Harbour Grp Rg USD \| US83085C1071	10.36 25.07.2025	10.68 24.07.2025	-3.00% -0.32	10.33 800	10.35 100	-9.03%
Skyward Spec Rg USD \| US8309401029	51.98 26.07.2025	51.80 25.07.2025	+0.35% +0.18	51.98 2'300	52.01 800	+2.49%
SkyWater Tech Rg USD \| US83089J1088	10.04 26.07.2025	10.16 25.07.2025	-1.18% -0.12	10.03 500	10.04 2'800	-26.38%
Skywest Inc Shs Rg USD \| US8308791024	112.30 26.07.2025	111.17 25.07.2025	+1.02% +1.13	112.30 1'100	112.45 500	+11.03%
SKYX Platforms Rg USD \| US78471E1055	1.14 26.07.2025	1.11 25.07.2025	+2.70% +0.03	1.14 26'600	1.15 5'600	-4.31%
SL Green REIT Rg USD \| US78440X8873	60.65 25.07.2025	59.36 24.07.2025	+2.17% +1.29	60.65 3'500	60.66 4'900	-12.60%
Slct Watr Sltn Rg-A USD \| US81617J3014	9.73 25.07.2025	9.87 24.07.2025	-1.42% -0.14	9.72 5'800	9.73 6'200	-25.45%
Sleep Number Rg USD \| US83125X1037	8.28 26.07.2025	8.40 25.07.2025	-1.43% -0.12	8.28 100	8.29 5'200	-44.88%
SM Energy Rg USD \| US78454L1008	27.57 25.07.2025	27.78 24.07.2025	-0.76% -0.21	27.56 4'900	27.57 19'000	-28.33%
SmartFinancial Rg USD \| US83190L2088	35.48 25.07.2025	35.58 24.07.2025	-0.28% -0.10	35.40 1'900	35.48 400	+14.85%
Smith & Wssn Brn Rg USD \| US8317541063	8.26 26.07.2025	8.23 25.07.2025	+0.36% +0.03	8.25 1'400	8.26 7'400	-18.56%
Smith Midland Rg USD \| US8321561032	36.89 26.07.2025	36.83 25.07.2025	+0.16% +0.06	36.86 100	37.44 100	-17.16%
SmrtStp Slf Str Rg USD \| US83192D4025	36.21 25.07.2025	36.38 24.07.2025	-0.47% -0.17	36.21 3'500	36.22 2'500	-
Sn Missouri Banc Rg USD \| US8433801060	56.845 26.07.2025	57.35 25.07.2025	-0.88% -0.505	56.74 500	56.95 200	-0.03%
Solaris Enrgy Rg-A USD \| US83418M1036	32.50 25.07.2025	33.84 24.07.2025	-3.96% -1.34	32.51 2'200	32.52 6'200	+17.58%
Soleno Theraptcs Rg USD \| US8342033094	86.47 26.07.2025	88.03 25.07.2025	-1.77% -1.56	86.32 1'400	86.46 100	+95.84%
Solesence Rg USD \| US6300791018	4.34 26.07.2025	4.47 25.07.2025	-2.91% -0.13	4.31 600	4.34 800	+82.97%
Solid Bscncs Rg USD \| US83422E2046	7.00 26.07.2025	6.68 25.07.2025	+4.79% +0.32	6.99 4'400	7.00 12'500	+67.00%
Solid Power Rg-A USD \| US83422N1054	4.31 26.07.2025	4.31 25.07.2025	0.00% 0.00	4.31 7'200	4.32 6'100	+128.04%
Sonic Automotive-A USD \| US83545G1022	78.81 25.07.2025	75.43 24.07.2025	+4.48% +3.38	78.81 1'800	78.89 1'200	+19.07%
Sonida Snr Lvng Rg USD \| US1404752032	24.44 25.07.2025	24.52 24.07.2025	-0.33% -0.08	24.45 200	24.54 1'200	+6.24%
Sonos Rg USD \| US83570H1086	11.25 26.07.2025	11.28 25.07.2025	-0.27% -0.03	11.25 1'000	11.26 35'400	-25.00%
Sound Finl Banco Rg USD \| US83607A1007	47.70 26.07.2025	46.10 25.07.2025	+3.47% +1.60	46.00 100	47.78 100	-12.44%
SoundHound AI Rg-A USD \| US8361001071	11.71 26.07.2025	11.96 25.07.2025	-2.09% -0.25	11.71 22'100	11.72 800	-39.72%
SoundThinking Rg USD \| US82536T1079	12.13 26.07.2025	12.40 25.07.2025	-2.18% -0.27	12.08 100	12.19 100	-5.05%
South Plains Rg USD \| US83946P1075	39.21 26.07.2025	39.89 25.07.2025	-1.70% -0.68	39.03 500	39.24 700	+14.79%
Southern First Rg USD \| US8428731017	44.37 26.07.2025	45.01 25.07.2025	-1.42% -0.64	44.29 100	44.37 400	+13.23%
Southland Hldgs Rg USD \| US84445C1009	4.35 25.07.2025	4.41 24.07.2025	-1.36% -0.06	4.36 100	4.45 500	+35.69%
Southside Bancsh Rg USD \| US84470P1093	30.10 25.07.2025	30.66 24.07.2025	-1.83% -0.56	30.09 100	30.11 200	-3.46%
Southwest Hldgs Rg USD \| US8448951025	78.42 25.07.2025	78.37 24.07.2025	+0.06% +0.05	78.41 200	78.42 6'100	+10.83%
SpartanNash Rg USD \| US8472151005	26.54 26.07.2025	26.58 25.07.2025	-0.15% -0.04	26.55 800	26.56 7'800	+45.09%
Spectr Brn Hldg Rg USD \| US84790A1051	60.27 25.07.2025	59.52 24.07.2025	+1.26% +0.75	60.26 4'500	60.27 400	-29.55%
Sphere Entmt Rg-A USD \| US55826T1025	43.58 25.07.2025	45.16 24.07.2025	-3.50% -1.58	43.56 200	43.57 2'500	+12.00%
Spire Global Rg-A USD \| US8485603067	11.15 25.07.2025	11.28 24.07.2025	-1.15% -0.13	11.15 1'300	11.17 2'200	-19.83%
Spire Rg USD \| US84857L1017	76.41 25.07.2025	76.73 24.07.2025	-0.42% -0.32	76.36 400	76.43 2'900	+13.12%
Spirit Aviation Rg USD \| US84863V1017	4.59 25.07.2025	4.48 24.07.2025	+2.46% +0.11	4.55 500	4.57 100	-
Spok Holdings Rg USD \| US84863T1060	17.47 26.07.2025	17.64 25.07.2025	-0.96% -0.17	17.43 100	17.47 900	+9.91%
Sprinklr Rg-A USD \| US85208T1079	9.21 25.07.2025	9.04 24.07.2025	+1.88% +0.17	9.21 31'700	9.22 13'900	+6.98%
Sprout Social Rg-A USD \| US85209W1099	18.93 26.07.2025	19.07 25.07.2025	-0.73% -0.14	18.90 700	18.94 2'400	-37.90%
SPS Comm Rg USD \| US78463M1071	136.49 26.07.2025	137.79 25.07.2025	-0.94% -1.30	136.18 100	136.51 1'900	-25.11%
SPX Technologies Rg USD \| US78473E1038	180.82 25.07.2025	175.41 24.07.2025	+3.08% +5.41	180.98 1'000	180.99 400	+20.54%
Spyre Therap Rg USD \| US00773J2024	17.79 26.07.2025	17.60 25.07.2025	+1.08% +0.19	17.78 700	17.82 1'300	-24.40%
SR Bancorp Rg USD \| US85227J1060	14.48 26.07.2025	14.40 25.07.2025	+0.56% +0.08	14.42 200	14.48 500	+20.91%
SSR Mining Rg USD \| CA7847301032	12.48 26.07.2025	12.56 25.07.2025	-0.64% -0.08	12.48 7'900	12.49 11'900	+80.46%
St. Joe Rg USD \| US7901481009	51.18 25.07.2025	51.76 24.07.2025	-1.12% -0.58	51.15 1'500	51.18 2'300	+15.20%
Staar Surgical Rg USD \| US8523123052	19.20 26.07.2025	18.98 25.07.2025	+1.16% +0.22	19.20 2'300	19.21 300	-21.86%
Stagwell Rg-A USD \| US85256A1097	5.40 26.07.2025	5.21 25.07.2025	+3.65% +0.19	5.39 1'000	5.40 15'000	-20.82%
Stand Motor Prod Rg USD \| US8536661056	32.64 25.07.2025	32.97 24.07.2025	-1.00% -0.33	32.63 600	32.66 1'300	+6.42%
Standard BioTool Rg USD \| US34385P1084	1.40 26.07.2025	1.47 25.07.2025	-4.76% -0.07	1.39 20'400	1.40 32'100	-16.00%
Standex Intl Rg USD \| US8542311076	166.42 25.07.2025	163.20 24.07.2025	+1.97% +3.22	166.18 600	166.43 200	-12.72%
Starz Entmt Rg USD \| CA8559191066	15.41 26.07.2025	15.96 25.07.2025	-3.45% -0.55	15.35 600	15.43 200	-
Steelcase Rg-A USD \| US8581552036	10.58 25.07.2025	10.51 24.07.2025	+0.67% +0.07	10.58 8'600	10.59 5'300	-11.08%
Stellar Bancorp Rg USD \| US8589271068	31.39 25.07.2025	31.53 24.07.2025	-0.44% -0.14	31.36 1'000	31.37 2'100	+11.22%
Stepan Co Rg USD \| US8585861003	57.05 25.07.2025	56.67 24.07.2025	+0.67% +0.38	56.93 1'400	57.05 600	-12.41%
StepStone Grp Rg-A USD \| US85914M1071	61.88 26.07.2025	61.11 25.07.2025	+1.26% +0.77	61.79 500	61.88 2'400	+5.58%
Stereotaxis Rg USD \| US85916J4094	2.25 25.07.2025	2.24 24.07.2025	+0.45% +0.01	2.24 2'600	2.25 5'800	-1.32%
Sterling Infra Rg USD \| US8592411016	268.14 26.07.2025	252.68 25.07.2025	+6.12% +15.46	267.99 900	268.34 200	+50.00%
Steven Madden Rg USD \| US5562691080	26.87 26.07.2025	26.18 25.07.2025	+2.64% +0.69	26.87 500	26.88 6'900	-38.43%
Stewart Info.Ser Rg USD \| US8603721015	65.11 25.07.2025	65.58 24.07.2025	-0.72% -0.47	65.00 400	65.09 400	-2.83%
Stitch Fix-A Rg USD \| US8608971078	5.05 26.07.2025	5.20 25.07.2025	-2.88% -0.15	5.04 8'200	5.05 12'700	+20.65%
Stock Yard Banco Rg USD \| US8610251048	78.56 26.07.2025	79.38 25.07.2025	-1.03% -0.82	78.51 1'200	78.55 300	+10.85%
Stoke Therap Rg USD \| US86150R1077	13.10 26.07.2025	13.51 25.07.2025	-3.03% -0.41	13.10 26'800	13.13 500	+22.48%
StoneCo-A Rg USD \| KYG851581069	13.38 26.07.2025	13.34 25.07.2025	+0.30% +0.04	13.38 1'600	13.39 2'600	+67.38%
StoneX Group Rg USD \| US8618961085	94.52 26.07.2025	94.81 25.07.2025	-0.31% -0.29	94.52 100	94.56 200	-3.23%
Strategic Edu Rg USD \| US86272C1036	78.40 26.07.2025	77.63 25.07.2025	+0.99% +0.77	78.40 600	78.48 1'000	-16.90%
Strattec Securit Rg USD \| US8631111007	64.41 26.07.2025	65.17 25.07.2025	-1.17% -0.76	64.40 500	64.65 100	+58.18%
Stratus Properti Rg USD \| US8631672016	17.94 26.07.2025	17.83 25.07.2025	+0.62% +0.11	17.74 100	17.94 900	-14.11%
Stride Rg USD \| US86333M1080	129.94 25.07.2025	129.21 24.07.2025	+0.56% +0.73	129.85 1'400	129.86 1'100	+24.32%
Sturm Ruger & Co Rg USD \| US8641591081	35.27 25.07.2025	35.10 24.07.2025	+0.48% +0.17	35.28 200	35.33 500	-0.76%
Stwbry Flds REIT Rg USD \| US8631821019	10.31 25.07.2025	10.48 24.07.2025	-1.62% -0.17	10.34 200	10.35 100	-0.57%
Summit Hotel REI Rg USD \| US8660821005	5.52 25.07.2025	5.44 24.07.2025	+1.47% +0.08	5.51 13'500	5.52 7'800	-20.58%
Summit Mid Rg USD \| US86614G1013	25.43 25.07.2025	25.67 24.07.2025	-0.93% -0.24	25.43 400	25.51 100	-32.05%
Sun Ctry Airl Rg USD \| US8666831057	11.83 26.07.2025	11.80 25.07.2025	+0.25% +0.03	11.82 3'100	11.84 3'000	-19.07%
SunCoke Energy Rg USD \| US86722A1034	8.46 25.07.2025	8.55 24.07.2025	-1.05% -0.09	8.45 15'900	8.46 11'600	-20.09%
SunOpta Rg USD \| CA8676EP1086	6.64 26.07.2025	6.56 25.07.2025	+1.22% +0.08	6.64 2'100	6.65 5'500	-14.81%
Sunrise Rlt Rg USD \| US8679811021	10.48 26.07.2025	10.55 25.07.2025	-0.66% -0.07	10.44 600	10.48 100	-25.07%
Sunrun Rg USD \| US86771W1053	10.78 26.07.2025	10.58 25.07.2025	+1.89% +0.20	10.78 5'400	10.79 31'800	+14.38%
Sunstn Hotl REIT Rg USD \| US8678921011	9.02 25.07.2025	8.95 24.07.2025	+0.78% +0.07	9.02 14'200	9.03 15'400	-24.41%
Super Grp of Cos Rg USD \| US8683581024	10.98 26.07.2025	10.88 25.07.2025	+0.92% +0.10	10.94 100	10.99 400	-34.18%
Super Grp SGHC Rg USD \| GG00BMG42V42	11.00 25.07.2025	11.05 24.07.2025	-0.45% -0.05	11.00 9'700	11.01 23'200	+77.37%
Supernus Pharm Rg USD \| US8684591089	33.58 26.07.2025	32.85 25.07.2025	+2.22% +0.73	33.58 500	33.63 3'100	-9.15%
Surgery Partners Rg USD \| US86881A1007	21.26 26.07.2025	21.01 25.07.2025	+1.19% +0.25	21.26 6'000	21.27 6'000	-0.76%
Surmodics Rg USD \| US8688731004	36.00 26.07.2025	32.05 25.07.2025	+12.32% +3.95	36.00 200	36.09 500	-19.07%
Sweetgreen Rg-A USD \| US87043Q1085	14.78 25.07.2025	14.29 24.07.2025	+3.43% +0.49	14.77 300	14.78 6'900	-55.43%
SWK Holdings Rg USD \| US78501P2039	15.28 26.07.2025	15.16 25.07.2025	+0.79% +0.12	15.16 100	15.28 1'000	-4.41%
Sylvamo Rg USD \| US8713321029	49.56 25.07.2025	48.99 24.07.2025	+1.16% +0.57	49.56 1'900	49.57 6'000	-38.00%
Synaptics Rg USD \| US87157D1090	66.45 26.07.2025	66.22 25.07.2025	+0.35% +0.23	66.43 100	66.45 100	-13.23%
Synchronoss Tech Rg USD \| US87157B4005	8.45 26.07.2025	8.25 25.07.2025	+2.42% +0.20	8.43 300	8.50 300	-14.06%
Syndax Pharmaceu Rg USD \| US87164F1057	9.63 26.07.2025	9.99 25.07.2025	-3.60% -0.36	9.61 1'200	9.63 14'300	-24.43%
T1 Energy Rg USD \| US35834F1049	1.42 25.07.2025	1.48 24.07.2025	-4.05% -0.06	1.41 25'600	1.42 13'600	-42.64%
Tactile Systms T Rg USD \| US87357P1003	10.55 26.07.2025	10.25 25.07.2025	+2.93% +0.30	10.55 1'800	10.57 200	-40.16%
Talkspace Rg USD \| US87427V1035	2.515 26.07.2025	2.52 25.07.2025	-0.20% -0.005	2.51 29'500	2.52 24'500	-18.45%
Talos Energy Rg USD \| US87484T1088	8.79 25.07.2025	8.88 24.07.2025	-1.01% -0.09	8.79 14'300	8.80 15'600	-8.55%
Tandem Diabetes Rg USD \| US8753722037	15.89 26.07.2025	15.44 25.07.2025	+2.91% +0.45	15.87 100	15.89 7'400	-57.13%
Tanger Rg USD \| US8754651060	31.33 25.07.2025	31.51 24.07.2025	-0.57% -0.18	31.32 7'200	31.33 6'700	-7.68%
Tango Therapetcs Rg USD \| US87583X1090	6.82 26.07.2025	6.75 25.07.2025	+1.04% +0.07	6.80 33'600	6.81 400	+118.45%
Target Hospitlty Rg USD \| US87615L1070	7.90 26.07.2025	7.73 25.07.2025	+2.20% +0.17	7.89 400	7.90 3'900	-20.02%
Tarsus Pharma Rg USD \| US87650L1035	41.50 26.07.2025	42.44 25.07.2025	-2.21% -0.94	41.50 400	41.57 500	-23.35%
Taylor Morr Home Rg USD \| US87724P1066	60.75 25.07.2025	60.72 24.07.2025	+0.05% +0.03	60.74 2'300	60.75 32'000	-0.80%
Taysha Gene Ther Rg USD \| US8776191061	2.65 26.07.2025	2.59 25.07.2025	+2.32% +0.06	2.63 51'100	2.64 22'900	+49.71%
Teads Holding Rg USD \| US69002R1032	2.95 26.07.2025	2.94 25.07.2025	+0.34% +0.01	2.95 2'100	2.96 1'400	-59.05%
TechTarget Rg USD \| US87874R3084	8.57 26.07.2025	8.70 25.07.2025	-1.49% -0.13	8.56 1'500	8.58 200	-56.10%
Tecnoglass Rg USD \| KYG872641009	77.23 25.07.2025	76.94 24.07.2025	+0.38% +0.29	77.22 1'600	77.27 1'100	-3.00%
Tectonic Therap Rg USD \| US8789721086	22.32 26.07.2025	22.28 25.07.2025	+0.18% +0.04	22.23 100	22.34 100	-51.74%
Teekay Rg USD \| BMG8726T1053	7.52 25.07.2025	7.66 24.07.2025	-1.83% -0.14	7.52 6'200	7.53 2'100	+10.53%
Teekay Tank Rg-A USD \| BMG8726X1065	44.17 25.07.2025	44.87 24.07.2025	-1.56% -0.70	44.17 800	44.18 1'000	+12.77%
TEGNA Rg USD \| US87901J1051	17.04 25.07.2025	17.05 24.07.2025	-0.06% -0.01	17.03 3'100	17.04 8'100	-6.78%
Tejon Ranch Co Rg USD \| US8790801091	18.99 25.07.2025	19.13 24.07.2025	-0.73% -0.14	18.99 2'800	19.02 1'200	+20.31%
Tel & Data Syste Rg USD \| US8794338298	40.01 25.07.2025	39.90 24.07.2025	+0.28% +0.11	40.02 4'000	40.03 1'200	+16.97%
Teladoc Health Rg USD \| US87918A1051	8.20 25.07.2025	8.20 24.07.2025	0.00% 0.00	8.20 1'700	8.21 11'600	-9.79%
Telos Rg USD \| US87969B1017	2.84 26.07.2025	2.82 25.07.2025	+0.71% +0.02	2.84 7'300	2.85 2'100	-17.54%
Tenable Hldgs Rg USD \| US88025T1025	33.21 26.07.2025	33.07 25.07.2025	+0.42% +0.14	33.18 1'900	33.21 100	-16.02%
Tennant Co Rg USD \| US8803451033	82.75 25.07.2025	82.09 24.07.2025	+0.80% +0.66	82.78 700	82.79 1'800	+0.69%
TeraWulf Rg USD \| US88080T1043	5.17 26.07.2025	5.32 25.07.2025	-2.82% -0.15	5.17 48'300	5.18 17'700	-6.01%
Terex Corp Rg USD \| US8807791038	52.30 25.07.2025	52.00 24.07.2025	+0.58% +0.30	52.29 1'600	52.30 13'700	+12.51%
Terns Pharma Rg USD \| US8808811074	6.05 26.07.2025	6.06 25.07.2025	-0.17% -0.01	6.05 6'800	6.06 2'400	+9.39%
TerrenoRlty REIT Rg USD \| US88146M1018	57.04 25.07.2025	57.23 24.07.2025	-0.33% -0.19	57.00 300	57.03 2'600	-3.23%
Tetra Technologi Rg USD \| US88162F1057	3.72 25.07.2025	3.76 24.07.2025	-1.06% -0.04	3.70 56'300	3.71 200	+5.03%
Tevogen Bio Rg USD \| US88165K1016	1.06 26.07.2025	1.07 25.07.2025	-0.93% -0.01	1.06 600	1.07 6'500	+3.88%
Texas Cap Banc Rg USD \| US88224Q1076	85.30 26.07.2025	86.43 25.07.2025	-1.31% -1.13	85.18 300	85.29 200	+10.52%
TG Therap Rg USD \| US88322Q1085	36.90 26.07.2025	36.53 25.07.2025	+1.01% +0.37	36.88 200	36.89 300	+21.36%
The Baldwin Rg-A USD \| US05589G1022	40.64 26.07.2025	40.27 25.07.2025	+0.92% +0.37	40.64 900	40.67 500	+3.90%
The Eastern Co Rg USD \| US2763171046	23.25 26.07.2025	23.21 25.07.2025	+0.17% +0.04	23.01 200	23.69 100	-11.99%
The Joint Rg USD \| US47973J1025	11.36 26.07.2025	11.33 25.07.2025	+0.26% +0.03	11.31 200	11.36 200	+6.59%
The Lovesac Rg USD \| US54738L1098	20.31 26.07.2025	19.53 25.07.2025	+3.99% +0.78	20.28 600	20.31 1'900	-17.46%
The Marzetti Rg USD \| US5138471033	180.77 26.07.2025	181.01 25.07.2025	-0.13% -0.24	180.55 100	180.78 300	+4.55%
The ODP Rg USD \| US88337F1057	18.58 26.07.2025	18.18 25.07.2025	+2.20% +0.40	18.58 1'000	18.61 100	-20.05%
The RealReal Rg USD \| US88339P1012	5.76 26.07.2025	6.08 25.07.2025	-5.26% -0.32	5.76 34'600	5.77 2'500	-44.37%
The Rl Brokerage Rg USD \| CA75585H2063	4.14 26.07.2025	4.20 25.07.2025	-1.43% -0.06	4.13 2'100	4.14 11'300	-8.70%
The RMR Grp Rg-A USD \| US74967R1068	16.89 26.07.2025	16.91 25.07.2025	-0.12% -0.02	16.90 100	16.92 1'600	-18.07%
The Simply Good Rg USD \| US82900L1026	33.19 26.07.2025	32.87 25.07.2025	+0.97% +0.32	33.18 4'100	33.22 700	-15.67%
Theravance Bioph Rg USD \| KYG8807B1068	11.03 26.07.2025	11.13 25.07.2025	-0.90% -0.10	11.03 2'300	11.06 1'000	+18.28%
Thermon Group Rg USD \| US88362T1034	28.12 25.07.2025	28.00 24.07.2025	+0.43% +0.12	28.11 100	28.13 1'600	-2.68%
Third Harmonic Rg USD \| US88427A1079	5.41 26.07.2025	5.42 25.07.2025	-0.18% -0.01	5.40 15'300	5.41 400	-47.33%
ThredUp Rg-A USD \| US88556E1029	7.69 26.07.2025	8.00 25.07.2025	-3.88% -0.31	7.68 12'200	7.69 1'900	+475.54%
Thryv Holdings Rg USD \| US8860292064	11.90 26.07.2025	11.76 25.07.2025	+1.19% +0.14	11.90 600	11.91 600	-20.54%
Tidewater Rg USD \| US88642R1095	51.89 25.07.2025	51.82 24.07.2025	+0.14% +0.07	51.88 2'200	51.89 1'400	-5.28%
Tile Shop Hldgs Rg USD \| US88677Q1094	6.62 26.07.2025	6.51 25.07.2025	+1.69% +0.11	6.56 300	6.63 300	-6.06%
Timberland Banco Rg USD \| US8870981011	32.92 26.07.2025	33.21 25.07.2025	-0.87% -0.29	32.61 100	32.92 100	+8.80%
Tiptree Rg USD \| US88822Q1031	21.54 26.07.2025	21.51 25.07.2025	+0.14% +0.03	21.51 300	21.55 1'800	+3.12%
Titan America Rg USD \| BE6360403164	14.35 25.07.2025	14.45 24.07.2025	-0.69% -0.10	14.33 700	14.35 4'200	-
Titan Intl Rg USD \| US88830M1027	9.57 25.07.2025	9.75 24.07.2025	-1.85% -0.18	9.57 7'300	9.58 13'100	+43.59%
Titan Machinery Rg USD \| US88830R1014	20.12 26.07.2025	19.81 25.07.2025	+1.56% +0.31	20.11 100	20.18 1'100	+40.20%
Tompkins Financi Rg USD \| US8901101092	64.25 25.07.2025	63.29 24.07.2025	+1.52% +0.96	64.25 300	64.54 500	-6.69%
Tonix Pharm Hld Rg USD \| US8902608392	49.725 26.07.2025	44.72 25.07.2025	+11.19% +5.005	49.63 200	49.69 200	+35.60%
Tootsie Roll Ind Rg USD \| US8905161076	40.00 25.07.2025	39.87 24.07.2025	+0.33% +0.13	40.00 4'600	40.01 1'500	+27.02%
Topgolf Call Rg USD \| US1311931042	9.89 25.07.2025	9.70 24.07.2025	+1.96% +0.19	9.90 9'000	9.91 39'300	+23.41%
Torrid Holdings Rg USD \| US89142B1070	2.69 25.07.2025	2.70 24.07.2025	-0.37% -0.01	2.67 4'200	2.68 6'300	-48.37%
Tourmaline Bio Rg USD \| US89157D1054	19.77 26.07.2025	18.75 25.07.2025	+5.44% +1.02	19.75 100	19.80 100	-7.54%
Towne Bank Rg USD \| US89214P1093	35.61 26.07.2025	36.16 25.07.2025	-1.52% -0.55	35.61 1'600	35.65 100	+6.17%
TPG RE Fina REIT Rg USD \| US87266M1071	8.49 25.07.2025	8.36 24.07.2025	+1.56% +0.13	8.48 2'900	8.49 2'200	-1.65%
Traeger Rg USD \| US89269P1030	1.83 25.07.2025	1.95 24.07.2025	-6.15% -0.12	1.82 12'800	1.84 12'300	-18.41%
Transcat Rg USD \| US8935291075	84.15 26.07.2025	83.43 25.07.2025	+0.86% +0.72	83.86 200	84.15 200	-21.10%
TransMedics Grp Rg USD \| US89377M1099	108.12 26.07.2025	106.79 25.07.2025	+1.25% +1.33	108.06 900	108.15 400	+71.28%
Transocean N USD \| CH0048265513	3.00 25.07.2025	3.08 24.07.2025	-2.60% -0.08	2.98 88'700	2.99 12'600	-17.87%
Travelzoo Rg USD \| US89421Q2057	10.80 26.07.2025	11.14 25.07.2025	-3.05% -0.34	10.75 600	10.80 200	-44.16%
Travere Therapet Rg USD \| US89422G1076	15.32 26.07.2025	15.95 25.07.2025	-3.95% -0.63	15.32 5'000	15.33 1'300	-8.44%
Trcontl Realty I Rg USD \| US8936172092	41.42 25.07.2025	41.20 24.07.2025	+0.53% +0.22	41.06 100	43.01 100	+38.21%
Treace Med Cncpt Rg USD \| US89455T1097	5.70 26.07.2025	5.79 25.07.2025	-1.55% -0.09	5.70 4'700	5.71 2'000	-22.18%
Tredegar Rg USD \| US8946501009	9.07 25.07.2025	9.14 24.07.2025	-0.77% -0.07	9.07 2'800	9.08 300	+19.01%
Treehouse Foods Rg USD \| US89469A1043	21.29 25.07.2025	21.19 24.07.2025	+0.47% +0.10	21.29 1'900	21.30 12'800	-39.68%
Trevi Therapeuti Rg USD \| US89532M1018	7.87 26.07.2025	7.84 25.07.2025	+0.38% +0.03	7.87 7'800	7.88 2'500	+90.29%
Tri Pointe Homes Rg USD \| US87265H1095	31.59 25.07.2025	31.73 24.07.2025	-0.44% -0.14	31.58 1'300	31.59 3'100	-12.49%
Trico Bancshares Rg USD \| US8960951064	42.775 26.07.2025	41.97 25.07.2025	+1.92% +0.805	42.70 100	42.85 600	-3.96%
Triller Grp Rg USD \| US8959701017	0.6552 26.07.2025	0.6869 25.07.2025	-4.61% -0.0317	0.6469 100	0.6552 2'400	-71.14%
TriMas Rg USD \| US8962152091	31.43 26.07.2025	31.53 25.07.2025	-0.32% -0.10	31.41 200	31.45 900	+28.22%
Trinet Group Rg USD \| US8962881079	68.83 25.07.2025	65.72 24.07.2025	+4.73% +3.11	68.84 5'400	68.85 100	-27.60%
Trinity Ind Rg USD \| US8965221091	26.34 25.07.2025	26.07 24.07.2025	+1.04% +0.27	26.32 1'200	26.34 19'400	-25.73%
Trinseo Rg USD \| IE0000QBK8U7	2.96 25.07.2025	2.99 24.07.2025	-1.00% -0.03	2.95 6'200	2.96 900	-41.37%
TripAdvisor Rg USD \| US8969452015	17.82 26.07.2025	17.90 25.07.2025	-0.45% -0.08	17.81 1'200	17.82 4'500	+21.19%
TriSals Life Sci Rg USD \| US89680M1018	4.56 26.07.2025	4.67 25.07.2025	-2.36% -0.11	4.53 400	4.55 100	-6.79%
Triumph Finl Rg USD \| US89679E3009	63.09 26.07.2025	63.08 25.07.2025	+0.02% +0.01	63.06 300	63.11 100	-30.59%
Triumph Group Rg USD \| US8968181011	26.01 24.07.2025	25.85 23.07.2025	+0.62% +0.16	- -	- -	+39.39%
Tronox Hldgs Rg USD \| GB00BJT16S69	5.82 25.07.2025	5.62 24.07.2025	+3.56% +0.20	5.82 6'400	5.83 25'400	-44.19%
TruBridge Rg USD \| US2053061030	23.50 26.07.2025	23.25 25.07.2025	+1.08% +0.25	23.47 1'300	23.52 2'200	+17.90%
TrueBlue Rg USD \| US89785X1019	7.36 25.07.2025	7.35 24.07.2025	+0.14% +0.01	7.35 4'800	7.36 3'400	-12.50%
TrueCar Rg USD \| US89785L1070	1.96 26.07.2025	1.95 25.07.2025	+0.51% +0.01	1.95 2'900	1.96 4'000	-47.72%
Trupanion Rg USD \| US8982021060	49.81 26.07.2025	49.02 25.07.2025	+1.61% +0.79	49.76 100	49.83 400	+1.70%
Trustco Bank Rg USD \| US8983492047	34.70 26.07.2025	34.89 25.07.2025	-0.54% -0.19	34.69 1'100	34.75 200	+4.74%
Trustmark Rg USD \| US8984021027	38.67 26.07.2025	38.59 25.07.2025	+0.21% +0.08	38.64 500	38.67 2'000	+9.10%
TSS Rg USD \| US87288V1017	28.95 26.07.2025	26.95 25.07.2025	+7.42% +2.00	28.86 800	28.91 100	+127.23%
TTEC Hldngs Rg USD \| US89854H1023	5.26 26.07.2025	5.28 25.07.2025	-0.38% -0.02	5.25 700	5.26 1'000	+5.81%
TTM Technologies Rg USD \| US87305R1095	45.29 26.07.2025	44.27 25.07.2025	+2.30% +1.02	45.28 200	45.29 800	+78.87%
Tucows Rg USD \| US8986972060	20.61 26.07.2025	21.03 25.07.2025	-2.00% -0.42	20.44 100	20.72 100	+22.70%
TuHURA Bio Rg USD \| US8989201038	2.85 26.07.2025	2.84 25.07.2025	+0.35% +0.01	2.82 400	2.84 200	-30.56%
Turning Point Br Rg USD \| US90041L1052	78.29 25.07.2025	77.99 24.07.2025	+0.38% +0.30	78.29 1'000	78.32 3'100	+29.77%
Turtle Beach Rg USD \| US9004502061	14.54 26.07.2025	14.32 25.07.2025	+1.54% +0.22	14.53 200	14.57 400	-17.27%
Tutor Perini Rg USD \| US9011091082	47.91 25.07.2025	48.29 24.07.2025	-0.79% -0.38	47.94 1'900	47.95 400	+99.55%
Tvardi Therap Rg USD \| US1407553072	26.52 26.07.2025	27.29 25.07.2025	-2.82% -0.77	26.18 200	26.58 900	+48.64%
Twist Bioscience Rg USD \| US90184D1000	35.99 26.07.2025	35.08 25.07.2025	+2.59% +0.91	35.93 200	36.02 1'000	-24.51%
Two Hbrs In REIT Rg USD \| US90187B8046	10.45 25.07.2025	10.40 24.07.2025	+0.48% +0.05	10.45 5'000	10.46 10'000	-12.09%
TXNM Energy Rg USD \| US69349H1077	57.10 25.07.2025	56.98 24.07.2025	+0.21% +0.12	57.09 4'400	57.11 900	+15.88%
Tyra Bioscis Rg USD \| US90240B1061	11.06 26.07.2025	10.78 25.07.2025	+2.60% +0.28	11.04 700	11.08 1'400	-20.43%
U.S. Gold Rg USD \| US90291C2017	11.51 26.07.2025	11.26 25.07.2025	+2.22% +0.25	11.51 200	11.55 200	+83.69%
U.S.GoldMining Rg USD \| US90291W1080	8.29 26.07.2025	8.40 25.07.2025	-1.31% -0.11	8.20 100	8.29 100	-2.44%
Udemy Rg USD \| US9026851066	7.45 26.07.2025	6.98 25.07.2025	+6.73% +0.47	7.44 23'200	7.45 9'700	-15.19%
UFP Industries Rg USD \| US90278Q1085	104.84 26.07.2025	103.74 25.07.2025	+1.06% +1.10	104.76 200	104.84 400	-7.91%
UFP Technologies Rg USD \| US9026731029	241.92 26.07.2025	236.09 25.07.2025	+2.47% +5.83	241.37 400	242.46 400	-3.44%
Ultra Clean Hldg Rg USD \| US90385V1070	23.96 26.07.2025	23.70 25.07.2025	+1.10% +0.26	23.96 100	23.98 1'700	-34.08%
UMB Financial Rg USD \| US9027881088	108.12 26.07.2025	108.05 25.07.2025	+0.06% +0.07	108.04 100	108.13 2'400	-4.26%
UMH Propert REIT Rg USD \| US9030021037	16.81 25.07.2025	16.90 24.07.2025	-0.53% -0.09	16.80 4'800	16.82 6'500	-10.49%
Unifirst Corp Rg USD \| US9047081040	173.40 25.07.2025	174.49 24.07.2025	-0.62% -1.09	173.42 100	173.67 200	+1.99%
Union Bankshares Rg USD \| US9054001071	28.14 26.07.2025	28.70 25.07.2025	-1.95% -0.56	27.76 100	28.25 100	-0.73%
Unisys Rg USD \| US9092143067	4.35 25.07.2025	4.43 24.07.2025	-1.81% -0.08	4.35 2'800	4.36 9'500	-30.02%
United Bankshare Rg USD \| US9099071071	36.20 26.07.2025	36.59 25.07.2025	-1.07% -0.39	36.18 1'600	36.20 2'600	-2.56%
United Comnty Bk Rg USD \| US90984P3038	31.54 25.07.2025	31.37 24.07.2025	+0.54% +0.17	31.53 200	31.55 7'100	-2.91%
United Fire Gr Rg USD \| US9103401082	26.89 26.07.2025	26.90 25.07.2025	-0.04% -0.01	26.89 200	26.91 400	-5.45%
United Natural F Rg USD \| US9111631035	28.21 25.07.2025	27.52 24.07.2025	+2.51% +0.69	28.21 5'800	28.22 9'300	+0.77%
United Parks Rg USD \| US81282V1008	51.31 25.07.2025	51.43 24.07.2025	-0.23% -0.12	51.29 1'900	51.30 1'300	-8.47%
United Sec Bancs Rg USD \| US9114601035	8.76 26.07.2025	8.76 25.07.2025	0.00% 0.00	8.71 300	8.76 200	-13.27%
Uniti Group REIT Rg USD \| US91325V1089	5.80 26.07.2025	5.78 25.07.2025	+0.35% +0.02	5.80 3'400	5.81 97'600	+5.09%
Unitil Corp Rg USD \| US9132591077	51.91 25.07.2025	51.60 24.07.2025	+0.60% +0.31	51.85 100	51.91 900	-4.78%
Unity Bancorp Rg USD \| US9132901029	50.15 26.07.2025	51.56 25.07.2025	-2.73% -1.41	50.05 300	50.28 100	+18.23%
Univ Health REIT Rg USD \| US91359E1055	41.20 25.07.2025	41.65 24.07.2025	-1.08% -0.45	41.19 600	41.41 600	+11.93%
Univer Tech Inst Rg USD \| US9139151040	31.54 25.07.2025	31.53 24.07.2025	+0.03% +0.01	31.50 11'500	31.52 200	+22.64%
Universal Corp Rg USD \| US9134561094	54.87 25.07.2025	54.85 24.07.2025	+0.04% +0.02	54.86 3'600	54.87 4'200	+0.02%
Universal Ins Hl Rg USD \| US91359V1070	22.93 25.07.2025	24.77 24.07.2025	-7.43% -1.84	22.92 1'500	22.93 500	+17.62%
Universal Logist Rg USD \| US91388P1057	30.11 26.07.2025	27.39 25.07.2025	+9.93% +2.72	30.04 100	30.22 100	-40.38%
Univest Finl Rg USD \| US9152711001	29.38 26.07.2025	29.61 25.07.2025	-0.78% -0.23	29.38 1'000	29.43 300	+0.34%
Upbound Grp Rg USD \| US76009N1000	25.08 26.07.2025	25.18 25.07.2025	-0.40% -0.10	25.08 1'100	25.09 1'200	-13.68%
Upstart Hldgs Rg USD \| US91680M1071	83.53 26.07.2025	82.70 25.07.2025	+1.00% +0.83	83.48 10'900	83.56 200	+34.32%
Upstream Bio Rg USD \| US91678A1079	13.63 26.07.2025	13.35 25.07.2025	+2.10% +0.28	13.62 800	13.63 1'200	-18.80%
Upwork Rg USD \| US91688F1049	13.11 26.07.2025	13.23 25.07.2025	-0.91% -0.12	13.10 14'500	13.11 600	-19.08%
Uranium Energy Rg USD \| US9168961038	8.885 25.07.2025	8.745 24.07.2025	+1.60% +0.14	- -	- -	+30.23%
Urban Edge REIT Rg USD \| US91704F1049	19.70 25.07.2025	19.83 24.07.2025	-0.66% -0.13	19.69 4'600	19.70 1'400	-7.77%
Urban Outfitters Rg USD \| US9170471026	75.61 26.07.2025	73.37 25.07.2025	+3.05% +2.24	75.60 400	75.64 100	+33.69%
UroGen Pharma Rg USD \| IL0011407140	18.95 26.07.2025	18.00 25.07.2025	+5.28% +0.95	18.94 2'700	18.99 1'500	+69.01%
US Antimony Rg USD \| US9115491030	3.35 25.07.2025	3.58 24.07.2025	-6.42% -0.23	3.32 200	3.37 2'500	+104.57%
US Lime & Minera Rg USD \| US9119221029	107.49 26.07.2025	107.48 25.07.2025	+0.01% +0.01	107.40 800	107.75 200	-19.03%
Us Physical Ther Rg USD \| US90337L1089	74.25 25.07.2025	74.33 24.07.2025	-0.11% -0.08	74.19 1'100	74.30 3'400	-16.21%
USANA Health Sc Rg USD \| US90328M1071	31.95 25.07.2025	32.09 24.07.2025	-0.44% -0.14	31.96 2'400	31.97 1'900	-10.59%
USCB Fin Hldgs Rg-A USD \| US90355N1019	17.31 26.07.2025	17.18 25.07.2025	+0.76% +0.13	17.31 100	17.41 100	-3.21%
Utah Medical Pro Rg USD \| US9174881089	58.545 26.07.2025	58.06 25.07.2025	+0.84% +0.485	58.18 100	58.91 100	-5.55%
UTZ Brands Rg-A USD \| US9180901012	14.32 25.07.2025	14.46 24.07.2025	-0.97% -0.14	14.32 9'400	14.33 7'200	-7.66%
V2X Rg USD \| US92242T1016	48.47 25.07.2025	48.34 24.07.2025	+0.27% +0.13	48.46 300	48.47 4'400	+1.07%
VAALCO Energy Rg USD \| US91851C2017	3.76 25.07.2025	3.83 24.07.2025	-1.83% -0.07	3.75 16'500	3.76 27'900	-12.36%
Valaris Rg USD \| BMG9460G1015	50.49 25.07.2025	50.70 24.07.2025	-0.41% -0.21	50.48 1'100	50.49 2'300	+14.60%
Valhi Rg USD \| US9189052098	17.75 25.07.2025	17.33 24.07.2025	+2.42% +0.42	17.66 2'500	17.78 2'500	-25.91%
Valley Natl Banc Rg USD \| US9197941076	9.43 26.07.2025	9.53 25.07.2025	-1.05% -0.10	9.42 39'000	9.43 19'000	+5.19%
Value Line Inc Rg USD \| US9204371002	39.67 26.07.2025	39.66 25.07.2025	+0.03% +0.01	39.49 400	40.03 100	-24.89%
Vanda Pharma Rg USD \| US9216591084	4.74 26.07.2025	4.79 25.07.2025	-1.04% -0.05	4.74 1'200	4.75 7'000	0.00%
Varex Imaging Rg USD \| US92214X1063	7.85 26.07.2025	7.55 25.07.2025	+3.97% +0.30	7.84 2'300	7.86 1'100	-48.25%
Varonis Systems Rg USD \| US9222801022	54.69 26.07.2025	53.38 25.07.2025	+2.45% +1.31	54.71 400	54.72 400	+20.14%
Vaxcyte Rg USD \| US92243G1085	36.63 26.07.2025	36.24 25.07.2025	+1.08% +0.39	36.63 5'400	36.65 300	-55.73%
Veeco Instrument Rg USD \| US9224171002	20.82 26.07.2025	20.59 25.07.2025	+1.12% +0.23	20.80 1'100	20.82 300	-23.17%
Velocity Financ Rg USD \| US92262D1019	17.50 25.07.2025	17.51 24.07.2025	-0.06% -0.01	17.45 200	17.50 5'000	-10.48%
Vera Therapeut Rg-A USD \| US92337R1014	21.81 26.07.2025	21.88 25.07.2025	-0.32% -0.07	21.81 200	21.82 1'500	-48.26%
Veracyte Rg USD \| US92337F1075	25.25 26.07.2025	23.59 25.07.2025	+7.04% +1.66	25.25 1'800	25.26 500	-40.43%
Verastem Rg USD \| US92337C2035	6.14 26.07.2025	5.29 25.07.2025	+16.07% +0.85	6.13 1'800	6.15 16'000	+2.32%
Verde Cln Fuel Rg-A USD \| US9233721060	3.03 26.07.2025	3.19 25.07.2025	-5.02% -0.16	3.02 100	3.12 100	-21.53%
Vericel Rg USD \| US92346J1088	40.12 26.07.2025	39.72 25.07.2025	+1.01% +0.40	40.12 1'500	40.16 300	-27.66%
Verint Systems Rg USD \| US92343X1000	21.86 26.07.2025	22.125 25.07.2025	-1.20% -0.265	21.87 700	21.88 200	-19.40%
Veris Residentl Rg USD \| US5544891048	14.67 25.07.2025	14.58 24.07.2025	+0.62% +0.09	14.65 3'400	14.67 4'800	-12.33%
Veritex Holdings Rg USD \| US9234511080	32.51 26.07.2025	32.10 25.07.2025	+1.28% +0.41	32.52 100	32.53 600	+18.19%
Verra Mobility Rg-A USD \| US92511U1025	24.97 26.07.2025	24.42 25.07.2025	+2.25% +0.55	24.97 5'700	24.98 200	+0.99%
Vertex Rg-A USD \| US92538J1060	34.21 26.07.2025	34.78 25.07.2025	-1.64% -0.57	34.23 200	34.24 2'200	-34.81%
Vestis Rg USD \| US29430C1027	6.38 25.07.2025	6.38 24.07.2025	0.00% 0.00	6.37 31'300	6.38 5'900	-58.14%
Viant Tech Rg-A USD \| US92557A1016	14.60 26.07.2025	14.14 25.07.2025	+3.25% +0.46	14.60 1'900	14.62 100	-25.54%
Viasat Rg USD \| US92552V1008	14.69 26.07.2025	14.47 25.07.2025	+1.52% +0.22	14.67 300	14.68 500	+70.04%
Viavi Solutions Rg USD \| US9255501051	10.175 26.07.2025	10.17 25.07.2025	+0.05% +0.005	10.17 4'900	10.18 26'400	+0.69%
Vicor Rg USD \| US9258151029	46.41 26.07.2025	47.15 25.07.2025	-1.57% -0.74	46.35 900	46.42 200	-2.42%
Victoria's Secrt Rg USD \| US9264001028	21.48 25.07.2025	20.81 24.07.2025	+3.22% +0.67	21.47 200	21.48 7'700	-49.76%
Victory Cp Hlg-A Rg USD \| US92645B1035	70.64 26.07.2025	69.44 25.07.2025	+1.73% +1.20	70.59 100	70.64 700	+6.08%
Viemed Healthcre Rg USD \| CA92663R1055	6.12 26.07.2025	6.29 25.07.2025	-2.70% -0.17	6.11 2'700	6.12 2'900	-21.57%
Vimeo Rg USD \| US92719V1008	4.09 26.07.2025	4.13 25.07.2025	-0.97% -0.04	4.09 19'500	4.10 12'300	-35.47%
Vir Biotechnolog Rg USD \| US92764N1028	5.65 26.07.2025	5.76 25.07.2025	-1.91% -0.11	5.64 2'300	5.65 1'300	-21.53%
Virco Mfg Rg USD \| US9276511097	8.25 26.07.2025	8.02 25.07.2025	+2.87% +0.23	8.23 100	8.25 200	-21.76%
Virginia Natl Bk Rg USD \| US9280311039	37.50 26.07.2025	37.42 25.07.2025	+0.21% +0.08	36.60 600	38.11 300	-2.04%
Viridian Therapt Rg USD \| US92790C1045	17.28 26.07.2025	17.49 25.07.2025	-1.20% -0.21	17.27 2'100	17.28 100	-8.76%
Virtus Invstmt Rg USD \| US92828Q1094	197.69 25.07.2025	213.65 24.07.2025	-7.47% -15.96	197.68 100	197.88 1'000	-3.14%
Vishay Intertech Rg USD \| US9282981086	17.00 25.07.2025	16.93 24.07.2025	+0.41% +0.07	16.99 3'800	17.00 9'600	-0.06%
Vishay Prec Grp Rg USD \| US92835K1034	28.05 25.07.2025	27.28 24.07.2025	+2.82% +0.77	28.01 1'100	28.04 100	+16.23%
Visteon Rg USD \| US92839U2069	113.32 26.07.2025	115.13 25.07.2025	-1.57% -1.81	113.31 400	113.51 100	+29.77%
Vita Coco Co Rg USD \| US92846Q1076	37.92 26.07.2025	37.77 25.07.2025	+0.40% +0.15	37.93 900	37.97 600	+2.74%
Vital Energy Rg USD \| US5168062058	18.58 25.07.2025	18.73 24.07.2025	-0.80% -0.15	18.57 3'300	18.58 4'900	-39.42%
Vital Farms Rg USD \| US92847W1036	36.38 26.07.2025	36.42 25.07.2025	-0.11% -0.04	36.35 2'900	36.38 400	-3.37%
Vitesse Ener Rg USD \| US92852X1037	24.28 25.07.2025	24.51 24.07.2025	-0.94% -0.23	24.29 2'000	24.31 5'800	-1.96%
Vivid Seats Rg-A USD \| US92854T1007	1.70 26.07.2025	1.76 25.07.2025	-3.41% -0.06	1.69 4'100	1.70 16'600	-61.99%
Vlg Super Mkt Inc A USD \| US9271074091	35.94 26.07.2025	36.37 25.07.2025	-1.18% -0.43	35.85 300	35.95 100	+14.05%
Vox Royalty Rg USD \| CA92919F1036	3.28 26.07.2025	3.27 25.07.2025	+0.31% +0.01	3.28 100	3.29 3'100	+39.74%
Voyager Therapeu Rg USD \| US92915B1061	3.24 26.07.2025	3.31 25.07.2025	-2.11% -0.07	3.23 6'200	3.24 900	-41.62%
Vroom Rg USD \| US92918V3078	27.55 26.07.2025	27.26 25.07.2025	+1.06% +0.29	27.45 100	28.16 100	-
VSE Rg USD \| US9182841000	136.67 26.07.2025	134.08 25.07.2025	+1.93% +2.59	136.59 300	136.70 600	+40.99%
VTEX Rg-A USD \| KYG9470A1022	6.29 25.07.2025	6.28 24.07.2025	+0.16% +0.01	6.28 15'100	6.29 700	+6.62%
Vuzix Rg USD \| US92921W3007	2.27 26.07.2025	2.33 25.07.2025	-2.58% -0.06	2.26 1'900	2.27 20'700	-40.86%
W&T Offshore Rg USD \| US92922P1066	1.74 25.07.2025	1.76 24.07.2025	-1.14% -0.02	1.74 21'600	1.75 3'900	+6.02%
Wabash National Rg USD \| US9295661071	9.97 25.07.2025	10.66 24.07.2025	-6.47% -0.69	9.97 12'800	9.98 12'700	-37.77%
WaFd Rg USD \| US9388241096	29.74 26.07.2025	29.53 25.07.2025	+0.71% +0.21	29.74 1'900	29.75 2'800	-8.41%
Waldencast Rg-A USD \| JE00BPG99318	2.28 26.07.2025	2.41 25.07.2025	-5.39% -0.13	2.26 1'700	2.27 1'800	-40.05%
Walker & Dunlop Rg USD \| US93148P1021	76.39 25.07.2025	75.93 24.07.2025	+0.61% +0.46	76.39 900	76.41 600	-21.89%
Warby Parker Rg-A USD \| US93403J1060	24.39 25.07.2025	24.35 24.07.2025	+0.16% +0.04	24.38 3'200	24.39 4'800	+0.58%
Warrior Met Coal Rg USD \| US93627C1018	57.02 25.07.2025	58.00 24.07.2025	-1.69% -0.98	56.96 700	56.97 10'300	+6.93%
Washing.Tr Banco Rg USD \| US9406101082	27.56 26.07.2025	27.72 25.07.2025	-0.58% -0.16	27.53 1'300	27.58 1'100	-11.58%
Waterstone Finl Rg USD \| US94188P1012	13.73 26.07.2025	13.73 25.07.2025	0.00% 0.00	13.70 300	13.73 900	+2.16%
Watts Water Tech-A USD \| US9427491025	252.78 25.07.2025	251.97 24.07.2025	+0.32% +0.81	252.78 1'000	253.09 200	+23.94%
WAVE Life Sci Rg USD \| SG9999014716	8.40 26.07.2025	8.39 25.07.2025	+0.12% +0.01	8.40 700	8.41 8'800	-32.17%
Waystar Holding Rg USD \| US9467841055	35.83 26.07.2025	36.98 25.07.2025	-3.11% -1.15	35.85 1'100	35.86 600	+0.76%
Wd-40 Co Rg USD \| US9292361071	210.32 26.07.2025	210.73 25.07.2025	-0.19% -0.41	210.31 300	210.51 200	-13.17%
Weave Comm Rg USD \| US94724R1086	7.74 25.07.2025	7.90 24.07.2025	-2.03% -0.16	7.73 7'900	7.74 15'600	-50.38%
WEBTOON Entr Rg USD \| US94845U1051	10.25 26.07.2025	10.23 25.07.2025	+0.20% +0.02	10.24 100	10.26 800	-24.67%
Weis Markets Rg USD \| US9488491047	76.97 25.07.2025	77.22 24.07.2025	-0.32% -0.25	77.06 400	77.07 600	+14.03%
Werner Enterpris Rg USD \| US9507551086	29.33 26.07.2025	28.90 25.07.2025	+1.49% +0.43	29.32 100	29.33 1'200	-19.54%
Wesbanco Rg USD \| US9508101014	31.94 26.07.2025	31.98 25.07.2025	-0.13% -0.04	31.93 1'600	31.94 2'600	-1.72%
West Bancorp Rg USD \| US95123P1066	18.70 26.07.2025	18.84 25.07.2025	-0.74% -0.14	18.61 400	18.74 200	-12.98%
Westamer Bancorp Rg USD \| US9570901036	49.05 26.07.2025	48.97 25.07.2025	+0.16% +0.08	49.04 100	49.10 100	-6.65%
Western New Engl Rg USD \| US9588921018	11.32 26.07.2025	11.37 25.07.2025	-0.44% -0.05	11.30 500	11.31 100	+23.59%
Westrock Coffee Rg USD \| US96145W1036	7.10 26.07.2025	6.97 25.07.2025	+1.87% +0.13	7.10 1'400	7.11 3'400	+8.57%
Westwood Hldng Rg USD \| US9617651040	18.03 25.07.2025	17.99 24.07.2025	+0.22% +0.04	17.96 1'200	18.05 400	+23.98%
Weyco Group Inc Rg USD \| US9621491003	31.68 26.07.2025	32.48 25.07.2025	-2.46% -0.80	31.45 100	31.73 100	-13.50%
Whitestone REIT Rg USD \| US9660842041	12.60 25.07.2025	12.53 24.07.2025	+0.56% +0.07	12.58 4'900	12.60 2'200	-11.57%
WideOpenWest Rg USD \| US96758W1018	3.64 25.07.2025	3.86 24.07.2025	-5.70% -0.22	3.63 35'000	3.64 10'100	-22.18%
Willdan Group Rg USD \| US96924N1000	82.04 26.07.2025	82.14 25.07.2025	-0.12% -0.10	81.84 200	82.09 200	+115.65%
Willis Lease Fin Rg USD \| US9706461053	143.55 26.07.2025	141.26 25.07.2025	+1.62% +2.29	143.52 100	144.01 200	-31.94%
Winmark Rg USD \| US9742501029	383.20 26.07.2025	380.33 25.07.2025	+0.75% +2.87	382.02 100	383.52 700	-3.24%
Winnebago Indust Rg USD \| US9746371007	31.67 25.07.2025	31.42 24.07.2025	+0.80% +0.25	31.65 20'900	31.67 2'400	-34.24%
WisdomTree Rg USD \| US97717P1049	13.66 25.07.2025	13.71 24.07.2025	-0.36% -0.05	13.66 20'800	13.68 24'000	+30.57%
WK Kellogg Rg USD \| US92942W1071	23.14 25.07.2025	23.13 24.07.2025	+0.04% +0.01	23.13 7'100	23.14 13'800	+28.57%
WM Technology Rg-A USD \| US92971A1097	0.9712 26.07.2025	0.951 25.07.2025	+2.12% +0.0202	0.9703 2'000	0.9712 400	-31.09%
WNS Rg USD \| JE00BQC4YW14	74.72 25.07.2025	74.78 24.07.2025	-0.08% -0.06	74.72 6'000	74.73 100	+57.80%
Wolverine Worldw Rg USD \| US9780971035	23.24 25.07.2025	23.23 24.07.2025	+0.04% +0.01	23.24 8'200	23.25 1'700	+4.64%
Workiva Rg-A USD \| US98139A1051	67.99 25.07.2025	66.50 24.07.2025	+2.24% +1.49	68.01 1'400	68.02 3'500	-39.27%
World Acceptance Rg USD \| US9814191048	159.09 26.07.2025	154.825 25.07.2025	+2.75% +4.265	158.13 100	159.10 100	+37.70%
World Kinect Rg USD \| US9814751064	28.22 25.07.2025	28.34 24.07.2025	-0.42% -0.12	28.20 2'700	28.22 11'900	+3.02%
Worthington Rg USD \| US9818111026	61.66 25.07.2025	62.21 24.07.2025	-0.88% -0.55	61.63 2'400	61.64 100	+55.10%
Worthington Rg USD \| US9821041012	31.83 25.07.2025	31.62 24.07.2025	+0.66% +0.21	31.82 5'900	31.83 800	-0.63%
WSFS Financial Rg USD \| US9293281021	56.36 26.07.2025	56.61 25.07.2025	-0.44% -0.25	56.29 1'700	56.36 600	+6.55%
Xencor Rg USD \| US98401F1057	9.24 26.07.2025	9.24 25.07.2025	0.00% 0.00	9.23 300	9.24 3'200	-59.79%
Xeni Htl&Rs REIT Rg USD \| US9840171030	13.25 25.07.2025	13.11 24.07.2025	+1.07% +0.14	13.25 14'100	13.26 1'700	-11.78%
Xenon Pharma Rg USD \| CA98420N1050	30.30 26.07.2025	31.01 25.07.2025	-2.29% -0.71	30.29 11'100	30.30 100	-20.89%
Xeris Biph Hldg Rg USD \| US98422E1038	5.02 26.07.2025	5.17 25.07.2025	-2.90% -0.15	5.01 9'600	5.02 14'200	+52.51%
Xerox Holdings Rg USD \| US98421M1062	6.08 26.07.2025	5.93 25.07.2025	+2.53% +0.15	6.07 5'200	6.08 12'300	-29.66%
XOMA Rylty Rg USD \| US98419J2069	25.83 26.07.2025	25.81 25.07.2025	+0.08% +0.02	25.62 300	25.83 100	-1.79%
Xometry Rg-A USD \| US98423F1093	32.62 26.07.2025	31.52 25.07.2025	+3.49% +1.10	32.61 200	32.64 700	-26.11%
Xpel Rg USD \| US98379L1008	35.345 26.07.2025	35.65 25.07.2025	-0.86% -0.305	35.31 1'200	35.38 100	-10.74%
Xperi Rg USD \| US98423J1016	7.54 25.07.2025	7.55 24.07.2025	-0.13% -0.01	7.53 1'300	7.54 5'100	-26.48%
Xpnential Ftns Rg-A USD \| US98422X1019	10.80 25.07.2025	10.62 24.07.2025	+1.69% +0.18	10.76 7'500	10.79 300	-21.04%
Y-mAbs Therapeut Rg USD \| US9842411095	4.77 26.07.2025	4.84 25.07.2025	-1.45% -0.07	4.77 300	4.80 500	-38.19%
Yelp Rg USD \| US9858171054	34.70 25.07.2025	35.07 24.07.2025	-1.06% -0.37	34.69 100	34.72 1'800	-9.38%
Yext Rg USD \| US98585N1063	8.46 25.07.2025	8.48 24.07.2025	-0.24% -0.02	8.46 9'400	8.47 1'400	+33.33%
York Water Rg USD \| US9871841089	30.57 26.07.2025	31.01 25.07.2025	-1.42% -0.44	30.56 1'000	30.60 100	-5.23%
Zenas BioPharma Rg USD \| US98937L1052	15.66 26.07.2025	16.32 25.07.2025	-4.04% -0.66	15.64 300	15.66 700	+99.27%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	16.04 25.07.2025	15.89 24.07.2025	+0.94% +0.15	16.04 5'500	16.05 5'200	-11.67%
Zevia Rg-A USD \| US98955K1043	3.29 25.07.2025	3.39 24.07.2025	-2.95% -0.10	3.28 10'900	3.29 11'700	-19.09%
Zevra Rg USD \| US4884452065	11.23 26.07.2025	11.67 25.07.2025	-3.77% -0.44	11.22 400	11.23 400	+39.93%
Ziff Davis Rg USD \| US48123V1026	32.78 26.07.2025	32.43 25.07.2025	+1.08% +0.35	32.76 100	32.78 700	-40.32%
ZimVie Rg USD \| US98888T1079	18.72 26.07.2025	18.73 25.07.2025	-0.05% -0.01	18.71 100	18.73 600	+34.27%
ZipRecruiter Rg-A USD \| US98980B1035	4.58 25.07.2025	4.59 24.07.2025	-0.22% -0.01	4.57 10'900	4.58 14'500	-36.60%
zSpace Rg USD \| US98980W1071	3.01 26.07.2025	3.51 25.07.2025	-14.25% -0.50	3.00 1'800	3.10 100	-77.95%
Zumiez Rg USD \| US9898171015	14.83 26.07.2025	15.15 25.07.2025	-2.11% -0.32	14.82 100	14.86 200	-20.97%
Zurn Elkay Water Rg USD \| US98983L1089	38.47 25.07.2025	37.83 24.07.2025	+1.69% +0.64	38.46 800	38.47 13'400	+1.42%
Zymeworks Rg USD \| US98985Y1082	13.33 26.07.2025	14.01 25.07.2025	-4.85% -0.68	13.32 1'100	13.33 400	-4.30%