TradeDirect - Trading

Russell 2000

Hoher Abstand zu verzögertem Kurs

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

Mehr Informationen

Jahreshoch - - -	Jahrestief - - -
-	-

Komponenten

Name Währung \| ISIN	Kurs Datum/Zeit	Vortag Datum/Zeit	Differenz % Differenz	Geld Geld Volumen	Brief Brief Volumen	YTD %
Russell 2000 USD \| US7827001089	- -	- -	- -	- -	- -	-
1-800-Flowers.com-A USD \| US68243Q1067	3.56 02:00:00	3.35 15.04.2026	+6.27% +0.21	3.57 500	3.58 1'000	-14.76%
10x Genomics Rg-A USD \| US88025U1097	25.35 23:20:00	24.80 15.04.2026	+2.22% +0.55	25.34 14'900	25.37 5'300	+52.05%
1st Cmmty Bkshs Rg USD \| US31983A1034	42.65 23:20:00	42.87 15.04.2026	-0.51% -0.22	42.62 100	42.68 100	+27.10%
1st Intst Banc Rg-A USD \| US32055Y2019	34.07 02:00:00	34.25 15.04.2026	-0.53% -0.18	34.06 5'500	34.07 6'600	-1.01%
1st Source Corp Rg USD \| US3369011032	73.79 23:20:00	74.25 15.04.2026	-0.62% -0.46	73.78 1'100	73.84 100	+18.82%
3D Systems Rg USD \| US88554D2053	2.03 01:00:00	1.98 15.04.2026	+2.53% +0.05	2.02 15'800	2.03 99'400	+11.86%
3rd Cst Bncshs Rg USD \| US88422P1093	41.24 01:00:00	41.56 15.04.2026	-0.77% -0.32	41.16 4'700	41.24 1'400	+9.34%
4D Molecular Rg USD \| US35104E1001	9.77 23:20:00	9.66 15.04.2026	+1.14% +0.11	9.77 2'300	9.79 1'700	+28.80%
8x8 Rg USD \| US2829141009	1.82 02:00:00	1.71 15.04.2026	+6.43% +0.11	1.81 11'900	1.82 7'900	-13.20%
908 Devices Rg USD \| US65443P1021	7.37 23:20:00	7.32 15.04.2026	+0.68% +0.05	7.37 1'300	7.39 600	+39.43%
A10 Networks Rg USD \| US0021211018	25.51 01:00:00	25.05 15.04.2026	+1.84% +0.46	25.50 33'200	25.51 800	+41.61%
AAR Rg USD \| US0003611052	122.75 01:00:00	125.99 15.04.2026	-2.57% -3.24	122.58 600	122.67 1'000	+52.18%
Aardvark Thera Rg USD \| US0029421007	5.08 02:00:00	4.64 15.04.2026	+9.48% +0.44	5.08 100	5.09 200	-64.65%
Abacus Glb Mgt Rg-A USD \| US00258Y1047	8.80 01:00:00	8.72 15.04.2026	+0.92% +0.08	8.78 100	8.80 8'500	+1.99%
Abeona Therap Rg USD \| US00289Y2063	5.40 02:00:00	5.19 15.04.2026	+4.05% +0.21	5.41 1'100	5.42 4'000	-1.52%
Abercrombie Ft Rg-A USD \| US0028962076	91.45 01:00:00	91.26 15.04.2026	+0.21% +0.19	91.45 17'600	91.51 1'300	-27.50%
ABM Industries Rg USD \| US0009571003	39.73 01:00:00	39.63 15.04.2026	+0.25% +0.10	39.71 6'800	39.72 6'200	-6.31%
Absci Rg USD \| US00091E1091	3.17 02:00:00	3.15 15.04.2026	+0.63% +0.02	3.17 32'400	3.18 9'700	-9.74%
Acacia Res-Ac Techs USD \| US0038813079	4.93 02:00:00	4.95 15.04.2026	-0.40% -0.02	4.92 2'400	4.93 100	+32.35%
Academy Sports Rg USD \| US00402L1070	59.09 02:00:00	58.53 15.04.2026	+0.96% +0.56	59.09 300	59.12 900	+17.15%
Acadia Pharma Rg USD \| US0042251084	21.76 02:00:00	22.02 15.04.2026	-1.18% -0.26	21.76 4'000	21.77 3'700	-17.56%
Acadia REIT-SBI Rg USD \| US0042391096	21.13 01:00:00	20.97 15.04.2026	+0.76% +0.16	21.12 2'500	21.13 8'400	+2.09%
Acadian Asset Rg USD \| US10948W1036	66.69 01:00:00	64.97 15.04.2026	+2.65% +1.72	66.64 1'600	66.68 200	+38.23%
Accel Entmt Rg-A-1 USD \| US00436Q1067	11.79 01:00:00	11.72 15.04.2026	+0.60% +0.07	11.77 1'600	11.79 3'800	+2.72%
Accendra Health Rg USD \| US6907321029	3.15 01:00:00	3.15 15.04.2026	0.00% 0.00	3.15 15'600	3.16 6'500	+12.50%
ACCO Brands Rg USD \| US00081T1088	3.20 01:00:00	3.14 15.04.2026	+1.91% +0.06	3.19 5'600	3.20 3'100	-15.82%
Accuray Rg USD \| US0043971052	0.4385 02:00:00	0.4004 15.04.2026	+9.52% +0.0381	0.4364 800	0.4383 3'500	-51.44%
ACI Worldwide Rg USD \| US0044981019	42.48 02:00:00	41.45 15.04.2026	+2.48% +1.03	42.43 1'500	42.48 1'000	-13.30%
Aclaris Therap Rg USD \| US00461U1051	3.93 02:00:00	3.92 15.04.2026	+0.26% +0.01	3.92 28'100	3.93 6'400	+30.23%
ACM Research-A Rg USD \| US00108J1097	49.79 02:00:00	50.75 15.04.2026	-1.89% -0.96	49.78 1'000	49.82 200	+28.64%
Acme United Rg USD \| US0048161048	44.40 00:40:00	43.50 14.04.2026	+2.07% +0.90	42.70 100	45.95 100	+17.14%
ACNB Rg USD \| US0008681092	50.67 02:00:00	51.15 15.04.2026	-0.94% -0.48	50.60 400	50.66 100	+5.79%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	19.82 01:00:00	19.78 15.04.2026	+0.20% +0.04	19.76 100	19.84 1'100	-7.31%
Actuate Therap Rg USD \| US0050831009	2.15 02:00:00	2.08 15.04.2026	+3.37% +0.07	2.13 400	2.15 600	-66.01%
Acushnet Holdngs Rg USD \| US0050981085	96.37 01:00:00	97.90 15.04.2026	-1.56% -1.53	96.31 100	96.37 2'200	+22.65%
ACV Auctions Rg-A USD \| US00091G1040	4.91 01:00:00	4.66 15.04.2026	+5.36% +0.25	4.90 16'400	4.91 50'100	-41.90%
Adamas Trust Rg USD \| US6496048405	7.76 02:00:00	7.72 15.04.2026	+0.52% +0.04	7.76 500	7.77 2'500	+5.75%
AdaptHealth Rg USD \| US00653Q1022	12.65 02:00:00	12.77 15.04.2026	-0.94% -0.12	12.65 1'800	12.66 6'900	+28.21%
Adaptive Biotech Rg USD \| US00650F1093	14.53 02:00:00	14.53 15.04.2026	0.00% 0.00	14.53 4'500	14.54 2'800	-10.53%
ADC Therapeutic Rg USD \| CH0499880968	4.37 01:00:00	3.86 15.04.2026	+13.21% +0.51	4.35 500	4.37 18'100	+9.35%
Addus HomeCare Rg USD \| US0067391062	93.32 02:00:00	93.23 15.04.2026	+0.10% +0.09	93.33 200	93.45 900	-13.19%
Adeia Rg USD \| US00676P1075	26.92 02:00:00	27.30 15.04.2026	-1.39% -0.38	26.93 1'600	26.94 1'500	+58.26%
Adient Rg USD \| IE00BD845X29	20.49 01:00:00	20.53 15.04.2026	-0.19% -0.04	20.48 1'500	20.49 12'500	+7.09%
ADMA Biologics Rg USD \| US0008991046	10.65 02:00:00	10.49 15.04.2026	+1.53% +0.16	10.64 2'900	10.65 10'200	-42.49%
ADTRAN Holdings Rg USD \| US00486H1059	15.73 02:00:00	15.30 15.04.2026	+2.81% +0.43	15.72 5'800	15.73 7'000	+76.06%
Advance Auto Par Rg USD \| US00751Y1064	56.88 01:00:00	56.01 15.04.2026	+1.55% +0.87	56.83 800	56.87 500	+42.52%
Advanced Energy Rg USD \| US0079731008	374.32 02:00:00	385.73 15.04.2026	-2.96% -11.41	373.80 100	374.33 700	+84.23%
AdvanSix Rg USD \| US00773T1016	23.02 01:00:00	23.31 15.04.2026	-1.24% -0.29	23.02 1'100	23.04 1'600	+34.74%
Advantage Sltn Rg-A USD \| US00791N2018	28.43 02:00:00	27.91 15.04.2026	+1.86% +0.52	28.43 200	28.53 100	+26.86%
Aebi Schm Hldg N USD \| CH0027352993	12.21 02:00:00	12.34 15.04.2026	-1.05% -0.13	12.19 300	12.20 300	-2.45%
Aehr Test System Rg USD \| US00760J1088	73.22 02:00:00	74.38 15.04.2026	-1.56% -1.16	73.26 300	73.30 300	+268.40%
Aeluma Rg USD \| US00776X1090	16.63 02:00:00	14.26 15.04.2026	+16.62% +2.37	16.59 200	16.63 400	-16.95%
Aerovironment Rg USD \| US0080731088	198.42 02:00:00	194.52 15.04.2026	+2.00% +3.90	198.37 200	198.44 2'080	-19.58%
AerSale Rg USD \| US00810F1066	7.05 02:00:00	7.06 15.04.2026	-0.14% -0.01	7.06 1'300	7.07 300	-0.70%
Aeva Tech Rg USD \| US00835Q2021	14.93 02:00:00	14.12 15.04.2026	+5.74% +0.81	14.92 1'400	14.93 100	+6.33%
Agilon health Rg USD \| US00857U2069	26.88 01:00:00	22.68 15.04.2026	+18.52% +4.20	26.83 4'400	26.96 700	+31.73%
Agilysys Rg USD \| US00847J1051	67.23 02:00:00	65.17 15.04.2026	+3.16% +2.06	67.17 600	67.23 100	-45.16%
Agios Pharm Rg USD \| US00847X1046	34.45 02:00:00	33.30 15.04.2026	+3.45% +1.15	34.42 400	34.45 1'500	+22.34%
AH Realty Trust Rg USD \| US04208T1088	5.87 01:00:00	5.78 15.04.2026	+1.56% +0.09	5.87 12'700	5.88 6'700	-12.69%
AirJoule Tech Rg-A USD \| US6121601016	2.99 02:00:00	3.02 15.04.2026	-0.99% -0.03	2.98 1'500	2.99 2'600	-23.35%
AIRO Grp Hldg Rg USD \| US0094221068	8.36 02:00:00	8.08 15.04.2026	+3.47% +0.28	8.34 600	8.36 1'600	-1.22%
AirSculpt Tech Rg USD \| US0094961002	2.79 02:00:00	2.62 15.04.2026	+6.49% +0.17	2.79 8'100	2.80 26'200	+32.32%
Airship AI Rg USD \| US0089401089	2.47 02:00:00	2.31 15.04.2026	+6.93% +0.16	2.48 700	2.49 2'500	-20.07%
Akebia Therapeut Rg USD \| US00972D1054	1.55 02:00:00	1.56 15.04.2026	-0.64% -0.01	1.55 13'600	1.56 22'200	-3.11%
Aktis Oncology Rg USD \| US01021M1045	18.09 02:00:00	17.84 15.04.2026	+1.40% +0.25	18.07 200	18.13 400	-
Al Inm Prop REIT Rg USD \| US02083X1037	19.47 01:00:00	19.45 15.04.2026	+0.10% +0.02	19.43 500	19.47 3'500	+16.33%
Alamo Group Rg USD \| US0113111076	168.75 01:00:00	175.62 15.04.2026	-4.10% -7.21	168.43 1'100	168.75 1'800	+4.82%
Alarm.com Holdin Rg USD \| US0116421050	45.80 02:00:00	43.86 15.04.2026	+4.42% +1.94	45.78 200	45.80 2'200	-14.03%
Albany Intl Rg-A USD \| US0123481089	56.64 01:00:00	58.36 15.04.2026	-2.95% -1.72	56.64 700	56.69 1'600	+15.11%
Aldeyra Therapeu Rg USD \| US01438T1060	1.83 02:00:00	1.79 15.04.2026	+2.23% +0.04	1.83 8'600	1.85 6'000	-65.44%
Alector Rg USD \| US0144421072	2.58 02:00:00	2.41 15.04.2026	+7.05% +0.17	2.57 2'800	2.58 8'200	+54.49%
Alerus Financial Rg USD \| US01446U1034	25.26 02:00:00	25.20 15.04.2026	+0.24% +0.06	25.22 500	25.25 100	+11.90%
Alexander's Rg USD \| US0147521092	244.21 01:00:00	245.80 15.04.2026	-0.65% -1.59	243.97 200	244.21 100	+12.78%
Alico Rg USD \| US0162301040	42.49 02:00:00	43.05 15.04.2026	-1.30% -0.56	42.41 100	42.50 100	+18.33%
Alight Rg-A USD \| US01626W1018	0.647 01:00:00	0.6188 15.04.2026	+4.56% +0.0282	0.6498 4'700	0.6499 800	-68.27%
Alignment Hlthc Rg USD \| US01625V1044	20.92 02:00:00	21.28 15.04.2026	-1.69% -0.36	20.91 7'200	20.92 5'300	+7.75%
Alkami Tech Rg USD \| US01644J1088	16.84 02:00:00	16.24 15.04.2026	+3.69% +0.60	16.84 100	16.85 300	-29.61%
Alkermes Rg USD \| IE00B56GVS15	33.22 02:00:00	33.87 15.04.2026	-1.92% -0.65	33.20 6'700	33.21 3'700	+21.05%
Allegiant Travel Rg USD \| US01748X1028	88.24 02:00:00	89.85 15.04.2026	-1.79% -1.61	88.22 1'000	88.34 200	+5.37%
Alliance Laundry Rg USD \| US01862Q1076	25.00 01:00:00	24.98 15.04.2026	+0.08% +0.02	24.99 16'600	25.01 1'000	+22.75%
Allient Rg USD \| US0193301092	70.52 02:00:00	71.77 15.04.2026	-1.74% -1.25	70.41 700	70.55 100	+33.53%
Allogene Therap Rg USD \| US0197701065	2.17 02:00:00	2.28 15.04.2026	-4.82% -0.11	2.16 12'000	2.17 13'000	+66.42%
Alpha & Omega Rg USD \| BMG6331P1041	31.21 02:00:00	30.38 15.04.2026	+2.73% +0.83	31.20 1'300	31.24 200	+53.36%
Alpha Metallurgl Rg USD \| US0207641061	193.55 01:00:00	186.86 15.04.2026	+3.58% +6.69	193.36 1'200	193.37 500	-6.51%
Alpha Teknova Rg USD \| US02080L1026	2.74 23:20:00	3.03 15.04.2026	-9.57% -0.29	2.73 800	2.74 400	-20.26%
Alphatec Holding Rg USD \| US02081G2012	11.42 02:00:00	11.52 15.04.2026	-0.87% -0.10	11.41 3'000	11.42 12'700	-45.25%
Alta Equip Grp Rg USD \| US02128L1061	6.41 01:00:00	6.51 15.04.2026	-1.54% -0.10	6.40 2'700	6.42 4'900	+41.52%
Alti Global-A Rg USD \| US02157E1064	3.77 02:00:00	3.79 15.04.2026	-0.53% -0.02	3.76 1'300	3.77 700	-18.32%
Altimmune Rg USD \| US02155H2004	3.40 02:00:00	3.29 15.04.2026	+3.34% +0.11	3.39 8'900	3.40 5'700	-8.86%
Alumis Rg USD \| US0223071020	24.16 02:00:00	22.89 15.04.2026	+5.55% +1.27	24.10 1'800	24.16 2'600	+134.53%
AM Battry Tech Rg USD \| US02451V3096	3.20 02:00:00	3.03 15.04.2026	+5.61% +0.17	3.19 3'900	3.20 8'100	-9.28%
Am Eagle Outfitt Rg USD \| US02553E1064	19.42 01:00:00	17.77 15.04.2026	+9.29% +1.65	19.42 1'300	19.43 111'700	-32.61%
Amalgamated Fin Rg USD \| US0226711010	42.01 02:00:00	41.77 15.04.2026	+0.57% +0.24	41.95 100	42.02 1'200	+30.41%
Ambarella Rg USD \| KYG037AX1015	57.14 02:00:00	56.20 15.04.2026	+1.67% +0.94	57.14 300	57.15 2'200	-20.67%
Ambiq Micro Rg USD \| US0231931058	31.60 01:00:00	30.00 15.04.2026	+5.33% +1.60	31.51 500	31.52 4'000	+5.26%
AMC Enter Hldg Rg-A USD \| US00165C3025	1.67 01:00:00	1.54 15.04.2026	+8.44% +0.13	1.66 94'900	1.67 133'300	-1.28%
AMC Glbl Media Rg-A USD \| US00164V1035	8.05 02:00:00	7.69 15.04.2026	+4.68% +0.36	8.04 900	8.05 700	-19.22%
Amer Cstl Ins Rg USD \| US9107101027	11.73 02:00:00	11.62 15.04.2026	+0.95% +0.11	11.73 500	11.74 400	-8.00%
Amer Hlthc REIT USD \| US3981823038	49.48 01:00:00	48.82 15.04.2026	+1.35% +0.66	49.49 16'300	49.50 21'000	+3.74%
Amer Outdoor Rg USD \| US02875D1090	9.31 02:00:00	9.50 15.04.2026	-2.00% -0.19	9.26 200	9.31 300	+22.90%
Amer Public Edu Rg USD \| US02913V1035	57.80 02:00:00	57.32 15.04.2026	+0.84% +0.48	57.80 200	57.86 100	+51.64%
Amer Realty Invs Rg USD \| US0291741090	14.24 01:00:00	14.19 15.04.2026	+0.35% +0.05	14.00 900	14.89 100	-11.64%
Amerant Bancor Rg-A USD \| US0235761014	23.90 01:00:00	23.92 15.04.2026	-0.08% -0.02	23.89 1'300	23.92 3'100	+22.60%
Amercn Supercond Rg USD \| US0301112076	37.74 02:00:00	39.45 15.04.2026	-4.33% -1.71	37.71 400	37.74 700	+37.07%
Ameresco Rg-A USD \| US02361E1082	25.62 01:00:00	25.81 15.04.2026	-0.74% -0.19	25.59 1'700	25.61 10'600	-11.88%
America's Car-Ma Rg USD \| US03062T1051	11.55 02:00:00	11.63 15.04.2026	-0.69% -0.08	11.53 100	11.57 100	-53.96%
American Ins Rg USD \| US0269481091	18.66 01:00:00	18.59 15.04.2026	+0.38% +0.07	18.66 1'200	18.70 700	-10.75%
American Sts Wat Rg USD \| US0298991011	75.28 01:00:00	75.86 15.04.2026	-0.76% -0.58	75.19 400	75.24 600	+4.66%
American Woodmar Rg USD \| US0305061097	41.30 02:00:00	42.15 15.04.2026	-2.02% -0.85	41.30 300	41.32 100	-21.80%
Americn Ast REIT Rg USD \| US0240131047	20.18 01:00:00	20.15 15.04.2026	+0.15% +0.03	20.18 9'600	20.20 2'700	+6.44%
Ameris Bancorp Rg USD \| US03076K1088	82.67 01:00:00	82.84 15.04.2026	-0.21% -0.17	82.67 1'400	82.70 1'000	+11.54%
Amerisafe Rg USD \| US03071H1005	33.44 02:00:00	33.69 15.04.2026	-0.74% -0.25	33.44 1'300	33.48 100	-12.29%
Amern Vanguard C Rg USD \| US0303711081	2.51 01:00:00	2.63 15.04.2026	-4.56% -0.12	2.50 8'700	2.52 5'400	-31.15%
Ames National Rg USD \| US0310011004	28.59 02:00:00	28.78 15.04.2026	-0.66% -0.19	28.58 200	28.62 200	+25.35%
Amicus Thera Rg USD \| US03152W1099	14.46 02:00:00	14.46 15.04.2026	0.00% 0.00	14.45 328'000	14.46 86'900	+1.54%
AMN Healthcare Rg USD \| US0017441017	19.37 01:00:00	18.78 15.04.2026	+3.14% +0.59	19.35 800	19.37 24'600	+19.16%
Amneal Phrmctl Rg-A USD \| US03168L1052	13.05 02:00:00	13.12 15.04.2026	-0.53% -0.07	13.03 5'800	13.04 5'700	+4.13%
Amphastar Pharma Rg USD \| US03209R1032	21.68 02:00:00	21.38 15.04.2026	+1.40% +0.30	21.67 2'800	21.68 1'900	-20.16%
Amplitude Rg-A USD \| US03213A1043	6.69 02:00:00	6.20 15.04.2026	+7.90% +0.49	6.67 11'400	6.68 8'100	-46.46%
Amprius Tech Rg USD \| US03214Q1085	18.30 01:00:00	17.89 15.04.2026	+2.29% +0.41	18.28 5'600	18.30 21'400	+126.74%
Amylyx Pharm Rg USD \| US03237H1014	17.12 02:00:00	16.92 15.04.2026	+1.18% +0.20	17.11 400	17.12 6'200	+40.07%
AnaptysBio Rg USD \| US0327241065	67.89 02:00:00	70.22 15.04.2026	-3.32% -2.33	67.67 400	67.77 100	+44.84%
Anavex Life Scie Rg USD \| US0327973006	3.24 02:00:00	3.12 15.04.2026	+3.85% +0.12	3.23 3'600	3.24 1'700	-12.36%
Andersons Rg USD \| US0341641035	70.63 02:00:00	73.27 15.04.2026	-3.60% -2.64	70.56 600	70.63 900	+37.80%
Angel REIT Rg USD \| US03464Y1082	8.98 01:00:00	8.92 15.04.2026	+0.67% +0.06	8.98 600	8.99 2'800	+3.60%
Angi Rg-A USD \| US00183L2016	7.28 02:00:00	7.59 15.04.2026	-4.08% -0.31	7.27 14'500	7.28 200	-41.30%
AngioDynamics Rg USD \| US03475V1017	10.34 02:00:00	10.47 15.04.2026	-1.24% -0.13	10.34 500	10.36 1'200	-18.46%
ANI Pharmaceutic Rg USD \| US00182C1036	76.48 02:00:00	78.29 15.04.2026	-2.31% -1.81	76.43 600	76.48 100	-0.82%
Anika Therapeuti Rg USD \| US0352551081	15.28 02:00:00	15.30 15.04.2026	-0.13% -0.02	15.25 100	15.28 100	+59.21%
Annexon Rg USD \| US03589W1027	6.35 02:00:00	5.80 15.04.2026	+9.48% +0.55	6.34 2'500	6.35 23'200	+15.54%
Anteris Tech Rg USD \| US03675P1021	6.29 02:00:00	6.29 15.04.2026	0.00% 0.00	6.28 500	6.29 3'500	+26.05%
Anterix Rg USD \| US03676C1009	37.67 02:00:00	37.93 15.04.2026	-0.69% -0.26	37.67 200	37.75 100	+73.75%
Apogee Enterpris Rg USD \| US0375981091	34.95 02:00:00	36.14 15.04.2026	-3.29% -1.19	34.91 1'400	34.94 900	-0.74%
Apogee Therap Rg USD \| US03770N1019	89.32 02:00:00	88.47 15.04.2026	+0.96% +0.85	89.28 400	89.31 200	+17.21%
Apollo Cmmc REIT Rg USD \| US03762U1051	11.22 01:00:00	11.07 15.04.2026	+1.36% +0.15	11.22 23'500	11.23 7'000	+14.36%
Appian-A Rg USD \| US03782L1017	21.41 02:00:00	20.70 15.04.2026	+3.43% +0.71	21.40 2'200	21.42 2'800	-41.56%
Apple Hosp REIT Rg USD \| US03784Y2000	12.51 01:00:00	12.66 15.04.2026	-1.18% -0.15	12.50 3'300	12.51 132'200	+6.84%
Applied Digital Rg USD \| US0381692070	30.81 02:00:00	31.47 15.04.2026	-2.10% -0.66	30.80 100	30.81 21'400	+28.34%
Applied Optoelec Rg USD \| US03823U1025	142.55 02:00:00	146.39 15.04.2026	-2.62% -3.84	142.52 200	142.55 700	+319.94%
Aquestive Therp Rg USD \| US03843E1047	4.24 02:00:00	4.15 15.04.2026	+2.17% +0.09	4.24 2'100	4.25 15'900	-35.76%
Arbor Rlty REIT Rg USD \| US0389231087	7.92 01:00:00	7.80 15.04.2026	+1.54% +0.12	7.90 10'500	7.91 200	+0.52%
Arbutus Biopharm Rg USD \| CA03879J1003	4.48 02:00:00	4.35 15.04.2026	+2.99% +0.13	4.48 11'400	4.49 9'200	-9.56%
ArcBest Rg USD \| US03937C1053	108.19 02:00:00	110.16 15.04.2026	-1.79% -1.97	108.08 600	108.19 500	+48.48%
Arcellx Rg USD \| US03940C1009	115.00 02:00:00	114.89 15.04.2026	+0.10% +0.11	114.97 100	115.00 5'700	+76.21%
Archr Aviation Rg-A USD \| US03945R1023	6.06 01:00:00	5.67 15.04.2026	+6.88% +0.39	6.07 3'700	6.08 102'400	-24.60%
Archrock Rg USD \| US03957W1062	36.31 01:00:00	36.34 15.04.2026	-0.08% -0.03	36.30 3'600	36.31 17'000	+39.66%
Arcosa Rg USD \| US0396531008	111.26 01:00:00	114.19 15.04.2026	-2.61% -2.98	111.38 100	111.39 700	+7.45%
Arct Therap Hldg Rg USD \| US03969T1097	8.62 02:00:00	8.68 15.04.2026	-0.69% -0.06	8.62 3'400	8.63 800	+41.60%
Arcus Biosciens Rg USD \| US03969F1093	23.70 01:00:00	23.01 15.04.2026	+3.00% +0.69	23.68 3'300	23.71 12'100	-3.44%
Arcutis Biother Rg USD \| US03969K1088	24.58 02:00:00	25.09 15.04.2026	-2.03% -0.51	24.56 2'400	24.58 3'000	-13.60%
Ardagh MP Rg USD \| LU2369833749	4.11 01:00:00	4.09 15.04.2026	+0.49% +0.02	4.10 16'900	4.11 13'800	-0.24%
Ardelyx Rg USD \| US0396971071	6.30 02:00:00	6.33 15.04.2026	-0.47% -0.03	6.29 10'500	6.30 8'400	+8.58%
Ardent Health Rg USD \| US03980N1072	9.44 01:00:00	9.42 15.04.2026	+0.21% +0.02	9.42 400	9.44 10'300	+6.68%
Ardmore Shipping Rg USD \| MHY0207T1001	15.47 01:00:00	15.28 15.04.2026	+1.24% +0.19	15.47 4'200	15.48 10'100	+44.29%
Arena Group Rg USD \| US0400441095	1.91 14.04.2026	1.98 13.04.2026	-3.54% -0.07	1.80 100	1.93 100	-52.96%
Ares Comm REIT Rg USD \| US04013V1089	5.27 01:00:00	5.17 15.04.2026	+1.93% +0.10	5.26 6'500	5.27 600	+8.16%
Argan Rg USD \| US04010E1091	606.43 01:00:00	603.91 15.04.2026	+0.42% +2.52	606.02 600	606.03 100	+92.75%
Arhaus Rg-A USD \| US04035M1027	7.12 02:00:00	6.90 15.04.2026	+3.19% +0.22	7.11 7'000	7.12 1'600	-38.45%
ARKO Rg USD \| US0412421085	6.11 02:00:00	5.68 15.04.2026	+7.57% +0.43	6.10 6'100	6.11 6'000	+25.11%
Arlo Tech Rg USD \| US04206A1016	14.51 01:00:00	13.92 15.04.2026	+4.24% +0.59	14.51 11'400	14.52 2'000	-0.50%
ARMOUR Res REIT RG USD \| US0423157058	17.56 01:00:00	17.54 15.04.2026	-1.24% -0.22	17.56 7'000	17.57 1'200	+0.51%
Arq Rg USD \| US00770C1018	2.36 02:00:00	2.24 15.04.2026	+5.36% +0.12	2.36 2'600	2.37 1'200	-31.50%
Array Tech Rg USD \| US04271T1007	7.63 02:00:00	7.49 15.04.2026	+1.87% +0.14	7.63 16'300	7.65 9'900	-18.76%
Arrive AI Rg USD \| US04272H2040	1.01 02:00:00	1.65 15.04.2026	-38.79% -0.64	1.01 7'600	1.02 4'400	-37.26%
ArriVent Bio Rg USD \| US04272N1028	29.41 02:00:00	27.64 15.04.2026	+6.40% +1.77	29.38 100	29.41 800	+37.38%
Arrow Financial Rg USD \| US0427441029	36.15 02:00:00	36.35 15.04.2026	-0.55% -0.20	36.15 300	36.23 200	+15.76%
Arrowhead Phrmct Rg USD \| US04280A1007	70.95 02:00:00	66.69 15.04.2026	+6.39% +4.26	70.94 500	70.95 4'100	+0.45%
ARS Pharma Rg USD \| US82835W1080	8.02 23:20:00	8.14 15.04.2026	-1.47% -0.12	8.02 1'400	8.03 1'500	-30.13%
Arteris Rg USD \| US04302A1043	20.30 02:00:00	20.17 15.04.2026	+0.64% +0.13	20.29 2'600	20.31 900	+30.13%
Artis Part Ass Rg-A USD \| US04316A1088	37.59 01:00:00	37.86 15.04.2026	-0.71% -0.27	37.58 1'000	37.60 1'900	-7.07%
Artivion Rg USD \| US2289031005	37.47 01:00:00	37.95 15.04.2026	-1.26% -0.48	37.47 4'600	37.52 500	-16.79%
Arvinas Rg USD \| US04335A1051	10.97 02:00:00	11.00 15.04.2026	-0.27% -0.03	10.96 1'400	10.98 600	-7.25%
Asana Rg-A USD \| US04342Y1047	6.08 01:00:00	5.49 15.04.2026	+10.75% +0.59	6.07 16'200	6.08 34'400	-59.96%
Asbury Automotiv Rg USD \| US0434361046	202.54 01:00:00	206.57 15.04.2026	-1.95% -4.03	202.40 300	202.41 1'600	-11.16%
Ascent Indstries Rg USD \| US8715651076	13.78 02:00:00	13.73 15.04.2026	+0.36% +0.05	13.73 200	13.78 500	-15.19%
ASGN Rg USD \| US00191U1025	39.05 01:00:00	38.04 15.04.2026	+2.66% +1.01	39.04 7'400	39.05 4'800	-21.03%
ASP Isotopes Rg USD \| US00218A1051	5.38 02:00:00	5.00 15.04.2026	+7.60% +0.38	5.37 7'900	5.38 9'200	-6.54%
Aspen Aerogels Rg USD \| US04523Y1055	3.33 01:00:00	3.31 15.04.2026	+0.60% +0.02	3.32 12'700	3.33 2'700	+16.96%
Assd Banc-Corp Rg USD \| US0454871056	27.61 01:00:00	27.52 15.04.2026	+0.33% +0.09	27.60 400	27.61 8'100	+6.83%
Astec Ind Inc Rg USD \| US0462241011	59.35 02:00:00	61.63 15.04.2026	-3.70% -2.28	59.35 900	59.38 1'000	+42.27%
Astrana Health Rg USD \| US03763A2078	29.23 02:00:00	29.07 15.04.2026	+0.55% +0.16	29.23 1'400	29.28 500	+17.17%
Astronics Corp Rg USD \| US0464331083	76.26 02:00:00	76.06 15.04.2026	+0.26% +0.20	76.25 600	76.32 200	+40.23%
Asure Software Rg USD \| US04649U1025	8.56 02:00:00	8.78 15.04.2026	-2.51% -0.22	8.57 700	8.58 400	-6.79%
Atea Pharma Rg USD \| US04683R1068	5.88 02:00:00	5.80 15.04.2026	+1.38% +0.08	5.87 1'500	5.88 3'600	+62.46%
Ategrity Rg USD \| US04681Y1038	20.49 01:00:00	20.51 15.04.2026	-0.10% -0.02	20.46 1'000	20.49 600	-2.38%
Atkore Rg USD \| US0476491081	67.68 01:00:00	68.89 15.04.2026	-1.76% -1.21	67.65 400	67.66 1'100	+8.92%
Atlanta Braves Rg-A USD \| US0477261046	50.01 02:00:00	49.78 15.04.2026	+0.46% +0.23	49.86 200	50.01 300	+17.16%
Atlanta Braves Rg-C USD \| US0477263026	45.21 02:00:00	45.24 15.04.2026	-0.07% -0.03	45.18 700	45.23 1'700	+14.68%
ATLANTIC INTL Rg USD \| US0485921094	2.11 02:00:00	2.26 15.04.2026	-6.64% -0.15	2.07 300	2.12 100	+69.92%
Atlantic Union Rg USD \| US04911A1079	38.03 01:00:00	38.03 15.04.2026	0.00% 0.00	38.01 3'700	38.02 3'100	+7.73%
Atlanticus Hldgs Rg USD \| US04914Y1029	68.36 02:00:00	68.18 15.04.2026	+0.26% +0.18	68.35 200	68.53 1'600	+1.84%
Atlas Ener Rg USD \| US6420451089	13.17 01:00:00	11.99 15.04.2026	+9.84% +1.18	13.16 14'100	13.17 28'500	+27.28%
Atmus Filtra Rg USD \| US04956D1072	62.19 01:00:00	63.98 15.04.2026	-2.80% -1.79	62.16 2'200	62.17 900	+23.25%
ATN Internationa Rg USD \| US00215F1075	26.69 02:00:00	26.89 15.04.2026	-0.74% -0.20	26.54 300	26.69 100	+17.94%
Atomera Rg USD \| US04965B1008	5.14 02:00:00	5.04 15.04.2026	+1.98% +0.10	5.14 6'800	5.15 800	+128.05%
Atricure Rg USD \| US04963C2098	29.37 02:00:00	29.40 15.04.2026	-0.10% -0.03	29.35 1'400	29.37 300	-25.68%
Atrium Therap Rg USD \| US04965N1046	14.54 23:20:00	14.02 15.04.2026	+3.71% +0.52	14.52 2'700	14.54 2'800	-
aTyr Pharma Rg USD \| US0021202025	0.8427 02:00:00	0.8409 15.04.2026	+0.21% +0.0018	0.8504 3'300	0.8562 300	+7.38%
AudioEye Rg USD \| US0507342014	6.97 02:00:00	6.56 15.04.2026	+6.25% +0.41	6.96 100	6.99 200	-34.33%
Aura Bioscis Rg USD \| US05153U1079	7.09 02:00:00	7.09 15.04.2026	0.00% 0.00	7.09 1'300	7.10 3'000	+30.09%
Aurinia Pharma Rg USD \| CA05156V1022	16.05 02:00:00	16.07 15.04.2026	-0.12% -0.02	16.05 1'700	16.06 4'800	+0.75%
Avanos Medical Rg USD \| US05350V1061	24.72 01:00:00	24.63 15.04.2026	+0.37% +0.09	24.66 1'200	24.67 21'900	+119.32%
Avean Hlthc Hldg Rg USD \| US05356F1057	6.72 02:00:00	6.63 15.04.2026	+1.36% +0.09	6.70 6'300	6.72 35'900	-18.85%
AvePoint Rg USD \| US0536041041	9.75 02:00:00	9.40 15.04.2026	+3.72% +0.35	9.74 8'300	9.75 7'100	-32.33%
Aviat Networks Rg USD \| US05366Y2019	22.65 02:00:00	22.39 15.04.2026	+1.16% +0.26	22.63 100	22.66 5'300	+4.72%
Avidbank Hldgs Rg USD \| US05368J1034	29.57 02:00:00	29.54 15.04.2026	+0.10% +0.03	29.55 100	29.59 100	+11.22%
Avient Rg USD \| US05368V1061	37.51 01:00:00	37.92 15.04.2026	-1.08% -0.41	37.51 1'200	37.52 14'100	+21.38%
Avista Rg USD \| US05379B1070	41.41 01:00:00	41.70 15.04.2026	-0.70% -0.29	41.40 800	41.41 17'400	+8.20%
AVITA Medical Rg USD \| US05380C1027	5.16 23:20:00	5.60 15.04.2026	-7.86% -0.44	5.16 1'300	5.17 200	+62.32%
Axcelis Techs Rg USD \| US0545402085	117.88 02:00:00	113.06 15.04.2026	+4.26% +4.82	117.89 100	117.95 400	+40.73%
Axogen Rg USD \| US05463X1063	34.76 02:00:00	34.46 15.04.2026	+0.87% +0.30	34.74 2'800	34.76 700	+5.29%
Axos Financial Rg USD \| US05465C1009	94.77 01:00:00	93.96 15.04.2026	+0.86% +0.81	94.77 4'200	94.81 500	+9.05%
Axsome Therapeut Rg USD \| US05464T1043	184.18 02:00:00	184.18 15.04.2026	0.00% 0.00	184.05 200	184.31 700	+0.84%
Azenta Rg USD \| US1143401024	24.95 02:00:00	24.26 15.04.2026	+2.84% +0.69	24.95 3'500	24.96 2'600	-27.06%
AZZ Rg USD \| US0024741045	134.00 01:00:00	138.71 15.04.2026	-3.40% -4.71	133.96 800	133.97 2'200	+29.42%
B&G Foods Rg USD \| US05508R1068	5.53 01:00:00	5.57 15.04.2026	-0.72% -0.04	5.53 15'500	5.54 22'200	+29.53%
B&N Edu Rg USD \| US06777U2006	10.18 01:00:00	10.15 15.04.2026	+0.30% +0.03	10.16 3'900	10.18 3'500	+10.45%
Backblaze Rg-A USD \| US05637B1052	3.82 02:00:00	3.58 15.04.2026	+6.70% +0.24	3.81 2'700	3.82 3'700	-23.18%
Badger Meter Rg USD \| US0565251081	157.02 01:00:00	161.35 15.04.2026	-2.68% -4.33	157.03 400	157.33 800	-7.49%
Bakkt Rg-A USD \| US05759B3050	9.24 01:00:00	8.98 15.04.2026	+2.90% +0.26	9.24 6'000	9.27 2'200	-10.56%
Balchem Corp Rg USD \| US0576652004	174.50 02:00:00	175.57 15.04.2026	-0.61% -1.07	174.34 300	174.50 1'000	+14.48%
Bally's Rg USD \| US05875B3042	11.63 01:00:00	10.70 15.04.2026	+8.69% +0.93	11.54 400	11.63 800	-35.23%
Banc of Californ Rg USD \| US05990K1060	18.57 01:00:00	18.52 15.04.2026	+0.27% +0.05	18.57 10'000	18.58 8'700	-3.99%
Bancfirst Rg USD \| US05945F1030	112.94 02:00:00	114.33 15.04.2026	-1.22% -1.39	112.89 1'700	113.00 100	+7.84%
Bancorp Rg USD \| US05969A1051	59.85 23:20:00	59.53 15.04.2026	+0.54% +0.32	59.74 1'000	59.87 1'200	-11.83%
Bandwidth-A Rg USD \| US05988J1034	19.19 02:00:00	17.95 15.04.2026	+6.91% +1.24	19.17 400	19.19 1'100	+16.18%
Bank First Rg USD \| US06211J1007	142.65 02:00:00	142.52 15.04.2026	+0.09% +0.13	142.14 100	142.81 500	+16.99%
Bank Of Hawaii Rg USD \| US0625401098	78.67 01:00:00	79.12 15.04.2026	-0.57% -0.45	78.62 2'900	78.63 900	+15.72%
Bank Of Marin Rg USD \| US0634251021	26.58 02:00:00	26.69 15.04.2026	-0.41% -0.11	26.53 200	26.58 400	+2.61%
Bank7 Rg USD \| US06652N1072	43.00 02:00:00	43.95 15.04.2026	-2.16% -0.95	42.75 700	43.35 200	+7.25%
BankUnited Rg USD \| US06652K1034	47.42 01:00:00	47.31 15.04.2026	+0.23% +0.11	47.40 4'800	47.41 2'800	+6.15%
Bankwell Fin Gro Rg USD \| US06654A1034	52.45 02:00:00	52.64 15.04.2026	-0.36% -0.19	52.37 100	52.64 100	+14.88%
Banner Rg USD \| US06652V2088	63.35 02:00:00	64.07 15.04.2026	-1.12% -0.72	63.31 600	63.40 100	+2.25%
Bar Harbor BKSHS Rg USD \| US0668491006	34.49 00:40:00	34.99 15.04.2026	-1.43% -0.50	34.03 100	35.10 900	+12.47%
BARK Rg-A USD \| US68622E2037	10.15 01:00:00	9.32 15.04.2026	+8.91% +0.83	10.11 1'900	10.19 1'200	-22.66%
Barrett Bus Svcs Rg USD \| US0684631080	29.32 02:00:00	29.24 15.04.2026	+0.27% +0.08	29.31 200	29.32 200	-19.25%
Bassett Furn Ind Rg USD \| US0702031040	14.78 02:00:00	14.70 15.04.2026	+0.54% +0.08	14.73 200	14.86 100	-12.29%
BayCom Rg USD \| US07272M1071	28.23 02:00:00	28.34 15.04.2026	-0.39% -0.11	28.17 800	28.22 200	-3.61%
BCB Bancorp Rg USD \| US0552981039	9.33 02:00:00	9.52 15.04.2026	-2.00% -0.19	9.32 1'100	9.34 200	+17.97%
Bco Latinoam -E USD \| PAP169941328	56.04 01:00:00	54.94 15.04.2026	+2.00% +1.10	56.07 100	56.08 100	+23.18%
Beacon Fin Rg USD \| US0846801076	31.59 01:00:00	31.70 15.04.2026	-0.35% -0.11	31.56 7'500	31.57 1'600	+20.21%
Beam Therapeutic Rg USD \| US07373V1052	30.68 02:00:00	30.30 15.04.2026	+1.25% +0.38	30.66 2'100	30.68 2'000	+9.31%
Beauty Health Rg-A USD \| US88331L1089	0.97 23:20:00	0.9898 15.04.2026	-2.00% -0.0198	0.969 2'900	0.97 27'500	-28.79%
Beazer Homes USA Rg USD \| US07556Q8814	21.82 01:00:00	21.89 15.04.2026	-0.32% -0.07	21.82 5'000	21.83 3'900	+7.99%
Bed Bath Rg USD \| US6903701018	5.28 01:00:00	4.93 15.04.2026	+7.10% +0.35	5.26 8'600	5.27 28'100	-9.71%
Bel Fuse-A USD \| US0773472016	217.20 02:00:00	222.73 15.04.2026	-2.48% -5.53	216.57 300	219.09 100	+46.73%
Bel Fuse-B USD \| US0773473006	236.04 02:00:00	237.34 15.04.2026	-0.55% -1.30	235.59 400	236.28 100	+39.92%
Belden Rg USD \| US0774541066	127.32 01:00:00	130.25 15.04.2026	-2.25% -2.93	127.28 100	127.29 800	+11.75%
Benchmark Electr Rg USD \| US08160H1014	62.30 01:00:00	63.82 15.04.2026	-2.38% -1.52	62.28 100	62.36 2'900	+49.25%
Benitec Biophrm Rg USD \| US08205P2092	13.60 02:00:00	13.25 15.04.2026	+2.64% +0.35	13.57 300	13.60 1'100	-1.63%
Beta Bionics Rg USD \| US08659B1026	13.02 02:00:00	11.81 15.04.2026	+10.25% +1.21	12.99 800	13.02 600	-61.24%
BETA Tech Rg-A USD \| US0869211039	18.27 01:00:00	17.28 15.04.2026	+5.73% +0.99	18.24 1'400	18.25 6'700	-38.75%
Better Home Rg-A USD \| US08774B5084	38.25 02:00:00	34.75 15.04.2026	+10.07% +3.50	38.25 800	38.34 200	+6.66%
Beyond Meat Rg USD \| US08862E1091	0.7511 02:00:00	0.7198 15.04.2026	+4.35% +0.0313	0.7483 500	0.7515 5'600	-12.22%
BGC Group Rg-A USD \| US0889291045	11.67 02:00:00	11.58 15.04.2026	+0.78% +0.09	11.65 11'100	11.66 17'200	+29.68%
Bicara Therap Rg USD \| US0554771032	23.72 02:00:00	22.98 15.04.2026	+3.22% +0.74	23.69 400	23.72 300	+36.54%
BigBear.ai Rg USD \| US08975B1098	3.79 01:00:00	3.52 15.04.2026	+7.67% +0.27	3.79 54'000	3.80 339'700	-34.81%
Biglari Hldgs-B Rg USD \| US08986R3093	335.36 01:00:00	334.80 15.04.2026	+0.17% +0.56	333.21 800	335.37 40	+0.71%
BioAge Labs Rg USD \| US09077V1008	16.97 02:00:00	16.57 15.04.2026	+2.41% +0.40	16.95 1'500	16.98 400	+25.25%
Biocryst Pharm Rg USD \| US09058V1035	9.44 02:00:00	9.67 15.04.2026	-2.38% -0.23	9.44 18'500	9.45 400	+23.97%
Biolife Solution Rg USD \| US09062W2044	21.19 02:00:00	20.27 15.04.2026	+4.54% +0.92	21.17 1'200	21.18 1'200	-16.17%
biote Rg-A USD \| US0906831039	1.97 02:00:00	1.86 15.04.2026	+5.91% +0.11	1.97 1'100	1.98 900	-28.46%
Bioventus Rg-A USD \| US09075A1088	10.56 02:00:00	9.91 15.04.2026	+6.56% +0.65	10.56 800	10.58 5'700	+33.20%
Bit Digital Rg USD \| KYG1144A1058	1.53 02:00:00	1.51 15.04.2026	+1.32% +0.02	1.52 67'600	1.53 197'300	-20.11%
BJ's Restaurants Rg USD \| US09180C1062	38.07 02:00:00	38.40 15.04.2026	-0.86% -0.33	38.02 2'900	38.06 400	-2.54%
BK Techno Rg USD \| US05587G2030	95.15 00:40:00	90.81 14.04.2026	+4.78% +4.34	92.28 100	97.71 100	+28.70%
BKV Rg USD \| US05603J1088	26.54 01:00:00	26.44 15.04.2026	+0.38% +0.10	26.52 2'800	26.54 12'500	-2.62%
Black Hills Rg USD \| US0921131092	76.56 01:00:00	76.60 15.04.2026	-0.05% -0.04	76.57 8'800	76.58 400	+10.34%
Black Rock CB Rg-A USD \| US0922441029	14.36 02:00:00	14.12 15.04.2026	+1.70% +0.24	14.33 2'400	14.35 600	-36.54%
Blackbaud USD \| US09227Q1004	37.96 02:00:00	35.88 15.04.2026	+5.80% +2.08	37.95 100	37.96 1'700	-43.34%
BlackLine Rg USD \| US09239B1098	32.57 02:00:00	31.03 15.04.2026	+4.96% +1.54	32.57 300	32.60 200	-43.88%
BlackSky Tech Rg-A USD \| US09263B2079	33.08 01:00:00	32.04 15.04.2026	+3.25% +1.04	33.06 3'400	33.07 11'400	+70.88%
Blackston REIT Rg-A USD \| US09257W1009	20.12 01:00:00	19.97 15.04.2026	+0.75% +0.15	20.11 1'000	20.13 34'300	+4.39%
Blaize Hldg Rg USD \| US0929151076	1.65 02:00:00	1.76 15.04.2026	-6.25% -0.11	1.65 1'900	1.66 26'800	-9.74%
Blend Labs Rg-A USD \| US09352U1088	1.54 01:00:00	1.43 15.04.2026	+7.69% +0.11	1.54 47'200	1.55 8'200	-52.96%
Bloom Energy-A Rg USD \| US0937121079	213.84 01:00:00	219.03 15.04.2026	-2.37% -5.19	213.60 1'700	213.61 26'700	+152.08%
Bloomin Brands Rg USD \| US0942351083	6.55 02:00:00	6.41 15.04.2026	+2.18% +0.14	6.54 4'500	6.55 13'000	+3.89%
Blue Bird Rg USD \| US0953061068	62.10 02:00:00	64.91 15.04.2026	-4.33% -2.81	62.07 100	62.14 400	+38.11%
Blue Ridge Bank Rg USD \| US0958251052	3.51 00:40:00	3.475 15.04.2026	+1.01% +0.035	3.47 300	3.55 300	-18.81%
BlueLinx Holding Rg USD \| US09624H2085	55.04 01:00:00	56.65 15.04.2026	-2.84% -1.61	55.02 200	55.16 1'200	-7.78%
Bnk of NT Butter Rg USD \| BMG0772R2087	55.85 01:00:00	55.92 15.04.2026	-0.13% -0.07	55.82 1'000	55.85 600	+12.24%
Boise Cascade Rg USD \| US09739D1000	78.91 01:00:00	81.72 15.04.2026	-3.44% -2.81	78.91 6'500	78.97 200	+11.03%
Boot Barn Hldgs Rg USD \| US0994061002	157.95 01:00:00	159.19 15.04.2026	-0.78% -1.24	157.92 1'800	158.15 500	-9.79%
Borr Drilg Rg USD \| BMG1466R1732	5.50 01:00:00	5.70 15.04.2026	-3.51% -0.20	5.49 19'500	5.50 36'500	+41.44%
Boston Omaha-A Rg USD \| US1010441053	12.20 01:00:00	12.07 15.04.2026	+1.08% +0.13	12.20 2'900	12.22 1'500	-2.43%
Bowhead Rg USD \| US10240L1026	24.24 01:00:00	24.12 15.04.2026	+0.50% +0.12	24.20 700	24.24 1'900	-15.49%
Bowman Cnsltng Rg USD \| US1030021018	31.79 02:00:00	31.905 15.04.2026	-0.36% -0.115	31.79 200	31.87 100	-3.38%
Box Rg-A USD \| US10316T1043	23.81 01:00:00	22.32 15.04.2026	+6.68% +1.49	23.82 15'800	23.83 700	-25.38%
Braemar Htl REIT Rg USD \| US10482B1017	2.48 01:00:00	2.52 15.04.2026	-1.59% -0.04	2.47 9'100	2.48 1'100	-12.20%
BrAndyw REIT-SBI Rg USD \| US1053682035	2.81 01:00:00	2.76 15.04.2026	+1.81% +0.05	2.80 10'200	2.81 56'400	-5.48%
Braze Rg-A USD \| US10576N1028	22.74 02:00:00	20.51 15.04.2026	+10.87% +2.23	22.76 1'000	22.77 4'500	-40.19%
BRC Rg-A USD \| US05601U1051	0.8399 01:00:00	0.83 15.04.2026	+1.19% +0.0099	0.8372 10'900	0.8398 3'100	-25.23%
Brd Fin Hldg Rg USD \| US0185811082	83.15 01:00:00	82.64 15.04.2026	+0.62% +0.51	83.20 1'200	83.25 100	+11.63%
BrghtSprng Hlth Rg USD \| US10950A1060	46.01 02:00:00	46.04 15.04.2026	-0.07% -0.03	45.99 100	46.03 3'200	+22.94%
BridgeBio Pharma Rg USD \| US10806X1028	77.70 02:00:00	77.93 15.04.2026	-0.30% -0.23	77.67 200	77.70 7'000	+1.88%
Bridgwtr Bncshs Rg USD \| US1086211034	18.81 02:00:00	18.90 15.04.2026	-0.48% -0.09	18.78 100	18.81 700	+7.82%
Bright Minds Rg USD \| CA10919W4056	89.62 02:00:00	89.14 15.04.2026	+0.54% +0.48	89.34 100	89.62 200	+14.22%
BrightSpire REIT Rg USD \| US10949T1097	5.97 01:00:00	5.93 15.04.2026	+0.67% +0.04	5.95 5'500	5.96 4'600	+5.89%
Brightstar Lott Rg USD \| GB00BVG7F061	12.82 01:00:00	12.59 15.04.2026	+1.83% +0.23	12.81 12'500	12.82 9'000	-18.67%
BrightView Hldg Rg USD \| US10948C1071	12.13 01:00:00	12.06 15.04.2026	+0.58% +0.07	12.13 3'700	12.14 11'100	-4.81%
Brinker Intl Rg USD \| US1096411004	157.23 01:00:00	159.25 15.04.2026	-1.27% -2.02	157.15 3'900	157.16 2'000	+10.96%
Brinks Rg USD \| US1096961040	108.72 01:00:00	106.66 15.04.2026	+1.93% +2.06	108.72 7'000	108.73 5'300	-8.63%
Bristow Group Rg USD \| US11040G1031	49.28 01:00:00	49.48 15.04.2026	-0.40% -0.20	49.29 2'100	49.33 200	+35.12%
BRL Rg USD \| VGG1110E1079	10.37 01:00:00	10.44 15.04.2026	-0.67% -0.07	10.35 5'400	10.37 38'500	-7.53%
Broadstone REIT Rg USD \| US11135E2037	20.14 01:00:00	20.09 15.04.2026	+0.25% +0.05	20.13 11'400	20.15 50'600	+15.66%
Brookdale Sr Liv Rg USD \| US1124631045	14.07 01:00:00	13.92 15.04.2026	+1.08% +0.15	14.05 22'400	14.06 3'800	+29.01%
Brookfi SubVtg Rg-A USD \| CA1130061007	34.75 01:00:00	34.61 15.04.2026	+0.40% +0.14	34.75 1'300	34.79 2'100	-
Brookfield Invt Rg USD \| CA11276H1064	42.51 01:00:00	42.63 15.04.2026	-0.28% -0.12	42.51 10'300	42.52 5'400	-6.10%
BRT Apartments Rg USD \| US0556453035	14.34 01:00:00	14.23 15.04.2026	+0.77% +0.11	14.33 1'700	14.39 400	-3.20%
Bsnss Frst Banc Rg USD \| US12326C1053	28.54 02:00:00	28.68 15.04.2026	-0.49% -0.14	28.51 400	28.54 1'400	+9.72%
BTDR Rg USD \| KYG114481008	12.61 02:00:00	11.97 15.04.2026	+5.35% +0.64	12.59 1'000	12.60 5'800	+6.78%
Buckle Rg USD \| US1184401065	52.70 01:00:00	52.96 15.04.2026	-1.14% -0.61	52.68 2'700	52.71 5'100	-0.21%
Build-A-Bear Wor Rg USD \| US1200761047	37.02 01:00:00	38.04 15.04.2026	-2.68% -1.02	36.97 1'000	37.02 600	-37.91%
Bumble Rg-A USD \| US12047B1052	4.09 02:00:00	3.77 15.04.2026	+8.49% +0.32	4.08 14'200	4.09 24'900	+5.60%
Burford Cap NPV Rg USD \| GG00BMGYLN96	4.73 01:00:00	4.71 15.04.2026	+0.42% +0.02	4.73 9'800	4.75 32'800	-47.20%
Burke & Hrb Fin Rg USD \| US12135Y1082	65.57 02:00:00	65.89 15.04.2026	-0.49% -0.32	65.51 400	65.62 100	+5.75%
Butterfly Netw Rg-A USD \| US1241551027	4.86 01:00:00	4.44 15.04.2026	+9.46% +0.42	4.86 7'000	4.87 48'300	+16.84%
BV Financial Rg USD \| US05603E2081	20.125 02:00:00	20.11 15.04.2026	+0.07% +0.015	20.05 200	20.20 4'600	+10.86%
Byline Bancorp Rg USD \| US1244111092	33.16 01:00:00	33.34 15.04.2026	-0.54% -0.18	33.15 100	33.16 5'600	+14.37%
Byrna Tech Rg USD \| US12448X2018	6.69 02:00:00	5.99 15.04.2026	+11.69% +0.70	6.70 1'600	6.72 5'000	-64.32%
C & F Financial Rg USD \| US12466Q1040	78.50 02:00:00	76.20 15.04.2026	+3.02% +2.30	76.42 100	78.69 100	+4.97%
C3.ai Rg-A USD \| US12468P1049	9.52 01:00:00	8.40 15.04.2026	+13.33% +1.12	9.51 46'700	9.53 52'400	-37.69%
Cable One Rg USD \| US12685J1051	95.88 01:00:00	93.11 15.04.2026	+2.97% +2.77	95.49 100	95.50 1'100	-17.49%
Cabot Corp Rg USD \| US1270551013	73.32 01:00:00	74.57 15.04.2026	-1.68% -1.25	73.31 1'700	73.32 2'100	+12.51%
Cactus-A Rg USD \| US1272031071	53.27 01:00:00	52.74 15.04.2026	+1.00% +0.53	53.26 100	53.27 15'800	+15.46%
Cadiz Rg USD \| US1275372076	4.91 02:00:00	4.69 15.04.2026	+4.69% +0.22	4.91 1'400	4.92 2'000	-16.40%
Cadre Holdings Rg USD \| US12763L1052	33.09 01:00:00	33.23 15.04.2026	-0.42% -0.14	33.07 500	33.11 800	-18.63%
Cal Water Serv G Rg USD \| US1307881029	44.68 01:00:00	45.13 15.04.2026	-1.00% -0.45	44.66 800	44.67 800	+4.15%
Cal-Maine Foods Rg USD \| US1280302027	75.02 02:00:00	75.56 15.04.2026	-0.71% -0.54	75.01 300	75.02 4'700	-5.04%
Calavo Growers Rg USD \| US1282461052	26.64 02:00:00	27.60 15.04.2026	-3.48% -0.96	26.64 300	26.67 1'300	+26.90%
Caledonia Mng Rg USD \| JE00BF0XVB15	24.94 00:40:00	26.055 15.04.2026	-4.28% -1.115	24.50 100	25.45 100	-0.78%
Caleres Rg USD \| US1295001044	12.94 01:00:00	12.87 15.04.2026	+0.54% +0.07	12.94 200	12.96 14'000	+5.75%
California Res Rg USD \| US13057Q3056	64.93 01:00:00	63.70 15.04.2026	+1.93% +1.23	64.92 800	64.93 11'500	+42.47%
California Rg USD \| US84252A1060	18.55 02:00:00	18.44 15.04.2026	+0.60% +0.11	18.53 800	18.54 200	-1.23%
Calix Rg USD \| US13100M5094	49.12 01:00:00	48.79 15.04.2026	+0.68% +0.33	49.12 11'700	49.17 700	-7.82%
Callaway Golf Rg USD \| US1311931042	13.93 01:00:00	14.34 15.04.2026	-2.86% -0.41	13.93 8'500	13.94 72'200	+22.88%
Calumet Rg USD \| US1314281049	32.00 02:00:00	32.24 15.04.2026	-0.74% -0.24	32.01 100	32.02 800	+62.25%
Camden National Rg USD \| US1330341082	50.38 02:00:00	51.12 15.04.2026	-1.45% -0.74	50.37 200	50.46 200	+17.84%
Candel Therapeut Rg USD \| US1374041093	5.15 02:00:00	5.10 15.04.2026	+0.98% +0.05	5.14 5'100	5.15 6'400	-9.73%
Cannae Hldg Rg USD \| US13765N1072	13.04 01:00:00	12.79 15.04.2026	+1.95% +0.25	13.05 2'000	13.07 15'600	-18.69%
Cantaloupe Rg USD \| US1381031061	10.84 02:00:00	10.84 15.04.2026	0.00% 0.00	10.82 2'300	10.83 3'700	+2.07%
Capital Bancorp Rg USD \| US1397371006	31.90 02:00:00	31.91 15.04.2026	-0.03% -0.01	31.82 300	31.91 200	+13.28%
Capital City Bk Rg USD \| US1396741050	46.43 02:00:00	46.59 15.04.2026	-0.34% -0.16	46.37 700	46.43 400	+9.44%
Capitol Fed Fin Rg USD \| US14057J1016	7.58 02:00:00	7.62 15.04.2026	-0.52% -0.04	7.57 4'800	7.58 7'300	+11.89%
Capri Hldg Rg USD \| VGG1890L1076	19.77 01:00:00	19.77 15.04.2026	0.00% 0.00	19.76 2'400	19.77 8'700	-18.98%
Capricor Therap Rg USD \| US14070B3096	35.04 02:00:00	34.72 15.04.2026	+0.92% +0.32	35.01 1'000	35.03 400	+20.30%
CapsoVision Rg USD \| US1409351079	5.97 02:00:00	6.44 15.04.2026	-7.30% -0.47	5.96 200	5.99 900	-39.76%
Cardiff Oncology Rg USD \| US14147L1089	1.70 02:00:00	1.63 15.04.2026	+4.29% +0.07	1.69 2'900	1.70 18'200	-41.99%
Cardinal infra Rg-A USD \| US14154A1025	51.89 02:00:00	49.78 15.04.2026	+4.24% +2.11	51.88 100	52.04 100	+105.87%
CareDx Rg USD \| US14167L1035	17.57 02:00:00	17.63 15.04.2026	-0.34% -0.06	17.56 1'700	17.57 2'600	-6.42%
CareTrust-REIT Rg USD \| US14174T1079	39.73 01:00:00	39.35 15.04.2026	+0.97% +0.38	39.72 900	39.73 6'000	+8.82%
CarGurus-A Rg USD \| US1417881091	35.86 02:00:00	35.77 15.04.2026	+0.25% +0.09	35.86 400	35.88 300	-6.73%
Carlsmed Rg USD \| US14280C1053	10.95 02:00:00	10.44 15.04.2026	+4.89% +0.51	10.90 100	10.95 200	-15.47%
Carriage Service Rg USD \| US1439051079	46.77 01:00:00	47.61 15.04.2026	-1.76% -0.84	46.95 1'100	46.96 900	+12.55%
Cars.com Rg USD \| US14575E1055	10.18 01:00:00	10.11 15.04.2026	+0.69% +0.07	10.18 20'100	10.19 19'000	-17.13%
Carter Bankshs Rg USD \| US1461031064	24.29 02:00:00	24.44 15.04.2026	-0.61% -0.15	24.29 1'400	24.31 200	+24.31%
Carter Rg USD \| US1462291097	36.23 01:00:00	34.80 15.04.2026	+4.11% +1.43	36.19 100	36.22 8'000	+7.31%
Cartesian Rg USD \| US8162123025	5.99 23:20:00	6.35 15.04.2026	-5.67% -0.36	5.99 300	6.02 200	-11.93%
Casella Waste Sys-A USD \| US1474481041	81.54 02:00:00	83.44 15.04.2026	-2.28% -1.90	81.51 300	81.54 400	-14.80%
Cass Info Sys Rg USD \| US14808P1093	46.93 02:00:00	46.26 15.04.2026	+1.45% +0.67	46.80 200	46.92 200	+11.42%
Castle Biosci Rg USD \| US14843C1053	24.62 02:00:00	24.37 15.04.2026	+1.03% +0.25	24.62 100	24.66 1'600	-37.35%
Catalyst Pharma Rg USD \| US14888U1016	25.85 02:00:00	26.19 15.04.2026	-1.30% -0.34	25.84 2'500	25.85 6'500	+12.21%
Cathay Genl Banc Rg USD \| US1491501045	53.33 02:00:00	53.86 15.04.2026	-0.98% -0.53	53.32 1'500	53.34 100	+11.30%
Cavco Industries Rg USD \| US1495681074	503.10 02:00:00	519.99 15.04.2026	-3.25% -16.89	502.58 200	503.62 120	-11.98%
CB Finl Svcs Rg USD \| US12479G1013	35.42 02:00:00	36.23 15.04.2026	-2.24% -0.81	35.32 100	36.28 100	+3.93%
CBIZ Rg USD \| US1248051021	30.35 01:00:00	29.09 15.04.2026	+4.33% +1.26	30.35 5'500	30.36 25'200	-42.34%
CBL & Assoc REIT Rg USD \| US1248308785	42.32 01:00:00	42.38 15.04.2026	-0.14% -0.06	42.28 300	42.29 200	+14.54%
Ceco Environment Rg USD \| US1251411013	64.69 02:00:00	66.07 15.04.2026	-2.09% -1.38	64.66 800	64.69 600	+10.39%
Celcuity Rg USD \| US15102K1007	123.47 02:00:00	120.85 15.04.2026	+2.17% +2.62	123.34 200	123.50 100	+21.17%
Celldex Theraptc Rg USD \| US15117B2025	33.87 02:00:00	33.33 15.04.2026	+1.62% +0.54	33.85 200	33.86 100	+22.72%
Centers REIT-SBI Rg USD \| US15202L1070	62.44 01:00:00	62.49 15.04.2026	-0.08% -0.05	62.35 500	62.36 100	-6.34%
Centl Gard NVtgRg-A USD \| US1535272058	33.68 02:00:00	33.56 15.04.2026	+0.36% +0.12	33.66 400	33.68 1'200	+14.97%
Central Garden & Rg USD \| US1535271068	37.57 02:00:00	36.90 15.04.2026	+1.82% +0.67	37.51 100	37.57 400	+14.77%
Central Pacific Rg USD \| US1547604090	33.86 01:00:00	33.97 15.04.2026	-0.32% -0.11	33.83 1'200	33.85 1'000	+9.02%
Centrus Energy Rg-A USD \| US15643U1043	197.79 01:00:00	193.11 15.04.2026	+2.42% +4.68	197.90 3'160	197.91 80	-20.45%
Centuri Hldg Rg USD \| US1559231055	33.10 01:00:00	33.70 15.04.2026	-1.78% -0.60	33.09 3'300	33.10 14'700	+33.47%
Century Aluminum Rg USD \| US1564311082	64.09 02:00:00	63.77 15.04.2026	+0.50% +0.32	64.07 300	64.10 400	+62.76%
Century Communit Rg USD \| US1565043007	58.82 01:00:00	60.33 15.04.2026	-2.50% -1.51	58.82 3'500	58.83 200	+1.65%
Cerence Rg USD \| US1567271093	8.36 02:00:00	7.70 15.04.2026	+8.57% +0.66	8.36 100	8.37 2'000	-27.97%
Ceribell Rg USD \| US15678C1027	20.53 02:00:00	19.55 15.04.2026	+5.01% +0.98	20.50 800	20.53 100	-10.85%
Cerus Rg USD \| US1570851014	2.02 02:00:00	2.01 15.04.2026	+0.50% +0.01	2.02 13'200	2.03 5'400	-2.43%
CEVA Rg USD \| US1572101053	22.15 02:00:00	21.47 15.04.2026	+3.17% +0.68	22.17 300	22.18 800	-0.23%
CF Bankshares Rg USD \| US12520L1098	28.93 02:00:00	29.16 15.04.2026	-0.79% -0.23	28.85 200	28.93 100	+16.87%
CG Oncology Rg USD \| US1569441009	67.68 02:00:00	67.28 15.04.2026	+0.59% +0.40	67.64 3'100	67.68 500	+62.04%
Chain Bridge Rg-A USD \| US15746L1008	36.11 01:00:00	36.11 15.04.2026	0.00% 0.00	35.32 100	36.15 200	+4.24%
Chaince Digital Rg USD \| KYG594672027	4.61 02:00:00	4.74 15.04.2026	-2.74% -0.13	4.61 1'100	4.64 100	-4.63%
Champion Home Rg USD \| US8308301055	75.69 01:00:00	78.74 15.04.2026	-3.87% -3.05	75.63 100	75.64 1'100	-6.82%
Chart Industries Rg USD \| US16115Q3083	207.99 01:00:00	208.40 15.04.2026	-0.20% -0.41	207.99 11'700	208.00 2'600	+1.05%
Chath L REIT-SBI Rg USD \| US16208T1025	8.71 01:00:00	8.67 15.04.2026	+0.46% +0.04	8.69 9'900	8.71 1'800	+27.31%
Cheesecake Facto Rg USD \| US1630721017	61.47 02:00:00	61.26 15.04.2026	+0.34% +0.21	61.42 100	61.47 700	+21.35%
Chefs' Warehouse Rg USD \| US1630861011	64.49 02:00:00	66.19 15.04.2026	-2.57% -1.70	64.41 200	64.51 2'300	+6.19%
Chemours Rg USD \| US1638511089	23.03 01:00:00	22.89 15.04.2026	+0.61% +0.14	23.02 700	23.03 21'700	+94.15%
Chemung Financia Rg USD \| US1640241014	59.20 02:00:00	59.00 15.04.2026	+0.34% +0.20	58.55 100	60.33 100	+5.73%
Chesapeake Util Rg USD \| US1653031088	128.04 01:00:00	129.33 15.04.2026	-1.00% -1.29	127.92 600	127.93 200	+3.66%
Chi Atl RE REIT Rg USD \| US1672391026	11.95 23:20:00	11.86 15.04.2026	+0.76% +0.09	11.94 100	11.96 800	-3.26%
Chimera Inv REIT Rg USD \| US16934Q8024	13.68 01:00:00	13.56 15.04.2026	+0.88% +0.12	13.66 300	13.68 9'200	+9.09%
Chiron Real Esta Rg USD \| US37954A3032	35.50 01:00:00	35.34 15.04.2026	+0.45% +0.16	35.39 500	35.51 1'300	+4.74%
Choiceone Finl S Rg USD \| US1703861062	30.03 02:00:00	30.37 15.04.2026	-1.12% -0.34	29.97 100	30.06 100	+2.88%
Cimpress Rg USD \| IE00BKYC3F77	78.97 02:00:00	80.49 15.04.2026	-1.89% -1.52	78.80 700	78.97 200	+20.87%
Cinemark Holding Rg USD \| US17243V1026	29.90 01:00:00	30.46 15.04.2026	-1.84% -0.56	29.88 25'300	29.90 2'500	+31.07%
Cipher Digital Rg USD \| US17253J1060	18.00 02:00:00	18.45 15.04.2026	-2.44% -0.45	17.99 15'500	18.00 2'200	+25.00%
Citi Trends Rg USD \| US17306X1028	47.25 02:00:00	45.28 15.04.2026	+4.35% +1.97	47.05 1'100	47.25 200	+8.95%
Citizens & North Rg USD \| US1729221069	23.42 02:00:00	23.59 15.04.2026	-0.72% -0.17	23.38 200	23.42 200	+16.96%
Citizens Cmnty B Rg USD \| US1749031043	20.40 02:00:00	20.63 15.04.2026	-1.11% -0.23	20.36 100	20.44 100	+15.77%
Citizens Financi Rg USD \| US1746151042	66.10 02:00:00	66.15 15.04.2026	-0.08% -0.05	65.29 100	66.67 100	+16.01%
Citizens-A USD \| US1747401008	5.39 01:00:00	5.50 15.04.2026	-2.00% -0.11	5.39 200	5.42 4'800	+13.87%
City Holding Co Rg USD \| US1778351056	125.75 02:00:00	127.35 15.04.2026	-1.26% -1.60	125.56 300	125.80 100	+6.84%
Civista Bancshar Rg USD \| US1788671071	23.91 02:00:00	23.93 15.04.2026	-0.08% -0.02	23.91 400	23.96 300	+7.70%
Claritev Rg USD \| US62548M2098	19.01 01:00:00	18.14 15.04.2026	+4.80% +0.87	18.95 800	19.04 1'000	-57.57%
Claros Mor REIT Rg USD \| US18270D1063	2.65 01:00:00	2.61 15.04.2026	+1.53% +0.04	2.65 7'200	2.66 14'400	-14.71%
Clarus Rg USD \| US18270P1093	2.72 02:00:00	2.71 15.04.2026	+0.37% +0.01	2.72 400	2.73 2'700	-19.10%
Clean Energy Fue Rg USD \| US1844991018	2.31 02:00:00	2.28 15.04.2026	+1.32% +0.03	2.30 8'800	2.31 16'800	+8.57%
Cleanspark Rg USD \| US18452B2097	11.26 02:00:00	11.27 15.04.2026	-0.09% -0.01	11.26 3'500	11.27 26'300	+11.36%
Clear Secure Rg-A USD \| US18467V1098	51.10 01:00:00	48.39 15.04.2026	+5.60% +2.71	51.09 100	51.10 100	+37.94%
Clearfield Rg USD \| US18482P1030	27.82 02:00:00	27.62 15.04.2026	+0.72% +0.20	27.81 300	27.84 100	-5.25%
ClearPoint Neuro Rg USD \| US18507C1036	10.46 02:00:00	10.38 15.04.2026	+0.77% +0.08	10.44 1'200	10.46 300	-24.12%
Clearwater Paper Rg USD \| US18538R1032	14.92 01:00:00	15.54 15.04.2026	-3.99% -0.62	14.90 700	14.95 1'800	-10.69%
Climb Glb Sltn Rg USD \| US9467601053	22.94 02:00:00	22.82 15.04.2026	+0.53% +0.12	22.94 400	23.00 1'100	-11.20%
Clipper Rlt REIT Rg USD \| US18885T3068	3.35 01:00:00	3.28 15.04.2026	+2.13% +0.07	3.33 3'500	3.35 700	-14.14%
Clrwtr Analtcs Rg-A USD \| US1851231068	24.04 01:00:00	24.06 15.04.2026	-0.08% -0.02	24.04 39'500	24.05 500	-0.25%
Clvr Hlth Inv Rg-A USD \| US18914F1030	2.15 02:00:00	2.04 15.04.2026	+5.39% +0.11	2.14 62'100	2.15 62'700	-13.19%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	6.86 01:00:00	7.20 15.04.2026	-4.72% -0.34	6.84 5'500	6.85 9'400	-26.00%
CNB Finl Rg USD \| US1261281075	30.50 02:00:00	30.88 15.04.2026	-1.23% -0.38	30.50 100	30.52 100	+18.00%
CNO Fincl Group Rg USD \| US12621E1038	43.17 01:00:00	42.86 15.04.2026	+0.72% +0.31	43.17 23'800	43.18 500	+0.92%
CNX Resources Rg USD \| US12653C1080	39.35 01:00:00	38.37 15.04.2026	+2.55% +0.98	39.35 3'500	39.36 35'800	+4.35%
Coastal Finl Rg USD \| US19046P2092	83.29 02:00:00	82.04 15.04.2026	+1.52% +1.25	83.19 100	83.32 100	-28.41%
CoastlSth Bncshs Rg USD \| US19058X2071	25.53 01:00:00	25.55 15.04.2026	-0.08% -0.02	25.51 1'300	25.54 1'900	+9.89%
Codexis Rg USD \| US1920051067	2.46 02:00:00	2.37 15.04.2026	+3.80% +0.09	2.45 4'400	2.46 5'900	+45.40%
Coeur Mining Rg USD \| US1921085049	19.67 01:00:00	21.17 15.04.2026	-7.09% -1.50	19.67 26'400	19.68 1'900	+18.73%
Cogent Bioscis Rg USD \| US19240Q2012	36.32 02:00:00	36.49 15.04.2026	-0.47% -0.17	36.29 3'500	36.31 500	+2.73%
Cogent Comm Hldg Rg USD \| US19239V3024	23.53 02:00:00	22.54 15.04.2026	+4.39% +0.99	23.52 6'200	23.55 300	+4.55%
Cohen & Steers Rg USD \| US19247A1007	66.21 01:00:00	66.28 15.04.2026	-0.11% -0.07	66.18 100	66.21 400	+5.58%
Coherus Onco Rg USD \| US19249H1032	1.88 02:00:00	1.80 15.04.2026	+4.44% +0.08	1.87 4'400	1.88 13'100	+26.76%
Cohu Rg USD \| US1925761066	38.95 02:00:00	38.51 15.04.2026	+1.14% +0.44	38.94 800	38.99 2'500	+65.49%
Collegium Pharma Rg USD \| US19459J1043	34.93 02:00:00	35.64 15.04.2026	-1.99% -0.71	34.90 1'100	34.96 100	-23.02%
Colony Bank Rg USD \| US19623P1012	20.99 01:00:00	20.98 15.04.2026	+0.05% +0.01	20.98 2'000	20.99 3'400	+17.73%
Columbia Finl Rg USD \| US1976411033	18.32 02:00:00	18.24 15.04.2026	+0.44% +0.08	18.32 700	18.34 100	+17.37%
Columbus Mckinno Rg USD \| US1993331057	15.13 02:00:00	16.11 15.04.2026	-6.08% -0.98	15.12 200	15.14 1'600	-6.61%
Comm Health REIT Rg USD \| US20369C1062	17.40 01:00:00	17.38 15.04.2026	+0.12% +0.02	17.38 4'400	17.41 1'700	+5.85%
Comm Health Syst Rg USD \| US2036681086	3.15 01:00:00	3.07 15.04.2026	+2.61% +0.08	3.15 15'000	3.16 15'300	-1.60%
Commerce.com Rg-1 USD \| US08975P1084	2.59 02:00:00	2.51 15.04.2026	+3.19% +0.08	2.59 9'000	2.60 2'000	-39.08%
Commercial Banc Rg USD \| US20112C1062	28.23 02:00:00	28.15 15.04.2026	+0.28% +0.08	28.19 100	28.23 200	+14.62%
Commercial Metal Rg USD \| US2017231034	64.91 01:00:00	65.94 15.04.2026	-1.56% -1.03	64.90 1'200	64.91 5'600	-4.74%
Community Fin Rg USD \| US2036071064	61.74 01:00:00	61.99 15.04.2026	-0.40% -0.25	61.69 900	61.74 1'100	+7.92%
Community Trust Rg USD \| US2041491083	66.15 02:00:00	64.42 15.04.2026	+2.69% +1.73	65.94 200	66.16 800	+14.02%
Community West Rg USD \| US2039371073	24.12 02:00:00	24.15 15.04.2026	-0.12% -0.03	24.12 300	24.13 200	+7.33%
CommVault System Rg USD \| US2041661024	93.21 02:00:00	89.61 15.04.2026	+4.02% +3.60	93.17 1'300	93.33 300	-28.52%
Compass Hldgs-SBI USD \| US20451Q1040	10.38 01:00:00	10.42 15.04.2026	-0.38% -0.04	10.37 1'500	10.38 500	+117.08%
Compass Minerals Rg USD \| US20451N1019	24.81 01:00:00	24.70 15.04.2026	+0.45% +0.11	24.79 1'100	24.81 2'400	+25.76%
Compass Rg-A USD \| US20464U1007	7.28 01:00:00	7.09 15.04.2026	+2.68% +0.19	7.28 61'300	7.29 99'200	-32.92%
Compass Theraptc Rg USD \| US20454B1044	5.85 02:00:00	5.44 15.04.2026	+7.54% +0.41	5.84 4'800	5.85 14'000	+1.30%
Compx Intl-A USD \| US20563P1012	23.20 22.12.2025	23.26 19.12.2025	-0.26% -0.06	- -	- -	+5.50%
Comstock Resourc Rg USD \| US2057683029	16.27 01:00:00	16.25 15.04.2026	+0.12% +0.02	16.27 500	16.28 14'900	-29.90%
Concentra Grp Rg USD \| US20603L1026	22.44 01:00:00	22.75 15.04.2026	-1.36% -0.31	22.44 7'900	22.46 4'000	+15.60%
Concrete Pumping Rg USD \| US2067041085	7.63 02:00:00	7.68 15.04.2026	-0.65% -0.05	7.61 600	7.63 800	+14.46%
Conduent Rg USD \| US2067871036	1.54 02:00:00	1.50 15.04.2026	+2.67% +0.04	1.54 18'500	1.55 2'500	-21.88%
Conmed Corp Rg USD \| US2074101013	39.44 01:00:00	39.73 15.04.2026	-0.73% -0.29	39.44 5'400	39.46 300	-2.14%
ConnectOne Banco Rg USD \| US20786W1071	28.40 02:00:00	28.47 15.04.2026	-0.25% -0.07	28.39 400	28.41 1'300	+8.58%
Consensus Cloud Rg USD \| US20848V1052	25.46 02:00:00	24.65 15.04.2026	+3.29% +0.81	25.40 100	25.47 100	+12.97%
CONSOLIDATED WAT Rg USD \| KYG237731073	33.95 02:00:00	34.07 15.04.2026	-0.35% -0.12	33.90 100	33.94 200	-3.46%
Constellium USD \| FR0013467479	29.65 01:00:00	30.53 15.04.2026	-2.88% -0.88	29.65 22'100	29.66 2'900	+61.96%
Constr Ptr-A Rg USD \| US21044C1071	111.70 23:20:00	114.91 15.04.2026	-2.79% -3.21	111.52 400	111.72 800	+5.86%
Consumer Ptfl Sv Rg USD \| US2105021008	8.475 02:00:00	8.45 15.04.2026	+0.30% +0.025	8.44 5'800	8.51 300	-9.43%
Contango Silver Rg USD \| US21077F1003	24.76 00:40:00	25.65 15.04.2026	-3.47% -0.89	24.56 100	25.07 500	-5.21%
Cooper-Std Hldgs Rg USD \| US21676P1030	30.51 01:00:00	30.04 15.04.2026	+1.56% +0.47	30.51 1'400	30.58 100	-8.50%
COPT Defense Rg USD \| US22002T1088	32.40 01:00:00	32.33 15.04.2026	+0.22% +0.07	32.40 25'300	32.41 1'500	+16.29%
Core Labor Br Rg USD \| US21867A1051	16.46 01:00:00	16.27 15.04.2026	+1.17% +0.19	16.45 2'200	16.46 3'700	+1.50%
Core Molding Tec Rg USD \| US2186831002	26.10 14.04.2026	23.355 10.04.2026	+11.75% +2.745	25.37 100	27.01 600	+27.63%
Core Nat Res Rg USD \| US2189371006	89.31 01:00:00	87.60 15.04.2026	+1.95% +1.71	89.32 400	89.39 200	-1.03%
Core Scientific Rg USD \| US21874A1060	19.08 02:00:00	18.68 15.04.2026	+2.14% +0.40	19.06 100	19.07 2'400	+28.30%
CoreCivic Rg USD \| US21871N1019	20.08 01:00:00	19.95 15.04.2026	+0.65% +0.13	20.08 5'900	20.10 1'700	+4.40%
Cormedix Rg USD \| US21900C3088	7.23 02:00:00	7.30 15.04.2026	-0.96% -0.07	7.22 1'600	7.23 9'800	-37.23%
Corsair Gaming Rg USD \| US22041X1028	6.16 02:00:00	6.13 15.04.2026	+0.49% +0.03	6.15 2'200	6.16 11'900	+3.20%
CorVel Rg USD \| US2210061097	55.96 02:00:00	55.12 15.04.2026	+1.52% +0.84	55.87 400	55.96 1'200	-18.55%
Corvus Pharmacet Rg USD \| US2210151005	15.11 02:00:00	15.25 15.04.2026	-0.92% -0.14	15.11 400	15.12 1'800	+98.05%
Costamare Rg USD \| MHY1771G1026	17.24 01:00:00	17.40 15.04.2026	-0.92% -0.16	17.21 5'800	17.23 2'900	+10.20%
Costamare Rg USD \| MHY2001C1012	17.01 01:00:00	17.40 15.04.2026	-2.24% -0.39	16.97 500	17.04 100	+12.91%
Coursera Rg USD \| US22266M1045	6.15 01:00:00	5.94 15.04.2026	+3.54% +0.21	6.15 17'200	6.16 30'600	-19.29%
Covenant Log Grp-A USD \| US22284P1057	28.27 01:00:00	28.50 15.04.2026	-0.81% -0.23	28.32 100	28.33 900	+29.31%
Covista Rg USD \| US00737L1035	112.49 01:00:00	113.57 15.04.2026	-0.95% -1.08	112.39 600	112.52 400	+9.76%
CPI Card Group Rg USD \| US12634H2004	17.71 23:20:00	17.38 15.04.2026	+1.90% +0.33	17.62 200	17.71 100	+18.39%
CRA Intl Rg USD \| US12618T1051	160.74 02:00:00	162.63 15.04.2026	-1.16% -1.89	160.63 100	160.77 200	-18.97%
Cracker Barrel O Rg USD \| US22410J1060	29.33 02:00:00	27.86 15.04.2026	+5.28% +1.47	29.31 2'000	29.33 600	+9.69%
Crawford -A- USD \| US2246332066	10.76 01:00:00	10.67 15.04.2026	+0.84% +0.09	10.75 1'900	10.76 100	-5.16%
CRDO Rg USD \| KYG254571055	168.35 02:00:00	159.52 15.04.2026	+5.54% +8.83	168.21 400	168.39 3'300	+10.86%
Crescent Enrg Rg-A USD \| US44952J1043	12.21 01:00:00	12.18 15.04.2026	+0.25% +0.03	12.20 7'500	12.21 98'600	+45.17%
Crexendo Rg USD \| US2265521078	6.41 02:00:00	6.19 15.04.2026	+3.55% +0.22	6.39 1'100	6.41 200	-4.33%
Cricut Rg-A USD \| US22658D1000	4.30 02:00:00	4.23 15.04.2026	+1.65% +0.07	4.31 1'700	4.32 4'100	-14.55%
Crinetics Pharma Rg USD \| US22663K1079	39.77 02:00:00	39.75 15.04.2026	+0.05% +0.02	39.75 200	39.77 5'100	-14.61%
CRISPR Therap N USD \| CH0334081137	56.76 02:00:00	56.86 15.04.2026	-0.18% -0.10	56.76 1'300	56.81 1'800	+8.43%
CRML Rg USD \| VGG2662B1031	8.89 02:00:00	8.79 15.04.2026	+1.14% +0.10	8.89 16'600	8.90 4'600	+26.66%
Cross Ctry Hlthc Rg USD \| US2274831047	10.04 02:00:00	9.77 15.04.2026	+2.76% +0.27	10.03 1'100	10.05 3'800	+20.62%
CryoPort Rg USD \| US2290503075	10.07 02:00:00	9.95 15.04.2026	+1.21% +0.12	10.06 2'100	10.07 1'900	+3.65%
CS Disco Rg USD \| US1263271058	4.22 01:00:00	3.77 15.04.2026	+11.94% +0.45	4.20 8'500	4.21 1'500	-51.42%
CSG Systems Intl Rg USD \| US1263491094	80.33 02:00:00	80.15 15.04.2026	+0.22% +0.18	80.30 900	80.35 200	+4.51%
CSP Inc Rg USD \| US1263891053	8.99 02:00:00	8.93 15.04.2026	+0.67% +0.06	8.96 200	9.11 100	-28.56%
CSW Industrials Rg USD \| US1264021064	285.35 01:00:00	307.02 15.04.2026	-7.06% -21.67	285.27 40	285.28 720	+4.60%
CTO Realty REIT Rg USD \| US22948Q1013	19.67 01:00:00	19.76 15.04.2026	-0.46% -0.09	19.64 7'400	19.66 500	+7.33%
CTS Rg USD \| US1265011056	54.54 01:00:00	55.56 15.04.2026	-1.84% -1.02	54.56 800	54.70 500	+29.60%
Cullinan Thera Rg USD \| US2300311063	14.95 02:00:00	14.35 15.04.2026	+4.18% +0.60	14.94 4'200	14.95 200	+38.65%
Curbline Rg USD \| US23128Q1013	27.16 01:00:00	27.31 15.04.2026	-0.55% -0.15	27.15 700	27.16 17'300	+17.66%
CuriositStream Rg-A USD \| US23130Q1076	3.33 02:00:00	3.29 15.04.2026	+1.22% +0.04	3.32 2'200	3.33 2'800	-13.42%
Cushman Rg USD \| BMG2717C1064	13.89 01:00:00	14.05 15.04.2026	-1.14% -0.16	13.88 8'000	13.89 8'500	-13.22%
Custom Truck Rg-A USD \| US23204X1037	7.17 01:00:00	7.30 15.04.2026	-1.78% -0.13	7.16 6'800	7.17 4'800	+26.74%
Customers Banc Rg USD \| US23204G1004	75.98 01:00:00	75.94 15.04.2026	+0.05% +0.04	76.01 200	76.04 100	+3.86%
CVB Financial Rg USD \| US1266001056	20.31 02:00:00	20.49 15.04.2026	-0.88% -0.18	20.30 58'700	20.31 7'500	+10.16%
CVR Energy Rg USD \| US12662P1084	31.64 01:00:00	30.13 15.04.2026	+5.01% +1.51	31.67 1'600	31.68 400	+18.44%
CVRx Rg USD \| US1266381052	7.48 02:00:00	7.72 15.04.2026	-3.11% -0.24	7.46 600	7.47 200	+8.73%
Cytek Biosci Rg USD \| US23285D1090	4.69 02:00:00	4.62 15.04.2026	+1.52% +0.07	4.68 2'000	4.69 4'000	-8.51%
Cytokinetics Rg USD \| US23282W6057	65.37 02:00:00	66.35 15.04.2026	-1.48% -0.98	65.37 600	65.38 100	+4.42%
D-Wave Quant Rg USD \| US26740W1099	20.81 01:00:00	16.97 15.04.2026	+22.63% +3.84	20.80 10'400	20.81 268'300	-35.11%
Daily Journal Co Rg USD \| US2339121046	541.66 02:00:00	517.66 15.04.2026	+4.64% +24.00	541.66 160	542.78 80	+6.23%
Dakota Gold Rg USD \| US46655E1001	5.705 00:40:00	5.70 15.04.2026	+0.09% +0.005	5.65 1'400	5.78 1'400	-0.09%
Daktronics Rg USD \| US2342641097	19.08 02:00:00	19.24 15.04.2026	-0.83% -0.16	19.08 500	19.09 100	-2.68%
Dana Rg USD \| US2358252052	35.37 01:00:00	36.60 15.04.2026	-3.36% -1.23	35.38 9'000	35.39 800	+54.04%
Dauch Rg USD \| US0240611030	5.87 01:00:00	6.21 15.04.2026	-5.48% -0.34	5.86 34'400	5.87 46'200	-3.12%
Dave & Buster's Rg USD \| US2383371091	13.64 23:20:00	13.55 15.04.2026	+0.66% +0.09	13.63 3'900	13.64 900	-16.41%
Dave Rg USD \| US23834J2015	230.00 02:00:00	213.76 15.04.2026	+7.60% +16.24	229.58 200	229.99 200	-3.46%
Day One Biophrm Rg USD \| US23954D1090	21.47 02:00:00	21.46 15.04.2026	+0.05% +0.01	21.47 32'800	21.48 150'300	+130.26%
Definium Rg USD \| CA24477V1058	22.15 02:00:00	21.93 15.04.2026	+1.00% +0.22	22.14 100	22.16 1'400	+63.78%
Defntv Health Rg-A USD \| US24477E1038	1.08 02:00:00	1.01 15.04.2026	+6.93% +0.07	1.07 1'600	1.08 400	-64.81%
Delcath Sys Rg USD \| US24661P8077	10.99 02:00:00	10.88 15.04.2026	+1.01% +0.11	10.97 1'100	10.99 700	+7.72%
Delek US Hldgs Rg USD \| US24665A1034	40.92 01:00:00	39.35 15.04.2026	+3.99% +1.57	40.85 2'500	40.89 900	+32.67%
Deluxe Rg USD \| US2480191012	28.94 01:00:00	29.13 15.04.2026	-0.65% -0.19	28.93 300	28.94 7'700	+30.45%
Denali Theraptcs Rg USD \| US24823R1059	21.68 02:00:00	20.16 15.04.2026	+7.54% +1.52	21.68 14'500	21.70 9'200	+22.11%
Design Therap Rg USD \| US25056L1035	12.75 02:00:00	12.64 15.04.2026	+0.87% +0.11	12.73 1'200	12.74 300	+34.75%
Designer Brnds Rg-A USD \| US2505651081	7.30 01:00:00	7.10 15.04.2026	+2.82% +0.20	7.31 17'300	7.32 23'600	-4.44%
DHT Hldgs Rg USD \| MHY2065G1219	17.66 01:00:00	17.18 15.04.2026	+2.79% +0.48	17.67 1'000	17.68 56'200	+40.70%
DiaMedica Therap Rg USD \| CA25253X2077	6.58 02:00:00	6.54 15.04.2026	+0.61% +0.04	6.57 500	6.58 200	-17.84%
Diamond Hill Inv Rg USD \| US25264R2076	172.05 02:00:00	172.01 15.04.2026	+0.02% +0.04	172.01 600	172.15 100	+1.48%
DiamondRock REIT Rg USD \| US2527843013	10.30 02:00:00	10.41 15.04.2026	-1.06% -0.11	10.29 20'500	10.30 2'100	+16.18%
Dianthus Rg USD \| US2528281080	95.76 02:00:00	94.91 15.04.2026	+0.90% +0.85	95.63 400	95.76 1'900	+130.31%
Diebold Nixdorf Rg USD \| US2536512021	84.82 01:00:00	85.49 15.04.2026	-0.78% -0.67	84.87 1'600	84.88 100	+25.92%
Digi Internation Rg USD \| US2537981027	54.05 02:00:00	55.07 15.04.2026	-1.85% -1.02	54.01 900	54.04 500	+27.21%
Digimarc Rg USD \| US25381B1017	6.59 02:00:00	6.40 15.04.2026	+2.97% +0.19	6.58 100	6.59 200	-2.44%
Digital Turbine Rg USD \| US25400W1027	3.39 02:00:00	3.12 15.04.2026	+8.65% +0.27	3.38 3'300	3.39 8'000	-37.60%
DigitalBr Rg-A USD \| US25401T6038	15.59 01:00:00	15.58 15.04.2026	+0.06% +0.01	15.58 12'000	15.59 17'600	+1.56%
DigitalOcen Hldg Rg USD \| US25402D1028	77.71 01:00:00	73.45 15.04.2026	+5.80% +4.26	77.68 1'300	77.69 38'500	+52.64%
Dime Community Rg USD \| US25432X1028	36.13 01:00:00	36.19 15.04.2026	-0.17% -0.06	36.13 2'800	36.15 2'300	+20.27%
Dine Brands Glbl Rg USD \| US2544231069	27.68 01:00:00	26.58 15.04.2026	+4.14% +1.10	27.69 300	27.73 700	-17.30%
Diodes Rg USD \| US2545431015	90.26 02:00:00	87.52 15.04.2026	+3.13% +2.74	90.17 300	90.24 500	+77.38%
Disc Medicine Rg USD \| US2546041011	70.18 23:20:00	70.48 15.04.2026	-0.43% -0.30	70.14 700	70.21 1'200	-11.25%
Distr Sol Grp Rg USD \| US5207761058	26.75 02:00:00	27.18 15.04.2026	-1.58% -0.43	26.72 1'300	26.76 100	-0.77%
Diversified Engy Rg USD \| US25520W1071	15.55 01:00:00	15.77 15.04.2026	-1.40% -0.22	15.53 9'400	15.55 23'200	+8.91%
Divsf Hlth REIT-SBI USD \| US25525P1075	7.45 02:00:00	7.31 15.04.2026	+1.92% +0.14	7.43 13'600	7.44 5'100	+50.72%
DMC Global Rg USD \| US23291C1036	5.34 02:00:00	5.31 15.04.2026	+0.56% +0.03	5.34 200	5.35 1'600	-20.63%
DNOW Rg USD \| US67011P1003	11.98 01:00:00	11.96 15.04.2026	+0.17% +0.02	11.98 10'100	11.99 5'300	-9.74%
DocGo Rg USD \| US2560861096	0.53 02:00:00	0.5386 15.04.2026	-1.60% -0.0086	0.5295 8'400	0.5367 2'300	-38.64%
Dole Rg USD \| IE0003LFZ4U7	14.93 01:00:00	15.39 15.04.2026	-2.99% -0.46	14.93 12'900	14.94 800	+2.67%
Domo-B Rg USD \| US2575541055	3.19 02:00:00	2.71 15.04.2026	+17.71% +0.48	3.18 1'300	3.19 4'400	-67.85%
Donegal Group-A USD \| US2577012014	17.20 02:00:00	17.15 15.04.2026	+0.29% +0.05	17.20 1'100	17.21 100	-14.16%
Donnelley Financ Rg USD \| US25787G1004	49.65 01:00:00	48.71 15.04.2026	+1.93% +0.94	49.60 1'000	49.61 5'000	+4.33%
Dorian LPG Rg USD \| MHY2106R1100	35.62 01:00:00	34.59 15.04.2026	+2.98% +1.03	35.62 35'900	35.63 1'800	+42.11%
Dorman Products Rg USD \| US2582781009	106.72 02:00:00	110.12 15.04.2026	-3.09% -3.40	106.68 700	106.79 100	-10.61%
Douglas Dynamics Rg USD \| US25960R1059	44.97 01:00:00	46.75 15.04.2026	-3.81% -1.78	45.03 1'800	45.07 200	+43.19%
Douglas Emm REIT Rg USD \| US25960P1093	10.15 01:00:00	9.86 15.04.2026	+2.94% +0.29	10.15 39'700	10.16 2'900	-10.28%
Dougls Ellimn Rg USD \| US25961D1054	1.78 01:00:00	1.71 15.04.2026	+4.09% +0.07	1.78 3'200	1.79 26'600	-27.85%
Dream Finders Rg-A USD \| US26154D1000	13.47 01:00:00	13.84 15.04.2026	-2.67% -0.37	13.48 2'300	13.49 7'000	-19.06%
Driven Brands Rg USD \| US26210V1026	12.78 02:00:00	13.33 15.04.2026	-4.13% -0.55	12.78 7'800	12.79 1'100	-10.05%
Ducommun Rg USD \| US2641471097	141.35 01:00:00	141.29 15.04.2026	+0.04% +0.06	140.91 2'400	140.92 100	+48.52%
DXP Enterprises Rg USD \| US2333774071	151.75 02:00:00	154.62 15.04.2026	-1.86% -2.87	151.38 400	151.90 100	+40.83%
Dycom Industries Rg USD \| US2674751019	395.00 01:00:00	392.25 15.04.2026	+0.70% +2.75	394.46 800	394.47 2'440	+16.08%
Dyne Therapeutcs Rg USD \| US26818M1080	19.98 02:00:00	19.81 15.04.2026	+0.86% +0.17	19.98 3'300	20.00 55'400	+1.28%
Dynex Cap REIT Rg USD \| US26817Q8868	13.41 01:00:00	13.25 15.04.2026	+1.21% +0.16	13.40 6'900	13.41 33'000	-5.42%
E.W. Scripps Rg-A USD \| US8110544025	4.81 23:20:00	4.37 15.04.2026	+10.07% +0.44	4.80 5'700	4.81 4'100	+9.52%
Eagle Banc Mont Rg USD \| US26942G1004	21.94 02:00:00	21.97 15.04.2026	-0.14% -0.03	21.92 200	21.95 100	+10.40%
Eagle Bancorp Rg USD \| US2689481065	27.31 02:00:00	26.61 15.04.2026	+2.63% +0.70	27.30 300	27.31 500	+24.23%
Eagle Finl Svcs Rg USD \| US26951R1041	38.80 02:00:00	38.81 15.04.2026	-0.03% -0.01	38.71 100	38.89 100	-2.48%
Eastern Bankshar Rg USD \| US27627N1054	20.68 02:00:00	20.67 15.04.2026	+0.05% +0.01	20.67 14'700	20.68 4'500	+12.15%
Eastman Kodak Rg USD \| US2774614067	12.80 01:00:00	12.39 15.04.2026	+3.31% +0.41	12.80 3'900	12.81 5'000	+46.45%
ECB Bancorp Rg USD \| US26828M1062	18.15 02:00:00	18.035 15.04.2026	+0.64% +0.115	17.92 300	18.24 100	+3.71%
EchoStar Rg-A USD \| US2787681061	131.39 23:20:00	130.47 15.04.2026	+0.71% +0.92	131.27 500	131.30 100	+20.03%
Ecovyst Rg USD \| US27923Q1094	14.04 01:00:00	14.07 15.04.2026	-0.21% -0.03	14.04 3'200	14.05 32'700	+44.60%
Edgewell PrsCr Rg USD \| US28035Q1022	22.26 01:00:00	22.44 15.04.2026	-0.80% -0.18	22.25 1'700	22.26 3'300	+31.61%
Edgewise Therap Rg USD \| US28036F1057	33.70 23:20:00	33.16 15.04.2026	+1.63% +0.54	33.69 1'100	33.71 1'300	+33.63%
Editas Medicine Rg USD \| US28106W1036	3.37 02:00:00	3.39 15.04.2026	-0.59% -0.02	3.36 9'800	3.37 1'100	+65.37%
eGain Rg USD \| US28225C8064	7.75 02:00:00	7.57 15.04.2026	+2.38% +0.18	7.74 600	7.76 300	-26.43%
EHealth Rg USD \| US28238P1093	1.60 02:00:00	1.44 15.04.2026	+11.11% +0.16	1.59 3'300	1.60 5'600	-68.70%
El Pollo Loco Rg USD \| US2686031079	13.73 23:20:00	13.89 15.04.2026	-1.15% -0.16	13.74 100	13.75 100	+32.79%
Electromed Rg USD \| US2854091087	25.20 14.04.2026	24.90 13.04.2026	+1.20% +0.30	25.17 100	26.19 1'000	-14.30%
Eledon Pharma Rg USD \| US28617K1016	3.30 02:00:00	3.20 15.04.2026	+3.12% +0.10	3.29 16'900	3.30 2'300	+111.92%
Ellington REIT Rg USD \| US28852N1090	12.81 01:00:00	12.71 15.04.2026	+0.79% +0.10	12.80 8'000	12.81 30'900	-6.41%
Embecta Rg USD \| US29082K1051	9.61 02:00:00	9.46 15.04.2026	+1.59% +0.15	9.60 1'400	9.61 400	-20.37%
Emerald Holding Rg USD \| US29103W1045	4.49 01:00:00	4.66 15.04.2026	-3.65% -0.17	4.50 300	4.57 2'400	+4.25%
Emergent BioSolu Rg USD \| US29089Q1058	8.66 01:00:00	8.66 15.04.2026	0.00% 0.00	8.65 1'600	8.67 24'000	-29.94%
Empire Petroleum Rg USD \| US2920343033	2.82 00:40:00	2.83 15.04.2026	-0.35% -0.01	2.76 100	2.95 100	-7.92%
Empire St REIT Rg-A USD \| US2921041065	5.46 01:00:00	5.34 15.04.2026	+2.25% +0.12	5.46 3'700	5.47 25'800	-18.10%
Employers Hldngs Rg USD \| US2922181043	41.70 01:00:00	41.78 15.04.2026	-0.19% -0.08	41.74 100	41.75 1'100	-3.22%
Enact Holdings Rg USD \| US29249E1091	41.96 02:00:00	42.00 15.04.2026	-0.10% -0.04	41.96 1'000	41.97 1'000	+5.95%
Enanta Pharm Rg USD \| US29251M1062	14.55 23:20:00	14.63 15.04.2026	-0.55% -0.08	14.52 300	14.54 100	-7.23%
Encore Cap Group Rg USD \| US2925541029	78.69 02:00:00	79.71 15.04.2026	-1.28% -1.02	78.60 600	78.73 700	+46.66%
enCore Energy Rg USD \| CA29259W7008	2.10 23:20:00	1.95 15.04.2026	+7.69% +0.15	2.10 9'800	2.11 70'100	-21.37%
Energizer Hldgs Rg USD \| US29272W1099	19.27 01:00:00	18.99 15.04.2026	+1.47% +0.28	19.27 5'300	19.28 16'800	-4.52%
Energy Fuels Rg USD \| CA2926717083	20.95 00:40:00	19.55 15.04.2026	+7.16% +1.40	20.74 700	21.18 3'000	+35.01%
Energy Recovery Rg USD \| US29270J1007	10.62 23:20:00	11.29 15.04.2026	-5.93% -0.67	10.62 2'700	10.63 3'200	-16.31%
Enerp Tool Grp Rg-A USD \| US2927651040	35.29 01:00:00	36.39 15.04.2026	-3.02% -1.10	35.29 2'100	35.30 10'400	-4.84%
EnerSys Rg USD \| US29275Y1029	194.00 01:00:00	198.94 15.04.2026	-2.48% -4.94	193.91 1'700	194.00 1'200	+35.56%
Engy Serv Amer Rg USD \| US29271Q1031	15.16 23:20:00	14.60 15.04.2026	+3.84% +0.56	15.14 100	15.19 300	+78.70%
Enhabit Rg USD \| US29332G1022	13.71 01:00:00	13.94 15.04.2026	-1.65% -0.23	13.70 56'400	13.71 8'300	+51.19%
Enliven Therp Rg USD \| US29337E1029	43.95 02:00:00	44.85 15.04.2026	-2.01% -0.90	43.91 300	43.95 1'300	+191.23%
Ennis Rg USD \| US2933891028	21.40 01:00:00	21.77 15.04.2026	-1.70% -0.37	21.38 1'500	21.40 1'300	+20.88%
Enova Intl Rg USD \| US29357K1034	156.22 01:00:00	153.84 15.04.2026	+1.55% +2.38	156.32 600	156.33 500	-2.14%
Enovis Rg USD \| US1940145022	25.33 01:00:00	25.10 15.04.2026	+0.92% +0.23	25.32 9'200	25.33 2'800	-5.78%
Enovix Rg USD \| US2935941078	6.31 23:20:00	6.36 15.04.2026	-0.79% -0.05	6.32 100	6.33 76'900	-13.00%
Enpro Rg USD \| US29355X1072	265.72 01:00:00	278.15 15.04.2026	-4.47% -12.43	265.72 2'000	265.96 800	+29.90%
Ensign Group Rg USD \| US29358P1012	197.92 23:20:00	198.45 15.04.2026	-0.27% -0.53	197.62 200	197.92 600	+13.92%
Enterprise Finl Rg USD \| US2937121059	57.83 02:00:00	58.30 15.04.2026	-0.81% -0.47	57.82 100	57.88 600	+7.96%
Entrada Therapet Rg USD \| US29384C1080	13.99 23:20:00	14.03 15.04.2026	-0.29% -0.04	13.97 100	13.99 1'600	+36.48%
Entravsion Commn-A USD \| US29382R1077	3.45 01:00:00	3.40 15.04.2026	+1.47% +0.05	3.44 8'800	3.45 600	+16.04%
Envela Rg USD \| US29402E1029	17.55 14.04.2026	16.98 08.04.2026	+3.36% +0.57	16.82 100	17.93 100	+31.95%
Enviri Rg USD \| US4158641070	19.55 01:00:00	19.65 15.04.2026	-0.51% -0.10	19.53 4'500	19.54 10'100	+9.65%
Eos Energy Rg-A USD \| US29415C1018	7.08 23:20:00	6.32 15.04.2026	+12.03% +0.76	7.08 13'100	7.09 8'200	-44.85%
ePlus Rg USD \| US2942681071	80.79 23:20:00	83.01 15.04.2026	-2.67% -2.22	80.76 200	80.88 100	-5.35%
Epsilon Energy Rg USD \| CA2943752097	6.00 23:20:00	6.03 15.04.2026	-0.50% -0.03	5.99 700	6.00 700	+29.96%
Equity Bancshs Rg-A USD \| US29460X1090	45.34 01:00:00	46.51 15.04.2026	-2.52% -1.17	45.24 100	45.25 1'800	+4.17%
Erasca Rg USD \| US29479A1088	18.20 23:20:00	17.85 15.04.2026	+1.96% +0.35	18.19 1'900	18.20 3'200	+379.84%
Erm Zegna Rg USD \| NL0015000PB5	11.50 01:00:00	11.54 15.04.2026	-0.35% -0.04	11.49 300	11.50 3'200	+12.59%
Escalade Rg USD \| US2960561049	18.16 23:20:00	18.88 15.04.2026	-3.81% -0.72	18.16 200	18.24 200	+39.96%
Esco Technologie Rg USD \| US2963151046	307.70 01:00:00	318.24 15.04.2026	-3.31% -10.54	307.63 1'100	307.64 1'300	+62.87%
Esperion Therap Rg USD \| US29664W1053	2.17 23:20:00	2.05 15.04.2026	+5.85% +0.12	2.16 3'500	2.17 48'000	-44.59%
Esquire Fin Hld Rg USD \| US29667J1016	115.01 23:20:00	113.53 15.04.2026	+1.30% +1.48	114.63 600	115.13 200	+11.23%
Essen Prop REIT Rg USD \| US29670E1073	32.67 01:00:00	32.30 15.04.2026	+1.15% +0.37	32.65 10'800	32.66 200	+8.90%
Essent Group Rg USD \| BMG3198U1027	60.81 01:00:00	60.90 15.04.2026	-0.15% -0.09	60.81 5'900	60.82 800	-6.32%
Estnl Govt REIT Rg USD \| US27616P3010	23.24 01:00:00	23.22 15.04.2026	+0.09% +0.02	23.22 800	23.24 9'300	+9.58%
Ethan Allen Intr Rg USD \| US2976021046	22.28 01:00:00	22.46 15.04.2026	-0.80% -0.18	22.28 2'900	22.29 6'100	-1.66%
Eton Pharm Rg USD \| US29772L1089	26.97 23:20:00	27.12 15.04.2026	-0.55% -0.15	26.91 1'100	26.97 1'300	+60.38%
Europen Wax Rg-A USD \| US29882P1066	5.84 23:20:00	5.82 15.04.2026	+0.34% +0.02	5.83 76'400	5.84 2'200	+61.67%
Eve Holding Rg USD \| US29970N1046	2.77 01:00:00	2.70 15.04.2026	+2.59% +0.07	2.76 9'100	2.77 20'200	-32.33%
EverCommerce Rg USD \| US29977X1054	12.00 23:20:00	11.91 15.04.2026	+0.76% +0.09	11.98 100	12.02 400	-1.65%
EverQuote-A Rg USD \| US30041R1086	15.47 23:20:00	15.88 15.04.2026	-2.58% -0.41	15.48 1'300	15.49 4'700	-41.19%
Evertec Rg USD \| PR30040P1032	30.27 01:00:00	29.22 15.04.2026	+3.59% +1.05	30.26 800	30.27 6'900	+0.45%
EVgo Rg USD \| US30052F1003	2.06 23:20:00	2.05 15.04.2026	+0.49% +0.01	2.06 22'500	2.07 11'300	-29.55%
EVI Industries Rg USD \| US26929N1028	22.595 10.04.2026	22.63 09.04.2026	-0.15% -0.035	20.09 100	22.31 100	-4.10%
Evolent Health Rg-A USD \| US30050B1017	2.88 01:00:00	2.51 15.04.2026	+14.74% +0.37	2.89 4'200	2.90 23'900	-37.25%
Evolus Rg USD \| US30052C1071	4.63 23:20:00	4.44 15.04.2026	+4.28% +0.19	4.62 2'100	4.63 4'200	-33.23%
Evolution Pete Rg USD \| US30049A1079	4.225 00:40:00	4.23 15.04.2026	-0.12% -0.005	4.18 400	4.26 5'100	+19.15%
Evolv Tech Rg-A USD \| US30049H1023	6.36 23:20:00	6.30 15.04.2026	+0.95% +0.06	6.36 16'600	6.37 2'400	-12.01%
Evommune Rg USD \| US30054Y1073	26.94 01:00:00	26.63 15.04.2026	+1.16% +0.31	26.94 700	26.98 700	+55.55%
Excelerate Enr Rg-A USD \| US30069T1016	33.78 01:00:00	33.25 15.04.2026	+1.59% +0.53	33.76 3'700	33.79 1'100	+18.54%
eXp World Hldgs Rg USD \| US30212W1009	6.25 23:20:00	6.15 15.04.2026	+1.63% +0.10	6.24 1'000	6.25 5'300	-32.04%
Expensify Rg-A USD \| US30219Q1067	0.8904 23:20:00	0.87 15.04.2026	+2.34% +0.0204	0.8861 800	0.8912 900	-42.38%
Exponent Rg USD \| US30214U1025	68.29 23:20:00	67.55 15.04.2026	+1.10% +0.74	68.29 800	68.35 2'200	-2.75%
Expro Grp Hldg Br USD \| NL0010556684	16.16 01:00:00	16.27 15.04.2026	-0.68% -0.11	16.17 1'900	16.18 19'400	+21.87%
Extreme Networks Rg USD \| US30226D1063	17.35 23:20:00	17.53 15.04.2026	-1.03% -0.18	17.34 6'000	17.35 15'500	+5.29%
Exzeo Grp Rg USD \| US30234F1012	16.79 01:00:00	16.18 15.04.2026	+3.77% +0.61	16.75 600	16.79 1'500	-33.28%
EyePoint Rg USD \| US30233G2093	14.63 23:20:00	14.34 15.04.2026	+2.02% +0.29	14.63 300	14.64 1'200	-21.51%
F&G Annuities Rg USD \| US30190A1043	26.46 01:00:00	25.58 15.04.2026	+3.44% +0.88	26.46 3'200	26.49 400	-17.08%
Fabrinet Br USD \| KYG3323L1005	685.81 01:00:00	681.68 15.04.2026	+0.61% +4.13	685.82 400	686.65 200	+49.73%
Falcon's Beyod Rg-A USD \| US3061211047	10.80 23:20:00	11.83 15.04.2026	-8.71% -1.03	10.74 400	10.81 500	-21.19%
Farmers Natl Ban Rg USD \| US3096271073	13.89 02:00:00	13.96 15.04.2026	-0.50% -0.07	13.88 500	13.90 100	+4.80%
Farmland REIT Rg USD \| US31154R1095	11.53 01:00:00	11.78 15.04.2026	-2.12% -0.25	11.53 13'400	11.55 4'600	+21.57%
Fastly Rg-A USD \| US31188V1008	23.38 02:00:00	20.95 15.04.2026	+11.60% +2.43	23.37 6'500	23.38 2'000	+105.80%
Fate Therapeutic Rg USD \| US31189P1021	1.29 23:20:00	1.34 15.04.2026	-3.73% -0.05	1.29 7'900	1.30 12'900	+36.37%
FB Bancorp Rg USD \| US31425A1097	14.01 23:20:00	14.01 15.04.2026	0.00% 0.00	14.01 300	14.02 500	+9.03%
FB Financial Rg USD \| US30257X1046	54.21 01:00:00	54.70 15.04.2026	-0.90% -0.49	54.28 1'500	54.29 500	-1.97%
Fed Agric Mtg -C- USD \| US3131483063	165.24 01:00:00	163.08 15.04.2026	+1.32% +2.16	165.25 400	165.33 200	-7.11%
Federal Signal Rg USD \| US3138551086	113.15 01:00:00	117.22 15.04.2026	-3.47% -4.07	113.19 1'300	113.24 800	+7.95%
Fennec Pharma Rg USD \| CA31447P1009	6.50 02:00:00	6.25 15.04.2026	+4.00% +0.25	6.49 1'800	6.50 200	-18.83%
Ferroglobe Rg USD \| GB00BYW6GV68	4.52 23:20:00	4.35 15.04.2026	+3.91% +0.17	4.52 3'600	4.53 8'100	-6.25%
Fidelis Ins Rg USD \| BMG3398L1182	20.14 01:00:00	20.15 15.04.2026	-0.05% -0.01	20.14 500	20.15 800	+2.96%
Fidelity D & D B Rg USD \| US31609R1005	44.78 23:20:00	44.83 15.04.2026	-0.11% -0.05	44.42 100	44.88 100	+2.99%
FIGS Rg-A USD \| US30260D1037	15.39 01:00:00	14.52 15.04.2026	+5.99% +0.87	15.39 8'400	15.40 44'700	+27.82%
Fin Amer Cos Rg-A USD \| US31738L2060	21.97 01:00:00	20.86 15.04.2026	+5.32% +1.11	22.07 500	22.08 200	-13.84%
Finl Institution Rg USD \| US3175854047	34.28 02:00:00	34.34 15.04.2026	-0.17% -0.06	34.24 200	34.27 100	+10.17%
Finward Bancorp Rg USD \| US31812F1093	35.04 02:00:00	35.10 15.04.2026	-0.17% -0.06	34.82 100	35.40 100	-0.26%
FinWise Bancorp Rg USD \| US31813A1097	16.36 02:00:00	16.29 15.04.2026	+0.43% +0.07	16.34 100	16.49 100	-9.20%
Firefly Rg USD \| US31816X1063	37.62 02:00:00	36.61 15.04.2026	+2.76% +1.01	37.60 1'200	37.61 1'200	+63.66%
First Advantage Rg USD \| US31846B1089	11.84 23:20:00	12.04 15.04.2026	-1.66% -0.20	11.84 5'100	11.85 1'600	-17.14%
First Bancorp Rg USD \| US3189101062	58.28 23:20:00	58.75 15.04.2026	-0.80% -0.47	58.24 1'000	58.29 100	+15.67%
First Bancorp Rg USD \| US31866P1021	28.79 02:00:00	29.225 15.04.2026	-1.49% -0.435	28.64 100	28.86 100	+10.53%
First BanCorp Rg USD \| PR3186727065	22.83 01:00:00	22.76 15.04.2026	+0.31% +0.07	22.82 20'600	22.83 12'500	+9.79%
First Bank Rg USD \| US31931U1025	16.82 02:00:00	16.95 15.04.2026	-0.77% -0.13	16.71 800	16.83 200	+2.98%
First Busey Rg USD \| US3193832041	26.59 02:00:00	26.80 15.04.2026	-0.78% -0.21	26.59 500	26.60 1'700	+12.65%
First Business F Rg USD \| US3193901002	58.37 23:20:00	58.44 15.04.2026	-0.12% -0.07	58.15 300	58.40 100	+7.62%
First Capital Rg USD \| US31942S1042	52.98 23:20:00	53.52 15.04.2026	-1.01% -0.54	52.36 100	53.93 100	-9.59%
First Community Rg USD \| US3198351047	30.85 23:20:00	30.83 15.04.2026	+0.06% +0.02	30.81 100	30.86 200	+3.98%
First Finl Banco Rg USD \| US3202091092	29.09 02:00:00	29.34 15.04.2026	-0.85% -0.25	29.08 5'000	29.09 300	+17.27%
First Finl Banks Rg USD \| US32020R1095	31.14 02:00:00	31.40 15.04.2026	-0.83% -0.26	31.12 4'500	31.13 900	+5.12%
First Finl Rg USD \| US3202181000	66.42 23:20:00	66.74 15.04.2026	-0.48% -0.32	66.23 200	66.53 300	+10.46%
First Internet B Rg USD \| US3205571017	23.09 23:20:00	23.45 15.04.2026	-1.54% -0.36	23.04 400	23.10 100	+12.36%
First Merchants Rg USD \| US3208171096	40.52 02:00:00	40.86 15.04.2026	-0.83% -0.34	40.51 1'300	40.56 400	+9.02%
First Mid Bancsh Rg USD \| US3208661062	43.47 02:00:00	43.58 15.04.2026	-0.25% -0.11	43.46 100	43.53 100	+11.74%
First National Rg USD \| US32106V1070	28.66 02:00:00	28.71 15.04.2026	-0.17% -0.05	28.64 100	28.68 300	+13.75%
First United Rg USD \| US33741H1077	37.69 02:00:00	37.76 15.04.2026	-0.19% -0.07	37.50 500	37.73 100	+0.85%
First Watch Rest Rg USD \| US33748L1017	11.73 02:00:00	11.56 15.04.2026	+1.47% +0.17	11.72 1'300	11.73 2'900	-23.34%
First West Finl Rg USD \| US33751L1052	26.68 23:20:00	26.72 15.04.2026	-0.15% -0.04	26.60 200	26.69 200	-0.34%
FirstCash Hldgs Rg USD \| US33768G1076	202.60 23:20:00	202.84 15.04.2026	-0.12% -0.24	202.54 100	202.82 1'900	+27.27%
Firstun Cap Bnc Rg USD \| US33767U1079	38.32 02:00:00	38.86 15.04.2026	-1.39% -0.54	38.32 300	38.36 100	+3.25%
FitLife Brands Rg USD \| US33817P4054	9.30 02:00:00	9.27 15.04.2026	+0.32% +0.03	9.26 100	9.32 100	-43.02%
Five Star Bncrp Rg USD \| US33830T1034	40.73 02:00:00	40.74 15.04.2026	-0.02% -0.01	40.67 400	40.74 300	+13.86%
Five9 Rg USD \| US3383071012	15.36 02:00:00	14.43 15.04.2026	+6.44% +0.93	15.35 4'700	15.36 1'000	-28.03%
Flagstar Financ Rg USD \| US6494454001	14.13 01:00:00	14.07 15.04.2026	+0.43% +0.06	14.13 7'600	14.14 92'900	+11.76%
Flex LNG Rg USD \| BMG359472021	30.80 01:00:00	30.88 15.04.2026	-0.26% -0.08	30.79 600	30.80 2'200	+23.77%
Flexsteel Ind Rg USD \| US3393821034	45.12 02:00:00	46.49 15.04.2026	-2.95% -1.37	44.86 300	45.15 100	+17.73%
Flotek Industries R USD \| US3433894090	16.37 01:00:00	15.69 15.04.2026	+4.33% +0.68	16.39 400	16.40 500	-8.94%
Flowco Hldg Rg-A USD \| US3429091081	22.91 01:00:00	24.04 15.04.2026	-4.70% -1.13	22.91 5'200	22.92 100	+28.28%
Fluence Energy Rg-A USD \| US34379V1035	15.21 02:00:00	14.80 15.04.2026	+2.77% +0.41	15.19 6'200	15.21 3'900	-25.18%
Fluor Rg USD \| US3434121022	48.56 01:00:00	49.27 15.04.2026	-1.44% -0.71	48.55 26'900	48.56 700	+24.33%
Flushing Finl Rg USD \| US3438731057	16.14 02:00:00	15.96 15.04.2026	+1.13% +0.18	16.11 1'100	16.12 1'200	+5.21%
flyExclusive Rg-A USD \| US3439281078	3.01 00:40:00	2.26 15.04.2026	+33.19% +0.75	2.96 400	3.01 2'500	-45.08%
Flywire Rg USD \| US3024921039	12.98 02:00:00	12.23 15.04.2026	+6.13% +0.75	12.96 17'200	12.97 7'500	-13.63%
Foghorn Therap Rg USD \| US3441741077	4.87 02:00:00	4.85 15.04.2026	+0.41% +0.02	4.88 300	4.89 2'200	-10.19%
Fold Hldg Rg-A USD \| US29103K1007	1.14 02:00:00	1.15 15.04.2026	-0.87% -0.01	1.15 300	1.16 100	-55.94%
Forafric Global Rg USD \| GI000A3DNK69	9.64 02:00:00	9.84 15.04.2026	-2.03% -0.20	9.49 100	9.82 100	-10.79%
Forestar Grop Rg USD \| US3462321015	26.37 01:00:00	26.58 15.04.2026	-0.79% -0.21	26.37 4'500	26.41 1'200	+7.92%
FormFactor Rg USD \| US3463751087	129.62 02:00:00	128.28 15.04.2026	+1.04% +1.34	129.62 200	129.67 600	+129.97%
Forrester Resear Rg USD \| US3465631097	5.91 02:00:00	5.72 15.04.2026	+3.32% +0.19	5.91 100	5.93 400	-29.56%
Fortrea Rg USD \| US34965K1079	10.05 02:00:00	9.59 15.04.2026	+4.80% +0.46	10.03 4'700	10.05 6'300	-44.41%
Forum Energy Tec Rg USD \| US34984V2097	58.88 01:00:00	59.10 15.04.2026	-0.37% -0.22	58.88 200	58.92 200	+59.95%
Forward Air Rg USD \| US34986A1043	19.19 02:00:00	19.04 15.04.2026	+0.79% +0.15	19.16 2'800	19.19 200	-23.84%
Four Corn REIT Rg USD \| US35086T1097	25.06 01:00:00	24.90 15.04.2026	+0.64% +0.16	25.04 2'400	25.06 6'500	+7.98%
Fox Fact Hldg Rg USD \| US35138V1026	16.70 02:00:00	17.60 15.04.2026	-5.11% -0.90	16.70 200	16.71 300	+2.86%
Franklin Covey Rg USD \| US3534691098	23.25 01:00:00	23.01 15.04.2026	+1.04% +0.24	23.21 900	23.25 600	+37.13%
Franklin Electri Rg USD \| US3535141028	100.16 02:00:00	103.10 15.04.2026	-2.85% -2.94	100.16 100	100.19 100	+7.92%
Franklin Finl Sv Rg USD \| US3535251082	56.57 02:00:00	57.14 15.04.2026	-1.00% -0.57	56.30 100	56.68 100	+13.82%
Franklin St REIT Rg USD \| US35471R1068	0.66135 00:40:00	0.65 15.04.2026	+1.75% +0.01135	0.6374 500	0.6882 500	-30.82%
Frankln BSP REIT Rg USD \| US35243J1016	8.94 01:00:00	8.83 15.04.2026	+1.25% +0.11	8.93 400	8.94 14'900	-11.96%
Frd Fut Intell Rg USD \| US3073598852	0.3037 02:00:00	0.31 15.04.2026	-2.03% -0.0063	0.3011 200	0.3032 13'800	-69.61%
Frequency Electr Rg USD \| US3580101067	56.79 02:00:00	56.58 15.04.2026	+0.37% +0.21	56.68 200	56.91 100	+5.09%
Fresh Del Monte Rg USD \| KYG367381053	40.92 01:00:00	41.60 15.04.2026	-1.63% -0.68	40.89 1'800	40.90 2'700	+16.76%
Freshworks Rg-A USD \| US3580541049	8.26 02:00:00	7.82 15.04.2026	+5.63% +0.44	8.26 39'000	8.27 22'500	-36.16%
Friedman Ind Rg USD \| US3584351056	19.11 02:00:00	18.66 15.04.2026	+2.41% +0.45	19.03 100	19.18 200	-8.93%
Frmrs & Merch Bn Rg USD \| US30779N1054	26.80 02:00:00	26.80 15.04.2026	0.00% 0.00	26.62 200	26.80 100	+8.41%
Frontdoor Rg USD \| US35905A1097	60.70 02:00:00	59.56 15.04.2026	+1.91% +1.14	60.65 700	60.70 2'000	+3.24%
Frontir Grop Hld Rg USD \| US35909R1086	4.00 23:20:00	3.96 15.04.2026	+1.01% +0.04	3.99 21'200	4.00 5'200	-15.92%
FrontView Rg USD \| US35922N1000	16.88 01:00:00	17.06 15.04.2026	-1.06% -0.18	16.85 300	16.86 1'700	+15.58%
FRP Holdings Rg USD \| US30292L1070	21.89 02:00:00	22.07 15.04.2026	-0.82% -0.18	21.89 200	21.93 100	-3.16%
FS Bancorp Rg USD \| US30263Y1047	40.09 02:00:00	40.42 15.04.2026	-0.82% -0.33	39.69 100	40.12 100	-1.82%
Fst Cwth Finl Rg USD \| US3198291078	18.68 01:00:00	18.80 15.04.2026	-0.64% -0.12	18.69 9'800	18.70 27'400	+11.51%
FTAI Infra Rg USD \| US35953C1062	5.83 02:00:00	5.78 15.04.2026	+0.87% +0.05	5.82 2'800	5.83 3'500	+25.38%
FuboTV Rg-A USD \| US35953D4016	13.14 01:00:00	12.08 15.04.2026	+8.77% +1.06	13.13 300	13.15 1'400	-60.05%
Fulcrum Thera Rg USD \| US3596161097	8.25 02:00:00	7.90 15.04.2026	+4.43% +0.35	8.24 6'000	8.25 19'600	-30.15%
Fulgent Genetics Rg USD \| US3596641098	16.17 02:00:00	16.02 15.04.2026	+0.94% +0.15	16.15 300	16.17 400	-39.02%
Fulton Financial Rg USD \| US3602711000	21.74 02:00:00	21.72 15.04.2026	+0.09% +0.02	21.73 8'500	21.74 900	+12.36%
Funko-A Rg USD \| US3610081057	3.97 02:00:00	3.68 15.04.2026	+7.88% +0.29	3.96 2'300	3.97 8'600	+8.24%
FutureFuel Rg USD \| US36116M1062	4.00 01:00:00	4.15 15.04.2026	-3.61% -0.15	3.99 8'000	4.00 2'300	+30.09%
FVCBankcorp Rg USD \| US36120Q1013	15.41 02:00:00	15.48 15.04.2026	-0.45% -0.07	15.39 400	15.41 1'000	+11.29%
G-III Apparel Gr Rg USD \| US36237H1014	29.72 02:00:00	29.46 15.04.2026	+0.88% +0.26	29.70 2'000	29.73 500	+1.73%
Gaia Rg-A USD \| US36269P1049	2.80 02:00:00	2.78 15.04.2026	+0.72% +0.02	2.78 200	2.80 700	-23.42%
Gambling Grp Rg USD \| JE00BL970N11	3.81 02:00:00	3.67 15.04.2026	+3.81% +0.14	3.81 400	3.82 3'000	-32.78%
Garrett Motion Rg USD \| US3665051054	19.03 23:20:00	19.27 15.04.2026	-1.25% -0.24	19.01 13'300	19.02 1'400	+10.56%
GATX Rg USD \| US3614481030	195.66 01:00:00	196.08 15.04.2026	-0.21% -0.42	195.57 1'000	195.58 200	+15.61%
GBank Finl Hldg Rg USD \| US36166F1003	29.42 02:00:00	29.17 15.04.2026	+0.86% +0.25	29.42 300	29.55 100	-13.93%
GCM Grosvenor Rg-A USD \| US36831E1082	10.88 02:00:00	10.51 15.04.2026	+3.52% +0.37	10.88 700	10.89 5'400	-7.16%
GCT Rg-A USD \| KYG386441037	46.57 02:00:00	44.96 15.04.2026	+3.58% +1.61	46.51 2'200	46.57 2'400	+14.46%
Genco Shipping Rg USD \| MHY2685T1313	24.17 01:00:00	23.82 15.04.2026	+1.47% +0.35	24.15 1'100	24.18 5'100	+29.25%
Gencor Industrie Rg USD \| US3686781085	15.53 13.04.2026	15.56 10.04.2026	-0.19% -0.03	14.34 100	15.30 100	+26.36%
GeneDx Hldg Rg USD \| US81663L2007	67.46 23:20:00	66.86 15.04.2026	+0.90% +0.60	67.34 700	67.46 2'300	-48.59%
Genesco Rg USD \| US3715321028	33.55 01:00:00	32.93 15.04.2026	+1.88% +0.62	33.55 900	33.57 700	+32.94%
Genie Ener Rg-B USD \| US3722842081	13.76 01:00:00	13.85 15.04.2026	-0.65% -0.09	13.77 200	13.79 3'300	+0.51%
Genius Sports Rg USD \| GG00BMF1JR16	4.81 01:00:00	4.27 15.04.2026	+12.65% +0.54	4.79 87'400	4.80 89'900	-61.25%
Gentherm Rg USD \| US37253A1034	28.61 23:20:00	29.34 15.04.2026	-2.49% -0.73	28.57 2'200	28.60 100	-19.33%
Genworth Finl Rg USD \| US37247D1063	8.67 01:00:00	8.60 15.04.2026	+0.81% +0.07	8.67 50'100	8.68 24'600	-4.76%
GEO Group REIT Rg USD \| US36162J1060	17.60 01:00:00	17.90 15.04.2026	-1.68% -0.30	17.60 8'300	17.61 3'500	+11.04%
German Amer Banc Rg USD \| US3738651047	43.55 02:00:00	43.96 15.04.2026	-0.93% -0.41	43.55 200	43.60 800	+12.20%
Geron Rg USD \| US3741631036	1.69 02:00:00	1.77 15.04.2026	-4.52% -0.08	1.69 136'700	1.70 147'000	+34.09%
Getty Images Rg-A USD \| US3742751056	0.9264 01:00:00	0.8877 15.04.2026	+4.36% +0.0387	0.9264 11'300	0.93 2'000	-33.75%
Getty Realty REI Rg USD \| US3742971092	34.01 01:00:00	33.70 15.04.2026	+0.92% +0.31	34.02 5'500	34.03 800	+23.13%
Gevo Rg USD \| US3743964062	2.00 02:00:00	2.00 15.04.2026	0.00% 0.00	1.99 42'500	2.00 36'600	0.00%
Gibraltar Inds Rg USD \| US3746891072	38.07 23:20:00	41.53 15.04.2026	-8.33% -3.46	38.07 1'800	38.11 100	-16.00%
Ginkgo Bio Rg-A USD \| US37611X2099	7.79 01:00:00	7.72 15.04.2026	+0.91% +0.07	7.79 10'300	7.81 2'700	-7.10%
Glacier Bancorp Rg USD \| US37637Q1058	47.75 01:00:00	47.87 15.04.2026	-0.25% -0.12	47.74 4'200	47.75 5'800	+8.67%
Gladst Land REIT Rg USD \| US3765491010	10.39 23:20:00	10.65 15.04.2026	-2.44% -0.26	10.39 2'000	10.41 800	+16.39%
Gladsto Com REIT Rg USD \| US3765361080	12.45 02:00:00	12.41 15.04.2026	+0.32% +0.04	12.45 2'100	12.46 300	+16.31%
Glaukos Rg USD \| US3773221029	121.00 01:00:00	120.52 15.04.2026	+0.40% +0.48	120.88 700	121.01 800	+6.74%
Glb Bsns Trvl Rg-A USD \| US37890B1008	5.83 01:00:00	5.70 15.04.2026	+2.28% +0.13	5.83 9'000	5.84 9'600	-25.49%
Glb Industrial Rg USD \| US37892E1029	32.79 01:00:00	33.29 15.04.2026	-1.50% -0.50	32.81 200	32.85 500	+13.93%
Glbl Net Ls REIT Rg USD \| US3793782018	9.49 01:00:00	9.49 15.04.2026	0.00% 0.00	9.47 1'900	9.48 10'500	+10.35%
Global Water Res Rg USD \| US3794631024	7.72 23:20:00	7.70 15.04.2026	+0.26% +0.02	7.72 2'700	7.73 200	-8.88%
Globalstar Rg USD \| US3789735079	80.64 23:20:00	79.91 15.04.2026	+0.91% +0.73	80.63 100	80.65 700	+30.91%
Gogo Rg USD \| US38046C1099	4.73 02:00:00	4.68 15.04.2026	+1.07% +0.05	4.73 16'300	4.74 1'400	+0.43%
GoHealth Rg-A USD \| US38046W2044	1.09 02:00:00	1.07 15.04.2026	+1.87% +0.02	1.07 100	1.09 200	-50.23%
Golar LNG Rg USD \| BMG9456A1009	53.83 02:00:00	52.99 15.04.2026	+1.59% +0.84	53.81 700	53.82 1'200	+42.41%
Gold.com Rg USD \| US00181T1079	44.99 01:00:00	44.51 15.04.2026	+1.08% +0.48	44.97 1'500	45.00 600	+30.72%
Golden Entertain Rg USD \| US3810131017	27.99 02:00:00	28.17 15.04.2026	-0.64% -0.18	27.97 300	27.99 300	+3.60%
Goodyear T & Rub Rg USD \| US3825501014	6.73 23:20:00	6.84 15.04.2026	-1.61% -0.11	6.73 90'000	6.74 9'100	-21.92%
Goosehead Ins-A Rg USD \| US38267D1090	41.20 23:20:00	40.50 15.04.2026	+1.73% +0.70	41.16 100	41.20 2'700	-45.01%
Gorman-Rupp Rg USD \| US3830821043	68.12 01:00:00	71.52 15.04.2026	-4.75% -3.40	68.08 100	68.15 300	+49.78%
Gossamer Bio Rg USD \| US38341P1021	0.4509 02:00:00	0.4316 15.04.2026	+4.47% +0.0193	0.4557 42'000	0.4599 1'400	-86.08%
GPGI Rg-A USD \| US20459V1052	16.46 01:00:00	16.78 15.04.2026	-1.91% -0.32	16.45 6'600	16.46 13'700	-12.97%
Graham Corp Rg USD \| US3845561063	91.97 01:00:00	92.64 15.04.2026	-0.72% -0.67	91.75 1'000	91.76 100	+44.23%
Graham Hldg Rg USD \| US3846371041	1'125.28 01:00:00	1'136.43 15.04.2026	-0.98% -11.15	1'125.28 290	1'127.21 330	+3.44%
GRAIL Rg USD \| US3847471014	49.79 23:20:00	50.49 15.04.2026	-1.39% -0.70	49.78 100	49.81 200	-41.01%
Granite Construc Rg USD \| US3873281071	125.78 01:00:00	126.98 15.04.2026	-0.95% -1.20	125.75 700	125.76 10'200	+10.08%
Granite Ridge Rg USD \| US3874321074	5.35 01:00:00	5.32 15.04.2026	+0.56% +0.03	5.35 7'500	5.36 11'200	+13.19%
Gray Media Rg USD \| US3893751061	5.69 01:00:00	5.51 15.04.2026	+3.27% +0.18	5.67 5'000	5.68 2'700	+13.84%
Great Southern B Rg USD \| US3909051076	67.58 23:20:00	67.50 15.04.2026	+0.12% +0.08	67.51 100	67.87 500	+9.65%
Green Brick Part Rg USD \| US3927091013	65.56 01:00:00	67.45 15.04.2026	-2.80% -1.89	65.48 2'100	65.52 1'300	+7.64%
Green Dot Rg-A USD \| US39304D1028	12.04 01:00:00	11.81 15.04.2026	+1.95% +0.23	12.03 3'000	12.04 8'800	-7.81%
Green Plains Rg USD \| US3932221043	15.41 23:20:00	15.39 15.04.2026	+0.13% +0.02	15.41 5'100	15.43 2'500	+57.04%
Greenbrier Cos Rg USD \| US3936571013	51.41 01:00:00	52.64 15.04.2026	-2.34% -1.23	51.43 3'400	51.45 1'200	+12.62%
Greene County Ba Rg USD \| US3943571071	23.70 02:00:00	23.48 15.04.2026	+0.94% +0.22	23.47 200	23.86 100	+5.62%
Greenlight Cap RE A USD \| KYG4095J1094	18.07 02:00:00	18.11 15.04.2026	-0.22% -0.04	18.05 400	18.07 400	+24.21%
Greif-A USD \| US3976241071	67.45 01:00:00	68.48 15.04.2026	-1.50% -1.03	67.44 1'500	67.45 4'200	+1.15%
Greif-B USD \| US3976242061	87.14 01:00:00	89.50 15.04.2026	-2.64% -2.36	86.96 100	87.53 300	+19.83%
Grid Dyn Hldg Rg-A USD \| US39813G1094	5.87 02:00:00	5.56 15.04.2026	+5.58% +0.31	5.87 11'200	5.88 7'200	-38.43%
Griffon Rg USD \| US3984331021	83.02 01:00:00	82.72 15.04.2026	+0.36% +0.30	83.08 3'200	83.09 100	+12.32%
Grindr Rg USD \| US39854F1012	12.94 01:00:00	12.64 15.04.2026	+2.37% +0.30	12.93 7'300	12.94 35'800	-6.65%
Grnwich LifeSci Rg USD \| US3968791083	25.91 02:00:00	26.02 15.04.2026	-0.42% -0.11	25.84 200	26.00 300	+23.85%
Grocer Outl Hldg Rg USD \| US39874R1014	7.23 02:00:00	7.18 15.04.2026	+0.70% +0.05	7.22 17'500	7.23 9'800	-28.91%
Group I Automoti Rg USD \| US3989051095	332.73 01:00:00	337.98 15.04.2026	-1.55% -5.25	332.43 80	332.44 280	-14.07%
Groupon Rg USD \| US3994732069	12.92 23:20:00	12.59 15.04.2026	+2.62% +0.33	12.93 1'300	12.94 7'400	-28.51%
Guardant Health Rg USD \| US40131M1099	84.86 02:00:00	86.40 15.04.2026	-1.78% -1.54	84.74 3'300	84.86 200	-15.41%
Guardian Rg-A USD \| US40145W1018	37.09 01:00:00	37.79 15.04.2026	-1.85% -0.70	37.05 1'400	37.09 6'900	+25.59%
Gulfport Energy Rg USD \| US4026355028	191.99 01:00:00	191.00 15.04.2026	+0.52% +0.99	191.81 1'100	192.16 300	-8.17%
Gyre Therap Rg USD \| US4037831033	8.02 23:20:00	7.84 15.04.2026	+2.30% +0.18	8.03 300	8.04 200	+11.05%
H B Fuller Co Rg USD \| US3596941068	61.39 01:00:00	62.97 15.04.2026	-2.51% -1.58	61.37 500	61.39 2'600	+5.90%
H2O America Rg USD \| US7843051043	58.22 23:20:00	58.10 15.04.2026	+0.21% +0.12	58.18 200	58.22 800	+18.60%
HA Sustain REIT Rg USD \| US41068X1000	40.42 01:00:00	39.65 15.04.2026	+1.94% +0.77	40.41 500	40.42 9'000	+26.15%
Hackett Group Rg USD \| US4046091090	13.69 23:20:00	13.33 15.04.2026	+2.70% +0.36	13.67 500	13.68 100	-32.09%
Haemonetics Rg USD \| US4050241003	61.95 01:00:00	60.48 15.04.2026	+2.43% +1.47	61.92 1'200	61.96 300	-24.54%
Hain Celestial G Rg USD \| US4052171000	0.8671 23:20:00	0.8833 15.04.2026	-1.83% -0.0162	0.8653 100	0.8671 1'800	-17.45%
Hallador Energy Rg USD \| US40609P1057	15.82 23:20:00	15.09 15.04.2026	+4.84% +0.73	15.82 2'500	15.83 200	-20.75%
Hamilton Grup Rg-B USD \| BMG427061046	31.14 01:00:00	30.77 15.04.2026	+1.20% +0.37	31.13 1'100	31.15 12'400	+10.29%
Hancock Whitney Rg USD \| US4101201097	67.03 23:20:00	66.97 15.04.2026	+0.09% +0.06	67.01 700	67.05 300	+5.17%
Hanmi Fin Rg USD \| US4104952043	27.64 23:20:00	27.72 15.04.2026	-0.29% -0.08	27.61 600	27.64 1'000	+2.55%
Hanover Bncrp Rg USD \| US4107091096	22.36 23:20:00	22.40 15.04.2026	-0.18% -0.04	22.36 100	22.45 900	-3.07%
Harmonic Rg USD \| US4131601027	9.88 23:20:00	9.78 15.04.2026	+1.02% +0.10	9.88 4'000	9.89 17'500	-1.11%
Harmony Bioscien Rg USD \| US4131971040	29.22 23:20:00	29.29 15.04.2026	-0.24% -0.07	29.20 800	29.23 600	-21.73%
Harrow Rg USD \| US4158581094	38.79 23:20:00	37.90 15.04.2026	+2.35% +0.89	38.73 100	38.80 1'400	-22.65%
Haverty Furnitur Rg USD \| US4195961010	22.55 01:00:00	22.51 15.04.2026	+0.18% +0.04	22.53 600	22.55 100	-3.64%
Hawaiian Electr Rg USD \| US4198701009	15.15 01:00:00	15.27 15.04.2026	-0.79% -0.12	15.13 4'300	15.14 900	+24.15%
Hawkins Rg USD \| US4202611095	147.07 23:20:00	148.14 15.04.2026	-0.72% -1.07	147.04 200	147.48 200	+4.28%
Hawthorn Banc Rg USD \| US4204761039	34.13 23:20:00	34.23 15.04.2026	-0.29% -0.10	33.90 100	34.13 100	-1.86%
HBT Financial Rg USD \| US4041111067	28.40 23:20:00	28.45 15.04.2026	-0.18% -0.05	28.28 100	28.38 400	+10.06%
HCI Group Rg USD \| US40416E1038	155.28 01:00:00	153.39 15.04.2026	+1.23% +1.89	155.28 600	155.50 100	-19.98%
Health Catalyst Rg USD \| US42225T1079	1.23 23:20:00	1.12 15.04.2026	+9.82% +0.11	1.22 5'900	1.23 1'100	-53.14%
Healthcare Svcs Rg USD \| US4219061086	19.26 23:20:00	19.03 15.04.2026	+1.21% +0.23	19.26 1'200	19.27 3'900	-0.47%
HealthEquity Rg USD \| US42226A1079	83.67 23:20:00	81.36 15.04.2026	+2.84% +2.31	83.63 800	83.65 300	-11.19%
Healthstream Rg USD \| US42222N1037	21.04 23:20:00	20.34 15.04.2026	+3.44% +0.70	21.04 200	21.07 400	-11.83%
HeartFlow Rg USD \| US42238D1072	29.23 23:20:00	29.05 15.04.2026	+0.62% +0.18	29.19 300	29.22 200	-0.34%
Heartland Expres Rg USD \| US4223471040	10.75 23:20:00	11.00 15.04.2026	-2.27% -0.25	10.75 3'700	10.76 600	+21.82%
Hecla Mining Rg USD \| US4227041062	19.12 01:00:00	19.69 15.04.2026	-2.89% -0.57	19.12 51'700	19.13 6'200	+2.61%
Helen of Troy Rg USD \| BMG4388N1065	17.45 23:20:00	17.34 15.04.2026	+0.63% +0.11	17.45 6'400	17.46 700	-18.40%
Helios Tech Rg USD \| US42328H1095	67.44 01:00:00	71.12 15.04.2026	-5.17% -3.68	67.35 100	67.42 900	+32.96%
Helix Energy Sol Rg USD \| US42330P1075	9.42 01:00:00	9.40 15.04.2026	+0.21% +0.02	9.40 14'000	9.42 39'900	+49.92%
Helmerich&Payne Rg USD \| US4234521015	34.51 01:00:00	34.11 15.04.2026	+1.17% +0.40	34.52 3'100	34.53 1'000	+18.93%
Herbalife Rg USD \| KYG4412G1010	16.89 01:00:00	16.67 15.04.2026	+1.32% +0.22	16.87 1'000	16.88 11'700	+29.33%
Herc Holdings Rg USD \| US42704L1044	100.35 01:00:00	103.64 15.04.2026	-3.17% -3.29	100.20 1'600	100.21 400	-30.15%
Heritage Commerc Rg USD \| US4269271098	13.19 23:20:00	13.30 15.04.2026	-0.83% -0.11	13.19 2'000	13.20 1'800	+10.74%
Heritage Financi Rg USD \| US42722X1063	27.08 23:20:00	27.12 15.04.2026	-0.15% -0.04	27.07 200	27.08 600	+14.67%
Heritage Insuran Rg USD \| US42727J1025	26.68 01:00:00	26.37 15.04.2026	+1.18% +0.31	26.67 1'500	26.69 1'000	-9.88%
Heron Therapeuti Rg USD \| US4277461020	0.9567 23:20:00	0.9371 15.04.2026	+2.09% +0.0196	0.9523 100	0.9599 1'900	-27.92%
Hertz Global Rg USD \| US42806J7000	6.56 23:20:00	6.99 15.04.2026	-6.15% -0.43	6.55 20'600	6.56 20'400	+35.99%
HF Foods Group Rg USD \| US40417F1093	2.08 23:20:00	2.11 15.04.2026	-1.42% -0.03	2.08 600	2.09 3'200	-1.86%
HighPeak Energy Rg USD \| US43114Q1058	5.77 23:20:00	5.89 15.04.2026	-2.04% -0.12	5.76 3'800	5.78 2'700	+24.26%
Hillman Soltns Rg USD \| US4316361090	8.49 23:20:00	8.64 15.04.2026	-1.74% -0.15	8.47 12'300	8.48 5'200	-0.23%
Hilltop Holdings Rg USD \| US4327481010	37.10 01:00:00	37.35 15.04.2026	-0.67% -0.25	37.09 700	37.10 5'000	+10.05%
Hilton Grand Rg USD \| US43283X1054	47.38 01:00:00	47.58 15.04.2026	-0.42% -0.20	47.40 200	47.41 2'200	+6.32%
Himalaya Shippng Rg USD \| BMG4660A1036	13.90 01:00:00	13.77 15.04.2026	+0.94% +0.13	13.90 2'300	13.92 900	+51.32%
Hims&Hers Hlth Rg-A USD \| US4330001060	24.29 01:00:00	21.36 15.04.2026	+13.72% +2.93	24.45 79'900	24.47 1'000	-34.22%
Hingham Institut Rg USD \| US4333231029	296.82 23:20:00	304.15 15.04.2026	-2.41% -7.33	295.02 40	296.88 40	+7.11%
Hippo Holdings Rg USD \| US4335392027	27.67 01:00:00	27.21 15.04.2026	+1.69% +0.46	27.66 200	27.71 1'600	-9.54%
HireQuest Rg USD \| US4335351015	10.25 23:20:00	10.38 15.04.2026	-1.25% -0.13	10.25 200	10.39 100	-1.24%
Hmlt Brn Hd-A-Rg USD \| US40701T1043	20.40 01:00:00	20.22 15.04.2026	+0.89% +0.18	20.09 800	20.41 300	+22.92%
HNI Rg USD \| US4042511000	35.91 01:00:00	36.26 15.04.2026	-0.97% -0.35	35.91 300	35.92 14'500	-13.75%
Holley Rg USD \| US43538H1032	3.10 01:00:00	3.16 15.04.2026	-1.90% -0.06	3.09 9'100	3.10 2'700	-23.49%
Home Bancorp Rg USD \| US43689E1073	64.21 23:20:00	64.55 15.04.2026	-0.53% -0.34	63.95 300	64.23 200	+11.68%
Home Bancshares Rg USD \| US4368932004	27.67 01:00:00	27.96 15.04.2026	-1.04% -0.29	27.63 2'000	27.65 2'600	+0.65%
HomeTrust Bncsh Rg USD \| US4378721041	45.01 01:00:00	45.08 15.04.2026	-0.16% -0.07	44.96 1'400	45.04 500	+4.98%
Honest Co Rg USD \| US4383331067	3.25 23:20:00	3.06 15.04.2026	+6.21% +0.19	3.24 6'900	3.25 11'500	+18.60%
Hope Bancorp Rg USD \| US43940T1097	12.18 23:20:00	12.20 15.04.2026	-0.16% -0.02	12.18 2'300	12.19 600	+11.31%
Horace Mann Educ Rg USD \| US4403271046	44.53 01:00:00	44.36 15.04.2026	+0.38% +0.17	44.48 1'700	44.53 5'100	-3.94%
Horizon Bancorp Rg USD \| US4404071049	17.75 23:20:00	17.74 15.04.2026	+0.06% +0.01	17.74 1'700	17.76 300	+4.60%
Hovnann Entps Rg-A USD \| US4424874018	105.76 01:00:00	110.08 15.04.2026	-3.92% -4.32	105.66 100	105.82 100	+12.86%
Hub Group-A USD \| US4433201062	39.25 23:20:00	39.85 15.04.2026	-1.51% -0.60	39.25 800	39.26 600	-6.48%
Hudson Pacific Rg USD \| US4440974065	6.69 01:00:00	6.16 15.04.2026	+8.60% +0.53	6.67 2'200	6.68 100	-43.12%
Hudson Technolog Rg USD \| US4441441098	6.21 23:20:00	6.18 15.04.2026	+0.49% +0.03	6.20 500	6.21 1'500	-9.78%
Humacyte Rg USD \| US44486Q1031	0.7361 23:20:00	0.6911 15.04.2026	+6.51% +0.045	0.7318 400	0.7352 6'400	-28.05%
Huron Consulting Rg USD \| US4474621020	131.76 23:20:00	128.57 15.04.2026	+2.48% +3.19	131.32 300	131.81 1'300	-25.64%
Hut 8 Rg USD \| US44812J1043	71.09 23:20:00	71.74 15.04.2026	-0.91% -0.65	71.05 1'900	71.08 400	+56.16%
Hyliion Hldg Rg-A USD \| US4491091074	1.93 00:40:00	1.905 15.04.2026	+1.31% +0.025	1.90 1'000	1.94 600	+2.70%
Hyster Yale-A USD \| US4491721050	37.20 01:00:00	37.18 15.04.2026	+0.05% +0.02	37.17 1'200	37.31 200	+25.14%
i3 Verticals-A Rg USD \| US46571Y1073	21.11 23:20:00	21.43 15.04.2026	-1.49% -0.32	21.09 1'000	21.12 100	-14.93%
IBEX Rg USD \| BMG4690M1010	29.03 23:20:00	28.46 15.04.2026	+2.00% +0.57	28.99 600	29.05 300	-25.46%
Ibotta Rg USD \| US4510511060	35.37 01:00:00	33.64 15.04.2026	+5.14% +1.73	35.30 500	35.31 1'900	+48.00%
ICF Intl Rg USD \| US44925C1036	73.06 23:20:00	70.23 15.04.2026	+4.03% +2.83	73.07 300	73.19 200	-17.67%
Ichor Rg USD \| KYG4740B1059	64.33 23:20:00	64.01 15.04.2026	+0.50% +0.32	64.33 400	64.38 2'300	+247.31%
ICU Medical Rg USD \| US44930G1076	126.21 23:20:00	127.85 15.04.2026	-1.28% -1.64	126.20 1'400	126.39 800	-10.39%
Idaho Strategic Rg USD \| US6458272050	39.51 00:40:00	39.11 15.04.2026	+1.02% +0.40	38.73 200	40.04 200	-2.61%
IDEAYA Bioscienc Rg USD \| US45166A1025	32.18 23:20:00	32.35 15.04.2026	-0.53% -0.17	32.16 1'100	32.18 1'500	-6.42%
IDT-B Rg USD \| US4489475073	50.76 01:00:00	51.16 15.04.2026	-0.78% -0.40	50.75 1'900	50.85 300	-0.10%
IES Holdings Rg USD \| US44951W1062	529.22 23:20:00	544.14 15.04.2026	-2.74% -14.92	529.12 160	529.42 80	+39.87%
iHeartMedia Rg-A USD \| US45174J5092	3.93 23:20:00	3.89 15.04.2026	+1.03% +0.04	3.92 7'300	3.93 4'000	-6.49%
Imax Rg USD \| CA45245E1097	37.06 01:00:00	36.83 15.04.2026	+0.62% +0.23	37.03 3'900	37.06 6'300	-0.35%
Immersion Rg USD \| US4525211078	6.13 23:20:00	5.80 15.04.2026	+5.69% +0.33	6.12 1'600	6.13 1'300	-14.71%
ImmunityBio Rg USD \| US45256X1037	7.78 23:20:00	7.60 15.04.2026	+2.37% +0.18	7.79 15'500	7.80 21'100	+283.84%
Immunome Rg USD \| US45257U1088	23.39 23:20:00	22.90 15.04.2026	+2.14% +0.49	23.37 1'700	23.38 200	+6.61%
Immunovant Rg USD \| US45258J1025	27.43 23:20:00	26.55 15.04.2026	+3.31% +0.88	27.42 2'800	27.45 4'400	+4.45%
Impinj Rg USD \| US4532041096	108.46 23:20:00	106.34 15.04.2026	+1.99% +2.12	108.46 500	108.52 600	-38.89%
Independenc REIT Rg USD \| US45378A1060	15.67 01:00:00	15.70 15.04.2026	-0.19% -0.03	15.66 22'300	15.67 9'700	-10.18%
Independent Bank Rg USD \| US4538361084	79.43 23:20:00	80.04 15.04.2026	-0.76% -0.61	79.43 1'400	79.49 100	+9.52%
Independent Bk Rg USD \| US4538386099	34.36 23:20:00	34.74 15.04.2026	-1.09% -0.38	34.33 200	34.37 1'200	+6.79%
indie Smicndct Rg-A USD \| US45569U1016	2.97 23:20:00	2.95 15.04.2026	+0.68% +0.02	2.96 19'900	2.97 22'200	-16.43%
Indivior Pharma Rg USD \| US45579U1097	32.52 23:20:00	32.97 15.04.2026	-1.36% -0.45	32.51 1'100	32.52 6'400	-8.11%
Indl Lt REIT SBI Rg USD \| US4562371066	5.99 23:20:00	5.80 15.04.2026	+3.28% +0.19	5.99 300	6.00 3'800	+4.69%
Infinity Nat Rg-A USD \| US4569411030	15.65 01:00:00	16.16 15.04.2026	-3.16% -0.51	15.65 2'200	15.67 1'700	+9.71%
Information Svc Rg USD \| US45675Y1047	4.10 23:20:00	4.07 15.04.2026	+0.74% +0.03	4.08 2'800	4.09 600	-29.58%
Ingevity Rg USD \| US45688C1071	74.21 01:00:00	76.56 15.04.2026	-3.07% -2.35	74.24 1'600	74.26 500	+29.37%
Ingles Mrkt Cl-A- USD \| US4570301048	90.17 23:20:00	90.59 15.04.2026	-0.46% -0.42	90.13 200	90.18 100	+32.15%
Inhibikase Thrp Rg USD \| US45719W2052	1.79 23:20:00	1.70 15.04.2026	+5.29% +0.09	1.78 5'800	1.79 8'100	-17.07%
Inhibrx Bio Rg USD \| US45720N1037	83.595 23:20:00	83.19 15.04.2026	+0.49% +0.405	83.35 100	83.84 300	+5.30%
INmune Bio Rg-AI USD \| US45782T1051	1.32 23:20:00	1.26 15.04.2026	+4.76% +0.06	1.32 100	1.33 10'400	-19.23%
Innodata Rg USD \| US4576422053	43.84 23:20:00	41.32 15.04.2026	+6.10% +2.52	43.83 500	43.87 300	-18.90%
Innospec Rg USD \| US45768S1050	74.66 23:20:00	75.22 15.04.2026	-0.74% -0.56	74.62 800	74.66 300	-1.72%
Innov Inds REIT Rg USD \| US45781V1017	51.90 01:00:00	51.18 15.04.2026	+1.41% +0.72	51.81 200	51.89 200	+8.07%
InnovAge Hldg Rg USD \| US45784A1043	8.15 23:20:00	8.17 15.04.2026	-0.24% -0.02	8.15 400	8.16 8'200	+57.42%
Innovex Intl Rg USD \| US4576511079	26.01 01:00:00	25.92 15.04.2026	+0.35% +0.09	25.99 500	26.02 600	+18.52%
Innoviva Rg USD \| US45781M1018	23.92 23:20:00	24.19 15.04.2026	-1.12% -0.27	23.92 2'500	23.94 500	+21.01%
Innventure Rg USD \| US45784M1080	4.76 23:20:00	4.80 15.04.2026	-0.83% -0.04	4.75 2'800	4.76 1'000	+14.83%
Inogen Rg USD \| US45780L1044	6.20 23:20:00	6.34 15.04.2026	-2.21% -0.14	6.19 900	6.20 700	-5.65%
Inseego Rg USD \| US45782B3024	14.14 23:20:00	14.18 15.04.2026	-0.28% -0.04	14.16 500	14.18 300	+38.07%
Insight Enterpri Rg USD \| US45765U1034	75.14 23:20:00	73.78 15.04.2026	+1.84% +1.36	75.04 500	75.14 1'800	-9.44%
Insperity Rg USD \| US45778Q1076	27.74 01:00:00	27.59 15.04.2026	+0.54% +0.15	27.73 200	27.74 17'800	-28.74%
Inspired Entrtmn Rg USD \| US45782N1081	6.88 23:20:00	7.01 15.04.2026	-1.85% -0.13	6.86 1'400	6.87 300	-25.11%
Installed Bldn P Rg USD \| US45780R1014	283.75 01:00:00	288.98 15.04.2026	-1.81% -5.23	283.86 1'960	283.87 80	+11.41%
Insteel Industri Rg USD \| US45774W1080	36.60 01:00:00	37.59 15.04.2026	-2.63% -0.99	36.64 1'600	36.65 1'300	+18.69%
Intapp Rg USD \| US45827U1097	23.26 23:20:00	21.32 15.04.2026	+9.10% +1.94	23.24 5'300	23.25 600	-53.47%
Integer Holdings Rg USD \| US45826H1095	87.94 01:00:00	88.63 15.04.2026	-0.78% -0.69	87.92 400	87.93 5'300	+13.01%
Integra Life Hld Rg USD \| US4579852082	11.03 23:20:00	11.06 15.04.2026	-0.27% -0.03	11.02 5'000	11.03 6'300	-10.95%
Intellia Therape Rg USD \| US45826J1051	14.94 23:20:00	14.78 15.04.2026	+1.08% +0.16	14.92 7'300	14.93 100	+64.40%
InterDigital Rg USD \| US45867G1013	365.50 23:20:00	352.32 15.04.2026	+3.74% +13.18	365.50 120	365.84 360	+10.66%
Interface Rg USD \| US4586653044	27.13 23:20:00	27.62 15.04.2026	-1.77% -0.49	27.11 3'600	27.12 400	-1.07%
Interparfums Rg USD \| US4583341098	93.905 23:20:00	96.12 15.04.2026	-2.30% -2.215	93.87 600	93.94 1'200	+13.31%
Intl Bancshares Rg USD \| US4590441030	71.17 23:20:00	72.08 15.04.2026	-1.26% -0.91	71.18 300	71.20 1'500	+8.49%
Intl Money Exps Rg USD \| US46005L1017	15.92 23:20:00	15.90 15.04.2026	+0.13% +0.02	15.91 900	15.92 4'600	+3.52%
Intrepid Potash Rg USD \| US46121Y2019	37.47 01:00:00	37.48 15.04.2026	-0.03% -0.01	37.45 200	37.55 1'600	+35.16%
Intrntnl Seaways Rg USD \| MHY410531021	74.49 01:00:00	72.49 15.04.2026	+2.76% +2.00	74.52 700	74.55 200	+49.31%
Intuitive Mach Rg-A USD \| US46125A1007	23.88 23:20:00	23.67 15.04.2026	+0.89% +0.21	23.88 3'400	23.90 2'300	+45.84%
InvenTrust REIT Rg USD \| US46124J2015	31.85 01:00:00	31.98 15.04.2026	-0.41% -0.13	31.86 2'300	31.87 1'600	+13.36%
Invesco Mtg REIT Rg USD \| US46131B7047	8.40 01:00:00	8.38 15.04.2026	+0.24% +0.02	8.40 40'100	8.41 4'200	-0.36%
Investar Hldg Rg USD \| US46134L1052	28.48 23:20:00	28.52 15.04.2026	-0.14% -0.04	28.45 400	28.48 100	+6.74%
Investors Title Rg USD \| US4618041069	233.16 23:20:00	234.06 15.04.2026	-0.38% -0.90	232.72 40	233.60 40	-6.24%
IonQ Rg USD \| US46222L1089	43.25 01:00:00	35.76 15.04.2026	+20.95% +7.49	43.22 5'100	43.25 47'100	-20.30%
Iovance Bthrptcs Rg USD \| US4622601007	3.82 23:20:00	3.64 15.04.2026	+4.95% +0.18	3.82 34'800	3.83 51'000	+33.33%
iRadimed Rg USD \| US46266A1097	93.05 23:20:00	93.56 15.04.2026	-0.55% -0.51	92.71 100	93.12 100	-3.82%
iRhythm Hldg Rg USD \| US4500561067	124.41 23:20:00	123.23 15.04.2026	+0.96% +1.18	124.40 100	124.53 500	-30.55%
IronwoodPharma Rg-A USD \| US46333X1081	4.37 23:20:00	4.04 15.04.2026	+8.17% +0.33	4.36 30'300	4.37 12'400	+19.88%
Ispire Tech Rg USD \| US46501C1009	1.86 23:20:00	1.91 15.04.2026	-2.62% -0.05	1.85 300	1.87 200	-31.79%
Itron Rg USD \| US4657411066	97.55 23:20:00	96.36 15.04.2026	+1.23% +1.19	97.55 800	97.61 100	+3.77%
Ivanhoe Electric Rg USD \| US46578C1080	14.72 00:40:00	14.37 15.04.2026	+2.44% +0.35	14.55 900	14.87 5'900	-9.82%
J Wiley & Sons -A- USD \| US9682232064	40.29 01:00:00	39.78 15.04.2026	+1.28% +0.51	40.29 2'400	40.31 500	+29.87%
J&J Snack Foods Rg USD \| US4660321096	79.47 23:20:00	81.70 15.04.2026	-2.73% -2.23	79.39 1'300	79.44 100	-9.59%
J.Jill Rg USD \| US46620W2017	12.25 01:00:00	12.17 15.04.2026	+0.66% +0.08	12.33 2'300	12.35 2'000	-11.30%
Jack in the Box Rg USD \| US4663671091	11.72 23:20:00	11.78 15.04.2026	-0.51% -0.06	11.71 1'000	11.72 600	-37.84%
Jacksn Finl Rg-A USD \| US46817M1071	107.49 01:00:00	105.06 15.04.2026	+2.31% +2.43	107.50 2'900	107.52 9'600	-1.49%
Jade Biosciences Rg USD \| US0080642061	19.26 23:20:00	19.44 15.04.2026	-0.93% -0.18	19.26 2'000	19.28 400	+25.99%
JAI Rg USD \| KYG651631007	9.13 01:00:00	8.80 15.04.2026	+3.75% +0.33	9.13 34'200	9.14 19'300	-33.33%
Jakks Pac Rg USD \| US47012E4035	21.70 23:20:00	21.88 15.04.2026	-0.82% -0.18	21.66 100	21.71 100	+29.62%
Janus Intl Grp Rg USD \| US47103N1063	5.34 01:00:00	5.60 15.04.2026	-4.64% -0.26	5.34 10'700	5.35 23'200	-14.37%
Janux Therapeuts Rg USD \| US47103J1051	15.04 23:20:00	15.24 15.04.2026	-1.31% -0.20	15.03 1'100	15.04 5'400	+10.43%
JBG SMITH REIT Rg USD \| US46590V1008	15.26 01:00:00	15.16 15.04.2026	+0.66% +0.10	15.24 2'900	15.25 500	-10.88%
JBT Marel Rg USD \| US4778391049	130.15 01:00:00	131.56 15.04.2026	-1.07% -1.41	130.03 200	130.05 800	-12.68%
Jefferson Cap Rg USD \| US47248R1032	20.79 23:20:00	20.50 15.04.2026	+1.41% +0.29	20.77 300	20.79 200	-8.24%
JELD-WEN Holding Rg USD \| US47580P1030	1.18 01:00:00	1.10 15.04.2026	+7.27% +0.08	1.17 46'100	1.18 7'600	-55.28%
JetBlue Airways Rg USD \| US4771431016	5.66 23:20:00	5.60 15.04.2026	+1.07% +0.06	5.65 235'800	5.66 40'300	+23.08%
Jms Riv Gr Hldg USD \| US46990A1025	6.39 23:20:00	6.32 15.04.2026	+1.11% +0.07	6.37 900	6.38 400	-0.63%
John B San Filip Rg USD \| US8004221078	80.86 23:20:00	81.62 15.04.2026	-0.93% -0.76	80.86 200	81.01 300	+15.61%
John Marsh Bncrp Rg USD \| US47805L1017	20.75 23:20:00	20.84 15.04.2026	-0.43% -0.09	20.76 300	20.82 100	+4.25%
Johnson Outdoors-A USD \| US4791671088	51.86 23:20:00	52.39 15.04.2026	-1.01% -0.53	51.85 200	51.93 300	+23.42%
Journey Medical Rg USD \| US48115J1097	5.30 02:00:00	5.26 15.04.2026	+0.76% +0.04	5.30 1'500	5.31 200	-31.78%
Kadant Rg USD \| US48282T1043	324.86 01:00:00	331.790001 15.04.2026	-2.19% -7.29	325.63 360	325.64 960	+16.54%
Kaiser Alum Rg USD \| US4830077040	138.03 23:20:00	142.46 15.04.2026	-3.11% -4.43	137.90 200	138.00 100	+24.03%
Kaltura Rg USD \| US4834671061	1.14 23:20:00	1.09 15.04.2026	+4.59% +0.05	1.14 3'300	1.15 11'300	-33.54%
KalVista Pharmac Rg USD \| US4834971032	20.86 23:20:00	20.29 15.04.2026	+2.81% +0.57	20.85 1'300	20.86 300	+25.63%
Karat Packaging Rg USD \| US48563L1017	28.59 23:20:00	29.08 15.04.2026	-1.69% -0.49	28.55 200	28.62 300	+28.84%
KB Home Rg USD \| US48666K1097	51.57 01:00:00	51.93 15.04.2026	-0.69% -0.36	51.57 12'800	51.58 3'200	-7.94%
Kearny Finl Rg USD \| US48716P1084	7.93 23:20:00	7.98 15.04.2026	-0.63% -0.05	7.91 2'000	7.92 1'400	+7.69%
Kelly Svcs NVtgRg-A USD \| US4881522084	9.32 23:20:00	9.17 15.04.2026	+1.64% +0.15	9.32 2'900	9.33 100	+4.20%
Kennametal Inc Rg USD \| US4891701009	38.09 01:00:00	39.18 15.04.2026	-2.78% -1.09	38.06 1'600	38.07 100	+37.91%
Kennedy-Wilson Rg USD \| US4893981070	10.90 01:00:00	10.90 15.04.2026	0.00% 0.00	10.89 4'900	10.90 7'500	+12.72%
Keros Therap Rg USD \| US4923271013	11.71 23:20:00	11.55 15.04.2026	+1.39% +0.16	11.72 100	11.73 300	-43.27%
Kestra Medical Rg USD \| BMG524411052	20.19 23:20:00	19.74 15.04.2026	+2.28% +0.45	20.14 100	20.18 100	-25.57%
Kestrel Rg USD \| BMG5260K1027	11.10 23:20:00	11.525 15.04.2026	-3.69% -0.425	11.10 1'200	11.23 100	+12.55%
Kforce Rg USD \| US4937321010	30.82 01:00:00	29.82 15.04.2026	+3.35% +1.00	30.81 800	30.82 900	-3.56%
Kimball Electron Rg USD \| US49428J1097	26.13 23:20:00	26.24 15.04.2026	-0.42% -0.11	26.12 500	26.17 100	-5.68%
Kinetik Hldgs Rg-A USD \| US02215L2097	46.79 01:00:00	47.02 15.04.2026	-0.49% -0.23	46.76 7'000	46.77 4'400	+30.43%
Kingstone Cos Rg USD \| US4967191051	17.68 23:20:00	16.61 15.04.2026	+6.44% +1.07	17.66 100	17.72 100	-1.31%
Kingsway Fincl S Rg USD \| US4969042021	11.84 01:00:00	11.96 15.04.2026	-1.00% -0.12	11.83 1'000	11.86 1'700	-11.08%
Kite Realty REIT Rg USD \| US49803T3005	25.77 01:00:00	25.65 15.04.2026	+0.47% +0.12	25.77 900	25.78 49'000	+7.01%
KKR Real Es REIT Rg USD \| US48251K1007	6.70 01:00:00	6.59 15.04.2026	+1.67% +0.11	6.70 900	6.71 8'100	-19.83%
KndrCare Lrng Rg USD \| US49456W1053	3.06 01:00:00	3.00 15.04.2026	+2.00% +0.06	3.05 5'500	3.06 8'600	-30.56%
Knife River Rg USD \| US4988941047	84.82 01:00:00	88.64 15.04.2026	-4.31% -3.82	84.75 200	84.76 1'300	+26.00%
Knowles Rg USD \| US49926D1090	28.76 01:00:00	28.95 15.04.2026	-0.66% -0.19	28.75 3'000	28.76 1'700	+35.09%
Kodiak Gas Ser Rg USD \| US50012A1088	61.61 01:00:00	62.16 15.04.2026	-0.88% -0.55	61.60 1'200	61.62 1'000	+66.20%
Kodiak Sciences Rg USD \| US50015M1099	41.98 23:20:00	45.07 15.04.2026	-6.86% -3.09	41.90 100	41.97 400	+61.19%
Kohl's Rg USD \| US5002551043	14.30 01:00:00	13.62 15.04.2026	+4.99% +0.68	14.28 8'900	14.29 23'300	-33.27%
Kolbr Glb Ener Rg USD \| CA50043K4063	5.15 23:20:00	4.98 15.04.2026	+3.41% +0.17	5.14 800	5.15 300	+26.72%
Kontoor Brand Rg USD \| US50050N1037	71.97 01:00:00	73.03 15.04.2026	-1.45% -1.06	71.96 6'700	71.97 800	+19.54%
Kopin Rg USD \| US5006001011	2.92 23:20:00	2.72 15.04.2026	+7.35% +0.20	2.92 14'600	2.93 7'100	+16.24%
Koppers Hldgs Rg USD \| US50060P1066	37.54 01:00:00	38.44 15.04.2026	-2.34% -0.90	37.54 3'700	37.59 200	+41.95%
Korn Ferry Rg USD \| US5006432000	64.33 01:00:00	63.30 15.04.2026	+1.63% +1.03	64.33 2'000	64.34 200	-4.12%
Korro Bio Rg USD \| US5009461089	13.68 23:20:00	13.93 15.04.2026	-1.79% -0.25	13.68 200	13.72 100	+73.91%
KORU Medical Sys Rg USD \| US7599101026	4.25 23:20:00	4.30 15.04.2026	-1.16% -0.05	4.24 2'800	4.25 1'400	-25.99%
Kosmos Energy Rg USD \| US5006881065	2.58 01:00:00	2.50 15.04.2026	+3.20% +0.08	2.58 232'000	2.59 41'200	+175.51%
Kratos Def&Sec Rg USD \| US50077B2079	74.66 23:20:00	73.66 15.04.2026	+1.36% +1.00	74.65 1'200	74.71 1'300	-2.96%
Krispy Kreme Rg USD \| US50101L1061	3.46 02:00:00	3.32 15.04.2026	+4.22% +0.14	3.45 1'700	3.46 9'900	-17.41%
Kronos Worldwide Rg USD \| US50105F1057	6.47 01:00:00	6.50 15.04.2026	-0.46% -0.03	6.45 2'200	6.46 2'200	+47.06%
Krystal Biotech Rg USD \| US5011471027	268.54 23:20:00	270.00 15.04.2026	-0.54% -1.46	268.20 100	268.58 800	+9.52%
Kulicke & Soffa Rg USD \| US5012421013	79.84 23:20:00	79.90 15.04.2026	-0.08% -0.06	79.81 700	79.84 1'900	+75.37%
KULR Technology Rg USD \| US50125G3074	2.635 00:40:00	2.39 15.04.2026	+10.25% +0.245	2.60 1'000	2.67 900	-19.12%
Kura Oncology Rg USD \| US50127T1097	9.05 23:20:00	9.14 15.04.2026	-0.98% -0.09	9.05 10'500	9.06 800	-12.03%
Kura Sushi USA Rg-A USD \| US5012701026	60.00 23:20:00	60.77 15.04.2026	-1.27% -0.77	59.87 600	60.01 1'300	+16.13%
Kymera Therap Rg USD \| US5015751044	89.00 23:20:00	89.865 15.04.2026	-0.96% -0.865	88.96 1'100	89.00 200	+15.49%
La-Z-Boy Rg USD \| US5053361078	34.22 01:00:00	34.11 15.04.2026	+0.32% +0.11	34.21 1'600	34.22 8'700	-8.48%
LadderCap REIT Rg-A USD \| US5057431042	10.35 01:00:00	10.33 15.04.2026	+0.19% +0.02	10.35 3'900	10.36 9'400	-6.01%
Lakeland Financi Rg USD \| US5116561003	59.94 23:20:00	60.76 15.04.2026	-1.35% -0.82	59.90 600	59.94 200	+6.48%
Lakeland Ind Inc Rg USD \| US5117951062	9.37 23:20:00	9.46 15.04.2026	-0.95% -0.09	9.33 100	9.37 1'700	+7.01%
Landmark Bancorp Rg USD \| US51504L1070	26.64 23:20:00	26.76 15.04.2026	-0.45% -0.12	26.63 100	26.91 100	+2.18%
Lands' End Rg USD \| US51509F1057	11.55 23:20:00	11.42 15.04.2026	+1.14% +0.13	11.56 100	11.57 1'600	-21.35%
Lantheus Holding Rg USD \| US5165441032	83.94 23:20:00	82.74 15.04.2026	+1.45% +1.20	83.87 100	83.93 500	+24.33%
Larimar Therap Rg USD \| US5171251003	4.83 23:20:00	4.87 15.04.2026	-0.82% -0.04	4.81 13'900	4.82 1'300	+27.82%
Latham Group Rg USD \| US51819L1070	6.03 23:20:00	5.92 15.04.2026	+1.86% +0.11	6.03 1'600	6.04 2'400	-6.77%
Laureate Edu Rg USD \| US5186132032	33.01 23:20:00	33.19 15.04.2026	-0.54% -0.18	33.00 200	33.02 1'800	-1.43%
Lb Foster Rg USD \| US3500601097	29.98 02:00:00	30.00 15.04.2026	-0.07% -0.02	29.95 500	29.97 800	+11.32%
LB Pharm Rg USD \| US50180M1080	29.12 23:20:00	26.57 15.04.2026	+9.60% +2.55	29.08 2'100	29.12 100	+19.36%
LCI Industries Rg USD \| US50189K1034	120.64 01:00:00	127.80 15.04.2026	-5.60% -7.16	120.67 2'700	120.68 1'300	+5.32%
LCNB Rg USD \| US50181P1003	16.87 23:20:00	16.92 15.04.2026	-0.30% -0.05	16.77 100	16.87 200	+3.23%
Legacy Housing Rg USD \| US52472M1018	20.80 23:20:00	21.54 15.04.2026	-3.44% -0.74	20.80 100	20.82 200	+10.35%
LegalZoom.com USD \| US52466B1035	6.24 23:20:00	6.01 15.04.2026	+3.83% +0.23	6.23 13'300	6.24 12'900	-39.48%
Legence Rg-A USD \| US52476L1098	69.54 23:20:00	66.06 15.04.2026	+5.27% +3.48	69.51 100	69.54 300	+53.49%
Leggett & Platt Rg USD \| US5246601075	11.35 01:00:00	11.50 15.04.2026	-1.30% -0.15	11.36 45'700	11.38 27'100	+4.55%
LeMaitre Vascula Rg USD \| US5255582018	114.81 23:20:00	117.39 15.04.2026	-2.20% -2.58	114.80 700	114.97 100	+44.75%
Lemonade Rg USD \| US52567D1072	65.86 01:00:00	62.47 15.04.2026	+5.43% +3.39	65.86 5'200	65.88 600	-12.24%
LendingClub Rg USD \| US52603A2087	16.56 01:00:00	15.85 15.04.2026	+4.48% +0.71	16.56 1'500	16.57 5'800	-16.31%
LendingTree Rg USD \| US52603B1070	45.48 23:20:00	45.29 15.04.2026	+0.42% +0.19	45.47 400	45.54 300	-14.69%
LENSAR Rg USD \| US52634L1089	6.25 23:20:00	6.04 15.04.2026	+3.48% +0.21	6.23 300	6.25 300	-48.07%
Lenz Ther Rg USD \| US52635N1037	9.58 23:20:00	9.90 15.04.2026	-3.23% -0.32	9.55 300	9.56 500	-38.12%
Lexeo Rg USD \| US52886X1072	6.80 23:20:00	6.67 15.04.2026	+1.95% +0.13	6.79 600	6.80 6'300	-32.83%
LGI Homes Rg USD \| US50187T1060	39.29 23:20:00	40.54 15.04.2026	-3.08% -1.25	39.27 1'600	39.29 500	-5.63%
Liberty Ener Rg-A USD \| US53115L1044	27.78 01:00:00	27.24 15.04.2026	+1.98% +0.54	27.77 4'500	27.78 11'400	+47.56%
Liberty Ltn-A Rg USD \| BMG9001E1021	8.28 23:20:00	8.11 15.04.2026	+2.10% +0.17	8.28 1'900	8.29 1'500	+9.74%
Liberty Ltn-C Rg USD \| BMG9001E1286	8.44 23:20:00	8.28 15.04.2026	+1.93% +0.16	8.43 5'500	8.44 800	+10.99%
Life Time Group Rg USD \| US53190C1027	27.76 01:00:00	27.98 15.04.2026	-0.79% -0.22	27.75 11'000	27.76 28'500	+5.27%
LIFE360 Rg USD \| US5322061095	42.59 23:20:00	39.78 15.04.2026	+7.06% +2.81	42.57 700	42.59 300	-37.98%
Lifecore Biomed Rg USD \| US5147661046	5.38 23:20:00	5.20 15.04.2026	+3.46% +0.18	5.37 1'100	5.38 800	-36.43%
LifeMD Rg USD \| US53216B1044	3.83 23:20:00	3.77 15.04.2026	+1.59% +0.06	3.83 8'700	3.84 2'100	+10.56%
LifeStance Hlth Rg USD \| US53228F1012	6.55 23:20:00	6.51 15.04.2026	+0.61% +0.04	6.56 17'300	6.57 39'400	-7.53%
Lifevantage Rg USD \| US53222K2050	4.35 23:20:00	4.135 15.04.2026	+5.20% +0.215	4.35 100	4.38 200	-32.87%
Lifeway Foods Rg USD \| US5319141090	24.58 23:20:00	24.79 15.04.2026	-0.85% -0.21	24.60 100	24.65 100	+2.31%
Lifezone Mtl Rg USD \| IM00BLCY1J27	3.89 01:00:00	3.81 15.04.2026	+2.10% +0.08	3.87 5'700	3.89 5'900	-10.77%
Ligand Pharma Rg USD \| US53220K5048	225.09 23:20:00	232.34 15.04.2026	-3.12% -7.25	224.99 1'200	225.70 100	+22.89%
Lightbridge Rg USD \| US53224K3023	12.14 23:20:00	11.85 15.04.2026	+2.45% +0.29	12.14 4'100	12.15 400	-6.25%
Limbach Hldgs Rg USD \| US53263P1057	88.80 23:20:00	87.73 15.04.2026	+1.22% +1.07	88.80 100	88.90 100	+12.69%
Limoneira Rg USD \| US5327461043	12.94 23:20:00	13.25 15.04.2026	-2.34% -0.31	12.92 600	12.95 200	+4.95%
Lincoln Educ Svc Rg USD \| US5335351004	40.13 23:20:00	39.84 15.04.2026	+0.73% +0.29	40.08 1'300	40.12 100	+64.97%
Lindblad Expedit Rg USD \| US5352191093	20.05 23:20:00	20.00 15.04.2026	+0.25% +0.05	20.05 500	20.06 1'900	+38.70%
Lindsay Rg USD \| US5355551061	107.01 01:00:00	112.46 15.04.2026	-4.85% -5.45	107.06 2'700	107.11 400	-4.59%
LINKBANCORP Rg USD \| US53578P1057	8.84 23:20:00	8.89 15.04.2026	-0.56% -0.05	8.84 300	8.85 600	+7.63%
Lionsgate Rg USD \| CA53626N1024	10.66 01:00:00	11.09 15.04.2026	-3.88% -0.43	10.64 1'800	10.66 37'500	+21.47%
Liquidia Rg USD \| US53635D2027	40.12 23:20:00	38.71 15.04.2026	+3.64% +1.41	40.08 3'200	40.15 700	+12.24%
Liquidity Servic Rg USD \| US53635B1070	33.66 23:20:00	33.08 15.04.2026	+1.75% +0.58	33.61 1'000	33.67 1'300	+9.14%
LivaNova Rg USD \| GB00BYMT0J19	65.14 23:20:00	64.99 15.04.2026	+0.23% +0.15	65.09 200	65.14 100	+5.62%
Live Oak Banksha Rg USD \| US53803X1054	36.54 01:00:00	36.62 15.04.2026	-0.22% -0.08	36.54 1'900	36.58 300	+6.61%
LiveRamp Hldg Rg USD \| US53815P1084	27.36 01:00:00	26.20 15.04.2026	+4.43% +1.16	27.36 4'700	27.37 5'000	-10.79%
LiveWire Grp Rg USD \| US53838J1051	1.80 01:00:00	1.79 15.04.2026	+0.56% +0.01	1.81 2'500	1.84 1'100	-59.50%
loanDepot Rg-A USD \| US53946R1068	1.55 01:00:00	1.50 15.04.2026	+3.33% +0.05	1.54 33'700	1.55 21'600	-27.54%
Logistic Rg USD \| KYG5557R1092	3.30 08.04.2026	3.395 01.04.2026	-2.80% -0.095	2.96 200	4.26 200	+54.93%
LSB Industries Rg USD \| US5021601043	14.15 01:00:00	13.83 15.04.2026	+2.31% +0.32	14.14 1'300	14.15 3'900	+62.71%
LSI Industries Rg USD \| US50216C1080	19.31 23:20:00	19.26 15.04.2026	+0.26% +0.05	19.28 500	19.30 1'200	+5.13%
LTC Prop REIT Rg USD \| US5021751020	39.60 01:00:00	39.37 15.04.2026	+0.58% +0.23	39.59 1'800	39.60 2'100	+14.51%
Lucid Diagnostcs Rg USD \| US54948X1090	1.41 23:20:00	1.35 15.04.2026	+4.44% +0.06	1.41 3'300	1.42 6'400	+23.85%
Lumen Tech Rg USD \| US5502411037	8.59 01:00:00	7.80 15.04.2026	+10.13% +0.79	8.58 13'100	8.59 228'200	+0.39%
Lument Fin REIT Rg USD \| US55025L1089	1.29 01:00:00	1.28 15.04.2026	+0.78% +0.01	1.29 2'900	1.30 6'600	-9.22%
Lumexa Rg USD \| US5502491062	9.53 23:20:00	9.99 15.04.2026	-4.60% -0.46	9.52 200	9.54 300	-46.00%
Luxfer Holdings Rg USD \| GB00BNK03D49	13.05 01:00:00	13.30 15.04.2026	-1.88% -0.25	13.04 1'500	13.07 2'400	-1.70%
LXP Industrial Rg USD \| US5290434084	49.68 01:00:00	49.91 15.04.2026	-0.46% -0.23	49.65 700	49.67 900	+0.67%
M-tron Inds Rg USD \| US55380K1097	65.85 00:40:00	68.94 15.04.2026	-4.48% -3.09	64.49 100	67.02 100	+31.67%
M/I Homes Rg USD \| US55305B1017	120.47 01:00:00	124.16 15.04.2026	-2.97% -3.69	120.52 1'600	120.53 200	-2.96%
Macerich REIT Rg USD \| US5543821012	21.52 01:00:00	21.46 15.04.2026	+0.28% +0.06	21.50 4'600	21.52 33'900	+16.25%
Madison Squ Rg USD \| US5582561032	60.80 01:00:00	62.08 15.04.2026	-2.06% -1.28	60.80 2'900	60.84 1'900	+15.20%
Madrigal Pharmct Rg USD \| US5588681057	518.58 23:20:00	524.99 15.04.2026	-1.22% -6.41	517.67 80	518.58 200	-9.85%
Magnera Rg USD \| US55939A1079	10.60 01:00:00	10.70 15.04.2026	-0.93% -0.10	10.60 3'200	10.62 700	-29.33%
Magnite Rg USD \| US55955D1000	13.25 23:20:00	12.46 15.04.2026	+6.34% +0.79	13.23 12'900	13.24 8'200	-23.23%
Magnolia Oil Rg-A USD \| US5596631094	28.19 01:00:00	28.60 15.04.2026	-1.43% -0.41	28.19 3'200	28.20 58'600	+30.65%
MainStreet Bancs Rg USD \| US56064Y1001	23.36 23:20:00	23.285 15.04.2026	+0.32% +0.075	23.33 100	23.39 100	+14.37%
Malibu Boats Rg-A USD \| US56117J1007	24.76 23:20:00	26.43 15.04.2026	-6.32% -1.67	24.72 1'500	24.76 1'900	-6.31%
Mama's Creations Rg USD \| US56146T1034	15.70 23:20:00	15.75 15.04.2026	-0.32% -0.05	15.66 3'400	15.69 100	+16.75%
Mammoth Enrgy Rg USD \| US56155L1089	2.72 23:20:00	2.63 15.04.2026	+3.42% +0.09	2.72 1'000	2.73 2'200	+42.16%
Manitowoc Comp Rg USD \| US5635714059	13.00 01:00:00	13.42 15.04.2026	-3.13% -0.42	12.99 2'700	13.01 5'200	+11.93%
MannKind Rg USD \| US56400P7069	2.77 23:20:00	2.74 15.04.2026	+1.09% +0.03	2.76 35'600	2.77 45'000	-51.68%
MapLight Therape Rg USD \| US56565P1030	26.90 23:20:00	27.02 15.04.2026	-0.44% -0.12	26.90 100	26.98 100	+53.83%
Mar LfSci Hldg Rg-A USD \| US56600D1072	3.50 23:20:00	3.28 15.04.2026	+6.71% +0.22	3.49 9'400	3.50 21'100	+0.92%
Mara Hldgs Rg USD \| US5657881067	10.47 23:20:00	10.49 15.04.2026	-0.19% -0.02	10.47 16'600	10.48 35'300	+16.82%
Marcus & Milli Rg USD \| US5663241090	27.09 01:00:00	27.02 15.04.2026	+0.26% +0.07	27.07 1'300	27.10 900	-0.99%
Marcus Rg USD \| US5663301068	19.03 01:00:00	19.39 15.04.2026	-1.86% -0.36	19.00 800	19.04 900	+25.02%
Marex Grp Rg USD \| GB00BMT7GT62	52.03 23:20:00	53.20 15.04.2026	-2.20% -1.17	52.01 3'200	52.03 1'000	+38.69%
Marine Products Rg USD \| US5684271084	7.60 01:00:00	7.67 15.04.2026	-0.91% -0.07	7.58 100	7.60 700	-12.44%
Marinemax Rg USD \| US5679081084	28.36 01:00:00	29.17 15.04.2026	-2.78% -0.81	28.38 400	28.42 5'900	+20.39%
MarketWise Rg-A USD \| US57064P2065	16.42 23:20:00	16.26 15.04.2026	+0.98% +0.16	16.36 100	16.47 700	+8.26%
Marqeta Rg-A USD \| US57142B1044	4.12 23:20:00	4.06 15.04.2026	+1.48% +0.06	4.12 28'900	4.13 26'500	-14.53%
Marriott Vct Wld Rg USD \| US57164Y1073	69.71 01:00:00	67.69 15.04.2026	+2.98% +2.02	69.67 700	69.72 600	+17.33%
Marten Trans Ltd Rg USD \| US5730751089	13.75 23:20:00	14.11 15.04.2026	-2.55% -0.36	13.75 700	13.76 7'100	+23.99%
MasterBrand Rg-WI USD \| US57638P1049	8.57 01:00:00	8.72 15.04.2026	-1.72% -0.15	8.56 6'600	8.57 10'200	-21.01%
Materion Rg USD \| US5766901012	162.92 01:00:00	165.39 15.04.2026	-1.49% -2.47	162.80 700	162.95 200	+33.04%
Mativ Holdings Rg USD \| US8085411069	9.23 01:00:00	9.26 15.04.2026	-0.32% -0.03	9.21 2'500	9.23 8'100	-23.79%
Matrix Service Rg USD \| US5768531056	12.13 23:20:00	12.15 15.04.2026	-0.16% -0.02	12.12 200	12.13 100	+3.85%
Matson Rg USD \| US57686G1058	170.50 01:00:00	171.28 15.04.2026	-0.46% -0.78	170.36 1'800	170.37 2'700	+38.63%
Matthews Intl -A- USD \| US5771281012	26.69 23:20:00	26.99 15.04.2026	-1.11% -0.30	26.66 200	26.68 400	+3.33%
Maui Land&Pineap Rg USD \| US5773451019	16.19 01:00:00	16.10 15.04.2026	+0.56% +0.09	16.16 100	16.26 1'000	-4.96%
MaxCyte Rg USD \| US57777K1060	0.8452 23:20:00	0.8814 15.04.2026	-4.11% -0.0362	0.8363 1'800	0.8466 1'800	-43.14%
Maximus Rg USD \| US5779331041	69.42 01:00:00	68.20 15.04.2026	+1.79% +1.22	69.43 1'000	69.46 600	-20.99%
MaxLinear Rg USD \| US57776J1007	22.01 23:20:00	21.56 15.04.2026	+2.09% +0.45	22.00 2'200	22.01 2'200	+23.69%
Mayville Engr Co Rg USD \| US5786051079	20.30 01:00:00	20.72 15.04.2026	-2.03% -0.42	20.24 1'800	20.29 1'300	+10.68%
Maze Thera Rg USD \| US5787841007	26.85 23:20:00	27.68 15.04.2026	-3.00% -0.83	26.82 800	26.86 700	-33.19%
MBIA Rg USD \| US55262C1009	5.97 01:00:00	5.83 15.04.2026	+2.40% +0.14	5.96 9'100	5.98 5'000	-18.58%
MBX Bio Rg USD \| US55287L1017	32.96 23:20:00	32.81 15.04.2026	+0.46% +0.15	32.89 1'400	32.93 100	+4.03%
Mc Grath Rent Rg USD \| US5805891091	115.15 23:20:00	114.24 15.04.2026	+0.80% +0.91	114.96 500	115.15 300	+8.87%
MCGRA Rg USD \| US5809071039	14.00 01:00:00	13.48 15.04.2026	+3.86% +0.52	13.98 1'500	14.00 5'600	-18.30%
Mechanics Ban Rg USD \| US43785V1026	15.06 23:20:00	14.96 15.04.2026	+0.67% +0.10	15.05 2'900	15.06 3'600	+2.26%
Medallion Financ Rg USD \| US5839281061	9.22 23:20:00	9.12 15.04.2026	+1.10% +0.10	9.20 100	9.22 500	-11.37%
MediaAlpha Rg-A USD \| US58450V1044	9.70 01:00:00	9.42 15.04.2026	+2.97% +0.28	9.69 4'800	9.70 1'700	-27.26%
Medifast Rg USD \| US58470H1014	10.85 01:00:00	10.88 15.04.2026	-0.28% -0.03	10.82 3'100	10.85 700	+1.87%
MediWound Rg USD \| IL0011316309	17.25 23:20:00	17.70 15.04.2026	-2.54% -0.45	17.23 400	17.27 200	-4.12%
MeiraGTx Rg USD \| KYG596651029	11.25 23:20:00	11.29 15.04.2026	-0.35% -0.04	11.23 200	11.25 700	+42.01%
Mercantile Bank Rg USD \| US5873761044	53.03 23:20:00	53.53 15.04.2026	-0.93% -0.50	52.96 100	53.03 200	+11.29%
Merchants Bancrp Rg USD \| US58844R1086	46.86 23:20:00	47.52 15.04.2026	-1.39% -0.66	46.81 400	46.87 100	+39.52%
Mercury General Rg USD \| US5894001008	93.54 01:00:00	93.32 15.04.2026	+0.24% +0.22	93.54 1'600	93.63 100	-0.79%
Mercury System Rg USD \| US5893781089	85.51 23:20:00	84.09 15.04.2026	+1.69% +1.42	85.48 600	85.55 900	+15.18%
Meridian Hldgs Rg USD \| US3810984092	6.60 23:20:00	6.85 15.04.2026	-3.65% -0.25	6.39 100	6.78 100	-
Meridian Rg USD \| US58958P1049	20.49 23:20:00	20.49 15.04.2026	0.00% 0.00	20.47 200	20.51 500	+16.55%
Merit Med Sys Rg USD \| US5898891040	70.73 23:20:00	70.54 15.04.2026	+0.27% +0.19	70.68 400	70.73 1'500	-19.97%
Meritage Homes Rg USD \| US59001A1025	65.03 01:00:00	66.64 15.04.2026	-2.42% -1.61	65.00 4'000	65.02 4'400	+1.28%
Mesa Laboratorie Rg USD \| US59064R1095	99.34 23:20:00	98.97 15.04.2026	+0.37% +0.37	99.32 200	99.86 100	+26.08%
Metallus Rg USD \| US8873991033	17.52 01:00:00	17.53 15.04.2026	-0.06% -0.01	17.51 3'300	17.52 9'800	+2.16%
Methode Electron Rg USD \| US5915202007	7.10 01:00:00	7.40 15.04.2026	-4.05% -0.30	7.10 5'600	7.11 4'200	+11.45%
MetroCity Bksh Rg USD \| US59165J1051	31.17 23:20:00	31.23 15.04.2026	-0.19% -0.06	31.16 200	31.19 100	+17.67%
MFA Fina REIT Rg USD \| US55272X6076	10.13 01:00:00	10.08 15.04.2026	+0.50% +0.05	10.13 9'900	10.14 23'400	+8.27%
MGE Energy Rg USD \| US55277P1049	77.76 23:20:00	79.89 15.04.2026	-2.67% -2.13	77.72 2'300	77.77 500	+1.87%
MGP Ingredients Rg USD \| US55303J1060	19.98 23:20:00	19.72 15.04.2026	+1.32% +0.26	20.00 400	20.01 1'500	-18.85%
Miami Intl Rg USD \| US59356Q1085	44.22 01:00:00	42.91 15.04.2026	+3.05% +1.31	44.21 100	44.23 18'800	-3.31%
Microvast Hldgs Rg USD \| US59516C1062	1.92 23:20:00	1.73 15.04.2026	+10.98% +0.19	1.92 39'500	1.93 30'700	-38.21%
Microvision Rg USD \| US5949603048	0.6759 23:20:00	0.6465 15.04.2026	+4.55% +0.0294	0.671 300	0.6765 6'400	-21.93%
Mid Penn Bancorp Rg USD \| US59540G1076	33.83 23:20:00	33.79 15.04.2026	+0.12% +0.04	33.80 400	33.83 500	+8.93%
Middlesex Water Rg USD \| US5966801087	50.59 23:20:00	51.86 15.04.2026	-2.45% -1.27	50.55 100	50.58 300	+2.86%
Midland Sts Banc Rg USD \| US5977421057	23.50 23:20:00	23.71 15.04.2026	-0.89% -0.21	23.50 100	23.52 100	+12.00%
Miller Inds TN Rg USD \| US6005512040	46.85 01:00:00	48.38 15.04.2026	-3.16% -1.53	46.76 600	46.85 3'200	+29.46%
MillerKnoll Rg USD \| US6005441000	16.20 23:20:00	16.21 15.04.2026	-0.06% -0.01	16.20 8'800	16.22 8'000	-11.32%
MiMedx Group Rg USD \| US6024961012	3.88 23:20:00	3.92 15.04.2026	-1.02% -0.04	3.87 4'400	3.88 29'100	-42.10%
Minerals Technol Rg USD \| US6031581068	71.32 01:00:00	72.86 15.04.2026	-2.11% -1.54	71.31 800	71.32 8'200	+19.54%
Mineralys Rg USD \| US6031701013	30.42 23:20:00	27.32 15.04.2026	+11.35% +3.10	30.41 5'100	30.43 1'200	-24.72%
Mirion Tech Rg-A USD \| US60471A1016	19.76 01:00:00	19.76 15.04.2026	0.00% 0.00	19.75 20'700	19.77 5'800	-15.63%
Mirum Rg Reg S-AI USD \| US6047491013	96.40 23:20:00	96.90 15.04.2026	-0.52% -0.50	96.33 400	96.40 1'800	+22.67%
Mission Produce Rg USD \| US60510V1089	13.75 02:00:00	14.85 15.04.2026	-7.41% -1.10	13.74 25'000	13.75 1'400	+28.02%
Mister Car Wash Rg USD \| US60646V1052	7.00 23:20:00	7.00 15.04.2026	0.00% 0.00	7.00 17'200	7.01 4'600	+25.90%
MISTRAS Group Rg USD \| US60649T1079	16.99 01:00:00	17.11 15.04.2026	-0.70% -0.12	16.98 7'600	17.01 400	+35.26%
Mitek Systems Rg USD \| US6067102003	15.07 23:20:00	14.50 15.04.2026	+3.93% +0.57	15.06 200	15.07 1'900	+37.44%
Mobile Infrastr Rg USD \| US60739N1019	2.12 02:00:00	2.19 15.04.2026	-3.20% -0.07	2.11 100	2.21 100	-14.12%
Modine Mfg Co Rg USD \| US6078281002	238.14 01:00:00	253.66 15.04.2026	-6.12% -15.52	237.95 800	237.96 5'000	+89.99%
Modiv Indl Rg-C USD \| US60784B1017	15.51 01:00:00	15.58 15.04.2026	-0.45% -0.07	15.50 3'300	15.53 1'000	+8.27%
Moelis & Co Rg-A USD \| US60786M1053	66.53 01:00:00	66.37 15.04.2026	+0.24% +0.16	66.55 400	66.56 2'500	-3.45%
Monarch Casino&R Rg USD \| US6090271072	97.96 23:20:00	99.01 15.04.2026	-1.06% -1.05	97.80 100	98.02 700	+3.46%
Monopar Therape Rg USD \| US61023L2079	57.91 23:20:00	57.92 15.04.2026	-0.02% -0.01	57.55 200	57.91 200	-11.30%
Monro Rg USD \| US6102361010	16.57 23:20:00	16.82 15.04.2026	-1.49% -0.25	16.57 100	16.58 900	-16.07%
Montauk Rnw Rg USD \| US61218C1036	1.21 23:20:00	1.19 15.04.2026	+1.68% +0.02	1.21 2'300	1.22 2'500	-28.74%
Monte Rosa Therp Rg USD \| US61225M1027	18.23 02:00:00	17.50 15.04.2026	+4.17% +0.73	18.23 100	18.24 900	+11.61%
Montrose Environ Rg USD \| US6151111019	21.16 01:00:00	21.66 15.04.2026	-2.31% -0.50	21.14 900	21.17 6'700	-12.77%
Moog -A- USD \| US6153942023	313.79 01:00:00	313.98 15.04.2026	-0.06% -0.19	313.79 1'200	313.80 200	+28.92%
Motorcar Parts A Rg USD \| US6200711009	11.18 23:20:00	11.49 15.04.2026	-2.70% -0.31	11.15 400	11.18 300	-6.89%
Movado Rg USD \| US6245801062	26.89 01:00:00	27.22 15.04.2026	-1.21% -0.33	26.91 500	26.92 500	+32.01%
MstrCrft Bt Hldg Rg USD \| US57637H1032	21.96 23:20:00	22.45 15.04.2026	-2.18% -0.49	21.96 400	21.98 200	+18.72%
Mtrpltn Bank Hld Rg USD \| US5917741044	89.21 01:00:00	89.73 15.04.2026	-0.58% -0.52	89.20 200	89.30 1'200	+17.51%
Mueller Water Pro-A USD \| US6247581084	29.19 01:00:00	30.19 15.04.2026	-3.31% -1.00	29.18 900	29.19 40'500	+26.74%
Murphy Oil Rg USD \| US6267171022	38.22 01:00:00	37.64 15.04.2026	+1.54% +0.58	38.21 1'000	38.22 10'900	+20.45%
MVB Financial Rg USD \| US5538101024	26.15 23:20:00	26.32 15.04.2026	-0.65% -0.17	25.98 100	26.16 100	+1.90%
Myers Ind Rg USD \| US6284641098	21.45 01:00:00	22.15 15.04.2026	-3.16% -0.70	21.44 3'400	21.47 700	+18.32%
Myomo Rg USD \| US62857J2015	0.7972 00:40:00	0.77905 15.04.2026	+2.33% +0.01815	0.7789 300	0.8125 300	-16.15%
MYR Group Rg USD \| US55405W1045	320.43 23:20:00	322.07 15.04.2026	-0.51% -1.64	320.42 200	320.84 300	+47.40%
Myriad Genetics Rg USD \| US62855J1043	5.19 23:20:00	4.91 15.04.2026	+5.70% +0.28	5.19 6'300	5.20 1'000	-20.16%
N-able Rg USD \| US62878D1000	4.97 01:00:00	4.66 15.04.2026	+6.65% +0.31	4.95 17'900	4.96 9'700	-37.70%
Nabor Industries Rg USD \| BMG6359F1370	80.84 01:00:00	79.33 15.04.2026	+1.90% +1.51	80.80 500	80.91 2'300	+46.10%
Nacco Inds-A USD \| US6295791031	48.60 01:00:00	49.41 15.04.2026	-1.64% -0.81	48.06 200	48.54 100	+0.75%
Nano Nuclear Rg USD \| US63010H1086	24.29 23:20:00	23.52 15.04.2026	+3.27% +0.77	24.29 100	24.31 500	-2.04%
Nano-X Img Rg USD \| IL0011681371	2.59 23:20:00	2.47 15.04.2026	+4.86% +0.12	2.59 4'900	2.60 12'100	-11.79%
NAPCO Sec Tech Rg USD \| US6304021057	44.21 23:20:00	44.17 15.04.2026	+0.09% +0.04	44.18 1'200	44.21 100	+5.92%
Nat.Presto Ind. Rg USD \| US6372151042	142.68 01:00:00	144.44 15.04.2026	-1.22% -1.76	142.43 100	142.86 100	+35.29%
Nathans Famous Rg USD \| US6323471002	101.00 23:20:00	101.47 15.04.2026	-0.46% -0.47	101.00 700	101.22 100	+8.44%
National Banksha Rg USD \| US6348651091	36.88 23:20:00	37.06 15.04.2026	-0.49% -0.18	36.87 100	36.90 100	+10.53%
National Beverag Rg USD \| US6350171061	33.87 02:00:00	34.24 15.04.2026	-1.08% -0.37	33.86 100	33.88 2'000	+7.37%
National Cine Rg USD \| US6353092066	3.49 23:20:00	3.45 15.04.2026	+1.16% +0.04	3.48 6'300	3.49 2'100	-11.31%
National Healthc Rg USD \| US6359061008	164.31 14.04.2026	169.95 13.04.2026	-3.32% -5.64	157.08 100	160.51 1'300	+22.47%
National Rsrch Rg USD \| US6373722023	17.84 23:20:00	17.04 15.04.2026	+4.69% +0.80	17.85 100	17.88 100	-9.22%
National Vsn Hld Rg USD \| US63845R1077	25.17 23:20:00	25.37 15.04.2026	-0.79% -0.20	25.16 2'500	25.17 600	-1.74%
Natl Bank Hldg Rg-A USD \| US6337071046	41.60 01:00:00	41.95 15.04.2026	-0.83% -0.35	41.60 3'000	41.61 300	+10.37%
Natl Energy Svc Rg USD \| VGG6375R1073	23.23 23:20:00	23.25 15.04.2026	-0.09% -0.02	23.23 1'800	23.24 5'800	+48.47%
Natl Health REIT Rg USD \| US63633D1046	85.32 01:00:00	84.94 15.04.2026	+0.45% +0.38	85.32 1'400	85.37 100	+11.22%
Natural Gas Srvc Rg USD \| US63886Q1094	38.75 01:00:00	38.69 15.04.2026	+0.16% +0.06	38.71 1'300	38.81 200	+14.98%
Natural GrVin Rg USD \| US63888U1088	26.40 01:00:00	26.50 15.04.2026	-0.38% -0.10	26.39 1'000	26.42 400	+5.79%
Natures Sunshine Rg USD \| US6390271012	26.40 23:20:00	26.81 15.04.2026	-1.53% -0.41	26.35 200	26.40 100	+24.24%
Navan Rg-A USD \| US6391931010	14.43 23:20:00	13.85 15.04.2026	+4.19% +0.58	14.42 3'900	14.44 100	-18.91%
Navient Rg USD \| US63938C1080	8.44 23:20:00	8.28 15.04.2026	+1.93% +0.16	8.43 6'200	8.44 800	-36.31%
Navigator Hldgs Rg USD \| MHY621321089	20.15 01:00:00	20.10 15.04.2026	+0.25% +0.05	20.14 600	20.15 3'500	+16.05%
Navitas Semicond Rg USD \| US63942X1063	10.26 23:20:00	9.87 15.04.2026	+3.95% +0.39	10.25 13'200	10.26 28'600	+38.24%
NB Bancorp Rg USD \| US63945M1071	22.44 23:20:00	22.56 15.04.2026	-0.53% -0.12	22.42 1'400	22.44 100	+13.82%
NBT Bancorp Rg USD \| US6287781024	44.89 23:20:00	45.19 15.04.2026	-0.66% -0.30	44.88 1'000	44.93 2'400	+8.84%
NCR Atl Rg USD \| US63001N1063	44.71 01:00:00	44.37 15.04.2026	+0.77% +0.34	44.70 2'600	44.71 15'100	+16.43%
NCR Voyix Rg USD \| US62886E1082	6.91 01:00:00	6.83 15.04.2026	+1.17% +0.08	6.91 31'700	6.92 13'100	-33.04%
Nelnet-A USD \| US64031N1081	136.43 01:00:00	135.29 15.04.2026	+0.84% +1.14	136.52 1'600	136.61 3'000	+1.75%
Neogen Rg USD \| US6404911066	9.42 23:20:00	9.61 15.04.2026	-1.98% -0.19	9.41 27'100	9.42 21'900	+37.48%
Neogenomics Rg USD \| US64049M2098	8.68 23:20:00	8.35 15.04.2026	+3.95% +0.33	8.68 3'500	8.69 13'400	-29.00%
Neonode Rg USD \| US64051M7092	1.57 23:20:00	1.51 15.04.2026	+3.97% +0.06	1.57 100	1.58 1'300	-13.22%
NerdWallet Rg-A USD \| US64082B1026	10.49 23:20:00	10.79 15.04.2026	-2.78% -0.30	10.48 8'400	10.49 1'400	-20.37%
Nerdy Rg-A USD \| US64081V1098	0.98 01:00:00	0.98 15.04.2026	0.00% 0.00	0.9768 700	0.98 7'300	-5.77%
Net Lease Rg USD \| US64110Y1082	12.29 01:00:00	12.13 15.04.2026	+1.32% +0.16	12.29 4'100	12.31 2'400	-52.97%
NET PWR Rg-A USD \| US64107A1051	1.63 01:00:00	1.56 15.04.2026	+4.49% +0.07	1.64 2'900	1.65 28'900	-31.58%
Netgear Rg USD \| US64111Q1040	24.81 23:20:00	24.10 15.04.2026	+2.95% +0.71	24.81 1'800	24.84 200	-1.75%
Netscout Systems Rg USD \| US64115T1043	32.40 23:20:00	32.45 15.04.2026	-0.15% -0.05	32.38 2'000	32.41 500	+19.92%
NetSTREIT REIT Rg USD \| US64119V3033	20.18 01:00:00	20.00 15.04.2026	+0.90% +0.18	20.16 5'400	20.17 900	+13.38%
Neurogene Rg USD \| US64135M1053	24.00 23:20:00	20.76 15.04.2026	+15.61% +3.24	23.98 200	24.00 800	+0.78%
Neuronetics Rg USD \| US64131A1051	1.39 23:20:00	1.43 15.04.2026	-2.80% -0.04	1.38 5'600	1.39 2'600	+3.62%
NeuroPace Rg USD \| US6412881053	15.61 23:20:00	15.35 15.04.2026	+1.69% +0.26	15.59 500	15.62 500	-0.58%
New Frtrs Ener Rg-A USD \| US6443931000	0.69 23:20:00	0.618 15.04.2026	+11.65% +0.072	0.6844 12'900	0.69 100	-45.79%
New Jersey Res Rg USD \| US6460251068	55.93 01:00:00	56.09 15.04.2026	-0.29% -0.16	55.91 7'000	55.94 6'200	+21.62%
Newmark Group-A Rg USD \| US65158N1028	15.89 23:20:00	15.73 15.04.2026	+1.02% +0.16	15.88 2'600	15.89 7'600	-9.28%
Newsmax Inc. Rg-B USD \| US65250K1051	6.72 01:00:00	6.20 15.04.2026	+8.39% +0.52	6.71 2'900	6.72 9'600	-19.79%
NewtekOne Rg USD \| US6525262035	12.73 23:20:00	12.56 15.04.2026	+1.35% +0.17	12.71 1'000	12.73 600	+10.66%
NexPoint REIT Rg USD \| US65342V1017	14.07 01:00:00	14.00 15.04.2026	+0.50% +0.07	14.05 1'500	14.07 500	-0.57%
NexPoint Rs REIT Rg USD \| US65341D1028	26.63 01:00:00	26.62 15.04.2026	+0.04% +0.01	26.59 300	26.60 1'500	-11.56%
NexPt Divsfd RE USD \| US65340G2057	4.73 01:00:00	4.65 15.04.2026	+1.72% +0.08	4.72 1'800	4.74 2'900	+21.41%
NextDecade Rg USD \| US65342K1051	7.16 23:20:00	7.41 15.04.2026	-3.37% -0.25	7.16 11'700	7.17 2'000	+40.61%
Nextdoor Hldg Rg-A USD \| US65345M1080	1.52 01:00:00	1.44 15.04.2026	+5.56% +0.08	1.51 35'400	1.52 40'000	-31.43%
NextNav Rg USD \| US65345N1063	16.97 23:20:00	16.12 15.04.2026	+5.27% +0.85	16.96 1'600	16.97 300	-3.12%
Nextnrg Rg USD \| US6529411059	0.4968 23:20:00	0.416 15.04.2026	+19.42% +0.0808	0.4948 200	0.4953 400	-71.31%
Nextpower Rg-A USD \| US65290E1010	110.12 23:20:00	114.92 15.04.2026	-4.18% -4.80	110.05 500	110.16 1'900	+31.93%
NEXXEN Intl Rg USD \| IL0012165630	7.25 23:20:00	7.05 15.04.2026	+2.84% +0.20	7.24 300	7.25 9'400	+7.80%
NI Holdings Rg USD \| US65342T1060	12.98 23:20:00	12.82 15.04.2026	+1.25% +0.16	12.90 300	12.98 100	-3.61%
Niagen Biosci Rg USD \| US1710774076	4.74 23:20:00	4.69 15.04.2026	+1.07% +0.05	4.73 5'400	4.74 1'700	-26.26%
Nicolet Bankshar Rg USD \| US65406E1029	156.70 01:00:00	158.42 15.04.2026	-1.09% -1.72	156.55 200	156.56 800	+30.60%
NioCorp Devel Rg USD \| CA6544846091	5.91 23:20:00	4.99 15.04.2026	+18.44% +0.92	5.91 1'200	5.92 53'000	-5.85%
Nkarta Rg USD \| US65487U1088	2.42 23:20:00	2.29 15.04.2026	+5.68% +0.13	2.41 1'200	2.42 2'700	+23.78%
NL Industries Rg USD \| US6291564077	5.82 01:00:00	5.87 15.04.2026	-0.85% -0.05	5.81 100	5.85 100	+7.31%
nLIGHT Rg USD \| US65487K1007	66.42 23:20:00	66.87 15.04.2026	-0.67% -0.45	66.41 500	66.43 900	+78.27%
NMI Hldgs Rg USD \| US6292093050	38.75 23:20:00	38.85 15.04.2026	-0.26% -0.10	38.74 1'700	38.75 1'400	-4.76%
Noble Corp Rg-A USD \| GB00BMXNWH07	47.42 01:00:00	47.67 15.04.2026	-0.52% -0.25	47.42 3'600	47.43 1'400	+68.80%
Nordic Amer Tank Rg USD \| BMG657731060	5.89 01:00:00	5.71 15.04.2026	+3.15% +0.18	5.88 4'600	5.89 57'300	+65.99%
Northeast Bank Rg USD \| US66405S1006	123.34 23:20:00	123.15 15.04.2026	+0.15% +0.19	123.29 600	123.50 400	+18.49%
NorthEast Cmmty Rg USD \| US6641211007	24.96 23:20:00	25.01 15.04.2026	-0.20% -0.05	24.89 200	24.96 500	+10.61%
Northern Oil&Gas Rg USD \| US6655313079	25.87 01:00:00	25.68 15.04.2026	+0.74% +0.19	25.87 17'200	25.88 28'900	+19.61%
Northfield Banco Rg USD \| US66611T1088	14.04 23:20:00	13.85 15.04.2026	+1.37% +0.19	14.03 3'600	14.04 700	+21.17%
Northpointe Rg USD \| US66661N8864	18.81 01:00:00	18.975 15.04.2026	-1.00% -0.19	18.79 700	18.81 9'300	+13.23%
Northrim BanCorp Rg USD \| US6667621097	24.58 23:20:00	24.53 15.04.2026	+0.20% +0.05	24.56 100	24.58 200	-7.82%
NorthWestern Rg USD \| US6680743050	73.36 23:20:00	73.28 15.04.2026	+0.11% +0.08	73.37 800	73.40 800	+13.54%
Northwst Bncshs Rg USD \| US6673401039	13.29 23:20:00	13.38 15.04.2026	-0.67% -0.09	13.28 13'100	13.29 7'400	+11.50%
Norwood Financia Rg USD \| US6695491075	30.85 23:20:00	31.12 15.04.2026	-0.87% -0.27	30.67 400	30.85 200	+10.94%
Novagold Resourc Rg USD \| CA66987E2069	9.97 00:40:00	10.135 15.04.2026	-1.63% -0.165	9.89 1'400	10.08 2'500	+8.74%
Novanta Rg USD \| CA67000B1040	126.45 23:20:00	128.85 15.04.2026	-1.86% -2.40	126.42 500	126.53 200	+8.29%
Novavax Rg USD \| US6700024010	8.69 23:20:00	8.39 15.04.2026	+3.58% +0.30	8.68 9'600	8.69 8'500	+24.85%
NovoCure NPV Rg USD \| JE00BYSS4X48	12.17 23:20:00	11.30 15.04.2026	+7.70% +0.87	12.16 7'200	12.17 5'600	-12.61%
NPK Intl Rg USD \| US6517185046	15.16 01:00:00	15.00 15.04.2026	+1.07% +0.16	15.15 3'100	15.16 2'900	+25.84%
Nu Skin Enterp Rg-A USD \| US67018T1051	7.79 01:00:00	7.74 15.04.2026	+0.65% +0.05	7.79 1'200	7.80 4'400	-19.54%
Nurix Therapeutc-Rg USD \| US67080M1036	16.97 23:20:00	16.30 15.04.2026	+4.11% +0.67	16.97 5'600	16.99 3'700	-14.07%
Nuscale Power Rg USD \| US67079K1007	11.71 01:00:00	10.25 15.04.2026	+14.24% +1.46	11.72 37'100	11.73 8'300	-27.66%
Nutex Hlth Rg USD \| US67079U3068	109.00 23:20:00	107.84 15.04.2026	+1.08% +1.16	108.59 200	109.07 100	-34.49%
Nuvalent Rg-A USD \| US6707031075	104.75 23:20:00	105.02 15.04.2026	-0.26% -0.27	104.73 800	104.76 200	+4.40%
Nuvation Bio Rg-A USD \| US67080N1019	4.82 01:00:00	4.85 15.04.2026	-0.62% -0.03	4.82 17'600	4.83 2'000	-45.87%
Nuvectis Pharma Rg USD \| US67080T1088	8.50 23:20:00	8.73 15.04.2026	-2.63% -0.23	8.47 300	8.50 300	+15.63%
NVE Rg USD \| US6294452064	78.83 23:20:00	76.64 15.04.2026	+2.86% +2.19	78.50 100	78.83 100	+29.18%
NW Nat Hldg Rg USD \| US66765N1054	54.39 01:00:00	54.58 15.04.2026	-0.35% -0.19	54.37 500	54.39 3'000	+16.77%
NWPX Infra Rg USD \| US6677461013	83.84 23:20:00	87.61 15.04.2026	-4.30% -3.77	83.84 700	83.87 100	+40.20%
O-I Glass Rg USD \| US67098H1041	10.59 01:00:00	10.83 15.04.2026	-2.22% -0.24	10.58 13'000	10.59 10'700	-26.63%
Oak Valley Banc Rg USD \| US6718071052	34.65 23:20:00	34.71 15.04.2026	-0.17% -0.06	34.55 300	34.67 200	+15.47%
Oceaneering Intl Rg USD \| US6752321025	35.77 01:00:00	35.93 15.04.2026	-0.45% -0.16	35.75 3'400	35.76 13'900	+49.52%
Oceanfirst Bk Rg USD \| US6752341080	19.07 23:20:00	18.90 15.04.2026	+0.90% +0.17	19.07 1'500	19.08 10'300	+5.29%
Octave Specialty Rg USD \| US0231398845	4.75 01:00:00	4.32 15.04.2026	+9.95% +0.43	4.74 19'600	4.75 400	-44.47%
Ocular Therapeut Rg USD \| US67576A1007	8.91 23:20:00	8.76 15.04.2026	+1.71% +0.15	8.90 8'800	8.91 27'500	-27.84%
OFG Bancorp Rg USD \| PR67103X1020	42.44 01:00:00	42.83 15.04.2026	-0.91% -0.39	42.43 1'600	42.44 4'600	+4.51%
Ohio Vy Banc Cor Rg USD \| US6777191064	45.71 23:20:00	45.61 15.04.2026	+0.22% +0.10	45.61 100	45.83 200	+14.08%
Oil States Intl Rg USD \| US6780261052	10.80 01:00:00	11.18 15.04.2026	-3.40% -0.38	10.79 16'700	10.80 5'600	+65.14%
Oil-Dri Corp of Rg USD \| US6778641000	69.80 01:00:00	71.51 15.04.2026	-2.39% -1.71	69.64 200	69.80 600	+46.12%
Oklo Rg-A USD \| US02156V1098	63.35 01:00:00	58.58 15.04.2026	+8.14% +4.77	63.30 3'400	63.31 14'200	-18.37%
Olaplex Hldg Rg USD \| US6793691089	2.04 23:20:00	2.02 15.04.2026	+0.99% +0.02	2.02 886'800	2.03 18'500	+50.75%
Old Natl Bancorp Rg USD \| US6800331075	23.36 23:20:00	23.44 15.04.2026	-0.34% -0.08	23.36 19'600	23.37 1'100	+5.06%
Old Second Banco Rg USD \| US6802771005	21.67 23:20:00	21.61 15.04.2026	+0.28% +0.06	21.67 3'600	21.68 500	+10.82%
Olema Pharma Rg USD \| US68062P1066	16.49 23:20:00	16.30 15.04.2026	+1.17% +0.19	16.47 1'100	16.49 500	-34.80%
Omada Hlth Rg USD \| US68170A1088	13.12 23:20:00	12.46 15.04.2026	+5.30% +0.66	13.11 1'500	13.12 500	-21.04%
Omega Flex Rg USD \| US6820951043	32.67 23:20:00	33.00 15.04.2026	-1.00% -0.33	32.48 100	32.68 100	+12.09%
Omeros Rg USD \| US6821431029	12.25 23:20:00	11.84 15.04.2026	+3.46% +0.41	12.25 800	12.26 2'900	-31.06%
Omniab Rg USD \| US68218J1034	1.48 23:20:00	1.46 15.04.2026	+1.37% +0.02	1.47 11'700	1.48 104'200	-21.08%
Omnicell Rg USD \| US68213N1090	37.53 23:20:00	36.33 15.04.2026	+3.30% +1.20	37.50 300	37.53 1'300	-19.80%
Oncology Inst Rg USD \| US68236X1000	3.43 23:20:00	3.38 15.04.2026	+1.48% +0.05	3.42 4'800	3.43 6'400	-5.06%
ONE Gas Rg USD \| US68235P1084	88.61 01:00:00	88.93 15.04.2026	-0.36% -0.32	88.62 2'000	88.63 4'800	+15.12%
One Libert Ppt R Rg USD \| US6824061039	22.94 01:00:00	22.74 15.04.2026	+0.88% +0.20	22.88 2'600	22.94 100	+12.07%
OneSpan Rg USD \| US68287N1000	11.16 23:20:00	10.93 15.04.2026	+2.10% +0.23	11.16 2'100	11.17 500	-14.88%
OneSpWrld Hldgs-Rg USD \| BSP736841136	24.42 23:20:00	24.75 15.04.2026	-1.33% -0.33	24.42 1'300	24.45 1'200	+19.33%
OneWater Marin Rg-A USD \| US68280L1017	9.67 23:20:00	10.29 15.04.2026	-6.03% -0.62	9.67 200	9.69 400	-4.90%
Onity Grp Rg USD \| US6757466064	44.65 01:00:00	44.34 15.04.2026	+0.70% +0.31	44.61 1'200	44.74 300	-3.17%
Ooma Rg USD \| US6834161019	14.83 01:00:00	14.27 15.04.2026	+3.92% +0.56	14.82 3'400	14.83 1'300	+21.65%
OP Bancorp Rg USD \| US67109R1095	14.12 23:20:00	14.17 15.04.2026	-0.35% -0.05	14.09 100	14.12 100	+0.35%
OPAL Fuels Rg-A USD \| US68347P1030	2.46 23:20:00	2.42 15.04.2026	+1.65% +0.04	2.45 3'900	2.46 500	+2.76%
Open Lending Rg USD \| US68373J1043	1.68 23:20:00	1.61 15.04.2026	+4.35% +0.07	1.67 4'000	1.68 6'500	+3.87%
OPENLANE Rg USD \| US48238T1097	30.78 01:00:00	30.72 15.04.2026	+0.20% +0.06	30.77 400	30.78 13'000	+3.16%
Opko Health Rg USD \| US68375N1037	1.18 23:20:00	1.17 15.04.2026	+0.85% +0.01	1.17 50'800	1.18 88'100	-7.14%
Oportun Finl Rg USD \| US68376D1046	5.39 23:20:00	5.33 15.04.2026	+1.13% +0.06	5.38 1'600	5.39 1'200	+0.76%
OppFi Rg USD \| US68386H1032	8.63 01:00:00	8.47 15.04.2026	+1.89% +0.16	8.62 900	8.63 4'100	-19.02%
OptimizeRx Rg USD \| US68401U2042	6.40 23:20:00	6.05 15.04.2026	+5.79% +0.35	6.40 100	6.41 1'700	-50.65%
Optimum Rg-A USD \| US02156K1034	1.52 01:00:00	1.43 15.04.2026	+6.29% +0.09	1.51 18'900	1.52 48'900	-13.33%
Option Cr Health Rg USD \| US68404L2016	28.34 23:20:00	27.90 15.04.2026	+1.58% +0.44	28.32 300	28.33 300	-12.43%
Orange Cnty Bnc Rg USD \| US68417L1070	35.15 23:20:00	35.33 15.04.2026	-0.51% -0.18	35.06 200	35.25 200	+23.75%
Orasure Techs Rg USD \| US68554V1089	3.24 23:20:00	3.21 15.04.2026	+0.93% +0.03	3.24 1'700	3.25 9'200	+32.64%
Orchid Islnd Rg USD \| US68571X3017	7.36 01:00:00	7.30 15.04.2026	+0.82% +0.06	7.35 52'900	7.36 9'500	+1.39%
Organgnss Hldg Rg-A USD \| US68621F1021	2.60 23:20:00	2.51 15.04.2026	+3.59% +0.09	2.60 3'100	2.61 12'900	-51.54%
ORIC Pharma Rg USD \| US68622P1093	10.28 23:20:00	10.53 15.04.2026	-2.37% -0.25	10.28 7'200	10.29 600	+28.73%
Origin Bancorp Rg USD \| US68621T1025	44.85 01:00:00	44.92 15.04.2026	-0.16% -0.07	44.85 1'100	44.86 500	+19.44%
Orion Group Hldg Rg USD \| US68628V3087	11.72 01:00:00	11.87 15.04.2026	-1.26% -0.15	11.70 200	11.72 1'900	+19.42%
Orion Rg USD \| LU1092234845	6.71 01:00:00	7.08 15.04.2026	-5.23% -0.37	6.72 2'900	6.73 6'100	+34.09%
Ormat Technologi Rg USD \| US6866881021	113.81 01:00:00	114.74 15.04.2026	-0.81% -0.93	113.85 6'800	113.86 100	+3.87%
Orrstown Fncl Rg USD \| US6873801053	38.45 23:20:00	38.45 15.04.2026	0.00% 0.00	38.41 600	38.46 1'800	+8.55%
Orthofix Med Rg USD \| US68752M1080	12.87 23:20:00	12.72 15.04.2026	+1.18% +0.15	12.86 300	12.87 700	-16.09%
OrthoPediatrics Rg USD \| US68752L1008	17.85 23:20:00	17.86 15.04.2026	-0.06% -0.01	17.84 100	17.85 200	+0.56%
Oruka Thera Rg USD \| US6876041087	65.55 23:20:00	67.06 15.04.2026	-2.25% -1.51	65.55 200	65.63 100	+121.25%
Oscar Health Rg-A USD \| US6877931096	15.59 01:00:00	15.29 15.04.2026	+1.96% +0.30	15.59 7'400	15.60 7'700	+6.40%
OSI Systems Rg USD \| US6710441055	305.90 23:20:00	296.86 15.04.2026	+3.05% +9.04	305.60 400	306.69 700	+16.39%
Otter Tail Rg USD \| US6896481032	85.98 23:20:00	88.33 15.04.2026	-2.66% -2.35	85.97 1'300	85.98 1'100	+9.31%
Ouster Rg USD \| US68989M2026	24.44 23:20:00	23.42 15.04.2026	+4.36% +1.02	24.43 500	24.44 4'000	+8.23%
Outdoor Holding Rg USD \| US00175J1079	2.11 23:20:00	2.06 15.04.2026	+2.43% +0.05	2.11 3'800	2.12 5'900	+20.47%
OUTFRONT Media Rg USD \| US69007J3041	29.07 01:00:00	29.12 15.04.2026	-0.17% -0.05	29.06 500	29.07 9'500	+20.83%
Outset Medical Rg USD \| US6901452069	4.35 23:20:00	4.35 15.04.2026	0.00% 0.00	4.34 700	4.35 400	+17.25%
Oxford Ind Rg USD \| US6914973093	44.45 01:00:00	44.22 15.04.2026	+0.52% +0.23	44.45 1'200	44.51 1'800	+29.30%
Pacific Bio CA Rg USD \| US69404D1081	1.60 23:20:00	1.57 15.04.2026	+1.91% +0.03	1.60 47'000	1.61 505'900	-16.04%
Pacira BioScienc Rg USD \| US6951271005	23.43 23:20:00	23.75 15.04.2026	-1.35% -0.32	23.42 1'800	23.43 400	-8.23%
PACS Group Rg USD \| US69380Q1076	34.84 01:00:00	33.14 15.04.2026	+5.13% +1.70	34.83 1'100	34.88 10'900	-13.68%
PAGAYA Rg USD \| IL0011858912	14.20 23:20:00	13.01 15.04.2026	+9.15% +1.19	14.18 1'300	14.19 600	-37.75%
PagerDuty Rg USD \| US69553P1003	6.32 01:00:00	5.82 15.04.2026	+8.59% +0.50	6.31 11'900	6.33 28'500	-55.61%
PagSeguro-A Rg USD \| KYG687071012	11.34 01:00:00	10.90 15.04.2026	+4.04% +0.44	11.34 53'100	11.35 39'200	+13.07%
Palladyne AI Rg USD \| US80359A2050	6.54 23:20:00	6.32 15.04.2026	+3.48% +0.22	6.54 1'800	6.55 7'300	+48.36%
Palomar Hldgs Rg USD \| US69753M1053	130.03 23:20:00	130.89 15.04.2026	-0.66% -0.86	130.02 500	130.23 700	-2.87%
Palvella Thera Rg USD \| US6979471090	128.63 23:20:00	129.53 15.04.2026	-0.69% -0.90	128.28 300	128.62 100	+23.75%
PAMT Rg USD \| US6931491061	9.12 23:20:00	9.12 15.04.2026	0.00% 0.00	9.12 100	9.28 100	-24.50%
Panagea Logistic Rg USD \| BMG6891L1054	7.66 23:20:00	7.54 15.04.2026	+1.59% +0.12	7.65 300	7.66 600	+9.59%
Papa Johns Intl Rg USD \| US6988131024	36.94 23:20:00	34.99 15.04.2026	+5.57% +1.95	36.91 1'900	36.93 1'100	-9.09%
Par Pacific Hldn Rg USD \| US69888T2078	62.20 01:00:00	63.26 15.04.2026	-1.68% -1.06	62.19 3'700	62.20 300	+80.02%
Par Technology Rg USD \| US6988841036	13.36 01:00:00	13.34 15.04.2026	+0.15% +0.02	13.37 200	13.38 7'100	-63.23%
Park Aerospace Rg USD \| US70014A1043	32.61 01:00:00	32.56 15.04.2026	+0.15% +0.05	32.54 1'900	32.59 800	+52.58%
Park National Rg USD \| US7006581075	171.60 00:40:00	171.29 15.04.2026	+0.18% +0.31	169.66 100	173.22 1'200	+12.66%
Park Ohio Holdin Rg USD \| US7006661000	26.31 23:20:00	26.65 15.04.2026	-1.28% -0.34	26.09 200	26.36 200	+27.27%
Parke Bancorp Rg USD \| US7008851062	29.51 23:20:00	29.60 15.04.2026	-0.30% -0.09	29.49 100	29.54 100	+18.21%
Pathward Finl Rg USD \| US59100U1088	96.43 02:00:00	96.89 15.04.2026	-0.47% -0.46	96.42 1'300	96.46 300	+36.46%
Patria Invt Rg USD \| KYG694511059	12.90 23:20:00	12.40 15.04.2026	+4.03% +0.50	12.90 1'400	12.91 7'500	-21.96%
Patrick Industr. Rg USD \| US7033431039	99.26 23:20:00	111.39 15.04.2026	-10.89% -12.13	99.25 200	99.26 1'500	+2.73%
Patriot Natl Ban Rg USD \| US70336F2039	1.33 23:20:00	1.33 15.04.2026	0.00% 0.00	1.33 2'600	1.34 2'300	-26.92%
Patterson-Uti En Rg USD \| US7034811015	9.92 23:20:00	9.88 15.04.2026	+0.40% +0.04	9.92 50'300	9.93 9'700	+61.70%
Payoneer Global Rg USD \| US70451X1046	5.13 23:20:00	4.97 15.04.2026	+3.22% +0.16	5.11 17'200	5.12 7'400	-11.57%
Paysafe Rg USD \| BMG6964L2062	8.49 01:00:00	8.25 15.04.2026	+2.91% +0.24	8.52 200	8.53 2'000	+1.98%
Paysign Rg USD \| US70451A1043	5.80 23:20:00	5.72 15.04.2026	+1.40% +0.08	5.81 1'900	5.82 1'500	+11.07%
PBF Ener Rg-A USD \| US69318G1067	40.53 01:00:00	38.96 15.04.2026	+4.03% +1.57	40.49 1'900	40.50 11'800	+43.66%
Pc Connection Rg USD \| US69318J1007	63.12 02:00:00	64.13 15.04.2026	-1.57% -1.01	63.12 200	63.25 100	+11.03%
PCB Bancorp Rg USD \| US69320M1099	24.14 23:20:00	24.20 15.04.2026	-0.25% -0.06	24.02 100	24.15 600	+11.78%
PDF Solutions Rg USD \| US6932821050	41.88 23:20:00	41.33 15.04.2026	+1.33% +0.55	41.88 100	41.93 1'800	+44.87%
Peabody Energy Rg USD \| US7045511000	28.03 01:00:00	27.69 15.04.2026	+1.23% +0.34	28.03 23'800	28.04 1'100	-6.77%
Peapack Gladston Rg USD \| US7046991078	39.17 23:20:00	39.35 15.04.2026	-0.46% -0.18	39.17 1'100	39.20 100	+41.29%
Pebbleb REIT-SBI Rg USD \| US70509V1008	14.00 01:00:00	14.11 15.04.2026	-0.78% -0.11	13.98 13'700	13.99 6'400	+24.65%
Pediatrix Medica Rg USD \| US58502B1061	22.19 01:00:00	22.61 15.04.2026	-1.86% -0.42	22.17 11'800	22.18 4'200	+5.70%
Peloton Intera Rg-A USD \| US70614W1009	4.86 23:20:00	4.77 15.04.2026	+1.89% +0.09	4.86 51'800	4.87 49'900	-22.56%
Penguin Sltn Rg USD \| US7069151055	26.50 23:20:00	25.72 15.04.2026	+3.03% +0.78	26.48 100	26.50 6'800	+31.49%
Pennant Group Rg USD \| US70805E1091	30.54 23:20:00	30.65 15.04.2026	-0.36% -0.11	30.50 600	30.55 1'100	+8.88%
PennyMac REIT Rg USD \| US70931T1034	12.13 01:00:00	12.07 15.04.2026	+0.50% +0.06	12.13 6'500	12.14 9'700	-3.82%
Peoples Bancorp Rg USD \| US7105771072	41.60 23:20:00	41.925 15.04.2026	-0.78% -0.325	41.52 200	41.68 100	+15.81%
Peoples Bancorp Rg USD \| US7097891011	33.84 23:20:00	33.91 15.04.2026	-0.21% -0.07	33.82 100	33.84 100	+12.92%
Peoples Fin Serv Rg USD \| US7110401053	57.29 23:20:00	57.99 15.04.2026	-1.21% -0.70	57.28 100	57.45 100	+19.05%
Perdoceo Edu Rg USD \| US71363P1066	35.12 23:20:00	35.03 15.04.2026	+0.26% +0.09	35.12 200	35.14 2'400	+19.43%
Perella Weinbg Rg-A USD \| US71367G1022	21.63 23:20:00	21.50 15.04.2026	+0.60% +0.13	21.63 300	21.64 900	+24.28%
Perimeter Sol Rg USD \| US71385M1071	27.15 01:00:00	26.45 15.04.2026	+2.65% +0.70	27.13 14'300	27.14 6'500	-3.92%
Perma-Fix Envir Rg USD \| US7141572039	12.19 23:20:00	12.13 15.04.2026	+0.49% +0.06	12.18 400	12.21 300	-3.65%
Perpetua Res Rg USD \| CA7142661031	31.58 23:20:00	32.11 15.04.2026	-1.65% -0.53	31.56 900	31.58 100	+32.63%
Personalis Rg USD \| US71535D1063	6.63 23:20:00	6.68 15.04.2026	-0.75% -0.05	6.62 2'800	6.63 1'100	-16.08%
Perspective Th Rg-B USD \| US46489V3024	4.39 00:40:00	4.24 15.04.2026	+3.54% +0.15	4.32 6'300	4.44 1'200	+54.46%
Petco Health Rg-A USD \| US71601V1052	2.90 23:20:00	2.80 15.04.2026	+3.57% +0.10	2.90 7'500	2.91 18'200	-0.36%
Pfd Bk Rg USD \| US7403674044	94.34 23:20:00	94.90 15.04.2026	-0.59% -0.56	94.26 400	94.42 200	+0.50%
Phathom Pharma Rg USD \| US71722W1071	12.79 23:20:00	12.67 15.04.2026	+0.95% +0.12	12.79 800	12.80 2'400	-23.63%
Phibro Animal Rg-A USD \| US71742Q1067	55.01 23:20:00	59.02 15.04.2026	-6.79% -4.01	55.00 1'700	55.06 1'000	+57.98%
Phinia Rg USD \| US71880K1016	68.91 01:00:00	70.11 15.04.2026	-1.71% -1.20	68.90 500	68.96 1'400	+11.84%
Phls Edison REIT Rg USD \| US71844V2016	38.82 23:20:00	38.49 15.04.2026	+0.86% +0.33	38.81 1'900	38.82 1'200	+8.21%
Phoenix Edu Rg USD \| US7189681007	28.25 01:00:00	28.33 15.04.2026	-0.28% -0.08	28.22 200	28.27 800	-6.50%
Photronics Inc Rg USD \| US7194051022	45.86 23:20:00	45.71 15.04.2026	+0.33% +0.15	45.84 100	45.87 600	+42.84%
Phreesia Rg USD \| US71944F1066	9.06 01:00:00	8.60 15.04.2026	+5.35% +0.46	9.05 50'100	9.06 2'900	-49.17%
Picard Medical Rg USD \| US71953R1086	0.9476 00:40:00	0.9334 15.04.2026	+1.52% +0.0142	0.9252 200	0.9789 200	-45.73%
Piedmont Rlty Rg-A USD \| US7201902068	7.65 01:00:00	7.46 15.04.2026	+2.55% +0.19	7.63 14'700	7.64 7'000	-10.55%
Pioneer Bancorp Rg USD \| US7235611065	14.39 23:20:00	14.57 15.04.2026	-1.24% -0.18	14.21 100	14.40 100	+8.09%
Piper Sandler Rg USD \| US7240782091	88.58 01:00:00	87.31 15.04.2026	+1.45% +1.27	88.57 1'800	88.58 5'360	-74.30%
Pitney Bowes Rg USD \| US7244791007	11.88 01:00:00	11.74 15.04.2026	+1.19% +0.14	11.87 19'700	11.88 42'600	+11.07%
PJT Partners Rg-A USD \| US69343T1079	163.10 01:00:00	162.50 15.04.2026	+0.37% +0.60	163.13 2'000	163.15 2'200	-2.81%
Pkstn Rlty Tr Rg-E USD \| US39818P7996	20.93 01:00:00	20.94 15.04.2026	-0.05% -0.01	20.93 42'700	20.94 62'900	+45.92%
Planet Labs Rg-A USD \| US72703X1063	34.41 01:00:00	33.93 15.04.2026	+1.41% +0.48	34.38 5'300	34.39 73'000	+72.06%
PlayStudios Rg-A USD \| US72815G1085	0.4646 23:20:00	0.4638 15.04.2026	+0.17% +0.0008	0.463 100	0.4662 1'800	-28.81%
Playtika Hldg Rg USD \| US72815L1070	3.46 23:20:00	3.36 15.04.2026	+2.98% +0.10	3.46 6'100	3.47 17'000	-14.94%
Plexus Corp Rg USD \| US7291321005	220.49 23:20:00	227.95 15.04.2026	-3.27% -7.46	220.27 800	220.49 300	+55.07%
Plug Power Rg USD \| US72919P2020	2.93 23:20:00	2.94 15.04.2026	-0.34% -0.01	2.92 106'100	2.93 303'000	+49.24%
Plumas Bancorp Rg USD \| US7292731020	51.99 23:20:00	51.10 15.04.2026	+1.74% +0.89	51.85 300	52.00 200	+14.34%
PnnyMc Finl Svc Rg USD \| US70932M1071	91.74 01:00:00	92.67 15.04.2026	-1.00% -0.93	91.75 1'900	91.76 1'200	-29.71%
Polaris Rg USD \| US7310681025	47.88 01:00:00	57.49 15.04.2026	-16.72% -9.61	47.87 500	47.88 50'300	-9.11%
Ponce Fin Grp Rg USD \| US7323441060	17.545 23:20:00	17.60 15.04.2026	-0.31% -0.055	17.53 200	17.56 100	+7.65%
Porch Group Rg USD \| US7332451043	7.44 23:20:00	7.06 15.04.2026	+5.38% +0.38	7.44 6'600	7.45 2'500	-22.67%
Port Gen Elec Rg USD \| US7365088472	52.49 01:00:00	52.70 15.04.2026	-0.40% -0.21	52.47 1'700	52.48 1'300	+9.81%
Portillo's Rg-A USD \| US73642K1060	5.52 23:20:00	5.56 15.04.2026	-0.72% -0.04	5.52 7'800	5.53 8'000	+22.47%
Postal REIT Rg-A USD \| US73757R1023	19.67 01:00:00	19.78 15.04.2026	-0.56% -0.11	19.62 5'900	19.63 100	+22.55%
Powell Ind Rg USD \| US7391281067	229.73 23:20:00	234.42 15.04.2026	-2.00% -4.69	229.53 200	229.75 560	+120.61%
Power Integratio Rg USD \| US7392761034	54.87 23:20:00	54.03 15.04.2026	+1.55% +0.84	54.86 200	54.89 700	+52.03%
Power Solutions Rg USD \| US73933G2021	83.13 23:20:00	85.40 15.04.2026	-2.66% -2.27	83.00 600	83.19 100	+49.46%
PowerFleet Rg USD \| US73931J1097	3.25 02:00:00	3.14 15.04.2026	+3.50% +0.11	3.25 2'300	3.26 17'500	-40.98%
PRA Group Rg USD \| US69354N1063	20.48 23:20:00	19.84 15.04.2026	+3.23% +0.64	20.46 300	20.48 1'800	+12.15%
Prairie Oper Rg USD \| US7396501097	1.25 23:20:00	1.28 15.04.2026	-2.34% -0.03	1.25 79'900	1.26 42'900	-24.26%
Praxis Precis Rg USD \| US74006W2070	339.93 23:20:00	343.60 15.04.2026	-1.07% -3.67	339.54 600	340.00 5'000	+16.58%
Precigen Rg USD \| US74017N1054	3.90 23:20:00	3.98 15.04.2026	-2.01% -0.08	3.89 14'000	3.90 7'200	-4.78%
Preformed Line P Rg USD \| US7404441047	313.17 23:20:00	320.85 15.04.2026	-2.39% -7.68	311.81 100	313.18 200	+55.22%
Prestige Consmer Rg USD \| US74112D1019	57.57 01:00:00	56.66 15.04.2026	+1.61% +0.91	57.50 2'400	57.53 1'600	-8.15%
Pricesmart Rg USD \| US7415111092	155.39 23:20:00	156.72 15.04.2026	-0.85% -1.33	155.20 400	155.63 700	+27.76%
Prime Medicine Rg USD \| US74168J1016	3.79 23:20:00	3.70 15.04.2026	+2.43% +0.09	3.77 5'200	3.78 15'200	+6.63%
PrimeEnergy Res Rg USD \| US74158E1047	192.07 23:20:00	198.10 15.04.2026	-3.04% -6.03	191.14 100	192.87 2'700	+15.85%
Primis Financial Rg USD \| US74167B1098	14.11 02:00:00	13.77 15.04.2026	+2.47% +0.34	14.10 1'000	14.11 2'000	-1.01%
Primoris Svcs Rg USD \| US74164F1030	162.52 01:00:00	166.23 15.04.2026	-2.23% -3.71	162.64 700	162.65 600	+33.91%
Princeton Banc Rg USD \| US74179A1079	35.75 02:00:00	35.83 15.04.2026	-0.22% -0.08	35.28 100	35.79 100	+3.29%
Priority Tech Hl Rg USD \| US74275G1076	5.00 23:20:00	4.93 15.04.2026	+1.42% +0.07	4.99 600	5.00 1'100	-9.54%
Privia Hlth Rg USD \| US74276R1023	23.44 23:20:00	23.12 15.04.2026	+1.38% +0.32	23.44 1'700	23.46 2'100	-2.49%
PRO-DEX Rg USD \| US74265M2052	51.26 23:20:00	52.77 15.04.2026	-2.86% -1.51	50.95 100	51.33 100	+37.14%
ProAssurance Rg USD \| US74267C1062	24.66 01:00:00	24.63 15.04.2026	+0.12% +0.03	24.65 8'300	24.66 1'000	+1.95%
PROCEPT BioRobot Rg USD \| US74276L1052	25.67 23:20:00	24.59 15.04.2026	+4.39% +1.08	25.66 100	25.70 3'100	-21.84%
Proficient Rg USD \| US74317M1045	6.99 23:20:00	7.00 15.04.2026	-0.14% -0.01	6.97 600	6.99 600	-27.39%
ProFrac Hldg Rg-A USD \| US74319N1000	6.21 02:00:00	5.85 15.04.2026	+6.15% +0.36	6.20 2'200	6.21 2'500	+50.39%
PROG Holdings Rg USD \| US74319R1014	30.12 01:00:00	30.57 15.04.2026	-1.47% -0.45	30.12 5'400	30.14 500	+3.66%
Progress Softwar Rg USD \| US7433121008	29.57 23:20:00	28.18 15.04.2026	+4.93% +1.39	29.56 500	29.59 200	-34.40%
Progyny Rg USD \| US74340E1038	17.39 23:20:00	17.17 15.04.2026	+1.28% +0.22	17.39 5'600	17.40 3'000	-33.14%
ProPetro Holding Rg USD \| US74347M1080	14.49 01:00:00	13.67 15.04.2026	+6.00% +0.82	14.49 32'200	14.50 1'400	+43.74%
Protagonist Ther Rg USD \| US74366E1029	105.44 23:20:00	104.72 15.04.2026	+0.69% +0.72	105.32 100	105.44 1'800	+19.90%
Protalix BioThps Rg USD \| US74365A3095	2.375 00:40:00	2.355 15.04.2026	+0.85% +0.02	2.35 100	2.38 100	+31.20%
Protara Therapeu Rg USD \| US74365U1079	5.21 23:20:00	5.13 15.04.2026	+1.56% +0.08	5.20 1'300	5.21 4'000	-3.75%
Prothena Corp Rg USD \| IE00B91XRN20	10.82 23:20:00	10.61 15.04.2026	+1.98% +0.21	10.81 1'500	10.82 200	+11.10%
Proto Labs Rg USD \| US7437131094	63.24 01:00:00	61.91 15.04.2026	+2.15% +1.33	63.26 400	63.27 2'000	+22.38%
Provident Financ Rg USD \| US74386T1051	22.31 01:00:00	22.33 15.04.2026	-0.09% -0.02	22.31 2'200	22.32 22'900	+13.06%
PTC Therapeutics Rg USD \| US69366J2006	73.57 23:20:00	73.01 15.04.2026	+0.77% +0.56	73.56 100	73.57 3'600	-3.88%
Public Pol Hldg Rg USD \| US7444302084	13.47 23:20:00	13.67 15.04.2026	-1.46% -0.20	13.46 100	13.57 100	-
PubMatic Rg-A USD \| US74467Q1031	9.69 23:20:00	8.79 15.04.2026	+10.24% +0.90	9.67 4'400	9.68 300	-0.90%
Pulmonx Rg USD \| US7458481014	1.50 02:00:00	1.42 15.04.2026	+5.63% +0.08	1.49 1'000	1.50 1'300	-35.75%
Pulse Bioscience Rg USD \| US74587B1017	19.645 23:20:00	20.12 15.04.2026	-2.36% -0.475	19.61 200	19.68 200	+46.54%
Puma Biotech Rg USD \| US74587V1070	7.48 23:20:00	7.57 15.04.2026	-1.19% -0.09	7.46 1'200	7.47 900	+27.23%
Pure Cycle Rg USD \| US7462283034	11.08 02:00:00	11.30 15.04.2026	-1.95% -0.22	11.08 200	11.14 300	+2.82%
PureCycle Tech Rg USD \| US74623V1035	6.69 02:00:00	6.73 15.04.2026	-0.59% -0.04	6.69 6'000	6.70 1'800	-21.65%
Pursuit Rg USD \| US92552R4065	41.24 01:00:00	41.06 15.04.2026	+0.44% +0.18	41.20 500	41.23 700	+21.91%
Q2 Holdings Rg USD \| US74736L1098	50.11 01:00:00	48.19 15.04.2026	+3.98% +1.92	50.05 100	50.08 1'400	-33.22%
QCR Holdings Rg USD \| US74727A1043	91.00 23:20:00	90.64 15.04.2026	+0.40% +0.36	90.99 100	91.10 700	+8.81%
Quad/Graphics Rg-A USD \| US7473011093	7.42 01:00:00	7.41 15.04.2026	+0.13% +0.01	7.39 900	7.43 7'200	+18.18%
Quaker Chemic. Rg USD \| US7473161070	129.90 01:00:00	128.11 15.04.2026	+1.40% +1.79	129.49 100	129.90 2'000	-6.70%
Qualys Rg USD \| US74758T3032	85.17 23:20:00	83.22 15.04.2026	+2.34% +1.95	85.17 400	85.22 100	-37.38%
Quanex Bldg Prds Rg USD \| US7476191041	19.15 01:00:00	19.50 15.04.2026	-1.79% -0.35	19.14 4'300	19.16 1'500	+26.79%
Quanterix Rg USD \| US74766Q1013	3.60 23:20:00	3.39 15.04.2026	+6.19% +0.21	3.59 4'200	3.60 2'800	-46.70%
Quantum Computng Rg USD \| US74766W1080	9.40 23:20:00	8.11 15.04.2026	+15.91% +1.29	9.39 2'300	9.40 26'000	-20.96%
Quantum-Si Rg-A USD \| US74765K1051	1.05 23:20:00	0.8408 15.04.2026	+24.88% +0.2092	1.04 5'200	1.05 74'900	-23.56%
QuidelOrtho Rg USD \| US2197981051	17.49 23:20:00	17.32 15.04.2026	+0.98% +0.17	17.47 1'900	17.51 100	-39.36%
QuinStreet Rg USD \| US74874Q1004	12.40 23:20:00	12.17 15.04.2026	+1.89% +0.23	12.39 6'700	12.40 1'000	-15.31%
Rackspace Tech Rg USD \| US7501021056	1.23 23:20:00	1.24 15.04.2026	-0.81% -0.01	1.22 12'700	1.23 27'700	+27.72%
Radian Group Rg USD \| US7502361014	34.53 01:00:00	34.67 15.04.2026	-0.40% -0.14	34.53 5'000	34.54 400	-3.67%
Radiant Logistic Rg USD \| US75025X1000	7.91 00:40:00	8.085 15.04.2026	-2.16% -0.175	7.83 100	7.94 4'500	+27.12%
RadNet Rg USD \| US7504911022	58.22 23:20:00	57.76 15.04.2026	+0.80% +0.46	58.21 800	58.22 200	-19.05%
Ramaco Rrcs Rg-A USD \| US75134P6007	14.10 02:00:00	13.23 15.04.2026	+6.58% +0.87	14.09 400	14.10 300	-26.50%
Rambus Rg USD \| US7509171069	120.02 23:20:00	121.73 15.04.2026	-1.40% -1.71	120.02 400	120.06 700	+32.47%
Rangr En Srvcs-A Rg USD \| US75282U1043	17.12 01:00:00	16.63 15.04.2026	+2.95% +0.49	17.12 400	17.14 1'300	+18.96%
Ranpak Holding Rg-A USD \| US75321W1036	3.86 01:00:00	3.79 15.04.2026	+1.85% +0.07	3.85 7'600	3.87 12'300	-29.94%
Rapid7 Rg USD \| US7534221046	5.76 23:20:00	5.35 15.04.2026	+7.66% +0.41	5.76 15'700	5.77 3'400	-64.80%
Rapport Thera Rg USD \| US75383L1026	36.71 23:20:00	36.15 15.04.2026	+1.55% +0.56	36.63 500	36.71 300	+19.15%
Rayonier Rg USD \| US75508B1044	10.03 01:00:00	10.14 15.04.2026	-1.08% -0.11	10.02 2'800	10.04 10'400	+72.16%
RBB Bancorp Rg USD \| US74930B1052	22.32 23:20:00	22.63 15.04.2026	-1.37% -0.31	22.29 300	22.35 200	+9.64%
RCI Hospit Holdi Rg USD \| US74934Q1085	24.67 23:20:00	24.72 15.04.2026	-0.20% -0.05	24.67 200	24.77 100	+3.69%
RCM Technologies Rg USD \| US7493604000	29.91 23:20:00	28.52 15.04.2026	+4.87% +1.39	29.75 100	29.93 200	+39.50%
RE/MAX Hldgs Rg-A USD \| US75524W1080	5.90 01:00:00	5.92 15.04.2026	-0.34% -0.02	5.90 3'100	5.91 3'900	-22.00%
Ready Cap REIT Rg USD \| US75574U1016	1.70 01:00:00	1.62 15.04.2026	+4.94% +0.08	1.70 26'400	1.71 25'100	-25.69%
Recursn Pharma Rg-A USD \| US75629V1044	3.75 23:20:00	3.54 15.04.2026	+5.93% +0.21	3.74 4'200	3.75 19'500	-13.45%
Red Cat Holdings Rg USD \| US75644T1007	13.03 23:20:00	12.64 15.04.2026	+3.09% +0.39	13.04 200	13.05 2'300	+59.39%
Red Riv Bancshs Rg USD \| US75686R2022	95.24 23:20:00	95.32 15.04.2026	-0.08% -0.08	95.17 100	95.55 200	+33.45%
Red Rock Resor Rg-A USD \| US75700L1089	56.58 23:20:00	57.60 15.04.2026	-1.77% -1.02	56.58 200	56.60 300	-7.02%
Red Violet Rg USD \| US75704L1044	38.89 23:20:00	36.90 15.04.2026	+5.39% +1.99	38.57 400	38.89 100	-35.21%
Redwire Rg USD \| US75776W1036	9.91 01:00:00	9.81 15.04.2026	+1.02% +0.10	9.90 2'000	9.91 61'400	+29.08%
Redwood Tr REIT Rg USD \| US7580754023	6.06 01:00:00	6.05 15.04.2026	+0.17% +0.01	6.05 9'900	6.06 7'500	+9.40%
REGENXBIO Rg USD \| US75901B1070	9.36 23:20:00	9.30 15.04.2026	+0.65% +0.06	9.36 2'900	9.37 500	-35.42%
Regional Mgmt Rg USD \| US75902K1060	38.22 01:00:00	37.96 15.04.2026	+0.68% +0.26	38.12 600	38.25 100	-2.04%
Relay Therapetcs Rg USD \| US75943R1023	15.49 23:20:00	14.75 15.04.2026	+5.02% +0.74	15.48 2'000	15.49 1'700	+74.35%
Remitly Global Rg USD \| US75960P1049	18.86 23:20:00	17.92 15.04.2026	+5.25% +0.94	18.85 5'200	18.86 1'400	+29.86%
Renasant Rg USD \| US75970E1073	39.46 01:00:00	39.80 15.04.2026	-0.85% -0.34	39.44 4'600	39.46 4'600	+13.00%
Repay Holdings Rg-A USD \| US76029L1008	3.15 23:20:00	3.07 15.04.2026	+2.61% +0.08	3.15 6'200	3.16 3'600	-15.89%
Replimune Grp Rg USD \| US76029N1063	2.28 23:20:00	1.95 15.04.2026	+16.92% +0.33	2.29 33'400	2.30 76'000	-79.94%
ReposiTrak Rg USD \| US7002153044	7.99 01:00:00	7.63 15.04.2026	+4.72% +0.36	7.97 4'000	8.00 3'700	-38.32%
Republic Bancorp-A USD \| US7602812049	73.44 23:20:00	74.41 15.04.2026	-1.30% -0.97	73.38 100	73.67 200	+7.86%
Reservoir Media Rg USD \| US76119X1054	9.95 23:20:00	9.94 15.04.2026	+0.10% +0.01	9.95 2'300	9.96 400	+31.31%
Resideo Tech Rg USD \| US76118Y1047	39.81 01:00:00	39.28 15.04.2026	+1.35% +0.53	39.77 700	39.80 200	+11.85%
Resolute Hldg Rg USD \| US76134H1014	150.22 01:00:00	153.00 15.04.2026	-1.82% -2.78	150.48 500	150.77 600	-25.88%
Resources Connec Rg USD \| US76122Q1058	3.85 23:20:00	3.77 15.04.2026	+2.12% +0.08	3.84 2'300	3.85 900	-25.20%
Revolve Group-A Rg USD \| US76156B1070	25.03 01:00:00	25.08 15.04.2026	-0.20% -0.05	25.01 5'500	25.02 12'100	-16.93%
REX Amer Rsrcs Rg USD \| US7616241052	43.11 01:00:00	43.04 15.04.2026	+0.16% +0.07	43.06 900	43.10 400	+33.17%
Rezolute Rg USD \| US76200L3096	3.59 23:20:00	3.55 15.04.2026	+1.13% +0.04	3.58 3'800	3.59 4'100	+50.42%
Rezolve AI USD \| GB00BQH8G337	2.79 23:20:00	2.59 15.04.2026	+7.72% +0.20	2.79 66'600	2.80 40'600	+0.78%
RGC Resources Rg USD \| US74955L1035	22.45 23:20:00	22.99 15.04.2026	-2.35% -0.54	22.31 100	22.47 100	+7.93%
Rhinebeck Bancrp Rg USD \| US7620931029	15.40 23:20:00	15.64 15.04.2026	-1.53% -0.24	15.40 200	15.62 100	+30.12%
Rhythm Pharm Rg USD \| US76243J1051	87.81 23:20:00	87.28 15.04.2026	+0.61% +0.53	87.74 100	87.81 1'400	-18.46%
Ribbn Communs Rg USD \| US7625441040	2.62 23:20:00	2.48 15.04.2026	+5.65% +0.14	2.62 2'100	2.63 8'600	-13.89%
Richardson Elect Rg USD \| US7631651079	13.28 23:20:00	13.56 15.04.2026	-2.06% -0.28	13.25 200	13.29 20'900	+24.63%
Richmond Mutual Rg USD \| US76525P1003	13.96 23:20:00	14.30 15.04.2026	-2.38% -0.34	13.93 400	13.96 1'200	+1.85%
Richtech Rg-B USD \| US7655041058	2.41 23:20:00	2.23 15.04.2026	+8.07% +0.18	2.40 3'800	2.41 28'200	-30.96%
Ridgepost Rg-A USD \| US69376K1060	7.70 01:00:00	7.55 15.04.2026	+1.99% +0.15	7.70 3'200	7.71 25'700	-23.04%
Rigel Pharm Rg USD \| US7665597024	32.06 23:20:00	31.39 15.04.2026	+2.13% +0.67	32.01 2'100	32.06 200	-26.71%
Rigetti Comp Rg USD \| US76655K1034	19.11 23:20:00	16.87 15.04.2026	+13.28% +2.24	19.11 400	19.12 7'500	-23.84%
Riley Expl Prmn Rg USD \| US76665T1025	34.44 00:40:00	34.78 15.04.2026	-0.98% -0.34	34.15 400	34.81 2'200	+31.49%
Rimini Street Rg-A USD \| US76674Q1076	3.56 23:20:00	3.48 15.04.2026	+2.30% +0.08	3.55 3'400	3.56 2'100	-10.31%
Riot Platforms Rg USD \| US7672921050	17.42 23:20:00	18.12 15.04.2026	-3.86% -0.70	17.42 24'600	17.43 1'900	+43.01%
Rithm Prop Tr Rg USD \| US38983D8544	14.48 01:00:00	14.09 15.04.2026	+2.77% +0.39	14.43 100	14.49 3'200	-15.02%
Riverview Bancor Rg USD \| US7693971001	5.58 23:20:00	5.53 15.04.2026	+0.90% +0.05	5.58 100	5.59 400	+10.16%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	8.04 01:00:00	8.18 15.04.2026	-1.71% -0.14	8.04 4'200	8.05 45'400	+9.80%
Rocket Pharmactc Rg USD \| US77313F1066	3.88 02:00:00	3.64 15.04.2026	+6.59% +0.24	3.88 17'600	3.89 19'300	+3.70%
Rocky Brands Rg USD \| US7745151008	42.08 02:00:00	41.78 15.04.2026	+0.72% +0.30	41.99 100	42.11 300	+42.45%
Rogers Rg USD \| US7751331015	117.80 01:00:00	117.97 15.04.2026	-0.14% -0.17	117.51 100	117.80 3'100	+28.83%
Root Rg-A USD \| US77664L2079	51.70 23:20:00	46.31 15.04.2026	+11.64% +5.39	51.63 100	51.73 100	-35.89%
Rpc Rg USD \| US7496601060	6.99 01:00:00	6.66 15.04.2026	+4.95% +0.33	6.99 28'300	7.00 29'100	+22.43%
Rumble Rg-A USD \| US78137L1052	5.58 23:20:00	5.22 15.04.2026	+6.90% +0.36	5.58 18'100	5.59 10'500	-17.41%
Rush Enterprises-A USD \| US7818462092	69.96 23:20:00	71.27 15.04.2026	-1.84% -1.31	69.97 100	70.01 700	+32.13%
Rush Enterprises-B USD \| US7818463082	71.23 23:20:00	72.75 15.04.2026	-2.09% -1.52	70.94 100	71.26 200	+29.31%
Rush Str Inter Rg-A USD \| US7820111000	22.80 01:00:00	22.33 15.04.2026	+2.10% +0.47	22.80 4'300	22.81 42'500	+14.93%
RXO Rg USD \| US74982T1034	16.47 01:00:00	16.24 15.04.2026	+1.42% +0.23	16.47 11'400	16.48 900	+28.48%
RxSight Rg USD \| US78349D1072	7.22 23:20:00	7.27 15.04.2026	-0.69% -0.05	7.21 700	7.22 6'000	-30.23%
Ryerson Holding Rg USD \| US7837541041	23.93 01:00:00	24.71 15.04.2026	-3.16% -0.78	23.91 7'800	23.94 1'200	-1.79%
Ryman Hosp REIT Rg USD \| US78377T1079	101.04 01:00:00	102.02 15.04.2026	-0.96% -0.98	101.02 1'100	101.04 1'500	+7.82%
S & T Bancorp Rg USD \| US7838591011	43.67 02:00:00	43.87 15.04.2026	-0.46% -0.20	43.65 1'000	43.69 700	+11.49%
Sable Offshore Rg USD \| US78574H1041	12.93 01:00:00	12.76 15.04.2026	+1.33% +0.17	12.92 46'300	12.94 73'600	+41.46%
Sabra HC REIT Rg USD \| US78573L1061	20.49 23:20:00	20.34 15.04.2026	+0.74% +0.15	20.48 1'900	20.49 9'600	+7.39%
Sabre Rg USD \| US78573M1045	1.76 23:20:00	1.57 15.04.2026	+12.10% +0.19	1.75 59'300	1.76 175'700	+15.44%
Safe Bulkers Rg USD \| MHY7388L1039	6.51 01:00:00	6.48 15.04.2026	+0.46% +0.03	6.51 2'600	6.52 1'500	+34.44%
Safehold REIT Rg USD \| US78646V1070	15.38 01:00:00	15.45 15.04.2026	-0.45% -0.07	15.38 7'800	15.39 1'900	+12.86%
Safety Ins Grp Rg USD \| US78648T1007	74.93 23:20:00	74.99 15.04.2026	-0.08% -0.06	74.82 100	74.93 600	-3.75%
Sally Beauty Rg USD \| US79546E1047	13.79 01:00:00	14.13 15.04.2026	-2.41% -0.34	13.79 7'800	13.80 9'700	-0.91%
Sana Biotech Rg USD \| US7995661045	3.44 23:20:00	3.48 15.04.2026	-1.15% -0.04	3.44 12'400	3.45 9'900	-14.50%
Sanara MedTech Rg USD \| US79957L1008	20.01 23:20:00	18.51 15.04.2026	+8.10% +1.50	19.90 100	20.07 600	-20.73%
SandRidge Energy Rg USD \| US80007P8692	14.86 01:00:00	14.79 15.04.2026	+0.47% +0.07	14.85 6'400	14.86 7'100	+2.49%
Sanmina Rg USD \| US8010561020	154.31 23:20:00	154.47 15.04.2026	-0.10% -0.16	154.34 400	154.45 100	+2.93%
Sanuwave Health Rg USD \| US80303D3052	18.27 23:20:00	17.51 15.04.2026	+4.34% +0.76	18.24 100	18.34 100	-41.32%
Satellogic Rg-A USD \| US80401C1009	6.92 23:20:00	7.30 15.04.2026	-5.21% -0.38	6.92 8'800	6.93 13'600	+290.37%
Saul Centers REI Rg USD \| US8043951016	33.52 01:00:00	33.50 15.04.2026	-1.67% -0.57	33.42 100	33.51 400	+8.12%
Savara Rg USD \| US8051111016	5.87 02:00:00	6.07 15.04.2026	-3.29% -0.20	5.87 15'700	5.88 1'100	+0.66%
Savers Value Rg USD \| US80517M1099	8.28 01:00:00	8.39 15.04.2026	-1.31% -0.11	8.29 4'100	8.30 3'100	-10.17%
SB Financial Gr Rg USD \| US78408D1054	22.17 23:20:00	22.53 15.04.2026	-1.60% -0.36	22.15 100	22.39 100	+1.17%
SBC Med-A Rg USD \| US73245B1070	4.35 23:20:00	4.36 15.04.2026	-0.23% -0.01	4.35 1'300	4.37 100	+1.16%
Scansource Rg USD \| US8060371072	38.19 23:20:00	38.61 15.04.2026	-1.09% -0.42	38.20 100	38.25 400	-1.15%
Scholar Rck Hldg Rg USD \| US80706P1030	49.32 02:00:00	49.55 15.04.2026	-0.46% -0.23	49.32 100	49.33 100	+12.49%
Scholastic Rg USD \| US8070661058	39.51 23:20:00	39.90 15.04.2026	-0.98% -0.39	39.49 700	39.52 1'700	+34.66%
Schrodinger Rg USD \| US80810D1037	12.40 23:20:00	11.91 15.04.2026	+4.11% +0.49	12.38 8'300	12.40 4'100	-33.39%
Scorpio Tankers Rg USD \| MHY7542C1306	73.96 01:00:00	73.55 15.04.2026	+0.56% +0.41	73.92 200	73.97 5'300	+44.70%
Seacoast Banking Rg USD \| US8117078019	32.25 23:20:00	32.37 15.04.2026	-0.37% -0.12	32.24 400	32.25 2'400	+3.02%
SEACR Mrn Hld Rg USD \| US78413P1012	7.52 01:00:00	7.50 15.04.2026	+0.27% +0.02	7.49 8'100	7.51 100	+24.58%
Seadrill Rg USD \| BMG7997W1029	45.97 01:00:00	46.01 15.04.2026	-0.09% -0.04	45.98 1'500	45.99 1'900	+32.98%
Seaport Ent Rg USD \| US8122152007	22.45 01:00:00	22.68 15.04.2026	-1.01% -0.23	22.44 500	22.49 1'500	+14.72%
Security Natl Fin-A USD \| US8147853092	9.68 23:20:00	9.64 15.04.2026	+0.41% +0.04	9.58 300	9.68 100	+6.99%
Selct Med Hldgs Rg USD \| US81619Q1058	16.38 01:00:00	16.38 15.04.2026	0.00% 0.00	16.38 84'000	16.39 8'400	+10.30%
Selective Insura Rg USD \| US8163001071	80.62 23:20:00	80.90 15.04.2026	-0.35% -0.28	80.62 2'800	80.69 100	-3.31%
SelectQuote Rg USD \| US8163073005	0.7561 01:00:00	0.734 15.04.2026	+3.01% +0.0221	0.7541 1'800	0.7576 10'100	-47.94%
SELLAS Life Scnc Rg USD \| US81642T2096	4.91 23:20:00	4.86 15.04.2026	+1.03% +0.05	4.89 48'900	4.90 800	+28.91%
SEMrush Hldg Rg-A USD \| US81686C1045	11.95 01:00:00	11.95 15.04.2026	0.00% 0.00	11.95 54'200	11.96 127'600	+0.50%
Semtech Rg USD \| US8168501018	93.27 23:20:00	90.12 15.04.2026	+3.50% +3.15	93.31 100	93.32 6'100	+22.30%
Seneca Foods-A USD \| US8170705011	156.01 23:20:00	162.76 15.04.2026	-4.15% -6.75	155.77 800	156.33 100	+47.12%
Sensient Tech Rg USD \| US81725T1007	92.01 01:00:00	93.34 15.04.2026	-1.42% -1.33	91.92 100	92.01 2'500	-0.65%
Septerna Rg USD \| US81734D1046	25.93 23:20:00	24.13 15.04.2026	+7.46% +1.80	25.85 1'300	25.93 800	-13.45%
Serve Robotics Rg USD \| US81758H1068	9.56 23:20:00	8.95 15.04.2026	+6.82% +0.61	9.56 1'800	9.57 2'300	-13.78%
Service REIT Rg-SBI USD \| US81761L1026	1.40 02:00:00	1.33 15.04.2026	+5.26% +0.07	1.38 64'500	1.39 46'700	-27.72%
ServisFirst Banc Rg USD \| US81768T1088	76.75 01:00:00	78.29 15.04.2026	-1.97% -1.54	76.81 200	76.82 1'100	+9.05%
Seven Hills REIT Rg USD \| US81784E1010	8.49 23:20:00	8.48 15.04.2026	+0.12% +0.01	8.48 700	8.49 200	-4.72%
Sezzle Rg USD \| US78435P1057	70.66 23:20:00	68.00 15.04.2026	+3.91% +2.66	70.61 300	70.69 200	+7.13%
SFL Corporation Rg USD \| BMG7738W1064	10.89 01:00:00	10.76 15.04.2026	+1.21% +0.13	10.88 11'700	10.89 26'000	+37.77%
Shake Shack Rg-A USD \| US8190471016	101.17 01:00:00	102.76 15.04.2026	-1.55% -1.59	101.14 1'100	101.31 1'000	+26.60%
Shenandoah Tele Rg USD \| US82312B1061	15.515 23:20:00	15.17 15.04.2026	+2.27% +0.345	15.51 400	15.52 2'000	+31.23%
Shoals Tech Rg-A USD \| US82489W1071	7.23 23:20:00	7.22 15.04.2026	+0.14% +0.01	7.22 6'800	7.23 4'700	-15.06%
Shoe Carnival Rg USD \| US8248891090	18.17 23:20:00	17.85 15.04.2026	+1.79% +0.32	18.17 600	18.19 300	+5.75%
Shore Bancshares Rg USD \| US8251071051	19.43 23:20:00	19.30 15.04.2026	+0.67% +0.13	19.42 1'100	19.44 1'200	+9.16%
Shoulder Rg USD \| US82537J1088	15.17 01:00:00	15.01 15.04.2026	+1.07% +0.16	15.13 300	15.16 1'600	+4.97%
Shutterstock Rg USD \| US8256901005	17.79 01:00:00	17.61 15.04.2026	+1.02% +0.18	17.79 200	17.84 3'600	-7.80%
SI-BONE Rg USD \| US8257041090	14.49 23:20:00	14.43 15.04.2026	+0.42% +0.06	14.49 3'000	14.50 1'700	-26.83%
Siebert Financia Rg USD \| US8261761097	1.91 23:20:00	1.86 15.04.2026	+2.69% +0.05	1.91 100	1.94 100	-47.01%
Sierra Bancp Rg USD \| US82620P1021	35.86 02:00:00	36.09 15.04.2026	-0.64% -0.23	35.77 600	35.87 200	+10.43%
SIGA Tech Rg USD \| US8269171067	4.70 23:20:00	4.58 15.04.2026	+2.62% +0.12	4.69 3'100	4.70 2'400	-25.04%
Sight Sciences Rg USD \| US82657M1053	3.91 23:20:00	3.82 15.04.2026	+2.36% +0.09	3.90 1'400	3.91 2'400	-51.83%
Signet Jewelers Rg USD \| BMG812761002	92.69 01:00:00	93.38 15.04.2026	-0.74% -0.69	92.65 400	92.74 10'700	+12.67%
Sila Rlty Rg USD \| US1462805086	25.14 01:00:00	24.97 15.04.2026	+0.68% +0.17	25.11 4'800	25.12 300	+7.12%
Silicon Laborato Rg USD \| US8269191024	211.88 23:20:00	211.06 15.04.2026	+0.39% +0.82	211.87 600	211.95 200	+61.48%
Silvaco Rg USD \| US82728C1027	8.32 02:00:00	7.88 15.04.2026	+5.58% +0.44	8.32 1'000	8.34 500	+94.57%
SilvercrestAMG Rg-A USD \| US8283591092	13.75 23:20:00	13.59 15.04.2026	+1.18% +0.16	13.71 100	13.76 100	-10.53%
Simmons First N -A- USD \| US8287302009	20.55 23:20:00	20.57 15.04.2026	-0.10% -0.02	20.54 200	20.55 6'100	+9.12%
Simulations Plus Rg USD \| US8292141053	14.64 23:20:00	13.37 15.04.2026	+9.50% +1.27	14.62 700	14.63 300	-26.66%
Sinclair Rg-A USD \| US8292421067	16.24 23:20:00	15.56 15.04.2026	+4.37% +0.68	16.23 1'200	16.24 1'800	+1.70%
Sionna Ther Rg USD \| US8294011080	45.09 23:20:00	43.30 15.04.2026	+4.13% +1.79	45.00 200	45.10 100	+5.25%
SiriusPoint Rg USD \| BMG8192H1060	22.76 01:00:00	22.54 15.04.2026	+0.98% +0.22	22.76 4'000	22.78 2'000	+2.97%
SITE Center Rg USD \| US82981J8514	5.34 01:00:00	5.30 15.04.2026	+0.75% +0.04	5.34 6'100	5.35 6'100	-17.45%
SiTime Rg USD \| US82982T1060	454.15 23:20:00	446.04 15.04.2026	+1.82% +8.11	454.15 240	454.50 360	+26.29%
Six Flags Ent Rg USD \| US83001C1080	19.62 01:00:00	20.10 15.04.2026	-2.39% -0.48	19.61 33'100	19.62 2'800	+31.03%
Skillsoft Rg USD \| US83066P3091	5.68 01:00:00	5.47 15.04.2026	+3.84% +0.21	5.65 600	5.71 100	-41.18%
Sky Harbour Grp Rg USD \| US83085C1071	10.79 01:00:00	10.77 15.04.2026	+0.19% +0.02	10.78 100	10.80 1'600	+20.07%
Skyward Spec Rg USD \| US8309401029	46.65 23:20:00	45.85 15.04.2026	+1.74% +0.80	46.64 300	46.68 500	-10.29%
SkyWater Tech Rg USD \| US83089J1088	32.24 23:20:00	31.39 15.04.2026	+2.71% +0.85	32.24 100	32.25 200	+72.85%
Skywest Inc Shs Rg USD \| US8308791024	96.89 23:20:00	98.10 15.04.2026	-1.23% -1.21	96.88 200	96.98 400	-2.30%
SKYX Platforms Rg USD \| US78471E1055	1.17 23:20:00	1.17 15.04.2026	0.00% 0.00	1.16 7'100	1.17 700	-46.08%
SL Green REIT Rg USD \| US78440X8873	41.63 01:00:00	40.66 15.04.2026	+2.39% +0.97	41.64 2'600	41.65 2'700	-11.36%
Slct Watr Sltn Rg-A USD \| US81617J3014	14.99 01:00:00	14.81 15.04.2026	+1.22% +0.18	14.99 26'500	15.00 5'000	+40.78%
Sleep Number Rg USD \| US83125X1037	2.26 23:20:00	1.77 15.04.2026	+27.68% +0.49	2.26 800	2.27 4'500	-79.08%
Slide Rg USD \| US8313491057	18.39 23:20:00	17.91 15.04.2026	+2.68% +0.48	18.38 5'100	18.39 7'400	-8.06%
SM Energy Rg USD \| US78454L1008	27.33 01:00:00	27.65 15.04.2026	-1.16% -0.32	27.33 70'400	27.34 6'100	+47.86%
SmartFinancial Rg USD \| US83190L2088	41.79 01:00:00	42.49 15.04.2026	-1.65% -0.70	41.78 300	41.82 1'400	+14.87%
Smith & Wssn Brn Rg USD \| US8317541063	14.82 02:00:00	14.85 15.04.2026	-0.20% -0.03	14.80 5'700	14.81 900	+50.46%
Smith Midland Rg USD \| US8321561032	31.72 23:20:00	32.07 15.04.2026	-1.09% -0.35	31.08 100	32.67 100	-11.75%
SmrtStp Slf Str Rg USD \| US83192D4025	31.80 01:00:00	32.32 15.04.2026	-1.61% -0.52	31.79 1'100	31.80 9'900	+4.46%
Sn Missouri Banc Rg USD \| US8433801060	66.60 23:20:00	66.86 15.04.2026	-0.39% -0.26	66.53 200	66.61 100	+13.09%
Solaris Enrgy Rg-A USD \| US83418M1036	66.05 01:00:00	65.03 15.04.2026	+1.57% +1.02	66.12 8'600	66.14 100	+41.46%
Soleno Theraptcs Rg USD \| US8342033094	52.57 23:20:00	52.62 15.04.2026	-0.10% -0.05	52.56 900	52.58 3'000	+13.65%
Solesence Rg USD \| US6300791018	1.15 23:20:00	1.10 15.04.2026	+4.55% +0.05	1.15 800	1.16 400	-31.03%
Solid Bscncs Rg USD \| US83422E2046	8.32 23:20:00	8.23 15.04.2026	+1.09% +0.09	8.32 3'800	8.33 7'400	+45.92%
Solid Power Rg-A USD \| US83422N1054	3.26 23:20:00	3.15 15.04.2026	+3.49% +0.11	3.26 42'700	3.27 12'700	-25.88%
Sonic Automotive-A USD \| US83545G1022	65.89 01:00:00	68.23 15.04.2026	-3.43% -2.34	65.81 700	65.83 1'200	+10.30%
Sonida Snr Lvng Rg USD \| US1404752032	35.01 01:00:00	34.39 15.04.2026	+1.80% +0.62	34.98 400	34.99 700	+5.46%
Sonos Rg USD \| US83570H1086	13.86 23:20:00	13.66 15.04.2026	+1.46% +0.20	13.85 1'900	13.86 4'800	-22.21%
Sound Finl Banco Rg USD \| US83607A1007	46.21 23:20:00	45.19 15.04.2026	+2.26% +1.02	45.96 100	47.00 400	+3.58%
SoundHound AI Rg-A USD \| US8361001071	7.85 23:20:00	6.97 15.04.2026	+12.63% +0.88	7.85 40'000	7.86 13'700	-30.09%
SoundThinking Rg USD \| US82536T1079	6.74 02:00:00	6.57 15.04.2026	+2.59% +0.17	6.72 1'200	6.74 300	-18.18%
South Plains Rg USD \| US83946P1075	43.77 23:20:00	44.30 15.04.2026	-1.20% -0.53	43.76 200	43.83 100	+14.18%
Southern First Rg USD \| US8428731017	58.87 23:20:00	58.85 15.04.2026	+0.03% +0.02	58.57 200	58.92 100	+14.23%
Southland Hldgs Rg USD \| US84445C1009	1.11 14.04.2026	1.09 13.04.2026	+1.83% +0.02	1.13 200	1.23 200	-65.85%
Southside Bancsh Rg USD \| US84470P1093	32.75 01:00:00	33.04 15.04.2026	-0.88% -0.29	32.72 100	32.77 400	+8.72%
Southwest Hldgs Rg USD \| US8448951025	91.04 01:00:00	91.38 15.04.2026	-0.37% -0.34	91.03 10'100	91.04 3'300	+14.20%
Spectr Brn Hldg Rg USD \| US84790A1051	79.16 01:00:00	80.25 15.04.2026	-1.36% -1.09	79.20 400	79.21 400	+35.83%
Sphere Entmt Rg-A USD \| US55826T1025	132.41 01:00:00	133.56 15.04.2026	-0.86% -1.15	132.34 600	132.47 1'200	+40.47%
Spire Global Rg-A USD \| US8485603067	20.54 01:00:00	20.74 15.04.2026	-0.96% -0.20	20.52 900	20.53 2'200	+176.53%
Spire Rg USD \| US84857L1017	92.05 01:00:00	92.61 15.04.2026	-0.60% -0.56	92.06 3'500	92.07 1'400	+11.98%
Spok Holdings Rg USD \| US84863T1060	11.07 23:20:00	11.10 15.04.2026	-0.27% -0.03	11.06 1'300	11.07 100	-15.85%
Sprinklr Rg-A USD \| US85208T1079	5.41 01:00:00	5.33 15.04.2026	+1.50% +0.08	5.40 11'000	5.42 73'300	-31.49%
Sprout Social Rg-A USD \| US85209W1099	5.57 23:20:00	5.24 15.04.2026	+6.30% +0.33	5.57 7'000	5.58 1'400	-53.50%
SPS Comm Rg USD \| US78463M1071	55.36 23:20:00	52.55 15.04.2026	+5.35% +2.81	55.36 800	55.38 1'000	-41.04%
SPX Technologies Rg USD \| US78473E1038	219.99 01:00:00	224.82 15.04.2026	-2.15% -4.83	219.62 3'100	219.63 800	+12.38%
Spyre Therap Rg USD \| US00773J2024	68.99 02:00:00	64.01 15.04.2026	+7.78% +4.98	68.96 700	68.99 2'600	+95.39%
SR Bancorp Rg USD \| US85227J1060	17.72 02:00:00	17.74 15.04.2026	-0.11% -0.02	17.72 400	17.79 100	+12.71%
SSR Mining Rg USD \| CA7847301032	31.16 02:00:00	32.84 15.04.2026	-5.12% -1.68	31.14 9'300	31.15 1'700	+49.82%
St. Joe Rg USD \| US7901481009	66.98 01:00:00	67.94 15.04.2026	-1.41% -0.96	66.94 200	66.98 1'100	+14.43%
Staar Surgical Rg USD \| US8523123052	24.73 02:00:00	24.43 15.04.2026	+1.23% +0.30	24.71 400	24.72 600	+5.80%
Stagwell Rg-A USD \| US85256A1097	6.66 02:00:00	6.56 15.04.2026	+1.52% +0.10	6.65 1'300	6.66 13'400	+34.15%
Stand Motor Prod Rg USD \| US8536661056	36.69 01:00:00	37.88 15.04.2026	-3.14% -1.19	36.69 1'000	36.75 700	+2.80%
Standard BioTool Rg USD \| US34385P1084	0.9775 02:00:00	0.885 15.04.2026	+10.45% +0.0925	0.9774 5'700	0.9799 4'700	-30.86%
Standex Intl Rg USD \| US8542311076	267.01 01:00:00	269.75 15.04.2026	-1.02% -2.74	267.01 500	267.08 1'300	+24.15%
Starz Entmt Rg USD \| CA8559191066	16.75 02:00:00	16.79 15.04.2026	-0.24% -0.04	16.68 100	16.75 7'000	+43.50%
Stellar Bancorp Rg USD \| US8589271068	37.58 01:00:00	37.44 15.04.2026	+0.37% +0.14	37.57 1'300	37.58 5'100	+21.01%
Stepan Co Rg USD \| US8585861003	50.21 01:00:00	51.78 15.04.2026	-3.03% -1.57	50.22 700	50.25 1'800	+9.33%
StepStone Grp Rg-A USD \| US85914M1071	54.58 02:00:00	52.63 15.04.2026	+3.71% +1.95	54.58 2'400	54.61 100	-17.98%
Stereotaxis Rg USD \| US85916J4094	2.00 00:40:00	2.02 15.04.2026	-0.99% -0.02	1.97 400	2.02 100	-11.98%
Sterling Infra Rg USD \| US8592411016	456.08 02:00:00	464.54 15.04.2026	-1.82% -8.46	456.10 160	456.23 40	+51.70%
Steven Madden Rg USD \| US5562691080	38.38 23:20:00	38.20 15.04.2026	+0.47% +0.18	38.38 7'500	38.40 300	-8.26%
Stewart Info.Ser Rg USD \| US8603721015	65.29 01:00:00	64.85 15.04.2026	+0.68% +0.44	65.21 200	65.27 500	-7.70%
Stitch Fix-A Rg USD \| US8608971078	3.63 23:20:00	3.33 15.04.2026	+9.01% +0.30	3.62 7'800	3.63 15'900	-36.57%
Stock Yard Banco Rg USD \| US8610251048	71.51 02:00:00	71.42 15.04.2026	+0.13% +0.09	71.51 700	71.57 200	+9.96%
Stoke Therap Rg USD \| US86150R1077	35.54 02:00:00	35.86 15.04.2026	-0.89% -0.32	35.51 900	35.60 1'200	+12.98%
StoneCo-A Rg USD \| KYG851581069	14.92 02:00:00	14.61 15.04.2026	+2.12% +0.31	14.91 16'300	14.92 700	-1.22%
StoneX Group Rg USD \| US8618961085	102.30 23:20:00	102.23 15.04.2026	+0.07% +0.07	102.17 200	102.30 100	+61.20%
Strata Critica Rg-A USD \| US0926671043	4.49 02:00:00	4.33 15.04.2026	+3.70% +0.16	4.49 1'300	4.50 49'700	-9.98%
Strategic Edu Rg USD \| US86272C1036	80.42 02:00:00	79.37 15.04.2026	+1.32% +1.05	80.37 1'600	80.52 100	-1.03%
Strattec Securit Rg USD \| US8631111007	76.25 02:00:00	79.42 15.04.2026	-3.99% -3.17	75.99 400	76.45 300	+4.31%
Stratus Properti Rg USD \| US8631672016	30.40 02:00:00	31.57 15.04.2026	-3.71% -1.17	30.14 100	30.65 100	+30.56%
Stride Rg USD \| US86333M1080	94.01 01:00:00	93.53 15.04.2026	+0.51% +0.48	93.96 1'000	93.97 5'400	+44.05%
Strive Rg-A USD \| US8629453007	13.53 02:00:00	12.43 15.04.2026	+8.85% +1.10	13.53 600	13.54 1'900	-15.79%
Sturm Ruger & Co Rg USD \| US8641591081	42.35 01:00:00	42.29 15.04.2026	+0.14% +0.06	42.34 500	42.37 3'600	+29.53%
Stwbry Flds REIT Rg USD \| US8631821019	12.31 02.04.2026	12.05 31.03.2026	+2.16% +0.26	12.16 100	13.78 100	-2.76%
Summit Hotel REI Rg USD \| US8660821005	4.82 01:00:00	4.87 15.04.2026	-1.03% -0.05	4.81 4'500	4.82 4'000	0.00%
Summit Mid Rg USD \| US86614G1013	29.93 01:00:00	29.29 15.04.2026	+2.19% +0.64	29.84 1'000	29.92 200	+9.78%
Sun Ctry Airl Rg USD \| US8666831057	17.77 23:20:00	17.97 15.04.2026	-1.11% -0.20	17.76 2'400	17.77 700	+24.88%
SunCoke Energy Rg USD \| US86722A1034	6.26 01:00:00	6.17 15.04.2026	+1.46% +0.09	6.25 10'600	6.26 300	-14.31%
SunOpta Rg USD \| CA8676EP1086	6.50 02:00:00	6.49 15.04.2026	+0.15% +0.01	6.49 21'200	6.50 429'900	+70.79%
SunPower Rg USD \| US20460L1044	1.21 23:20:00	1.23 15.04.2026	-1.63% -0.02	1.20 4'500	1.21 2'200	-21.66%
Sunrise Rlt Rg USD \| US8679811021	7.96 02:00:00	7.83 15.04.2026	+1.66% +0.13	7.94 700	7.99 100	-16.97%
Sunrun Rg USD \| US86771W1053	12.10 23:20:00	12.45 15.04.2026	-2.81% -0.35	12.09 18'600	12.10 2'000	-32.34%
Sunstn Hotl REIT Rg USD \| US8678921011	9.57 01:00:00	9.74 15.04.2026	-1.75% -0.17	9.55 19'300	9.56 3'900	+8.95%
Super Grp of Cos Rg USD \| US8683581024	10.86 23:20:00	10.70 15.04.2026	+1.50% +0.16	10.80 5'800	10.87 300	+10.54%
Super Grp SGHC Rg USD \| GG00BMG42V42	11.22 01:00:00	10.94 15.04.2026	+2.56% +0.28	11.21 2'800	11.22 24'100	-8.45%
Supernus Pharm Rg USD \| US8684591089	49.94 02:00:00	50.11 15.04.2026	-0.34% -0.17	49.90 100	49.93 200	+0.82%
Surgery Partners Rg USD \| US86881A1007	13.22 23:20:00	13.10 15.04.2026	+0.92% +0.12	13.21 5'600	13.22 3'900	-15.21%
Sweetgreen Rg-A USD \| US87043Q1085	6.59 01:00:00	6.20 15.04.2026	+6.29% +0.39	6.59 4'800	6.60 65'200	-8.28%
Sylvamo Rg USD \| US8713321029	42.31 01:00:00	42.83 15.04.2026	-1.21% -0.52	42.30 1'300	42.34 100	-11.05%
Synaptics Rg USD \| US87157D1090	77.66 02:00:00	76.76 15.04.2026	+1.17% +0.90	77.66 100	77.70 200	+3.70%
Syndax Pharmaceu Rg USD \| US87164F1057	24.33 23:20:00	24.43 15.04.2026	-0.41% -0.10	24.30 100	24.31 900	+16.28%
T1 Energy Rg USD \| US35834F1049	5.34 01:00:00	4.86 15.04.2026	+9.88% +0.48	5.33 6'900	5.34 37'900	-27.25%
Tactile Systms T Rg USD \| US87357P1003	25.35 02:00:00	25.06 15.04.2026	+1.16% +0.29	25.32 200	25.35 900	-13.59%
Talkspace Rg USD \| US87427V1035	5.17 02:00:00	5.17 15.04.2026	0.00% 0.00	5.16 406'500	5.17 59'800	+42.42%
Talos Energy Rg USD \| US87484T1088	14.37 01:00:00	14.26 15.04.2026	+0.77% +0.11	14.37 8'800	14.38 52'700	+29.40%
Tandem Diabetes Rg USD \| US8753722037	20.66 23:20:00	21.11 15.04.2026	-2.13% -0.45	20.64 600	20.65 100	-3.96%
Tanger Rg USD \| US8754651060	36.22 01:00:00	36.66 15.04.2026	-1.20% -0.44	36.22 3'600	36.23 7'300	+9.86%
Tango Therapetcs Rg USD \| US87583X1090	25.33 23:20:00	24.06 15.04.2026	+5.28% +1.27	25.31 600	25.32 1'500	+171.56%
Target Hospitlty Rg USD \| US87615L1070	14.85 23:20:00	14.53 15.04.2026	+2.20% +0.32	14.83 1'500	14.84 500	+81.40%
Tarsus Pharma Rg USD \| US87650L1035	71.80 02:00:00	73.81 15.04.2026	-2.72% -2.01	71.79 200	71.87 700	-9.86%
Taylor Morr Home Rg USD \| US87724P1066	57.74 01:00:00	59.50 15.04.2026	-2.96% -1.76	57.72 800	57.73 8'200	+1.07%
Taysha Gene Ther Rg USD \| US8776191061	6.00 23:20:00	4.71 15.04.2026	+27.39% +1.29	5.98 6'700	5.99 9'100	-14.36%
Teads Holding Rg USD \| US69002R1032	0.73 02:00:00	0.69 15.04.2026	+5.80% +0.04	0.7209 900	0.7289 400	-1.97%
TechTarget Rg USD \| US87874R3084	4.15 23:20:00	4.02 15.04.2026	+3.23% +0.13	4.13 3'200	4.14 400	-25.56%
Tecnoglass Rg USD \| KYG872641009	43.97 01:00:00	45.71 15.04.2026	-3.81% -1.74	43.92 500	43.93 200	-9.16%
Tectonic Therap Rg USD \| US8789721086	29.69 02:00:00	29.95 15.04.2026	-0.87% -0.26	29.66 200	29.72 400	+43.58%
Teekay Rg USD \| BMG8726T1053	12.58 01:00:00	12.06 15.04.2026	+4.31% +0.52	12.57 2'000	12.58 11'100	+33.55%
Teekay Tank Rg-A USD \| BMG8726X1065	74.73 01:00:00	72.89 15.04.2026	+2.52% +1.84	74.61 2'800	74.62 1'600	+36.45%
Tejon Ranch Co Rg USD \| US8790801091	19.46 01:00:00	19.41 15.04.2026	+0.26% +0.05	19.43 3'100	19.46 800	+23.08%
Tel & Data Syste Rg USD \| US8794338298	44.68 01:00:00	45.49 15.04.2026	-1.78% -0.81	44.65 2'400	44.67 3'300	+10.95%
Teladoc Health Rg USD \| US87918A1051	5.54 01:00:00	5.24 15.04.2026	+5.73% +0.30	5.53 38'100	5.54 84'700	-25.14%
Telos Rg USD \| US87969B1017	4.44 23:20:00	4.15 15.04.2026	+6.99% +0.29	4.43 2'200	4.44 5'400	-18.63%
Tenable Hldgs Rg USD \| US88025T1025	18.93 23:20:00	17.87 15.04.2026	+5.93% +1.06	18.93 16'500	18.94 2'100	-24.05%
Tennant Co Rg USD \| US8803451033	78.05 01:00:00	78.75 15.04.2026	-0.89% -0.70	77.97 700	78.11 900	+6.85%
TeraWulf Rg USD \| US88080T1043	19.67 23:20:00	20.95 15.04.2026	-6.11% -1.28	19.68 900	19.69 9'300	+82.33%
Terex Corp Rg USD \| US8807791038	58.66 01:00:00	63.73 15.04.2026	-7.96% -5.07	58.64 1'000	58.65 4'800	+19.39%
Terns Pharma Rg USD \| US8808811074	52.71 23:20:00	52.68 15.04.2026	+0.06% +0.03	52.70 223'700	52.71 800	+30.40%
TerrenoRlty REIT Rg USD \| US88146M1018	65.74 01:00:00	65.65 15.04.2026	+0.14% +0.09	65.71 200	65.72 900	+11.82%
Tetra Technologi Rg USD \| US88162F1057	8.52 01:00:00	8.41 15.04.2026	+1.31% +0.11	8.51 2'900	8.52 15'800	-10.25%
Tevogen Bio Rg USD \| US88165K2006	6.44 23:20:00	5.98 15.04.2026	+7.69% +0.46	6.10 100	6.46 100	-63.88%
Texas Cap Banc Rg USD \| US88224Q1076	103.15 02:00:00	103.15 15.04.2026	0.00% 0.00	103.05 600	103.15 400	+13.93%
TG Therap Rg USD \| US88322Q1085	34.60 23:20:00	34.56 15.04.2026	+0.12% +0.04	34.56 300	34.59 1'800	+15.93%
The Baldwin Rg-A USD \| US05589G1022	22.83 02:00:00	22.25 15.04.2026	+2.61% +0.58	22.81 1'000	22.83 4'800	-7.41%
The Eastern Co Rg USD \| US2763171046	22.34 02:00:00	21.82 15.04.2026	+2.38% +0.52	22.34 100	22.50 200	+10.82%
The Joint Rg USD \| US47973J1025	9.08 02:00:00	8.98 15.04.2026	+1.11% +0.10	9.07 100	9.10 100	+2.98%
The Lovesac Rg USD \| US54738L1098	16.65 02:00:00	16.46 15.04.2026	+1.15% +0.19	16.62 500	16.66 1'000	+11.59%
The Marzetti Rg USD \| US5138471033	136.59 02:00:00	142.31 15.04.2026	-4.02% -5.72	136.56 1'400	136.63 200	-13.45%
The RealReal Rg USD \| US88339P1012	10.50 02:00:00	10.57 15.04.2026	-0.66% -0.07	10.50 11'500	10.51 1'100	-33.02%
The Rl Brokerage Rg USD \| CA75585H2063	2.61 23:20:00	2.57 15.04.2026	+1.56% +0.04	2.61 4'400	2.62 7'300	-29.59%
The RMR Grp Rg-A USD \| US74967R1068	16.55 23:20:00	16.60 15.04.2026	-0.30% -0.05	16.54 600	16.55 100	+11.41%
The Simply Good Rg USD \| US82900L1026	11.72 23:20:00	11.39 15.04.2026	+2.90% +0.33	11.72 17'300	11.73 1'400	-43.28%
Theravance Bioph Rg USD \| KYG8807B1068	16.64 02:00:00	16.60 15.04.2026	+0.24% +0.04	16.63 1'100	16.64 2'000	-11.28%
Thermon Group Rg USD \| US88362T1034	53.96 01:00:00	55.06 15.04.2026	-2.00% -1.10	53.91 3'600	53.97 2'800	+48.17%
ThredUp Rg-A USD \| US88556E1029	4.24 02:00:00	4.03 15.04.2026	+5.21% +0.21	4.23 3'100	4.24 18'400	-36.93%
Thryv Holdings Rg USD \| US8860292064	3.39 23:20:00	3.09 15.04.2026	+9.71% +0.30	3.37 2'400	3.38 700	-48.93%
TIC Solutions Rg USD \| US00510N1028	7.64 01:00:00	7.93 15.04.2026	-3.66% -0.29	7.63 7'900	7.64 38'400	-21.56%
Tidewater Rg USD \| US88642R1095	83.61 01:00:00	84.28 15.04.2026	-0.79% -0.67	83.71 9'200	83.73 1'400	+66.86%
Timberland Banco Rg USD \| US8870981011	41.40 23:20:00	41.39 15.04.2026	+0.02% +0.01	41.26 200	41.40 200	+15.61%
Tiptree Rg USD \| US88822Q1031	17.23 23:20:00	17.25 15.04.2026	-0.12% -0.02	17.23 200	17.24 1'200	-5.58%
Titan America Rg USD \| BE6360403164	16.03 01:00:00	16.44 15.04.2026	-2.49% -0.41	16.04 100	16.05 300	-0.24%
Titan Intl Rg USD \| US88830M1027	8.12 01:00:00	8.42 15.04.2026	-3.56% -0.30	8.10 100	8.11 1'200	+7.54%
Titan Machinery Rg USD \| US88830R1014	19.28 23:20:00	19.98 15.04.2026	-3.50% -0.70	19.25 400	19.30 200	+32.85%
Tompkins Financi Rg USD \| US8901101092	83.66 00:40:00	84.32 15.04.2026	-0.78% -0.66	82.80 100	83.84 2'400	+16.37%
Tonix Pharm Hld Rg USD \| US8902608392	14.34 23:20:00	13.35 15.04.2026	+7.42% +0.99	14.29 300	14.34 200	-14.53%
Tootsie Roll Ind Rg USD \| US8905161076	42.43 01:00:00	43.12 15.04.2026	-1.60% -0.69	42.37 200	42.43 700	+21.25%
Torrid Holdings Rg USD \| US89142B1070	2.17 01:00:00	2.05 15.04.2026	+5.85% +0.12	2.16 9'400	2.18 15'700	+109.53%
Towne Bank Rg USD \| US89214P1093	35.40 23:20:00	35.62 15.04.2026	-0.62% -0.22	35.39 100	35.40 600	+6.74%
TPG Mortgage Inv Rg USD \| US0012285013	7.90 01:00:00	7.90 15.04.2026	0.00% 0.00	7.88 3'200	7.90 3'300	-7.28%
TPG RE Fina REIT Rg USD \| US87266M1071	8.29 01:00:00	8.19 15.04.2026	+1.22% +0.10	8.28 1'300	8.29 6'900	-4.88%
Traeger Rg USD \| US89269P2020	38.87 01:00:00	33.66 15.04.2026	+15.48% +5.21	38.87 100	39.88 600	-37.67%
Transcat Rg USD \| US8935291075	78.39 23:20:00	81.82 15.04.2026	-4.19% -3.43	78.29 300	78.53 100	+44.23%
TransMedics Grp Rg USD \| US89377M1099	116.11 23:20:00	115.68 15.04.2026	+0.37% +0.43	115.99 400	116.17 800	-4.91%
Transocean N USD \| CH0048265513	6.15 01:00:00	6.17 15.04.2026	-0.32% -0.02	6.14 109'100	6.15 234'500	+49.39%
Travelzoo Rg USD \| US89421Q2057	6.78 23:20:00	6.73 15.04.2026	+0.74% +0.05	6.77 200	6.79 200	-5.48%
Travere Therapet Rg USD \| US89422G1076	40.95 23:20:00	42.13 15.04.2026	-2.80% -1.18	40.94 300	40.99 700	+10.26%
Trcontl Realty I Rg USD \| US8936172092	40.31 01:00:00	41.00 15.04.2026	-1.68% -0.69	40.31 300	41.53 200	-30.06%
Treace Med Cncpt Rg USD \| US89455T1097	2.23 23:20:00	2.13 15.04.2026	+4.69% +0.10	2.23 3'400	2.24 1'400	-13.06%
Tredegar Rg USD \| US8946501009	8.77 01:00:00	8.82 15.04.2026	-0.57% -0.05	8.75 4'000	8.77 1'400	+22.84%
Trevi Therapeuti Rg USD \| US89532M1018	14.27 23:20:00	14.04 15.04.2026	+1.64% +0.23	14.26 900	14.27 1'900	+12.14%
Tri Pointe Homes Rg USD \| US87265H1095	46.76 01:00:00	46.80 15.04.2026	-0.09% -0.04	46.77 22'200	46.78 29'600	+48.71%
Trico Bancshares Rg USD \| US8960951064	50.20 02:00:00	50.48 15.04.2026	-0.55% -0.28	50.12 100	50.21 800	+6.57%
TriMas Rg USD \| US8962152091	37.65 23:20:00	39.03 15.04.2026	-3.54% -1.38	37.65 2'300	37.68 400	+10.10%
Trinet Group Rg USD \| US8962881079	38.30 01:00:00	37.71 15.04.2026	+1.56% +0.59	38.29 2'400	38.32 200	-36.23%
Trinity Ind Rg USD \| US8965221091	33.49 01:00:00	34.34 15.04.2026	-3.35% -1.16	33.47 3'500	33.48 1'200	+31.05%
TripAdvisor Rg USD \| US8969452015	11.48 23:20:00	11.26 15.04.2026	+1.95% +0.22	11.47 100	11.48 4'800	-22.66%
TriSals Life Sci Rg USD \| US89680M1018	4.49 23:20:00	4.40 15.04.2026	+2.05% +0.09	4.49 1'600	4.50 200	-36.96%
Triumph Finl Rg USD \| US89679E3009	62.40 01:00:00	61.90 15.04.2026	+0.81% +0.50	62.39 600	62.40 1'300	-1.17%
Tronox Hldgs Rg USD \| GB00BJT16S69	9.28 01:00:00	9.28 15.04.2026	0.00% 0.00	9.27 26'100	9.28 7'600	+122.54%
TruBridge Rg USD \| US2053061030	22.13 02:00:00	21.54 15.04.2026	+2.74% +0.59	22.13 200	22.16 700	-2.40%
TrueBlue Rg USD \| US89785X1019	3.99 01:00:00	3.76 15.04.2026	+6.12% +0.23	3.97 8'400	3.98 200	-17.36%
Trupanion Rg USD \| US8982021060	27.20 23:20:00	26.26 15.04.2026	+3.58% +0.94	27.17 200	27.20 100	-29.73%
Trustco Bank Rg USD \| US8983492047	46.19 23:20:00	46.67 15.04.2026	-1.03% -0.48	46.16 400	46.21 100	+12.92%
Trustmark Rg USD \| US8984021027	44.21 23:20:00	44.84 15.04.2026	-1.40% -0.63	44.18 1'000	44.20 200	+15.12%
TSS Rg USD \| US87288V1017	14.19 23:20:00	14.48 15.04.2026	-2.00% -0.29	14.18 33'000	14.21 500	+104.81%
TTEC Hldngs Rg USD \| US89854H1023	3.03 23:20:00	2.79 15.04.2026	+8.60% +0.24	3.03 5'700	3.04 15'000	-22.50%
TTM Technologies Rg USD \| US87305R1095	116.60 23:20:00	120.74 15.04.2026	-3.43% -4.14	116.58 400	116.69 1'100	+74.99%
Tucows Rg USD \| US8986972060	16.85 02:00:00	16.49 15.04.2026	+2.18% +0.36	16.75 100	16.91 100	-26.45%
TuHURA Bio Rg USD \| US8989201038	3.07 02:00:00	3.15 15.04.2026	-2.54% -0.08	3.07 4'300	3.08 900	+316.28%
Turning Point Br Rg USD \| US90041L1052	80.99 01:00:00	81.51 15.04.2026	-0.64% -0.52	81.05 5'100	81.06 400	-24.81%
Turtle Beach Rg USD \| US9004502061	10.93 02:00:00	10.71 15.04.2026	+2.05% +0.22	10.93 400	10.94 100	-23.66%
Tutor Perini Rg USD \| US9011091082	86.25 01:00:00	86.16 15.04.2026	+0.10% +0.09	86.30 1'000	86.31 5'200	+28.56%
Tvardi Therap Rg USD \| US1407553072	3.47 23:20:00	3.16 15.04.2026	+9.81% +0.31	3.46 100	3.47 400	-26.51%
Twist Bioscience Rg USD \| US90184D1000	57.62 23:20:00	57.41 15.04.2026	+0.37% +0.21	57.47 4'400	57.67 2'500	+80.99%
Two Hbrs In REIT Rg USD \| US90187B8046	11.11 01:00:00	11.10 15.04.2026	+0.09% +0.01	11.11 13'100	11.12 17'900	+5.71%
TXNM Energy Rg USD \| US69349H1077	59.03 01:00:00	59.11 15.04.2026	-0.14% -0.08	59.02 5'000	59.04 6'800	+0.39%
Tyra Bioscis Rg USD \| US90240B1061	34.97 23:20:00	35.27 15.04.2026	-0.85% -0.30	34.93 100	34.97 100	+34.16%
U.S. Gold Rg USD \| US90291C2017	16.89 23:20:00	16.55 15.04.2026	+2.05% +0.34	16.89 300	16.95 100	-14.73%
U.S.GoldMining Rg USD \| US90291W1080	13.24 23:20:00	13.00 15.04.2026	+1.85% +0.24	13.07 100	13.21 100	+47.39%
Udemy Rg USD \| US9026851066	4.91 23:20:00	4.75 15.04.2026	+3.37% +0.16	4.91 5'500	4.92 3'100	-18.80%
UFP Industries Rg USD \| US90278Q1085	93.02 23:20:00	96.12 15.04.2026	-3.23% -3.10	92.98 100	93.05 600	+5.57%
UFP Technologies Rg USD \| US9026731029	196.22 23:20:00	196.03 15.04.2026	+0.10% +0.19	195.41 600	196.25 200	-11.71%
Ultra Clean Hldg Rg USD \| US90385V1070	76.08 23:20:00	76.92 15.04.2026	-1.09% -0.84	76.07 300	76.08 2'600	+203.67%
UMB Financial Rg USD \| US9027881088	119.87 23:20:00	120.63 15.04.2026	-0.63% -0.76	119.84 100	119.89 2'400	+4.86%
UMH Propert REIT Rg USD \| US9030021037	15.30 01:00:00	15.39 15.04.2026	-0.58% -0.09	15.28 6'000	15.29 700	-3.27%
Unifirst Corp Rg USD \| US9047081040	259.81 01:00:00	260.84 15.04.2026	-0.39% -1.03	259.45 400	259.82 2'800	+35.22%
Union Bankshares Rg USD \| US9054001071	23.92 23:20:00	24.30 15.04.2026	-1.56% -0.38	23.90 500	24.16 100	+2.40%
Unisys Rg USD \| US9092143067	2.41 01:00:00	2.22 15.04.2026	+8.56% +0.19	2.40 17'300	2.41 100	-19.57%
United Bankshare Rg USD \| US9099071071	43.50 23:20:00	43.62 15.04.2026	-0.28% -0.12	43.49 300	43.50 1'900	+13.59%
United Comnty Bk Rg USD \| US90984P3038	33.39 01:00:00	33.81 15.04.2026	-1.24% -0.42	33.38 1'900	33.39 18'700	+8.30%
United Fire Gr Rg USD \| US9103401082	39.22 23:20:00	39.32 15.04.2026	-0.25% -0.10	39.16 100	39.22 700	+8.17%
United Natural F Rg USD \| US9111631035	46.97 01:00:00	47.44 15.04.2026	-0.99% -0.47	46.97 9'500	46.98 1'600	+40.90%
United Parks Rg USD \| US81282V1008	36.67 01:00:00	37.70 15.04.2026	-2.73% -1.03	36.66 2'100	36.67 2'200	+3.86%
Uniti Group Rg USD \| US9129321009	11.05 23:20:00	10.92 15.04.2026	+1.19% +0.13	11.04 1'000	11.05 8'000	+55.78%
Unitil Corp Rg USD \| US9132591077	53.45 01:00:00	54.01 15.04.2026	-1.04% -0.56	53.39 300	53.40 1'800	+11.50%
Unity Bancorp Rg USD \| US9132901029	54.16 23:20:00	55.00 15.04.2026	-1.53% -0.84	54.00 100	54.17 100	+6.34%
Univ Health REIT Rg USD \| US91359E1055	42.70 01:00:00	43.11 15.04.2026	-0.95% -0.41	42.59 600	42.70 500	+9.95%
Univer Tech Inst Rg USD \| US9139151040	35.39 01:00:00	35.21 15.04.2026	+0.51% +0.18	35.36 900	35.39 14'500	+34.75%
Universal Corp Rg USD \| US9134561094	51.01 01:00:00	51.71 15.04.2026	-2.89% -1.52	50.98 3'000	51.04 1'000	-0.42%
Universal Ins Hl Rg USD \| US91359V1070	34.42 01:00:00	34.14 15.04.2026	+0.82% +0.28	34.37 400	34.43 2'900	+1.01%
Universal Logist Rg USD \| US91388P1057	20.83 23:20:00	20.81 15.04.2026	+0.10% +0.02	20.73 200	20.85 300	+37.00%
Univest Finl Rg USD \| US9152711001	36.70 23:20:00	37.20 15.04.2026	-1.34% -0.50	36.68 1'800	36.70 32'500	+13.62%
Upbound Grp Rg USD \| US76009N1000	18.92 23:20:00	19.34 15.04.2026	-2.17% -0.42	18.92 2'800	18.93 300	+10.14%
Upstart Hldgs Rg USD \| US91680M1071	33.36 23:20:00	29.53 15.04.2026	+12.97% +3.83	33.34 200	33.35 700	-32.47%
Upstream Bio Rg USD \| US91678A1079	9.88 23:20:00	10.34 15.04.2026	-4.45% -0.46	9.85 1'800	9.86 700	-61.92%
Upwork Rg USD \| US91688F1049	11.30 23:20:00	11.06 15.04.2026	+2.17% +0.24	11.28 1'100	11.29 1'400	-44.20%
Uranium Energy Rg USD \| US9168961038	14.835 00:40:00	14.11 15.04.2026	+5.14% +0.725	14.81 100	14.85 5'100	+20.70%
Urban Edge REIT Rg USD \| US91704F1049	21.42 01:00:00	21.24 15.04.2026	+0.85% +0.18	21.41 9'500	21.42 24'800	+10.68%
Urban Outfitters Rg USD \| US9170471026	68.20 23:20:00	65.85 15.04.2026	+3.57% +2.35	68.13 10'100	68.20 2'900	-12.50%
UroGen Pharma Rg USD \| IL0011407140	21.51 23:20:00	21.22 15.04.2026	+1.37% +0.29	21.48 300	21.50 500	-9.39%
US Antimony Rg USD \| US9115491030	10.70 01:00:00	9.37 15.04.2026	+14.19% +1.33	10.69 2'500	10.70 16'700	+86.65%
US Lime & Minera Rg USD \| US9119221029	133.82 23:20:00	137.29 15.04.2026	-2.53% -3.47	133.82 100	134.10 200	+14.66%
Us Physical Ther Rg USD \| US90337L1089	76.67 01:00:00	77.13 15.04.2026	-0.60% -0.46	76.66 400	76.75 400	-1.23%
USA Rare Earth Rg-A USD \| US91733P1075	18.35 23:20:00	16.99 15.04.2026	+8.00% +1.36	18.33 600	18.34 400	+42.77%
USA TODAY Rg USD \| US36472T1097	7.41 01:00:00	7.19 15.04.2026	+3.06% +0.22	7.40 3'800	7.41 47'600	+39.61%
USANA Health Sc Rg USD \| US90328M1071	18.90 01:00:00	18.51 15.04.2026	+2.11% +0.39	18.84 2'400	18.90 600	-5.71%
USCB Fin Hldgs Rg-A USD \| US90355N1019	19.78 23:20:00	19.84 15.04.2026	-0.30% -0.06	19.68 100	19.87 100	+7.71%
Utah Medical Pro Rg USD \| US9174881089	68.80 23:20:00	68.37 15.04.2026	+0.63% +0.43	68.26 100	68.95 100	+22.18%
UTZ Brands Rg-A USD \| US9180901012	7.74 01:00:00	7.83 15.04.2026	-1.15% -0.09	7.74 20'500	7.75 6'100	-24.57%
V2X Rg USD \| US92242T1016	68.83 01:00:00	69.02 15.04.2026	-0.28% -0.19	68.79 1'500	68.86 8'000	+26.53%
VAALCO Energy Rg USD \| US91851C2017	5.69 01:00:00	5.77 15.04.2026	-1.39% -0.08	5.68 29'600	5.69 14'300	+58.52%
Valaris Rg USD \| BMG9460G1015	91.67 01:00:00	92.01 15.04.2026	-0.37% -0.34	91.74 900	91.75 100	+82.56%
Valhi Rg USD \| US9189052098	13.96 01:00:00	14.10 15.04.2026	-0.99% -0.14	13.92 1'100	13.96 500	+17.01%
Valley Natl Banc Rg USD \| US9197941076	13.14 23:20:00	13.10 15.04.2026	+0.31% +0.04	13.14 36'600	13.15 13'600	+12.16%
Value Line Inc Rg USD \| US9204371002	35.12 23:20:00	35.68 15.04.2026	-1.57% -0.56	34.85 100	35.12 300	-7.16%
Vanda Pharma Rg USD \| US9216591084	7.27 23:20:00	7.32 15.04.2026	-0.68% -0.05	7.26 3'500	7.27 3'000	-17.01%
Varex Imaging Rg USD \| US92214X1063	11.78 23:20:00	11.74 15.04.2026	+0.34% +0.04	11.76 1'300	11.77 700	+0.77%
Varonis Systems Rg USD \| US9222801022	23.14 23:20:00	21.76 15.04.2026	+6.34% +1.38	23.13 2'700	23.14 4'800	-33.66%
Vaxcyte Rg USD \| US92243G1085	60.45 02:00:00	62.76 15.04.2026	-3.68% -2.31	60.41 1'100	60.45 700	+36.02%
Veeco Instrument Rg USD \| US9224171002	42.66 23:20:00	40.72 15.04.2026	+4.76% +1.94	42.59 3'100	42.66 1'200	+42.48%
Velocity Financ Rg USD \| US92262D1019	19.56 01:00:00	19.51 15.04.2026	+0.26% +0.05	19.54 2'100	19.56 3'300	-6.02%
Vera Therapeut Rg-A USD \| US92337R1014	43.45 23:20:00	44.36 15.04.2026	-2.05% -0.91	43.42 900	43.44 200	-12.40%
Veracyte Rg USD \| US92337F1075	34.04 23:20:00	34.30 15.04.2026	-0.76% -0.26	34.00 1'600	34.04 400	-18.53%
Verastem Rg USD \| US92337C2035	6.33 23:20:00	6.14 15.04.2026	+3.09% +0.19	6.32 4'400	6.33 7'500	-20.47%
Verde Cln Fuel Rg-A USD \| US9233721060	1.85 23:20:00	1.78 15.04.2026	+3.93% +0.07	1.84 100	1.91 100	-13.59%
Vericel Rg USD \| US92346J1088	35.37 23:20:00	35.14 15.04.2026	+0.65% +0.23	35.37 100	35.39 700	-2.42%
Veris Residentl Rg USD \| US5544891048	18.90 01:00:00	18.90 15.04.2026	0.00% 0.00	18.89 34'400	18.90 12'300	+27.02%
Verra Mobility Rg-A USD \| US92511U1025	14.98 23:20:00	15.00 15.04.2026	-0.13% -0.02	14.96 8'100	14.97 4'100	-33.07%
Vertex Rg-A USD \| US92538J1060	12.20 23:20:00	11.45 15.04.2026	+6.55% +0.75	12.19 16'200	12.20 400	-42.66%
Vestis Rg USD \| US29430C1027	9.25 01:00:00	9.22 15.04.2026	+0.33% +0.03	9.25 27'000	9.26 4'800	+38.23%
Via Transn Rg-A USD \| US92556W1045	17.14 01:00:00	15.77 15.04.2026	+8.69% +1.37	17.12 100	17.13 6'500	-45.64%
Viant Tech Rg-A USD \| US92557A1016	11.59 02:00:00	10.17 15.04.2026	+13.96% +1.42	11.56 600	11.61 100	-15.53%
Viasat Rg USD \| US92552V1008	59.92 23:20:00	56.98 15.04.2026	+5.16% +2.94	59.89 900	59.91 700	+65.35%
Viavi Solutions Rg USD \| US9255501051	39.26 23:20:00	40.78 15.04.2026	-3.73% -1.52	39.25 3'000	39.26 7'400	+128.84%
Vicor Rg USD \| US9258151029	194.20 23:20:00	190.10 15.04.2026	+2.16% +4.10	194.20 100	194.52 100	+73.45%
Victoria's Secrt Rg USD \| US9264001028	49.56 01:00:00	48.55 15.04.2026	+2.08% +1.01	49.55 300	49.56 3'600	-10.37%
Victory Cp Hlg-A Rg USD \| US92645B1035	73.15 23:20:00	71.97 15.04.2026	+1.64% +1.18	73.15 100	73.19 700	+14.08%
Viemed Healthcre Rg USD \| CA92663R1055	9.61 23:20:00	9.71 15.04.2026	-1.03% -0.10	9.62 400	9.63 1'000	+30.69%
Vir Biotechnolog Rg USD \| US92764N1028	10.46 23:20:00	10.05 15.04.2026	+4.08% +0.41	10.44 18'800	10.45 4'500	+66.67%
Virco Mfg Rg USD \| US9276511097	6.09 23:20:00	6.06 15.04.2026	+0.50% +0.03	6.09 100	6.12 200	-5.16%
Virginia Natl Bk Rg USD \| US9280311039	41.00 23:20:00	41.10 15.04.2026	-0.24% -0.10	41.00 100	41.22 100	+3.14%
Viridian Therapt Rg USD \| US92790C1045	14.88 23:20:00	15.19 15.04.2026	-2.04% -0.31	14.87 5'300	14.88 2'100	-51.19%
Virtus Invstmt Rg USD \| US92828Q1094	143.45 01:00:00	141.79 15.04.2026	+1.17% +1.66	143.22 800	143.47 100	-13.09%
Vishay Intertech Rg USD \| US9282981086	23.76 01:00:00	23.13 15.04.2026	+2.72% +0.63	23.76 6'100	23.77 6'100	+59.63%
Vishay Prec Grp Rg USD \| US92835K1034	50.80 01:00:00	51.80 15.04.2026	-1.93% -1.00	50.77 200	50.87 1'800	+34.55%
Vistance Network Rg USD \| US20337X1090	18.98 23:20:00	18.98 15.04.2026	0.00% 0.00	18.97 21'700	18.98 10'600	+4.69%
Visteon Rg USD \| US92839U2069	93.18 23:20:00	93.74 15.04.2026	-0.60% -0.56	93.04 1'700	93.20 100	-1.43%
Vita Coco Co Rg USD \| US92846Q1076	49.79 02:00:00	49.63 15.04.2026	+0.32% +0.16	49.79 100	49.82 1'200	-6.38%
Vital Farms Rg USD \| US92847W1036	12.26 23:20:00	12.75 15.04.2026	-3.84% -0.49	12.27 1'400	12.28 6'600	-60.08%
Vitesse Ener Rg USD \| US92852X1037	18.07 01:00:00	18.04 15.04.2026	+0.17% +0.03	18.04 300	18.07 11'200	-6.33%
Vivid Seats Rg-A USD \| US92854T2096	7.42 23:20:00	6.79 15.04.2026	+9.28% +0.63	7.26 200	7.43 1'700	-5.83%
Vlg Super Mkt Inc A USD \| US9271074091	41.22 23:20:00	41.21 15.04.2026	+0.02% +0.01	41.11 200	41.25 200	+16.43%
Vox Royalty Rg USD \| CA92919F1036	5.68 23:20:00	5.65 15.04.2026	+0.53% +0.03	5.66 3'000	5.67 2'600	+19.20%
Voyager Tech Rg-A USD \| US92892B1035	29.91 01:00:00	30.14 15.04.2026	-0.76% -0.23	29.88 900	29.95 4'000	+15.30%
Voyager Therapeu Rg USD \| US92915B1061	4.03 23:20:00	3.94 15.04.2026	+2.28% +0.09	4.03 1'700	4.04 800	+0.25%
Vroom Rg USD \| US92918V3078	14.985 23:20:00	15.19 15.04.2026	-1.35% -0.205	14.27 200	15.62 1'700	-23.59%
VSE Rg USD \| US9182841000	224.64 23:20:00	222.33 15.04.2026	+1.04% +2.31	224.44 100	224.69 100	+28.69%
VTEX Rg-A USD \| KYG9470A1022	4.04 01:00:00	3.99 15.04.2026	+1.25% +0.05	4.03 8'000	4.04 16'500	+6.12%
Vuzix Rg USD \| US92921W3007	2.61 23:20:00	2.57 15.04.2026	+1.56% +0.04	2.60 6'000	2.61 4'800	-32.01%
W&T Offshore Rg USD \| US92922P1066	2.88 01:00:00	2.80 15.04.2026	+2.86% +0.08	2.88 9'800	2.89 144'700	+71.78%
Wabash National Rg USD \| US9295661071	9.02 01:00:00	9.32 15.04.2026	-3.22% -0.30	9.00 4'900	9.02 10'200	+7.75%
WaFd Rg USD \| US9388241096	32.48 23:20:00	32.71 15.04.2026	-0.70% -0.23	32.46 4'100	32.47 1'100	+2.12%
Waldencast Rg-A USD \| JE00BPG99318	1.07 23:20:00	1.06 15.04.2026	+0.94% +0.01	1.07 100	1.08 1'700	-43.62%
Walker & Dunlop Rg USD \| US93148P1021	48.99 01:00:00	48.21 15.04.2026	+1.62% +0.78	49.01 600	49.03 200	-19.85%
Warby Parker Rg-A USD \| US93403J1060	23.66 01:00:00	23.14 15.04.2026	+2.25% +0.52	23.66 7'800	23.67 6'900	+6.20%
Warrior Met Coal Rg USD \| US93627C1018	88.81 01:00:00	85.77 15.04.2026	+3.54% +3.04	88.88 1'900	88.93 1'100	-2.72%
Washing.Tr Banco Rg USD \| US9406101082	35.61 23:20:00	36.43 15.04.2026	-2.25% -0.82	35.61 1'700	35.64 100	+23.28%
Waterstone Finl Rg USD \| US94188P1012	18.53 23:20:00	18.56 15.04.2026	-0.16% -0.03	18.50 200	18.54 700	+12.15%
Watts Water Tech-A USD \| US9427491025	303.66 01:00:00	308.74 15.04.2026	-1.65% -5.08	303.79 360	303.80 1'360	+11.85%
WAVE Life Sci Rg USD \| SG9999014716	7.59 23:20:00	7.39 15.04.2026	+2.71% +0.20	7.59 21'000	7.60 6'000	-56.53%
Waystar Holding Rg USD \| US9467841055	24.68 23:20:00	22.43 15.04.2026	+10.03% +2.25	24.68 6'800	24.69 2'100	-31.51%
Wd-40 Co Rg USD \| US9292361071	201.37 23:20:00	204.77 15.04.2026	-1.66% -3.40	200.91 1'100	201.38 400	+4.00%
Wealthfront Rg USD \| US9470021018	11.00 23:20:00	10.58 15.04.2026	+3.97% +0.42	10.99 5'300	11.00 900	-22.15%
Weave Comm Rg USD \| US94724R1086	5.22 01:00:00	5.02 15.04.2026	+3.98% +0.20	5.22 3'300	5.23 6'000	-33.86%
WEBTOON Entr Rg USD \| US94845U1051	11.46 23:20:00	11.30 15.04.2026	+1.42% +0.16	11.45 600	11.48 500	-13.28%
Webull Rg USD \| KYG9572D1034	6.47 02:00:00	5.82 15.04.2026	+11.17% +0.65	6.46 6'500	6.47 48'200	-25.10%
Weis Markets Rg USD \| US9488491047	68.74 01:00:00	69.42 15.04.2026	-0.98% -0.68	68.86 3'300	68.87 300	+8.32%
Werner Enterpris Rg USD \| US9507551086	30.83 23:20:00	31.76 15.04.2026	-2.93% -0.93	30.82 8'800	30.83 1'400	+5.83%
Wesbanco Rg USD \| US9508101014	36.01 23:20:00	36.12 15.04.2026	-0.30% -0.11	36.01 200	36.02 2'500	+8.66%
West Bancorp Rg USD \| US95123P1066	24.57 23:20:00	24.93 15.04.2026	-1.44% -0.36	24.49 300	24.57 200	+12.35%
Westamer Bancorp Rg USD \| US9570901036	53.30 23:20:00	53.57 15.04.2026	-0.50% -0.27	53.26 400	53.34 100	+12.00%
Western New Engl Rg USD \| US9588921018	13.77 23:20:00	13.89 15.04.2026	-0.86% -0.12	13.73 600	13.77 300	+10.06%
Westrock Coffee Rg USD \| US96145W1036	5.11 23:20:00	4.97 15.04.2026	+2.82% +0.14	5.10 700	5.11 1'800	+22.11%
Westwood Hldng Rg USD \| US9617651040	16.39 01:00:00	16.58 15.04.2026	-1.15% -0.19	16.34 700	16.46 700	-3.66%
Weyco Group Inc Rg USD \| US9621491003	34.29 23:20:00	34.49 15.04.2026	-0.58% -0.20	34.03 200	34.33 100	+12.75%
Whitefiber Rg USD \| KYG961151035	15.99 23:20:00	16.09 15.04.2026	-0.62% -0.10	15.96 100	15.97 200	+1.84%
Whitestone REIT Rg USD \| US9660842041	18.92 01:00:00	18.92 15.04.2026	0.00% 0.00	18.92 5'600	18.93 16'900	+36.21%
Willdan Group Rg USD \| US96924N1000	78.72 23:20:00	80.15 15.04.2026	-1.78% -1.43	78.63 600	78.75 300	-22.68%
Willis Lease Fin Rg USD \| US9706461053	209.70 23:20:00	210.01 15.04.2026	-0.15% -0.31	209.06 100	210.15 100	+54.83%
Winmark Rg USD \| US9742501029	379.21 23:20:00	417.00 15.04.2026	-9.06% -37.79	378.89 400	379.11 80	+2.98%
Winnebago Indust Rg USD \| US9746371007	31.65 01:00:00	33.00 15.04.2026	-5.10% -1.70	31.64 9'500	31.65 600	-17.69%
WisdomTree Rg USD \| US97717P1049	17.09 01:00:00	17.27 15.04.2026	-1.04% -0.18	17.08 14'900	17.09 2'600	+41.67%
WM Technology Rg-A USD \| US92971A1097	0.3869 02:00:00	0.36 15.04.2026	+7.47% +0.0269	0.3792 1'000	0.3885 300	-56.37%
Wolverine Worldw Rg USD \| US9780971035	17.65 01:00:00	17.19 15.04.2026	+2.68% +0.46	17.65 900	17.66 12'100	-5.29%
Workiva Rg-A USD \| US98139A1051	56.47 01:00:00	55.12 15.04.2026	+2.45% +1.35	56.44 100	56.45 6'100	-36.09%
World Acceptance Rg USD \| US9814191048	134.55 23:20:00	138.63 15.04.2026	-2.94% -4.08	134.48 500	135.20 100	-1.25%
World Kinect Rg USD \| US9814751064	23.86 01:00:00	23.33 15.04.2026	+2.27% +0.53	23.86 2'400	23.87 15'100	-0.43%
Worthington Rg USD \| US9818111026	53.80 01:00:00	55.32 15.04.2026	-2.75% -1.52	53.82 1'400	53.83 800	+7.27%
Worthington Rg USD \| US9821041012	32.77 01:00:00	33.86 15.04.2026	-3.22% -1.09	32.76 1'600	32.82 100	-2.20%
WSFS Financial Rg USD \| US9293281021	69.07 23:20:00	69.24 15.04.2026	-0.25% -0.17	69.12 1'300	69.14 500	+25.34%
XCF Global Rg-A USD \| US98400U1034	0.62 23:20:00	0.8939 15.04.2026	-30.64% -0.2739	0.6193 42'700	0.62 126'900	+227.44%
Xencor Rg USD \| US98401F1057	12.51 23:20:00	12.51 15.04.2026	0.00% 0.00	12.51 3'300	12.52 3'200	-18.29%
Xeni Htl&Rs REIT Rg USD \| US9840171030	15.96 01:00:00	16.30 15.04.2026	-2.09% -0.34	15.92 2'400	15.94 1'400	+15.28%
Xenon Pharma Rg USD \| CA98420N1050	58.88 23:20:00	59.35 15.04.2026	-0.79% -0.47	58.82 2'700	58.88 5'900	+32.42%
Xeris Biph Hldg Rg USD \| US98422E1038	6.20 23:20:00	6.07 15.04.2026	+2.14% +0.13	6.19 4'100	6.20 12'300	-22.68%
Xerox Holdings Rg USD \| US98421M1062	1.47 23:20:00	1.41 15.04.2026	+4.26% +0.06	1.47 35'200	1.48 24'300	-40.51%
XOMA Rylty Rg USD \| US98419J2069	40.13 23:20:00	39.41 15.04.2026	+1.83% +0.72	40.07 100	40.13 1'800	+48.21%
Xometry Rg-A USD \| US98423F1093	46.00 23:20:00	43.70 15.04.2026	+5.26% +2.30	45.99 300	46.03 1'000	-26.52%
Xpel Rg USD \| US98379L1008	46.21 23:20:00	46.55 15.04.2026	-0.73% -0.34	46.18 600	46.27 1'000	-6.73%
Xperi Rg USD \| US98423J1016	6.41 01:00:00	6.10 15.04.2026	+5.08% +0.31	6.39 700	6.40 1'100	+4.10%
Xpnential Ftns Rg-A USD \| US98422X1019	7.10 01:00:00	7.33 15.04.2026	-3.14% -0.23	7.09 1'800	7.11 10'900	-10.94%
Yelp Rg USD \| US9858171054	26.93 01:00:00	26.19 15.04.2026	+2.83% +0.74	26.93 10'800	26.95 3'100	-13.82%
Yext Rg USD \| US98585N1063	3.62 01:00:00	3.50 15.04.2026	+3.43% +0.12	3.60 13'200	3.61 3'800	-56.58%
York Space Sys Rg USD \| US9870841007	39.68 01:00:00	34.46 15.04.2026	+15.15% +5.22	39.63 5'400	39.68 2'900	-
York Water Rg USD \| US9871841089	30.84 23:20:00	31.45 15.04.2026	-1.94% -0.61	30.84 100	30.87 100	-1.22%
Zenas BioPharma Rg USD \| US98937L1052	21.05 23:20:00	21.34 15.04.2026	-1.36% -0.29	21.00 400	21.05 100	-41.23%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	17.37 01:00:00	16.20 15.04.2026	+7.22% +1.17	17.37 78'100	17.38 14'800	-20.39%
Zevia Rg-A USD \| US98955K1043	1.20 01:00:00	1.19 15.04.2026	+0.84% +0.01	1.19 16'800	1.20 6'300	-48.71%
Zevra Rg USD \| US4884452065	10.32 23:20:00	9.79 15.04.2026	+5.41% +0.53	10.31 5'000	10.32 1'300	+9.26%
Ziff Davis Rg USD \| US48123V1026	46.92 23:20:00	45.62 15.04.2026	+2.85% +1.30	46.90 1'400	46.92 400	+29.79%
ZipRecruiter Rg-A USD \| US98980B1035	2.72 01:00:00	2.44 15.04.2026	+11.48% +0.28	2.71 16'100	2.72 2'100	-37.44%
zSpace Rg USD \| US98980W1071	0.0717 23:20:00	0.08 15.04.2026	-10.38% -0.0083	0.0698 100	0.0717 300	-83.01%
Zumiez Rg USD \| US9898171015	24.42 23:20:00	24.25 15.04.2026	+0.70% +0.17	24.40 900	24.45 300	-6.91%
Zurn Elkay Water Rg USD \| US98983L1089	47.39 01:00:00	49.35 15.04.2026	-3.97% -1.96	47.36 1'100	47.38 700	+6.15%
Zymeworks Rg USD \| US98985Y1082	27.73 23:20:00	26.98 15.04.2026	+2.78% +0.75	27.73 1'100	27.76 1'000	+2.47%