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	3.425 20:54:32	3.54 04.11.2025	-3.25% -0.115	3.41 1'600	3.42 2'000	-56.67%
10x Genomics Rg-A USD \| US88025U1097	13.36 20:58:28	13.70 04.11.2025	-2.48% -0.34	13.35 200	13.36 400	-4.60%
1st Cmmty Bkshs Rg USD \| US31983A1034	32.23 20:39:45	32.55 04.11.2025	-0.98% -0.32	31.86 100	32.24 400	-21.83%
1st Intst Banc Rg-A USD \| US32055Y2019	31.52 20:58:29	31.76 04.11.2025	-0.76% -0.24	31.51 100	31.57 100	-2.19%
1st Source Corp Rg USD \| US3369011032	60.01 20:51:53	59.87 04.11.2025	+0.23% +0.14	59.91 100	60.13 100	+2.55%
3D Systems Rg USD \| US88554D2053	2.605 20:58:45	2.76 03.11.2025	-5.62% -0.155	2.60 8'600	2.61 2'700	-15.85%
3rd Cst Bncshs Rg USD \| US88422P1093	36.13 20:33:49	36.46 03.11.2025	-0.91% -0.33	36.01 100	37.34 100	+7.39%
4D Molecular Rg USD \| US35104E1001	10.80 20:57:14	11.22 04.11.2025	-3.74% -0.42	10.80 100	10.82 100	+101.44%
8x8 Rg USD \| US2829141009	1.765 20:53:54	1.86 04.11.2025	-5.11% -0.095	1.76 3'000	1.77 2'300	-30.34%
908 Devices Rg USD \| US65443P1021	7.71 20:51:02	7.93 04.11.2025	-2.77% -0.22	7.74 200	7.76 800	+260.45%
A-Mark Prec Met Rg USD \| US00181T1079	24.84 20:58:44	26.35 04.11.2025	-5.73% -1.51	24.77 200	24.85 200	-3.83%
A10 Networks Rg USD \| US0021211018	17.59 20:56:13	17.97 03.11.2025	-2.11% -0.38	17.58 400	17.59 400	-2.34%
AAR Rg USD \| US0003611052	84.26 20:53:14	85.73 03.11.2025	-1.71% -1.47	84.20 100	84.39 100	+39.90%
Aardvark Thera Rg USD \| US0029421007	10.12 20:50:28	10.39 04.11.2025	-2.60% -0.27	10.10 200	10.17 200	-
Abacus Glb Mgt Rg-A USD \| US00258Y1047	5.11 20:58:13	5.17 04.11.2025	-1.16% -0.06	5.11 700	5.12 900	-33.97%
Abeona Therap Rg USD \| US00289Y2063	4.54 20:58:02	4.78 04.11.2025	-5.02% -0.24	4.54 500	4.55 1'800	-14.18%
Abercrombie Ft Rg-A USD \| US0028962076	68.22 20:58:19	70.15 03.11.2025	-2.75% -1.93	68.12 100	68.22 200	-53.07%
ABM Industries Rg USD \| US0009571003	43.01 20:52:51	43.21 03.11.2025	-0.46% -0.20	42.93 100	43.07 100	-15.57%
Absci Rg USD \| US00091E1091	3.97 20:58:15	4.11 04.11.2025	-3.41% -0.14	3.96 1'300	3.97 2'900	+56.87%
Acacia Res-Ac Techs USD \| US0038813079	3.275 20:56:02	3.26 04.11.2025	+0.46% +0.015	3.27 500	3.28 1'300	-24.88%
Academy Sports Rg USD \| US00402L1070	46.06 20:58:50	47.15 04.11.2025	-2.31% -1.09	46.05 100	46.10 400	-18.04%
Acadia Pharma Rg USD \| US0042251084	21.97 20:58:13	22.37 04.11.2025	-1.79% -0.40	21.96 600	21.98 200	+21.91%
Acadia REIT-SBI Rg USD \| US0042391096	19.76 20:58:03	19.54 03.11.2025	+1.13% +0.22	19.76 500	19.77 800	-19.12%
Acadian Asset Rg USD \| US10948W1036	43.32 20:58:47	46.22 03.11.2025	-6.27% -2.90	43.32 100	43.39 300	+75.47%
Accel Entmt Rg-A-1 USD \| US00436Q1067	10.05 20:51:56	9.99 03.11.2025	+0.60% +0.06	10.04 500	10.05 400	-6.46%
ACCO Brands Rg USD \| US00081T1088	3.60 20:48:33	3.65 03.11.2025	-1.37% -0.05	3.60 400	3.61 300	-30.48%
Accuray Rg USD \| US0043971052	1.365 20:56:40	1.40 04.11.2025	-2.50% -0.035	1.36 1'900	1.37 1'700	-29.29%
ACI Worldwide Rg USD \| US0044981019	47.23 20:56:46	47.67 04.11.2025	-0.92% -0.44	47.21 100	47.26 100	-8.17%
Aclaris Therap Rg USD \| US00461U1051	2.425 20:56:58	2.56 04.11.2025	-5.27% -0.135	2.42 1'500	2.43 1'400	+3.23%
ACM Research-A Rg USD \| US00108J1097	38.44 20:57:31	41.37 04.11.2025	-7.08% -2.93	38.41 300	38.45 400	+173.97%
Acme United Rg USD \| US0048161048	37.93 03.11.2025	38.01 31.10.2025	-0.21% -0.08	34.00 300	38.10 100	+1.61%
ACNB Rg USD \| US0008681092	45.56 19:15:24	45.36 04.11.2025	+0.44% +0.20	45.44 200	45.80 200	+13.88%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	21.62 19:48:58	21.42 03.11.2025	+0.93% +0.20	21.63 200	21.95 200	+32.63%
Actuate Therap Rg USD \| US0050831009	6.45 19:28:31	6.70 04.11.2025	-3.73% -0.25	6.41 100	6.53 100	-15.83%
Acushnet Holdngs Rg USD \| US0050981085	75.59 20:52:44	76.38 03.11.2025	-1.03% -0.79	75.47 100	76.29 300	+7.46%
ACV Auctions Rg-A USD \| US00091G1040	9.13 20:58:25	9.39 03.11.2025	-2.77% -0.26	9.09 500	9.11 1'100	-56.53%
Adamas Trust Rg USD \| US6496048405	6.76 20:57:02	6.70 04.11.2025	+0.90% +0.06	6.75 2'500	6.76 400	+10.56%
AdaptHealth Rg USD \| US00653Q1022	10.31 20:58:36	9.09 04.11.2025	+13.42% +1.22	10.30 1'200	10.31 3'200	-4.52%
Adaptive Biotech Rg USD \| US00650F1093	17.21 20:58:51	17.34 04.11.2025	-0.75% -0.13	17.19 300	17.22 500	+189.24%
ADC Therapeutic Rg USD \| CH0499880968	4.04 20:53:33	4.18 03.11.2025	-3.35% -0.14	4.03 1'400	4.04 1'200	+110.05%
Addus HomeCare Rg USD \| US0067391062	115.29 20:44:34	118.99 04.11.2025	-3.11% -3.70	115.65 100	116.33 100	-5.07%
Adeia Rg USD \| US00676P1075	12.525 20:58:25	14.30 04.11.2025	-12.41% -1.775	12.50 100	12.54 500	+2.29%
Adient Rg USD \| IE00BD845X29	24.07 20:58:47	24.20 03.11.2025	-0.54% -0.13	24.05 200	24.07 100	+40.45%
ADMA Biologics Rg USD \| US0008991046	14.91 20:58:22	15.37 04.11.2025	-2.99% -0.46	14.90 1'200	14.92 500	-10.38%
Adtalem Glb Educ Rg USD \| US00737L1035	94.12 20:58:06	95.60 03.11.2025	-1.55% -1.48	94.05 100	94.28 2'500	+5.23%
ADTRAN Holdings Rg USD \| US00486H1059	8.07 20:57:18	10.43 04.11.2025	-22.63% -2.36	8.06 600	8.07 500	+25.21%
Advance Auto Par Rg USD \| US00751Y1064	48.585 20:58:31	47.41 03.11.2025	+2.48% +1.175	48.55 100	48.64 100	+0.25%
Advanced Energy Rg USD \| US0079731008	194.865 20:52:41	205.61 04.11.2025	-5.23% -10.745	195.01 100	195.40 100	+77.82%
Advanced Flower Rg USD \| US00109K1051	3.12 20:52:43	3.26 04.11.2025	-4.29% -0.14	3.11 600	3.13 200	-60.86%
AdvanSix Rg USD \| US00773T1016	18.64 20:58:08	18.73 03.11.2025	-0.48% -0.09	18.60 200	18.65 100	-34.26%
Advantage Sltn Rg-A USD \| US00791N1028	1.24 20:42:08	1.27 04.11.2025	-2.36% -0.03	1.23 600	1.24 3'200	-56.51%
Aebi Schm Hldg N USD \| CH0027352993	10.70 20:58:32	11.14 04.11.2025	-3.95% -0.44	10.68 100	10.71 100	-
Aehr Test System Rg USD \| US00760J1088	25.01 20:57:34	26.00 04.11.2025	-3.81% -0.99	24.96 100	25.04 200	+56.34%
Aeluma Rg USD \| US00776X1090	15.36 20:50:16	16.38 04.11.2025	-6.23% -1.02	15.35 100	15.44 200	+114.12%
Aerovironment Rg USD \| US0080731088	360.19 20:57:47	367.88 04.11.2025	-2.09% -7.69	360.04 80	360.85 40	+139.05%
AerSale Rg USD \| US00810F1066	7.19 20:53:01	7.41 04.11.2025	-2.97% -0.22	7.18 200	7.19 800	+17.62%
Aeva Tech Rg USD \| US00835Q2021	14.01 20:58:07	15.42 04.11.2025	-9.14% -1.41	13.98 200	14.03 100	+224.63%
AG Mrtg Inv REIT Rg USD \| US0012285013	7.59 20:57:45	7.15 03.11.2025	+6.15% +0.44	7.58 400	7.60 1'600	+7.52%
agilon health Rg USD \| US00857U1079	0.7706 20:58:31	0.8103 03.11.2025	-4.90% -0.0397	0.7705 100	0.7709 3'500	-57.35%
Agilysys Rg USD \| US00847J1051	121.58 20:58:18	127.26 04.11.2025	-4.46% -5.68	121.40 100	121.78 100	-3.38%
Agios Pharm Rg USD \| US00847X1046	39.04 20:57:16	40.13 04.11.2025	-2.72% -1.09	39.03 200	39.10 200	+22.12%
AirJoule Tech Rg-A USD \| US6121601016	5.09 20:49:39	5.21 04.11.2025	-2.30% -0.12	5.02 100	5.06 300	-34.59%
AIRO Grp Hldg Rg USD \| US0094221068	14.28 20:57:37	16.28 04.11.2025	-12.29% -2.00	14.28 100	14.31 100	-
AirSculpt Tech Rg USD \| US0094961002	9.09 20:58:30	10.39 04.11.2025	-12.51% -1.30	9.08 400	9.11 200	+100.19%
Airship AI Rg USD \| US0089401089	4.06 20:58:18	4.44 04.11.2025	-8.56% -0.38	4.05 200	4.07 300	-29.07%
Akebia Therapeut Rg USD \| US00972D1054	2.105 20:58:32	2.12 04.11.2025	-0.71% -0.015	2.10 3'000	2.11 4'500	+11.58%
Akero Therape Rg-AI USD \| US00973Y1082	54.04 20:58:09	54.09 04.11.2025	-0.09% -0.05	54.04 300	54.05 100	+94.43%
Al Inm Prop REIT Rg USD \| US02083X1037	14.77 20:40:17	14.62 03.11.2025	+1.03% +0.15	14.62 100	14.83 200	-12.92%
Alamo Group Rg USD \| US0113111076	174.30 20:56:22	177.45 03.11.2025	-1.78% -3.15	173.35 100	175.60 100	-4.55%
Alarm.com Holdin Rg USD \| US0116421050	48.58 20:57:51	49.07 04.11.2025	-1.00% -0.49	48.52 100	48.60 200	-19.29%
Albany Intl Rg-A USD \| US0123481089	55.47 20:47:09	56.46 03.11.2025	-1.75% -0.99	55.45 100	55.61 100	-29.40%
Aldeyra Therapeu Rg USD \| US01438T1060	4.94 20:53:54	5.23 04.11.2025	-5.54% -0.29	4.94 200	4.95 400	+4.81%
Alector Rg USD \| US0144421072	1.325 20:53:56	1.44 04.11.2025	-7.99% -0.115	1.32 4'600	1.33 2'600	-23.81%
Alerus Financial Rg USD \| US01446U1034	20.95 19:57:36	21.12 04.11.2025	-0.80% -0.17	20.97 300	21.05 100	+9.77%
Alex&Bldw REIT Rg USD \| US0144911049	15.65 20:57:03	15.60 03.11.2025	+0.32% +0.05	15.65 200	15.67 200	-12.06%
Alexander's Rg USD \| US0147521092	227.64 20:49:50	224.51 03.11.2025	+1.39% +3.13	224.00 100	240.00 200	+12.22%
Alico Rg USD \| US0162301040	33.37 20:30:49	33.47 04.11.2025	-0.30% -0.10	33.00 800	33.63 100	+29.08%
Alight Rg-A USD \| US01626W1018	2.72 20:52:43	2.75 03.11.2025	-1.09% -0.03	2.71 42'500	2.72 13'300	-60.26%
Alignment Hlthc Rg USD \| US01625V1044	17.025 20:56:15	16.84 04.11.2025	+1.10% +0.185	17.02 300	17.03 700	+49.69%
Alkami Tech Rg USD \| US01644J1088	19.67 20:58:05	20.20 04.11.2025	-2.62% -0.53	19.65 200	19.70 200	-44.93%
Alkermes Rg USD \| IE00B56GVS15	30.45 20:58:47	30.17 04.11.2025	+0.93% +0.28	30.43 400	30.45 100	+4.90%
Allegiant Travel Rg USD \| US01748X1028	57.28 20:56:03	61.93 04.11.2025	-7.51% -4.65	57.12 100	57.44 100	-34.20%
Allete Rg USD \| US0185223007	67.345 20:51:09	67.34 03.11.2025	+0.01% +0.005	67.34 6'400	67.35 2'200	+3.92%
Allient Rg USD \| US0193301092	53.50 20:45:12	56.15 04.11.2025	-4.72% -2.65	53.15 100	53.45 100	+131.26%
Allogene Therap Rg USD \| US0197701065	1.11 20:58:39	1.18 04.11.2025	-5.93% -0.07	1.10 20'200	1.11 4'500	-44.60%
Alpha & Omega Rg USD \| BMG6331P1041	26.50 20:52:42	28.40 04.11.2025	-6.69% -1.90	26.48 100	26.59 100	-23.31%
Alpha Metallurgl Rg USD \| US0207641061	172.14 20:53:20	181.77 03.11.2025	-5.30% -9.63	171.24 100	172.29 200	-9.17%
Alpha Teknova Rg USD \| US02080L1026	4.72 20:51:15	5.08 04.11.2025	-7.09% -0.36	4.70 500	4.79 500	-39.16%
Alphatec Holding Rg USD \| US02081G2012	19.35 20:57:43	19.29 04.11.2025	+0.31% +0.06	19.34 800	19.36 400	+110.13%
Alta Equip Grp Rg USD \| US02128L1061	5.90 20:46:14	5.99 03.11.2025	-1.50% -0.09	5.88 500	5.90 600	-8.41%
Alti Global-A Rg USD \| US02157E1064	3.90 20:43:17	3.95 04.11.2025	-1.27% -0.05	3.89 200	3.91 100	-10.43%
Altice USA-A Rg USD \| US02156K1034	2.145 20:57:59	2.15 03.11.2025	-0.23% -0.005	2.14 2'600	2.15 5'400	-10.79%
Altimmune Rg USD \| US02155H2004	3.82 20:56:04	3.96 04.11.2025	-3.54% -0.14	3.81 3'700	3.82 6'000	-45.08%
Alumis Rg USD \| US0223071020	4.52 20:58:10	4.56 04.11.2025	-0.88% -0.04	4.51 600	4.53 700	-41.98%
Am Axle & Mfg Hl Rg USD \| US0240611030	6.245 20:54:05	6.37 03.11.2025	-1.96% -0.125	6.24 1'000	6.25 1'100	+9.26%
AM Battry Tech Rg USD \| US02451V3096	3.935 20:58:04	4.23 04.11.2025	-6.97% -0.295	3.93 1'000	3.94 2'000	+71.95%
Am Eagle Outfitt Rg USD \| US02553E1064	16.07 20:58:50	16.53 03.11.2025	-2.78% -0.46	16.06 200	16.07 300	-0.84%
Amalgamated Fin Rg USD \| US0226711010	27.33 20:55:09	27.51 04.11.2025	-0.65% -0.18	27.29 200	27.32 300	-17.81%
Ambac Finl Grp Rg USD \| US0231398845	8.305 20:53:32	8.47 03.11.2025	-1.95% -0.165	8.30 100	8.31 200	-33.04%
Ambarella Rg USD \| KYG037AX1015	82.02 20:57:17	85.28 04.11.2025	-3.82% -3.26	81.98 200	82.12 200	+17.24%
Ambiq Micro Rg USD \| US0231931058	27.57 20:53:36	29.29 03.11.2025	-5.87% -1.72	27.55 300	27.75 200	-
AMC Enter Hldg Rg-A USD \| US00165C3025	2.525 20:58:19	2.58 03.11.2025	-2.13% -0.055	2.52 14'900	2.53 19'200	-35.18%
AMC Networks Rg-A USD \| US00164V1035	7.45 20:57:36	7.50 04.11.2025	-0.67% -0.05	7.44 500	7.45 700	-24.24%
Amer Cstl Ins Rg USD \| US9107101027	12.09 20:52:46	11.74 04.11.2025	+2.98% +0.35	12.08 100	12.10 200	-12.78%
Amer Hlthc REIT USD \| US3981823038	45.76 20:55:32	45.75 03.11.2025	+0.02% +0.01	45.76 100	45.79 200	+60.98%
Amer Outdoor Rg USD \| US02875D1090	6.61 20:20:50	6.80 04.11.2025	-2.79% -0.19	6.59 100	6.65 300	-55.38%
Amer Public Edu Rg USD \| US02913V1035	31.90 20:54:02	32.31 04.11.2025	-1.27% -0.41	31.76 100	31.95 200	+49.79%
Amer Realty Invs Rg USD \| US0291741090	15.86 03.11.2025	15.75 31.10.2025	+0.70% +0.11	15.25 400	16.50 800	+8.04%
Amerant Bancor Rg-A USD \| US0235761014	17.18 20:57:58	17.12 03.11.2025	+0.35% +0.06	17.17 100	17.20 300	-23.61%
Amercn Supercond Rg USD \| US0301112076	56.49 20:51:11	60.63 04.11.2025	-6.83% -4.14	56.14 100	56.47 300	+146.16%
Ameresco Rg-A USD \| US02361E1082	38.22 20:54:50	40.00 03.11.2025	-4.45% -1.78	38.15 100	38.25 600	+70.36%
America's Car-Ma Rg USD \| US03062T1051	21.36 20:53:48	21.94 04.11.2025	-2.64% -0.58	21.14 100	21.39 400	-57.19%
American Ins Rg USD \| US0269481091	23.66 20:09:20	23.50 03.11.2025	+0.68% +0.16	23.56 100	23.73 100	-
American Sts Wat Rg USD \| US0298991011	74.19 20:58:51	71.70 03.11.2025	+3.47% +2.49	73.58 200	74.23 100	-7.75%
American Woodmar Rg USD \| US0305061097	64.025 20:56:50	62.77 04.11.2025	+2.00% +1.255	63.91 100	64.02 100	-21.07%
Americn Ast REIT Rg USD \| US0240131047	18.91 20:57:05	18.96 03.11.2025	-0.26% -0.05	18.92 100	18.94 100	-27.80%
Ameris Bancorp Rg USD \| US03076K1088	72.26 20:56:13	72.29 03.11.2025	-0.04% -0.03	72.24 200	72.31 200	+15.53%
Amerisafe Rg USD \| US03071H1005	40.01 20:55:26	39.81 04.11.2025	+0.50% +0.20	40.01 100	40.05 100	-22.76%
Amern Vanguard C Rg USD \| US0303711081	4.695 20:58:25	4.67 03.11.2025	+0.54% +0.025	4.69 500	4.70 300	+0.86%
Ames National Rg USD \| US0310011004	20.93 19:47:09	21.00 04.11.2025	-0.33% -0.07	20.86 200	20.99 2'100	+27.81%
Amicus Thera Rg USD \| US03152W1099	9.14 20:58:48	8.86 04.11.2025	+3.16% +0.28	9.14 400	9.15 400	-5.94%
AMN Healthcare Rg USD \| US0017441017	19.52 20:57:49	19.58 03.11.2025	-0.31% -0.06	19.49 800	19.53 200	-18.14%
Amneal Phrmctl Rg-A USD \| US03168L1052	11.34 20:58:22	11.195 04.11.2025	+1.30% +0.145	11.34 900	11.35 1'800	+41.35%
Amphastar Pharma Rg USD \| US03209R1032	25.32 20:56:20	25.30 04.11.2025	+0.08% +0.02	25.29 200	25.33 200	-31.86%
Amplitude Rg-A USD \| US03213A1043	9.49 20:58:16	9.93 04.11.2025	-4.43% -0.44	9.48 100	9.50 400	-5.88%
Amprius Tech Rg USD \| US03214Q1085	12.21 20:58:50	13.56 03.11.2025	-9.96% -1.35	12.20 5'000	12.21 600	+384.29%
Amylyx Pharm Rg USD \| US03237H1014	13.83 20:56:44	13.60 04.11.2025	+1.69% +0.23	13.82 800	13.86 200	+259.79%
AnaptysBio Rg USD \| US0327241065	34.83 20:56:41	36.04 04.11.2025	-3.36% -1.21	34.76 200	34.93 100	+172.21%
Anavex Life Scie Rg USD \| US0327973006	7.68 20:53:24	7.74 04.11.2025	-0.78% -0.06	7.66 300	7.68 600	-27.93%
Andersons Rg USD \| US0341641035	46.23 20:56:13	46.70 04.11.2025	-1.01% -0.47	46.15 200	46.29 100	+15.25%
Angel REIT Rg USD \| US03464Y1082	9.15 20:55:38	9.08 03.11.2025	+0.77% +0.07	9.14 100	9.16 500	-2.16%
Angi Rg-A USD \| US00183L2016	12.82 20:58:44	13.05 04.11.2025	-1.76% -0.23	12.82 100	12.83 400	-21.39%
AngioDynamics Rg USD \| US03475V1017	11.84 20:54:03	11.83 04.11.2025	+0.08% +0.01	11.83 200	11.85 300	+29.15%
ANI Pharmaceutic Rg USD \| US00182C1036	94.22 20:51:17	94.06 04.11.2025	+0.17% +0.16	93.87 100	94.32 100	+70.15%
Anika Therapeuti Rg USD \| US0352551081	9.54 20:57:39	9.82 04.11.2025	-2.85% -0.28	9.53 400	9.59 200	-40.34%
Annexon Rg USD \| US03589W1027	3.125 20:58:21	3.17 04.11.2025	-1.42% -0.045	3.12 1'100	3.13 600	-38.21%
Anteris Tech Rg USD \| US03675P1021	4.35 20:55:13	4.35 04.11.2025	0.00% 0.00	4.34 600	4.36 500	-22.04%
Anterix Rg USD \| US03676C1009	19.00 20:49:38	19.67 04.11.2025	-3.41% -0.67	18.96 100	19.03 600	-35.87%
Anywhere RE Rg USD \| US75605Y1064	11.22 20:58:32	10.19 03.11.2025	+10.11% +1.03	11.21 200	11.23 1'000	+208.79%
Apogee Enterpris Rg USD \| US0375981091	35.18 20:50:51	35.67 04.11.2025	-1.37% -0.49	35.17 100	35.26 300	-50.05%
Apogee Therap Rg USD \| US03770N1019	53.98 20:57:05	54.35 04.11.2025	-0.68% -0.37	53.89 200	54.06 100	+19.98%
Apollo Cmmc REIT Rg USD \| US03762U1051	9.815 20:58:42	9.71 03.11.2025	+1.08% +0.105	9.81 700	9.82 500	+12.12%
Appian-A Rg USD \| US03782L1017	28.77 20:55:00	30.30 04.11.2025	-5.05% -1.53	28.72 100	28.77 500	-8.13%
Apple Hosp REIT Rg USD \| US03784Y2000	11.265 20:58:13	11.41 03.11.2025	-1.27% -0.145	11.26 3'200	11.27 3'200	-25.67%
Applied Digital Rg USD \| US0381692070	30.795 20:58:51	32.87 04.11.2025	-6.31% -2.075	30.78 100	30.81 100	+330.24%
Applied Optoelec Rg USD \| US03823U1025	28.54 20:58:50	33.04 04.11.2025	-13.62% -4.50	28.53 300	28.55 100	-10.36%
Apt Invt REIT Rg-A USD \| US03748R7474	5.325 20:56:26	5.27 03.11.2025	+1.04% +0.055	5.32 3'000	5.33 2'300	-42.02%
Aquestive Therp Rg USD \| US03843E1047	6.17 20:58:42	6.49 04.11.2025	-4.93% -0.32	6.17 700	6.18 800	+82.30%
Arbor Rlty REIT Rg USD \| US0389231087	9.59 20:58:30	9.81 03.11.2025	-2.24% -0.22	9.58 300	9.59 900	-29.17%
Arbutus Biopharm Rg USD \| CA03879J1003	4.485 20:55:45	4.58 04.11.2025	-2.07% -0.095	4.48 800	4.49 1'100	+40.06%
ArcBest Rg USD \| US03937C1053	70.47 20:48:38	71.71 04.11.2025	-1.73% -1.24	70.50 200	70.74 200	-23.16%
Arcellx Rg USD \| US03940C1009	88.62 20:51:14	86.13 04.11.2025	+2.89% +2.49	88.33 100	88.66 200	+12.31%
Archr Aviation Rg-A USD \| US03945R1023	9.625 20:58:51	10.42 03.11.2025	-7.63% -0.795	9.62 5'300	9.63 10'500	+6.87%
Archrock Rg USD \| US03957W1062	25.14 20:58:23	25.65 03.11.2025	-1.99% -0.51	25.14 500	25.15 100	+3.05%
Arcosa Rg USD \| US0396531008	99.96 20:51:07	101.78 03.11.2025	-1.79% -1.82	99.94 100	100.86 100	+5.21%
Arct Therap Hldg Rg USD \| US03969T1097	8.95 20:58:35	9.30 04.11.2025	-3.76% -0.35	8.94 300	8.98 100	-45.20%
Arcus Biosciens Rg USD \| US03969F1093	19.89 20:56:36	20.35 03.11.2025	-2.26% -0.46	19.88 400	19.92 500	+36.67%
Arcutis Biother Rg USD \| US03969K1088	24.16 20:58:41	24.76 04.11.2025	-2.42% -0.60	24.14 400	24.16 100	+77.75%
Ardagh MP Rg USD \| LU2369833749	3.40 20:58:20	3.38 03.11.2025	+0.59% +0.02	3.39 5'000	3.40 2'200	+12.29%
Ardelyx Rg USD \| US0396971071	5.755 20:56:40	5.92 04.11.2025	-2.79% -0.165	5.75 1'600	5.76 4'800	+16.77%
Ardent Health Rg USD \| US03980N1072	14.745 20:52:46	14.68 03.11.2025	+0.44% +0.065	14.72 100	14.74 200	-14.05%
Ardmore Shipping Rg USD \| MHY0207T1001	12.17 20:44:55	12.47 03.11.2025	-2.41% -0.30	12.17 300	12.18 300	+2.63%
Arena Group Rg USD \| US0400441095	5.05 20:56:02	5.24 03.11.2025	-3.63% -0.19	5.02 200	5.06 100	+291.04%
Ares Comm REIT Rg USD \| US04013V1089	4.39 20:41:04	4.39 03.11.2025	0.00% 0.00	4.39 1'100	4.40 1'500	-25.47%
Argan Rg USD \| US04010E1091	298.76 20:53:36	310.41 03.11.2025	-3.75% -11.65	298.47 100	303.82 100	+126.51%
Arhaus Rg-A USD \| US04035M1027	9.72 20:58:14	9.86 04.11.2025	-1.42% -0.14	9.71 200	9.72 100	+4.89%
ARKO Rg USD \| US0412421085	4.47 20:58:47	4.50 04.11.2025	-0.67% -0.03	4.46 100	4.47 800	-31.71%
Arlo Tech Rg USD \| US04206A1016	17.58 20:58:25	18.97 03.11.2025	-7.33% -1.39	17.56 100	17.59 300	+69.53%
Armada REIT Rg USD \| US04208T1088	6.375 20:57:39	6.48 03.11.2025	-1.62% -0.105	6.37 600	6.38 600	-36.66%
ARMOUR Res REIT RG USD \| US0423157058	16.43 20:56:41	16.34 03.11.2025	+0.55% +0.09	16.43 600	16.44 1'700	-13.36%
Arq Rg USD \| US00770C1018	6.40 20:51:24	6.60 04.11.2025	-3.03% -0.20	6.39 200	6.41 700	-12.81%
Array Tech Rg USD \| US04271T1007	7.815 20:58:50	8.41 04.11.2025	-7.07% -0.595	7.81 700	7.82 1'800	+39.24%
Arrive AI Rg USD \| US04272H2040	4.755 20:39:44	4.74 04.11.2025	+0.32% +0.015	4.65 500	4.79 200	-
ArriVent Bio Rg USD \| US04272N1028	18.42 20:57:47	17.60 04.11.2025	+4.66% +0.82	18.38 200	18.45 200	-33.93%
Arrow Financial Rg USD \| US0427441029	30.05 20:44:41	29.49 04.11.2025	+1.90% +0.56	30.00 700	30.20 100	+2.72%
Arrowhead Phrmct Rg USD \| US04280A1007	38.05 20:57:19	39.61 04.11.2025	-3.94% -1.56	38.02 400	38.15 100	+110.69%
ARS Pharma Rg USD \| US82835W1080	8.605 20:58:29	8.62 04.11.2025	-0.17% -0.015	8.60 800	8.61 300	-18.29%
Arteris Rg USD \| US04302A1043	12.415 20:58:30	13.09 04.11.2025	-5.16% -0.675	12.39 300	12.45 100	+28.46%
Artis Part Ass Rg-A USD \| US04316A1088	43.64 20:51:23	43.75 03.11.2025	-0.25% -0.11	43.57 100	43.64 100	+1.63%
Artivion Rg USD \| US2289031005	45.91 20:53:26	45.69 03.11.2025	+0.48% +0.22	45.83 100	45.92 300	+59.81%
Arvinas Rg USD \| US04335A1051	9.58 20:56:21	9.72 04.11.2025	-1.44% -0.14	9.57 400	9.58 1'500	-49.30%
Asana Rg-A USD \| US04342Y1047	13.125 20:58:19	14.03 03.11.2025	-6.45% -0.905	13.12 700	13.13 900	-30.78%
Asbury Automotiv Rg USD \| US0434361046	231.75 20:54:07	234.98 03.11.2025	-1.37% -3.23	231.18 100	231.90 100	-3.31%
Ascent Indstries Rg USD \| US8715651076	12.05 20:55:45	12.08 04.11.2025	-0.25% -0.03	12.00 100	12.06 200	+8.05%
ASGN Rg USD \| US00191U1025	44.62 20:54:14	44.45 03.11.2025	+0.38% +0.17	44.54 100	44.61 200	-46.66%
ASP Isotopes Rg USD \| US00218A1051	8.315 20:58:40	9.15 04.11.2025	-9.13% -0.835	8.31 800	8.32 1'100	+101.99%
Aspen Aerogels Rg USD \| US04523Y1055	7.205 20:57:22	7.75 03.11.2025	-7.03% -0.545	7.20 700	7.21 1'200	-34.76%
Aspen Insu Rg-A USD \| BMG053845019	36.75 20:25:13	36.74 03.11.2025	+0.03% +0.01	36.74 300	36.76 100	-
Assd Banc-Corp Rg USD \| US0454871056	24.87 20:58:50	24.89 03.11.2025	-0.08% -0.02	24.86 800	24.87 300	+4.14%
Astec Ind Inc Rg USD \| US0462241011	47.23 20:51:28	46.81 04.11.2025	+0.90% +0.42	47.01 100	47.26 100	+39.32%
Astrana Health Rg USD \| US03763A2078	33.28 20:48:10	32.99 04.11.2025	+0.88% +0.29	33.23 100	33.34 100	+4.63%
Astria Therapeut Rg USD \| US04635X1028	12.24 20:58:01	12.39 04.11.2025	-1.21% -0.15	12.24 900	12.25 100	+38.59%
Astronics Corp Rg USD \| US0464331083	47.33 20:58:02	48.74 04.11.2025	-2.89% -1.41	47.30 200	47.35 100	+205.39%
Asure Software Rg USD \| US04649U1025	8.18 20:57:46	8.46 04.11.2025	-3.31% -0.28	8.15 200	8.19 200	-10.10%
Atea Pharma Rg USD \| US04683R1068	3.215 20:58:18	3.25 04.11.2025	-1.08% -0.035	3.21 1'300	3.22 2'100	-2.99%
Ategrity Rg USD \| US04681Y1038	18.59 20:57:02	18.70 03.11.2025	-0.59% -0.11	18.55 200	18.64 200	-
Atkore Rg USD \| US0476491081	68.47 20:57:04	70.00 03.11.2025	-2.19% -1.53	68.40 100	68.54 100	-16.12%
Atlanta Braves Rg-A USD \| US0477261046	42.98 20:53:39	43.30 04.11.2025	-0.74% -0.32	42.86 200	43.05 100	+6.13%
Atlanta Braves Rg-C USD \| US0477263026	40.69 20:57:14	41.13 04.11.2025	-1.07% -0.44	40.67 200	40.71 200	+7.50%
ATLANTIC INTL Rg USD \| US0485921094	2.58 20:21:19	2.63 04.11.2025	-1.90% -0.05	2.61 100	2.78 100	-46.00%
Atlantic Union Rg USD \| US04911A1079	32.45 20:56:12	32.99 03.11.2025	-1.64% -0.54	32.43 100	32.45 100	-12.91%
Atlanticus Hldgs Rg USD \| US04914Y1029	55.36 20:33:23	56.32 04.11.2025	-1.70% -0.96	55.00 100	56.05 200	+0.97%
Atlas Ener Rg USD \| US6420451089	10.99 20:58:08	12.65 03.11.2025	-13.12% -1.66	10.96 200	10.97 8'300	-42.97%
Atmus Filtra Rg USD \| US04956D1072	45.31 20:54:58	46.00 03.11.2025	-1.50% -0.69	45.32 100	45.36 100	+17.41%
ATN Internationa Rg USD \| US00215F1075	14.32 17:43:34	14.30 04.11.2025	+0.14% +0.02	14.15 100	14.26 200	-14.93%
Atomera Rg USD \| US04965B1008	2.865 20:55:50	2.87 04.11.2025	-0.17% -0.005	2.86 400	2.87 1'100	-75.26%
Atricure Rg USD \| US04963C2098	33.16 20:53:01	34.03 04.11.2025	-2.56% -0.87	33.19 100	33.23 100	+11.35%
aTyr Pharma Rg USD \| US0021202025	0.8299 20:55:56	0.8807 04.11.2025	-5.77% -0.0508	0.8298 500	0.8299 100	-75.67%
AudioEye Rg USD \| US0507342014	14.23 20:51:40	15.25 04.11.2025	-6.69% -1.02	14.20 1'000	14.31 100	+0.26%
Aura Bioscis Rg USD \| US05153U1079	5.65 20:54:15	6.04 04.11.2025	-6.46% -0.39	5.63 400	5.65 100	-26.52%
Aurinia Pharma Rg USD \| CA05156V1022	14.485 20:57:59	13.17 04.11.2025	+9.98% +1.315	14.47 600	14.50 100	+46.66%
Avadel Pharma Rg USD \| IE00BDGMC594	18.905 20:58:38	18.92 04.11.2025	-0.08% -0.015	18.90 500	18.91 600	+80.02%
Avanos Medical Rg USD \| US05350V1061	11.40 20:56:27	11.20 03.11.2025	+1.79% +0.20	11.39 200	11.42 500	-29.65%
Avean Hlthc Hldg Rg USD \| US05356F1057	9.375 20:55:53	9.41 04.11.2025	-0.37% -0.035	9.36 800	9.37 400	+105.91%
AvePoint Rg USD \| US0536041041	13.755 20:57:37	14.06 04.11.2025	-2.17% -0.305	13.75 400	13.76 200	-14.84%
Aviat Networks Rg USD \| US05366Y2019	23.53 20:58:17	24.45 04.11.2025	-3.76% -0.92	23.50 300	23.62 300	+35.01%
Avidity Biosci Rg USD \| US05370A1088	69.835 20:58:46	69.80 04.11.2025	+0.05% +0.035	69.83 10'200	69.84 2'800	+140.03%
Avient Rg USD \| US05368V1061	31.59 20:58:32	32.08 03.11.2025	-1.53% -0.49	31.58 100	31.61 100	-21.49%
Avista Rg USD \| US05379B1070	38.69 20:57:53	38.14 03.11.2025	+1.44% +0.55	38.68 400	38.70 100	+4.12%
AVITA Medical Rg USD \| US05380C1027	3.68 20:57:37	3.78 04.11.2025	-2.65% -0.10	3.65 200	3.69 300	-70.47%
Axcelis Techs Rg USD \| US0545402085	82.81 20:56:26	82.74 04.11.2025	+0.08% +0.07	82.70 600	82.96 100	+18.42%
Axogen Rg USD \| US05463X1063	23.62 20:56:43	23.25 04.11.2025	+1.59% +0.37	23.62 400	23.67 200	+41.08%
Axos Financial Rg USD \| US05465C1009	78.83 20:56:45	79.38 03.11.2025	-0.69% -0.55	78.80 100	78.91 200	+13.64%
Axsome Therapeut Rg USD \| US05464T1043	133.83 20:48:42	135.75 04.11.2025	-1.41% -1.92	133.58 500	134.08 100	+60.44%
Azenta Rg USD \| US1143401024	30.12 20:57:34	30.73 04.11.2025	-1.99% -0.61	30.09 100	30.15 100	-38.54%
AZZ Rg USD \| US0024741045	100.455 20:42:09	101.36 03.11.2025	-0.89% -0.905	99.76 100	100.31 600	+23.73%
B&G Foods Rg USD \| US05508R1068	3.96 20:58:50	4.00 03.11.2025	-1.00% -0.04	3.95 10'000	3.96 1'800	-41.94%
B&N Edu Rg USD \| US06777U2006	8.76 20:58:11	8.87 03.11.2025	-1.24% -0.11	8.75 200	8.77 400	-11.65%
Backblaze Rg-A USD \| US05637B1052	9.66 20:57:05	10.41 04.11.2025	-7.20% -0.75	9.65 300	9.67 100	+72.92%
Badger Meter Rg USD \| US0565251081	183.10 20:52:40	181.93 03.11.2025	+0.64% +1.17	182.38 100	183.25 100	-14.23%
Bakkt Hldgs Rg-A USD \| US05759B3050	21.74 20:57:57	26.88 03.11.2025	-19.12% -5.14	21.60 500	21.75 400	+8.52%
Balchem Corp Rg USD \| US0576652004	152.11 20:54:54	152.52 04.11.2025	-0.27% -0.41	151.90 200	152.39 200	-6.43%
Bally's Rg USD \| US05875B3042	18.00 20:41:27	17.77 03.11.2025	+1.29% +0.23	17.95 100	18.06 100	-3.79%
Banc of Californ Rg USD \| US05990K1060	16.70 20:58:04	16.93 03.11.2025	-1.36% -0.23	16.69 1'400	16.70 500	+9.51%
Bancfirst Rg USD \| US05945F1030	107.79 20:58:11	108.23 04.11.2025	-0.41% -0.44	107.75 100	108.06 300	-7.64%
Bancorp Rg USD \| US05969A1051	62.51 20:57:17	62.93 04.11.2025	-0.67% -0.42	62.47 100	62.55 300	+19.57%
Bandwidth-A Rg USD \| US05988J1034	14.845 20:51:12	15.98 04.11.2025	-7.10% -1.135	14.79 400	14.85 200	-6.11%
Bank First Rg USD \| US06211J1007	120.50 20:44:19	122.24 04.11.2025	-1.42% -1.74	120.07 200	122.67 100	+23.36%
Bank Of Hawaii Rg USD \| US0625401098	64.56 20:56:28	65.19 03.11.2025	-0.97% -0.63	64.56 100	64.62 100	-8.49%
Bank Of Marin Rg USD \| US0634251021	25.81 20:38:35	25.68 04.11.2025	+0.51% +0.13	25.82 100	25.89 200	+8.04%
Bank7 Rg USD \| US06652N1072	41.38 18:24:34	41.61 04.11.2025	-0.55% -0.23	41.04 100	41.35 100	-10.82%
Bankfinancial Rg USD \| US06643P1049	11.10 19:50:11	11.17 04.11.2025	-0.63% -0.07	11.10 400	11.14 200	-12.01%
BankUnited Rg USD \| US06652K1034	40.61 20:58:11	40.67 03.11.2025	-0.15% -0.06	40.56 100	40.61 200	+6.55%
Bankwell Fin Gro Rg USD \| US06654A1034	42.845 20:15:51	43.04 04.11.2025	-0.45% -0.195	42.70 100	43.08 100	+38.17%
Banner Rg USD \| US06652V2088	59.83 20:49:01	60.91 04.11.2025	-1.77% -1.08	59.76 100	59.92 200	-8.78%
Bar Harbor BKSHS Rg USD \| US0668491006	29.38 20:13:14	29.60 03.11.2025	-0.74% -0.22	28.60 100	29.68 300	-3.20%
BARK Rg USD \| US68622E1047	0.8171 20:49:31	0.85 03.11.2025	-3.87% -0.0329	0.8164 100	0.8199 100	-53.80%
Barrett Bus Svcs Rg USD \| US0684631080	40.345 20:51:25	40.62 04.11.2025	-0.68% -0.275	40.33 300	40.42 100	-6.49%
Bassett Furn Ind Rg USD \| US0702031040	14.52 20:42:31	14.75 04.11.2025	-1.56% -0.23	14.50 200	14.62 200	+6.65%
BayCom Rg USD \| US07272M1071	27.27 19:09:58	27.21 04.11.2025	+0.22% +0.06	27.27 100	27.67 100	+1.38%
BCB Bancorp Rg USD \| US0552981039	7.79 20:53:55	7.82 04.11.2025	-0.38% -0.03	7.76 400	7.79 200	-33.95%
Bco Latinoam -E USD \| PAP169941328	43.10 20:30:09	43.18 03.11.2025	-0.19% -0.08	43.02 200	43.15 700	+21.39%
Beacon Fin Rg USD \| US0846801076	24.84 20:56:54	24.86 03.11.2025	-0.08% -0.02	24.82 700	24.84 100	-12.56%
Beam Therapeutic Rg USD \| US07373V1052	22.87 20:58:50	24.25 04.11.2025	-5.69% -1.38	22.85 200	22.88 200	-2.22%
Beauty Health Rg-A USD \| US88331L1089	1.345 20:52:35	1.37 04.11.2025	-1.82% -0.025	1.34 3'600	1.35 500	-13.84%
Beazer Homes USA Rg USD \| US07556Q8814	21.96 20:56:13	22.15 03.11.2025	-0.86% -0.19	21.95 400	21.98 200	-19.34%
Bed Bath Rg USD \| US6903701018	7.33 20:56:13	7.63 03.11.2025	-3.93% -0.30	7.32 400	7.33 100	+54.77%
Bel Fuse-A USD \| US0773472016	137.00 20:44:10	139.23 04.11.2025	-1.60% -2.23	136.00 100	138.41 100	+54.56%
Bel Fuse-B USD \| US0773473006	155.54 20:54:07	158.57 04.11.2025	-1.91% -3.03	155.00 200	155.52 100	+92.28%
Belden Rg USD \| US0774541066	118.19 20:48:21	117.53 03.11.2025	+0.56% +0.66	118.04 100	118.34 200	+4.37%
Benchmark Electr Rg USD \| US08160H1014	43.54 20:56:08	44.00 03.11.2025	-1.05% -0.46	43.28 100	43.57 200	-3.08%
Benitec Biophrm Rg USD \| US08205P2092	15.71 20:58:03	15.86 04.11.2025	-0.95% -0.15	15.65 700	15.75 500	+25.57%
Berry Rg USD \| US08579X1019	3.35 20:57:38	3.36 04.11.2025	-0.30% -0.01	3.34 2'300	3.35 2'800	-18.64%
Beta Bionics Rg USD \| US08659B1026	27.58 20:52:41	27.705 04.11.2025	-0.45% -0.125	27.54 500	27.60 100	-
Better Home Rg-A USD \| US08774B5084	67.43 20:56:09	72.94 04.11.2025	-7.55% -5.51	67.04 100	67.49 100	+717.71%
Beyond Meat Rg USD \| US08862E1091	1.395 20:58:40	1.39 04.11.2025	+0.36% +0.005	1.39 9'500	1.40 50'700	-63.03%
BGC Group Rg-A USD \| US0889291045	9.265 20:57:47	9.39 04.11.2025	-1.33% -0.125	9.26 700	9.27 2'600	+3.64%
Bicara Therap Rg USD \| US0554771032	14.63 20:55:14	15.98 04.11.2025	-8.45% -1.35	14.60 400	14.68 200	-8.27%
BigBear.ai Rg USD \| US08975B1098	5.80 20:58:21	6.30 03.11.2025	-7.94% -0.50	5.80 6'800	5.81 15'600	+41.57%
Biglari Hldgs-B Rg USD \| US08986R3093	363.44 18:24:00	355.75 03.11.2025	+2.16% +7.69	358.81 40	363.25 40	+39.90%
BioAge Labs Rg USD \| US09077V1008	7.53 20:58:09	7.42 04.11.2025	+1.48% +0.11	7.52 900	7.54 100	+28.15%
Biocryst Pharm Rg USD \| US09058V1035	6.75 20:58:40	6.86 04.11.2025	-1.60% -0.11	6.75 1'400	6.76 2'600	-8.78%
Biolife Solution Rg USD \| US09062W2044	27.28 20:56:57	27.87 04.11.2025	-2.12% -0.59	27.24 100	27.30 100	+7.36%
biote Rg-A USD \| US0906831039	2.86 20:51:13	2.83 04.11.2025	+1.06% +0.03	2.85 300	2.87 100	-54.21%
Bioventus Rg-A USD \| US09075A1088	7.54 20:56:24	6.56 04.11.2025	+14.94% +0.98	7.53 500	7.56 100	-37.52%
Bit Digital Rg USD \| KYG1144A1058	3.185 20:58:08	3.42 04.11.2025	-6.87% -0.235	3.18 7'100	3.19 45'000	+16.72%
BJ's Restaurants Rg USD \| US09180C1062	34.71 20:57:45	33.96 04.11.2025	+2.21% +0.75	34.69 100	34.75 100	-3.34%
BK Techno Rg USD \| US05587G2030	73.00 15:30:00	74.00 03.11.2025	-1.35% -1.00	70.75 100	75.82 100	+115.81%
BKV Rg USD \| US05603J1088	24.49 20:55:40	24.45 03.11.2025	+0.16% +0.04	24.45 300	24.49 200	+2.82%
Black Hills Rg USD \| US0921131092	64.65 20:57:13	63.87 03.11.2025	+1.22% +0.78	64.64 400	64.69 200	+9.14%
Blackbaud USD \| US09227Q1004	62.22 20:57:23	63.88 04.11.2025	-2.60% -1.66	62.08 200	62.25 100	-13.58%
BlackLine Rg USD \| US09239B1098	56.01 20:58:45	57.26 04.11.2025	-2.18% -1.25	55.95 100	56.08 200	-5.76%
BlackSky Tech Rg-A USD \| US09263B2079	19.01 20:58:10	20.42 03.11.2025	-6.90% -1.41	19.00 300	19.09 200	+89.25%
Blackston REIT Rg-A USD \| US09257W1009	18.45 20:57:10	18.55 03.11.2025	-0.54% -0.10	18.45 200	18.46 700	+6.55%
Blaize Hldg Rg USD \| US0929151076	3.55 20:56:54	3.81 04.11.2025	-6.82% -0.26	3.54 500	3.55 1'200	-
Blend Labs Rg-A USD \| US09352U1088	3.19 20:58:10	3.25 03.11.2025	-1.85% -0.06	3.19 3'300	3.20 7'500	-22.80%
Bloom Energy-A Rg USD \| US0937121079	129.53 20:58:42	142.37 03.11.2025	-9.02% -12.84	129.46 200	129.65 200	+541.02%
Bloomin Brands Rg USD \| US0942351083	6.84 20:58:09	6.76 04.11.2025	+1.18% +0.08	6.84 900	6.85 1'000	-44.64%
Blue Bird Rg USD \| US0953061068	50.11 20:56:14	51.63 04.11.2025	-2.94% -1.52	50.02 200	50.23 100	+33.65%
Blue Foundry Rg USD \| US09549B1044	7.99 20:19:05	8.24 04.11.2025	-3.03% -0.25	7.96 200	8.03 300	-16.00%
Blue Ridge Bank Rg USD \| US0958251052	4.69 20:43:23	4.62 03.11.2025	+1.52% +0.07	4.69 500	4.70 100	+43.48%
BlueLinx Holding Rg USD \| US09624H2085	63.59 20:55:03	64.85 03.11.2025	-1.94% -1.26	63.28 100	63.95 200	-36.52%
Bnk of NT Butter Rg USD \| BMG0772R2087	46.10 20:54:18	46.69 03.11.2025	-1.26% -0.59	46.04 200	46.39 200	+27.74%
Boise Cascade Rg USD \| US09739D1000	69.75 20:57:37	68.34 03.11.2025	+2.06% +1.41	69.68 100	69.82 400	-42.50%
Boot Barn Hldgs Rg USD \| US0994061002	185.70 20:45:47	191.17 03.11.2025	-2.86% -5.47	185.79 200	186.26 100	+25.92%
Borr Drilg Rg USD \| BMG1466R1732	3.035 20:57:35	3.20 03.11.2025	-5.16% -0.165	3.03 9'300	3.04 16'900	-17.95%
Boston Omaha-A Rg USD \| US1010441053	12.57 20:52:41	12.81 03.11.2025	-1.87% -0.24	12.56 200	12.59 200	-9.66%
Bowhead Rg USD \| US10240L1026	25.80 20:51:03	24.35 03.11.2025	+5.95% +1.45	25.77 100	25.82 100	-31.45%
Bowman Cnsltng Rg USD \| US1030021018	42.55 20:41:08	43.01 04.11.2025	-1.07% -0.46	42.45 200	42.89 100	+72.38%
Box Rg-A USD \| US10316T1043	31.52 20:58:32	32.23 03.11.2025	-2.20% -0.71	31.52 100	31.53 500	+1.99%
Br EXSubVtg Rg-A CAD \| CA11259V1067	49.72 20:55:54	50.18 03.11.2025	-2.74% -1.40	49.61 100	49.76 100	+45.60%
Braemar Htl REIT Rg USD \| US10482B1017	2.535 20:56:13	2.54 03.11.2025	-0.20% -0.005	2.53 200	2.54 700	-15.33%
BrAndyw REIT-SBI Rg USD \| US1053682035	3.30 20:51:11	3.36 03.11.2025	-1.79% -0.06	3.30 24'500	3.31 25'100	-40.00%
Braze Rg-A USD \| US10576N1028	26.71 20:56:43	28.19 04.11.2025	-5.25% -1.48	26.69 200	26.72 400	-32.69%
BRC Rg-A USD \| US05601U1051	1.375 20:55:55	1.42 03.11.2025	-3.17% -0.045	1.37 1'100	1.38 1'700	-55.21%
Brd Fin Hldg Rg USD \| US0185811082	63.44 20:57:41	63.60 03.11.2025	-0.25% -0.16	63.41 100	63.46 200	+4.16%
BrghtSprng Hlth Rg USD \| US10950A1060	32.49 20:58:22	33.49 04.11.2025	-2.99% -1.00	32.48 600	32.50 300	+96.65%
BridgeBio Pharma Rg USD \| US10806X1028	60.60 20:58:18	61.98 04.11.2025	-2.23% -1.38	60.52 100	60.64 400	+125.87%
Bridgwtr Bncshs Rg USD \| US1086211034	16.56 20:34:22	16.71 04.11.2025	-0.90% -0.15	16.54 100	16.59 200	+23.69%
Bright Minds Rg USD \| CA10919W4056	51.89 20:41:39	51.46 04.11.2025	+0.84% +0.43	51.75 100	52.93 100	+42.87%
BrightSpire REIT Rg USD \| US10949T1097	5.265 20:51:20	5.17 03.11.2025	+1.84% +0.095	5.26 8'300	5.27 2'500	-8.33%
Brightstar Lott Rg USD \| GB00BVG7F061	16.65 20:57:45	16.56 03.11.2025	+0.54% +0.09	16.64 700	16.65 300	-6.23%
BrightView Hldg Rg USD \| US10948C1071	12.18 20:55:20	12.23 03.11.2025	-0.41% -0.05	12.17 500	12.19 300	-23.51%
Brinker Intl Rg USD \| US1096411004	105.69 20:56:49	105.05 03.11.2025	+0.61% +0.64	105.61 200	105.80 200	-20.59%
Brinks Rg USD \| US1096961040	106.75 20:54:32	110.59 03.11.2025	-3.47% -3.84	106.51 100	106.96 100	+19.21%
Bristow Group Rg USD \| US11040G1031	41.35 20:55:17	42.71 03.11.2025	-3.18% -1.36	41.27 100	41.47 300	+24.52%
BRL Rg USD \| VGG1110E1079	13.88 20:58:52	14.85 03.11.2025	-6.60% -0.98	13.87 400	13.89 400	-60.24%
Broadstone REIT Rg USD \| US11135E2037	17.99 20:57:52	18.15 03.11.2025	-0.88% -0.16	17.99 800	18.00 400	+14.44%
Brookdale Sr Liv Rg USD \| US1124631045	9.18 20:58:05	9.17 03.11.2025	+0.11% +0.01	9.18 2'800	9.19 3'400	+82.31%
Brookfield Invt Rg USD \| CA11276H1064	45.64 20:58:31	45.80 03.11.2025	-0.35% -0.16	45.60 400	45.66 100	+14.47%
BRT Apartments Rg USD \| US0556453035	14.75 20:13:23	14.77 03.11.2025	-0.14% -0.02	14.52 100	14.80 400	-18.08%
Bsnss Frst Banc Rg USD \| US12326C1053	24.66 20:51:12	24.69 04.11.2025	-0.12% -0.03	24.59 200	24.68 300	-3.93%
BTDR Rg USD \| KYG114481008	21.84 20:58:47	22.85 04.11.2025	-4.42% -1.01	21.82 1'000	21.86 500	+5.45%
Buckle Rg USD \| US1184401065	54.96 20:56:22	55.14 03.11.2025	-0.33% -0.18	54.91 300	55.01 100	+8.52%
Build-A-Bear Wor Rg USD \| US1200761047	51.16 20:45:47	52.86 03.11.2025	-3.22% -1.70	51.12 100	51.26 100	+14.81%
Bumble Rg-A USD \| US12047B1052	5.295 20:57:56	5.49 04.11.2025	-3.55% -0.195	5.29 2'600	5.30 2'700	-32.56%
Burford Cap NPV Rg USD \| GG00BMGYLN96	9.415 20:58:33	9.84 03.11.2025	-4.32% -0.425	9.41 200	9.42 300	-22.82%
Burke & Hrb Fin Rg USD \| US12135Y1082	59.25 20:42:15	59.25 04.11.2025	0.00% 0.00	59.05 100	59.74 300	-4.99%
Butterfly Netw Rg-A USD \| US1241551027	2.70 20:52:52	2.91 03.11.2025	-7.22% -0.21	2.70 1'900	2.71 4'700	-6.73%
BV Financial Rg USD \| US05603E2081	16.70 20:53:49	16.62 04.11.2025	+0.48% +0.08	16.50 2'000	16.73 100	-3.48%
Byline Bancorp Rg USD \| US1244111092	26.68 20:52:42	26.90 03.11.2025	-0.82% -0.22	26.64 400	26.69 300	-7.24%
Byrna Tech Rg USD \| US12448X2018	19.835 20:55:02	19.96 04.11.2025	-0.63% -0.125	19.79 400	19.88 100	-30.72%
C & F Financial Rg USD \| US12466Q1040	68.25 20:33:28	68.39 04.11.2025	-0.20% -0.14	68.25 400	68.84 100	-4.01%
C3.ai Rg-A USD \| US12468P1049	15.92 20:58:50	17.14 03.11.2025	-7.12% -1.22	15.91 900	15.92 200	-50.22%
Cable One Rg USD \| US12685J1051	145.54 20:24:00	146.23 03.11.2025	-0.47% -0.69	144.77 100	146.11 100	-59.62%
Cabot Corp Rg USD \| US1270551013	62.525 20:58:31	65.90 03.11.2025	-5.12% -3.375	62.46 100	62.61 100	-27.83%
Cactus-A Rg USD \| US1272031071	43.135 20:57:21	44.37 03.11.2025	-2.78% -1.235	43.09 100	43.15 100	-23.97%
Cadence Bank Rg USD \| US12740C1036	37.25 20:58:51	37.58 03.11.2025	-0.88% -0.33	37.24 100	37.25 200	+9.09%
Cadiz Rg USD \| US1275372076	5.10 20:56:04	5.26 04.11.2025	-3.04% -0.16	5.09 500	5.10 100	+1.15%
Cadre Holdings Rg USD \| US12763L1052	42.33 20:58:35	42.46 03.11.2025	-0.31% -0.13	42.16 100	42.44 100	+31.46%
Cal Water Serv G Rg USD \| US1307881029	46.77 20:56:31	44.97 03.11.2025	+4.00% +1.80	46.71 100	46.82 100	-0.79%
Cal-Maine Foods Rg USD \| US1280302027	90.05 20:55:00	88.46 04.11.2025	+1.80% +1.59	89.88 100	89.97 200	-14.05%
Calavo Growers Rg USD \| US1282461052	22.50 20:57:12	22.19 04.11.2025	+1.40% +0.31	22.48 100	22.51 200	-12.98%
Caledonia Mng Rg USD \| JE00BF0XVB15	27.31 20:45:48	28.27 03.11.2025	-3.40% -0.96	27.33 100	28.20 200	+200.43%
Caleres Rg USD \| US1295001044	10.53 20:58:28	11.01 03.11.2025	-4.36% -0.48	10.53 600	10.54 200	-52.46%
California Res Rg USD \| US13057Q3056	46.91 20:58:36	47.16 03.11.2025	-0.53% -0.25	46.88 100	46.93 200	-9.12%
California Rg USD \| US84252A1060	18.54 20:48:51	18.51 04.11.2025	+0.16% +0.03	18.52 600	18.55 100	+11.91%
Calix Rg USD \| US13100M5094	65.365 20:57:32	67.24 03.11.2025	-2.79% -1.875	65.30 100	65.44 100	+92.83%
Calumet Rg USD \| US1314281049	20.01 20:56:14	20.09 04.11.2025	-0.40% -0.08	19.95 100	20.03 100	-8.76%
Camden National Rg USD \| US1330341082	38.23 20:45:54	38.49 04.11.2025	-0.68% -0.26	38.11 300	38.31 100	-9.94%
Candel Therapeut Rg USD \| US1374041093	5.12 20:56:34	5.22 04.11.2025	-1.92% -0.10	5.12 400	5.13 100	-39.86%
Cannae Hldg Rg USD \| US13765N1072	17.64 20:56:27	17.61 03.11.2025	+0.17% +0.03	17.63 200	17.65 200	-11.33%
Cantaloupe Rg USD \| US1381031061	10.545 20:57:35	10.56 04.11.2025	-0.14% -0.015	10.54 4'400	10.55 12'100	+11.04%
Capital Bancorp Rg USD \| US1397371006	27.81 20:39:45	27.66 04.11.2025	+0.54% +0.15	27.80 100	27.94 200	-2.95%
Capital City Bk Rg USD \| US1396741050	39.31 20:56:47	39.39 04.11.2025	-0.20% -0.08	38.97 200	39.63 100	+7.48%
Capitol Fed Fin Rg USD \| US14057J1016	6.165 20:52:18	6.17 04.11.2025	-0.08% -0.005	6.16 3'800	6.17 3'700	+4.40%
Capri Hldg Rg USD \| VGG1890L1076	20.67 20:56:13	20.72 03.11.2025	-0.24% -0.05	20.65 100	20.67 400	-1.61%
Capricor Therap Rg USD \| US14070B3096	6.28 20:58:18	6.07 04.11.2025	+3.46% +0.21	6.27 100	6.29 700	-56.01%
CapsoVision Rg USD \| US1409351079	4.65 20:44:54	4.78 04.11.2025	-2.72% -0.13	4.55 500	4.83 100	-
Cardiff Oncology Rg USD \| US14147L1089	2.22 20:56:30	2.31 04.11.2025	-3.90% -0.09	2.21 2'100	2.22 1'200	-46.77%
CareDx Rg USD \| US14167L1035	14.50 20:58:40	14.77 04.11.2025	-1.83% -0.27	14.49 100	14.51 100	-31.01%
CareTrust-REIT Rg USD \| US14174T1079	35.225 20:57:05	35.31 03.11.2025	-0.24% -0.085	35.02 400	35.26 100	+30.54%
CarGurus-A Rg USD \| US1417881091	34.23 20:54:30	35.09 04.11.2025	-2.45% -0.86	34.20 400	34.23 300	-3.97%
Carlsmed Rg USD \| US14280C1053	11.88 20:55:32	12.22 04.11.2025	-2.78% -0.34	11.75 1'000	11.90 300	-
Carriage Service Rg USD \| US1439051079	43.325 20:57:24	44.09 03.11.2025	-1.74% -0.765	43.29 300	43.36 200	+10.64%
Cars.com Rg USD \| US14575E1055	10.61 20:57:38	10.84 03.11.2025	-2.12% -0.23	10.60 300	10.61 700	-37.45%
Carter Bankshs Rg USD \| US1461031064	17.20 20:54:20	17.01 04.11.2025	+1.12% +0.19	17.16 100	17.22 200	-3.30%
Carter Rg USD \| US1462291097	29.63 20:58:42	30.37 03.11.2025	-2.44% -0.74	29.62 100	29.66 200	-43.96%
Cartesian Rg USD \| US8162123025	7.775 20:43:36	8.13 04.11.2025	-4.37% -0.355	7.76 100	7.82 200	-54.61%
Casella Waste Sys-A USD \| US1474481041	90.10 20:55:00	88.72 04.11.2025	+1.56% +1.38	90.13 200	90.24 200	-16.15%
Cass Info Sys Rg USD \| US14808P1093	39.10 20:58:24	39.25 04.11.2025	-0.38% -0.15	38.98 100	39.19 100	-4.06%
Castle Biosci Rg USD \| US14843C1053	31.32 20:58:41	25.99 04.11.2025	+20.51% +5.33	31.26 100	31.52 200	-2.48%
Catalyst Pharma Rg USD \| US14888U1016	21.29 20:55:03	21.44 04.11.2025	-0.70% -0.15	21.26 500	21.28 300	+2.73%
Cathay Genl Banc Rg USD \| US1491501045	45.70 20:57:18	45.59 04.11.2025	+0.24% +0.11	45.69 200	45.73 200	-4.24%
Cavco Industries Rg USD \| US1495681074	528.27 20:52:41	535.42 04.11.2025	-1.34% -7.15	526.05 80	530.52 40	+19.99%
CB Finl Svcs Rg USD \| US12479G1013	32.00 04.11.2025	32.37 01.11.2025	-1.14% -0.37	31.61 200	32.00 200	+11.97%
CBIZ Rg USD \| US1248051021	55.01 20:58:51	55.09 03.11.2025	-0.15% -0.08	54.88 100	55.01 100	-32.68%
CBL & Assoc REIT Rg USD \| US1248308785	30.18 20:57:26	29.82 03.11.2025	+1.21% +0.36	30.09 100	30.18 200	+1.39%
Ceco Environment Rg USD \| US1251411013	52.92 20:58:38	52.00 04.11.2025	+1.77% +0.92	52.86 200	52.96 100	+72.01%
Celcuity Rg USD \| US15102K1007	73.33 20:51:12	75.19 04.11.2025	-2.47% -1.86	73.24 200	73.39 200	+474.41%
Celldex Theraptc Rg USD \| US15117B2025	23.95 20:58:06	24.75 04.11.2025	-3.23% -0.80	23.94 200	23.96 200	-2.06%
Centers REIT-SBI Rg USD \| US15202L1070	60.31 20:57:06	59.00 03.11.2025	+2.22% +1.31	60.08 200	60.40 200	-10.81%
Centl Gard NVtgRg-A USD \| US1535272058	27.92 20:51:15	28.09 04.11.2025	-0.61% -0.17	27.89 300	27.96 200	-15.01%
Central Garden & Rg USD \| US1535271068	30.83 20:51:14	31.01 04.11.2025	-0.58% -0.18	30.81 300	30.86 300	-20.08%
Central Pacific Rg USD \| US1547604090	28.73 20:56:27	29.01 03.11.2025	-0.97% -0.28	28.67 200	28.77 200	-0.14%
Centrus Energy Rg-A USD \| US15643U1043	324.29 20:58:27	342.99 03.11.2025	-5.45% -18.70	324.03 40	325.82 120	+417.25%
Centuri Hldg Rg USD \| US1559231055	19.73 20:58:18	20.19 03.11.2025	-2.28% -0.46	19.71 100	19.75 500	+4.56%
Century Aluminum Rg USD \| US1564311082	28.74 20:58:41	30.73 04.11.2025	-6.48% -1.99	28.71 100	28.84 100	+68.66%
Century Communit Rg USD \| US1565043007	59.54 20:44:51	58.42 03.11.2025	+1.92% +1.12	59.52 200	59.67 100	-20.37%
Cerence Rg USD \| US1567271093	9.615 20:58:42	11.05 04.11.2025	-12.99% -1.435	9.59 300	9.63 300	+40.76%
Ceribell Rg USD \| US15678C1027	11.03 20:46:42	11.34 04.11.2025	-2.73% -0.31	11.01 200	11.04 200	-56.18%
Cerus Rg USD \| US1570851014	1.465 20:38:00	1.52 04.11.2025	-3.62% -0.055	1.46 5'400	1.47 3'600	-1.30%
CEVA Rg USD \| US1572101053	26.235 20:57:47	27.75 04.11.2025	-5.46% -1.515	26.21 200	26.27 200	-12.04%
CF Bankshares Rg USD \| US12520L1098	23.16 20:26:05	23.35 04.11.2025	-0.81% -0.19	23.11 200	23.17 100	-8.57%
CG Oncology Rg USD \| US1569441009	39.30 20:58:20	41.90 04.11.2025	-6.21% -2.60	39.25 100	39.39 100	+46.09%
Chain Bridge Rg-A USD \| US15746L1008	30.27 15:30:01	29.73 03.11.2025	+1.82% +0.54	28.28 200	31.66 100	+18.59%
Champion Home Rg USD \| US8308301055	65.85 20:58:44	66.60 03.11.2025	-1.13% -0.75	65.79 100	65.95 100	-24.40%
Chart Industries Rg USD \| US16115Q3083	199.71 20:52:52	199.38 03.11.2025	+0.17% +0.33	- -	- -	+4.83%
Chath L REIT-SBI Rg USD \| US16208T1025	6.35 20:53:14	6.49 03.11.2025	-2.16% -0.14	6.34 300	6.36 700	-27.49%
Cheesecake Facto Rg USD \| US1630721017	47.69 20:58:43	47.48 04.11.2025	+0.44% +0.21	47.64 300	47.69 100	+0.08%
Chefs' Warehouse Rg USD \| US1630861011	62.00 20:57:31	60.72 04.11.2025	+2.11% +1.28	61.87 100	62.04 300	+23.11%
Chemours Rg USD \| US1638511089	12.17 20:58:09	12.68 03.11.2025	-4.02% -0.51	12.16 600	12.18 200	-24.97%
Chemung Financia Rg USD \| US1640241014	50.98 04.11.2025	50.67 01.11.2025	+0.61% +0.31	50.15 200	51.04 200	+4.45%
Chesapeake Util Rg USD \| US1653031088	131.01 20:49:20	129.54 03.11.2025	+1.13% +1.47	130.70 100	131.47 200	+6.75%
Chi Atl RE REIT Rg USD \| US1672391026	13.02 20:55:28	13.08 04.11.2025	-0.46% -0.06	13.01 200	13.03 200	-15.18%
Chimera Inv REIT Rg USD \| US16934Q8024	12.785 20:55:47	12.68 03.11.2025	+0.83% +0.105	12.78 400	12.79 700	-9.43%
Choiceone Finl S Rg USD \| US1703861062	28.86 20:55:12	28.89 04.11.2025	-0.10% -0.03	28.85 300	28.94 300	-18.94%
Cidara Therapeut Rg USD \| US1717572069	101.99 20:53:19	102.73 04.11.2025	-0.72% -0.74	101.68 200	102.50 100	+282.18%
Cimpress Rg USD \| IE00BKYC3F77	66.72 20:52:35	68.12 04.11.2025	-2.06% -1.40	66.59 200	66.83 100	-5.02%
Cinemark Holding Rg USD \| US17243V1026	27.18 20:58:46	26.74 03.11.2025	+1.65% +0.44	27.17 100	27.19 400	-13.69%
Cipher Mining Rg USD \| US17253J1060	22.26 20:58:49	22.76 04.11.2025	-2.20% -0.50	22.25 200	22.26 200	+390.52%
Citi Trends Rg USD \| US17306X1028	36.30 20:54:27	36.60 04.11.2025	-0.82% -0.30	36.26 100	36.61 300	+39.43%
Citizens & North Rg USD \| US1729221069	19.10 19:20:11	19.06 04.11.2025	+0.21% +0.04	19.08 100	19.14 200	+2.47%
Citizens Cmnty B Rg USD \| US1749031043	16.05 20:36:32	16.09 04.11.2025	-0.25% -0.04	16.02 100	16.14 100	-1.23%
Citizens Financi Rg USD \| US1746151042	54.25 04.11.2025	54.79 01.11.2025	-0.99% -0.54	54.29 200	55.22 100	-14.31%
Citizens-A USD \| US1747401008	5.66 20:50:48	5.79 03.11.2025	-2.25% -0.13	5.65 100	5.68 100	+44.39%
City Holding Co Rg USD \| US1778351056	118.71 20:47:46	118.99 04.11.2025	-0.24% -0.28	118.56 100	119.01 200	+0.43%
City Office REIT Rg USD \| US1785871013	6.905 20:58:40	6.90 03.11.2025	+0.07% +0.005	6.90 3'200	6.91 4'700	+25.00%
Civista Bancshar Rg USD \| US1788671071	21.42 20:03:18	21.59 04.11.2025	-0.79% -0.17	21.37 100	21.45 100	+2.61%
Claritev Rg USD \| US62548M2098	62.95 20:45:11	65.10 03.11.2025	-3.30% -2.15	61.17 100	62.74 100	+340.46%
Claros Mor REIT Rg USD \| US18270D1063	3.12 20:58:50	3.10 03.11.2025	+0.65% +0.02	3.11 2'600	3.12 1'400	-31.42%
Clarus Rg USD \| US18270P1093	3.31 20:23:39	3.35 04.11.2025	-1.19% -0.04	3.29 300	3.32 300	-25.72%
Clean Energy Fue Rg USD \| US1844991018	2.795 20:55:54	2.89 04.11.2025	-3.29% -0.095	2.79 2'200	2.80 4'500	+15.14%
Cleanspark Rg USD \| US18452B2097	16.265 20:58:49	17.42 04.11.2025	-6.63% -1.155	16.27 1'100	16.28 300	+89.14%
Clear Secure Rg-A USD \| US18467V1098	30.35 20:56:26	30.86 03.11.2025	-1.65% -0.51	30.34 100	30.36 600	+15.84%
Clearfield Rg USD \| US18482P1030	33.82 20:31:27	34.76 04.11.2025	-2.70% -0.94	33.66 100	33.82 100	+12.13%
ClearPoint Neuro Rg USD \| US18507C1036	18.09 20:55:06	19.00 04.11.2025	-4.79% -0.91	17.96 100	18.03 100	+23.54%
Clearwater Paper Rg USD \| US18538R1032	17.96 20:56:20	18.11 03.11.2025	-0.83% -0.15	17.94 300	17.97 100	-39.17%
Climb Glb Sltn Rg USD \| US9467601053	113.35 20:53:31	116.97 04.11.2025	-3.09% -3.62	112.72 200	113.90 100	-7.72%
Clipper Rlt REIT Rg USD \| US18885T3068	3.82 20:52:44	3.74 03.11.2025	+2.14% +0.08	3.76 100	3.82 100	-18.34%
Clrwtr Analtcs Rg-A USD \| US1851231068	17.42 20:58:25	18.15 03.11.2025	-4.02% -0.73	17.41 300	17.42 400	-34.05%
Clvr Hlth Inv Rg-A USD \| US18914F1030	3.565 20:58:34	3.68 04.11.2025	-3.12% -0.115	3.56 9'900	3.57 6'800	+16.83%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	11.975 20:57:18	12.90 03.11.2025	-7.17% -0.925	11.95 100	11.98 300	-38.80%
CNB Finl Rg USD \| US1261281075	24.26 20:51:12	24.52 04.11.2025	-1.06% -0.26	24.20 100	24.25 200	-1.37%
CNO Fincl Group Rg USD \| US12621E1038	41.50 20:58:50	39.59 03.11.2025	+4.82% +1.91	41.46 100	41.52 200	+6.40%
CNX Resources Rg USD \| US12653C1080	34.415 20:58:39	34.51 03.11.2025	-0.28% -0.095	34.41 300	34.44 100	-5.89%
Coastal Finl Rg USD \| US19046P2092	104.43 20:45:20	107.73 04.11.2025	-3.06% -3.30	104.00 100	104.68 100	+26.88%
CoastlSth Bncshs Rg USD \| US19058X2071	21.53 03.11.2025	21.28 31.10.2025	+1.17% +0.25	21.35 100	21.72 300	-1.87%
Codexis Rg USD \| US1920051067	2.16 20:58:20	2.26 04.11.2025	-4.42% -0.10	2.16 700	2.17 2'000	-52.62%
Coeur Mining Rg USD \| US1921085049	13.91 20:58:48	15.14 03.11.2025	-8.12% -1.23	13.90 2'000	13.91 1'200	+164.69%
Cogent Bioscis Rg USD \| US19240Q2012	14.22 20:58:44	15.50 04.11.2025	-8.26% -1.28	14.21 500	14.24 400	+98.72%
Cogent Comm Hldg Rg USD \| US19239V3024	39.96 20:56:25	40.77 04.11.2025	-1.99% -0.81	39.91 100	39.97 200	-47.10%
Cohen & Steers Rg USD \| US19247A1007	68.13 20:56:53	67.78 03.11.2025	+0.52% +0.35	68.10 100	68.21 100	-26.60%
Coherus Onco Rg USD \| US19249H1032	1.555 20:51:11	1.60 04.11.2025	-2.81% -0.045	1.55 5'500	1.56 1'800	+15.94%
Cohu Rg USD \| US1925761066	22.87 20:57:14	24.21 04.11.2025	-5.53% -1.34	22.84 100	22.88 200	-9.33%
Collegium Pharma Rg USD \| US19459J1043	36.31 20:53:30	36.10 04.11.2025	+0.58% +0.21	36.21 300	36.39 100	+26.00%
Colony Bank Rg USD \| US19623P1012	16.17 20:04:24	16.07 03.11.2025	+0.62% +0.10	16.15 300	16.19 100	-0.43%
Columbia Finl Rg USD \| US1976411033	14.96 20:51:12	14.99 04.11.2025	-0.20% -0.03	14.93 200	14.96 300	-5.19%
Columbus Mckinno Rg USD \| US1993331057	15.285 20:58:22	16.01 04.11.2025	-4.53% -0.725	15.27 200	15.30 300	-57.01%
Comm Health REIT Rg USD \| US20369C1062	14.79 20:55:21	14.62 03.11.2025	+1.16% +0.17	14.77 500	14.80 100	-23.89%
Comm Health Syst Rg USD \| US2036681086	3.79 20:49:16	3.85 03.11.2025	-1.56% -0.06	3.78 2'100	3.79 4'100	+28.76%
Commerce.com Rg-1 USD \| US08975P1084	4.505 20:58:45	4.63 04.11.2025	-2.70% -0.125	4.50 1'800	4.51 1'600	-24.35%
Commercial Metal Rg USD \| US2017231034	56.80 20:58:20	58.41 03.11.2025	-2.76% -1.61	56.78 200	56.85 100	+17.76%
CommScope Rg USD \| US20337X1090	15.995 20:58:11	16.13 04.11.2025	-0.84% -0.135	15.99 600	16.00 300	+209.60%
Community Fin Rg USD \| US2036071064	55.68 20:55:01	55.95 03.11.2025	-0.48% -0.27	55.61 100	55.68 100	-9.29%
Community Trust Rg USD \| US2041491083	51.84 20:48:37	51.68 04.11.2025	+0.31% +0.16	51.81 100	52.03 100	-2.55%
Community West Rg USD \| US2039371073	21.19 20:22:07	21.19 04.11.2025	0.00% 0.00	21.13 300	21.20 200	+9.40%
CommVault System Rg USD \| US2041661024	135.37 20:57:38	140.37 04.11.2025	-3.56% -5.00	135.32 200	135.70 500	-6.98%
Compass Hldgs-SBI USD \| US20451Q1040	6.07 20:57:45	6.18 03.11.2025	-1.78% -0.11	6.07 400	6.08 300	-73.22%
Compass Minerals Rg USD \| US20451N1019	16.94 20:58:15	17.25 03.11.2025	-1.80% -0.31	16.90 100	16.95 500	+53.33%
Compass Rg-A USD \| US20464U1007	8.495 20:58:15	7.78 03.11.2025	+9.19% +0.715	8.49 300	8.50 1'000	+32.99%
Compass Theraptc Rg USD \| US20454B1044	3.80 20:55:49	3.74 04.11.2025	+1.60% +0.06	3.79 600	3.80 700	+157.93%
CompoSecure Rg-A USD \| US20459V1052	21.32 20:56:03	20.54 03.11.2025	+3.80% +0.78	21.30 200	21.37 100	+68.50%
Compx Intl-A USD \| US20563P1012	21.50 15:30:00	22.01 03.11.2025	-2.32% -0.51	21.69 100	22.27 200	-15.83%
Comstock Resourc Rg USD \| US2057683029	20.46 20:58:16	19.23 03.11.2025	+6.40% +1.23	20.44 900	20.47 400	+5.54%
Concentra Grp Rg USD \| US20603L1026	19.59 20:57:51	19.68 03.11.2025	-0.46% -0.09	19.58 300	19.60 100	-0.51%
Concrete Pumping Rg USD \| US2067041085	6.25 20:58:02	6.55 04.11.2025	-4.58% -0.30	6.21 500	6.29 200	-1.65%
Conduent Rg USD \| US2067871036	2.305 20:58:17	2.36 04.11.2025	-2.33% -0.055	2.30 2'900	2.31 3'200	-41.58%
Conmed Corp Rg USD \| US2074101013	45.93 20:52:17	44.86 03.11.2025	+2.39% +1.07	45.74 100	45.88 200	-34.45%
ConnectOne Banco Rg USD \| US20786W1071	24.01 20:56:13	24.21 04.11.2025	-0.83% -0.20	23.99 100	24.02 300	+5.67%
Consensus Cloud Rg USD \| US20848V1052	28.82 20:54:18	29.47 04.11.2025	-2.21% -0.65	28.66 100	28.92 200	+23.51%
CONSOLIDATED WAT Rg USD \| KYG237731073	34.49 20:52:17	34.49 04.11.2025	0.00% 0.00	34.50 100	34.63 100	+33.22%
Constellium USD \| FR0013467479	16.05 20:57:36	16.22 03.11.2025	-1.05% -0.17	16.04 300	16.06 600	+57.94%
Constr Ptr-A Rg USD \| US21044C1071	111.28 20:58:04	113.785 04.11.2025	-2.20% -2.505	111.16 100	111.87 200	+28.63%
Consumer Ptfl Sv Rg USD \| US2105021008	8.39 20:00:21	8.45 04.11.2025	-0.71% -0.06	8.13 200	8.47 100	-22.19%
Contango Ore Rg USD \| US21077F1003	20.43 20:48:09	21.18 03.11.2025	-3.54% -0.75	20.22 100	20.57 100	+111.38%
Cooper-Std Hldgs Rg USD \| US21676P1030	28.58 20:51:22	29.71 03.11.2025	-3.80% -1.13	28.56 200	28.60 200	+119.10%
COPT Defense Rg USD \| US22002T1088	28.49 20:58:41	28.35 03.11.2025	+0.49% +0.14	28.47 200	28.51 200	-8.40%
Core Labor Br Rg USD \| US21867A1051	15.92 20:54:12	16.15 03.11.2025	-1.42% -0.23	15.91 100	15.94 200	-6.70%
Core Molding Tec Rg USD \| US2186831002	18.05 18:19:05	18.34 03.11.2025	-1.58% -0.29	17.00 200	21.25 300	+10.88%
Core Nat Res Rg USD \| US2189371006	76.89 20:53:23	81.66 03.11.2025	-5.84% -4.77	76.93 800	77.00 200	-23.45%
Core Scientific Rg USD \| US21874A1060	21.575 20:58:50	22.90 04.11.2025	-5.79% -1.325	21.57 200	21.58 200	+62.99%
CoreCivic Rg USD \| US21871N1019	18.47 20:56:51	18.85 03.11.2025	-2.02% -0.38	18.46 400	18.49 200	-13.29%
Cormedix Rg USD \| US21900C3088	11.60 20:58:28	11.54 04.11.2025	+0.52% +0.06	11.59 100	11.61 500	+42.47%
Corsair Gaming Rg USD \| US22041X1028	7.79 20:58:10	8.11 04.11.2025	-3.95% -0.32	7.79 300	7.80 800	+22.69%
CorVel Rg USD \| US2210061097	76.43 20:43:51	73.12 04.11.2025	+4.53% +3.31	76.07 100	76.70 100	-34.28%
Corvus Pharmacet Rg USD \| US2210151005	7.42 20:58:13	7.68 04.11.2025	-3.39% -0.26	7.41 200	7.43 500	+43.55%
Costamare Rg USD \| MHY1771G1026	12.63 20:52:46	12.43 03.11.2025	+1.61% +0.20	12.64 500	12.66 300	+24.39%
Costamare Rg USD \| MHY2001C1012	12.91 17:22:24	12.87 03.11.2025	+0.31% +0.04	12.91 100	13.00 100	-
Coursera Rg USD \| US22266M1045	8.14 20:56:46	8.26 03.11.2025	-1.45% -0.12	8.13 2'400	8.14 1'900	-2.82%
Covenant Log Grp-A USD \| US22284P1057	20.19 20:38:39	20.21 03.11.2025	-0.10% -0.02	20.12 100	20.23 100	-25.85%
CPI Card Group Rg USD \| US12634H2004	13.22 20:56:46	17.53 04.11.2025	-24.59% -4.31	13.10 5'700	13.25 600	-41.35%
CRA Intl Rg USD \| US12618T1051	189.19 20:37:51	191.42 04.11.2025	-1.16% -2.23	189.13 100	190.64 100	+2.25%
Cracker Barrel O Rg USD \| US22410J1060	32.62 20:58:19	32.24 04.11.2025	+1.18% +0.38	32.59 100	32.65 100	-39.01%
Crawford -A- USD \| US2246332066	11.07 19:51:02	10.89 03.11.2025	+1.65% +0.18	11.00 300	11.30 100	-5.80%
CRDO Rg USD \| KYG254571055	166.375 20:58:50	180.64 04.11.2025	-7.90% -14.265	166.25 400	166.50 500	+168.77%
Crescent Enrg Rg-A USD \| US44952J1043	8.14 20:58:18	8.54 03.11.2025	-4.68% -0.40	8.13 3'100	8.14 2'600	-41.55%
Crexendo Rg USD \| US2265521078	6.51 20:54:06	6.98 04.11.2025	-6.73% -0.47	6.50 100	6.52 200	+33.46%
Cricut Rg-A USD \| US22658D1000	5.205 20:56:53	5.35 04.11.2025	-2.71% -0.145	5.20 700	5.21 1'500	-6.14%
Crinetics Pharma Rg USD \| US22663K1079	42.30 20:56:40	42.85 04.11.2025	-1.28% -0.55	42.21 100	42.34 200	-16.19%
CRISPR Therap N USD \| CH0334081137	57.22 20:58:25	61.97 04.11.2025	-7.66% -4.75	57.21 100	57.48 200	+57.44%
CRML Rg USD \| VGG2662B1031	11.12 20:58:44	10.935 04.11.2025	+1.69% +0.185	11.09 100	11.11 200	+61.05%
Cross Ctry Hlthc Rg USD \| US2274831047	12.06 20:52:52	12.31 04.11.2025	-2.03% -0.25	12.05 100	12.08 300	-32.21%
CryoPort Rg USD \| US2290503075	8.81 20:58:45	9.04 04.11.2025	-2.54% -0.23	8.80 100	8.82 100	+16.20%
CS Disco Rg USD \| US1263271058	5.995 20:58:02	6.16 03.11.2025	-2.68% -0.165	5.99 300	6.00 300	+23.45%
CSG Systems Intl Rg USD \| US1263491094	78.25 20:58:11	78.31 04.11.2025	-0.08% -0.06	78.24 900	78.26 300	+53.22%
CSP Inc Rg USD \| US1263891053	12.32 18:31:58	12.77 04.11.2025	-3.52% -0.45	12.23 100	12.52 100	-20.54%
CSW Industrials Rg USD \| US1264021064	237.96 20:53:04	249.15 03.11.2025	-4.49% -11.19	237.30 40	239.11 120	-29.38%
CTO Realty REIT Rg USD \| US22948Q1013	16.835 20:57:05	16.90 03.11.2025	-0.38% -0.065	16.84 400	16.85 400	-14.26%
CTS Rg USD \| US1265011056	41.75 20:46:06	41.64 03.11.2025	+0.26% +0.11	41.70 200	41.84 400	-21.03%
Cullinan Thera Rg USD \| US2300311063	7.50 20:58:06	7.81 04.11.2025	-3.97% -0.31	7.49 300	7.51 500	-35.88%
Curbline Rg USD \| US23128Q1013	23.165 20:58:22	23.34 03.11.2025	-0.75% -0.175	23.16 200	23.18 100	+0.52%
CuriositStream Rg-A USD \| US23130Q1076	4.08 20:57:39	4.20 04.11.2025	-2.86% -0.12	4.07 300	4.08 500	+174.51%
Cushman & Wake Rg USD \| GB00BFZ4N465	15.65 20:58:28	15.58 03.11.2025	+0.45% +0.07	15.65 300	15.66 1'100	+19.11%
Custom Truck Rg-A USD \| US23204X1037	5.76 20:58:23	5.81 03.11.2025	-0.86% -0.05	5.75 2'200	5.76 2'100	+20.79%
Customers Banc Rg USD \| US23204G1004	67.15 20:57:04	68.00 03.11.2025	-1.25% -0.85	67.14 100	67.24 100	+39.69%
CVB Financial Rg USD \| US1266001056	18.43 20:57:26	18.46 04.11.2025	-0.16% -0.03	18.43 400	18.44 400	-13.78%
CVR Energy Rg USD \| US12662P1084	36.28 20:58:41	36.81 03.11.2025	-1.44% -0.53	36.27 200	36.29 300	+96.42%
CVRx Rg USD \| US1266381052	9.95 20:53:18	10.36 04.11.2025	-3.96% -0.41	9.93 100	9.95 200	-18.23%
Cytek Biosci Rg USD \| US23285D1090	3.895 20:58:29	3.94 04.11.2025	-1.14% -0.045	3.89 900	3.90 1'500	-39.29%
Cytokinetics Rg USD \| US23282W6057	59.41 20:58:51	60.03 04.11.2025	-1.03% -0.62	59.33 300	59.49 100	+27.61%
D-Wave Quant Rg USD \| US26740W1099	30.14 20:58:52	33.09 03.11.2025	-8.92% -2.95	30.08 200	30.14 100	+293.93%
Daily Journal Co Rg USD \| US2339121046	399.12 20:58:31	408.27 04.11.2025	-2.24% -9.15	398.17 40	400.96 40	-28.12%
Dakota Gold Rg USD \| US46655E1001	3.95 20:51:05	4.06 03.11.2025	-2.71% -0.11	3.95 500	3.96 100	+84.55%
Daktronics Rg USD \| US2342641097	19.43 20:57:49	19.31 04.11.2025	+0.62% +0.12	19.40 700	19.44 100	+14.53%
Dana Rg USD \| US2358252052	20.32 20:57:07	20.60 03.11.2025	-1.36% -0.28	20.32 400	20.33 100	+78.20%
Dave & Buster's Rg USD \| US2383371091	14.23 20:56:03	14.48 04.11.2025	-1.73% -0.25	14.21 200	14.23 600	-50.39%
Dave Rg USD \| US23834J2015	231.00 20:58:50	240.11 04.11.2025	-3.79% -9.11	230.02 100	231.79 200	+176.24%
Day One Biophrm Rg USD \| US23954D1090	7.385 20:57:35	7.31 04.11.2025	+1.03% +0.075	7.38 1'600	7.39 600	-42.30%
Defntv Health Rg-A USD \| US24477E1038	2.735 20:42:46	2.86 04.11.2025	-4.37% -0.125	2.73 800	2.74 1'200	-30.41%
Delcath Sys Rg USD \| US24661P8077	9.40 20:56:59	9.52 04.11.2025	-1.26% -0.12	9.39 400	9.41 700	-20.93%
Delek US Hldgs Rg USD \| US24665A1034	38.60 20:56:39	38.89 03.11.2025	-0.75% -0.29	38.57 100	38.64 100	+110.22%
Deluxe Rg USD \| US2480191012	18.21 20:56:27	18.09 03.11.2025	+0.66% +0.12	18.19 100	18.22 700	-19.92%
Denali Theraptcs Rg USD \| US24823R1059	15.07 20:56:16	15.36 04.11.2025	-1.89% -0.29	15.06 600	15.07 500	-24.63%
Denny's Rg USD \| US24869P1049	6.175 20:58:38	4.11 04.11.2025	+50.24% +2.065	6.17 30'700	6.18 67'200	-32.07%
Design Therap Rg USD \| US25056L1035	6.40 20:58:04	6.55 04.11.2025	-2.29% -0.15	6.38 200	6.41 400	+6.16%
Designer Brnds Rg-A USD \| US2505651081	3.605 20:52:32	3.73 03.11.2025	-3.35% -0.125	3.60 1'200	3.61 900	-30.15%
DHT Hldgs Rg USD \| MHY2065G1219	12.79 20:58:03	13.04 03.11.2025	-1.92% -0.25	12.79 300	12.80 1'000	+40.37%
DiaMedica Therap Rg USD \| CA25253X2077	6.76 20:52:44	6.80 04.11.2025	-0.59% -0.04	6.75 100	6.78 500	+25.23%
Diamond Hill Inv Rg USD \| US25264R2076	126.53 19:47:20	128.97 04.11.2025	-1.89% -2.44	126.10 100	128.47 100	-16.85%
DiamondRock REIT Rg USD \| US2527843013	7.99 20:49:09	7.98 03.11.2025	+0.13% +0.01	7.98 9'100	7.99 6'800	-11.63%
Dianthus Rg USD \| US2528281080	33.20 20:55:38	34.03 04.11.2025	-2.44% -0.83	33.10 200	33.30 100	+56.10%
Diebold Nixdorf Rg USD \| US2536512021	56.20 20:58:32	58.85 03.11.2025	-4.50% -2.65	55.91 1'000	56.68 100	+36.73%
Digi Internation Rg USD \| US2537981027	35.54 20:58:34	36.15 04.11.2025	-1.69% -0.61	35.50 100	35.61 200	+19.58%
Digimarc Rg USD \| US25381B1017	9.20 20:54:42	9.97 04.11.2025	-7.72% -0.77	9.11 100	9.22 100	-73.38%
Digital Turbine Rg USD \| US25400W1027	5.90 20:58:10	6.31 04.11.2025	-6.50% -0.41	5.89 400	5.90 400	+273.37%
DigitalBr REIT Rg-A USD \| US25401T6038	11.855 20:58:30	12.46 03.11.2025	-4.86% -0.605	11.85 2'000	11.86 1'400	+10.46%
DigitalOcen Hldg Rg USD \| US25402D1028	38.87 20:58:48	41.43 03.11.2025	-6.18% -2.56	38.76 200	38.87 100	+21.60%
Dime Community Rg USD \| US25432X1028	26.25 20:54:43	26.44 04.11.2025	-0.72% -0.19	26.23 100	26.27 200	-13.97%
Dine Brands Glbl Rg USD \| US2544231069	24.99 20:56:00	24.17 03.11.2025	+3.39% +0.82	24.94 100	24.99 200	-19.70%
Diodes Rg USD \| US2545431015	50.99 20:49:51	53.26 04.11.2025	-4.26% -2.27	51.02 200	51.11 100	-13.64%
Disc Medicine Rg USD \| US2546041011	86.56 20:55:00	84.69 04.11.2025	+2.21% +1.87	86.37 200	86.62 300	+33.58%
Distr Sol Grp Rg USD \| US5207761058	26.88 20:53:13	27.01 04.11.2025	-0.48% -0.13	26.77 100	26.90 200	-21.48%
Diver Ener Rg USD \| GB00BQHP5P93	13.50 20:54:34	12.64 03.11.2025	+6.80% +0.86	13.49 700	13.51 300	-24.76%
Divsf Hlth REIT-SBI USD \| US25525P1075	4.205 20:57:50	4.42 04.11.2025	-4.86% -0.215	4.20 400	4.21 1'600	+92.17%
DMC Global Rg USD \| US23291C1036	7.65 20:58:38	8.01 04.11.2025	-4.49% -0.36	7.62 600	7.68 100	+8.98%
DNOW Rg USD \| US67011P1003	14.45 20:58:25	14.70 03.11.2025	-1.70% -0.25	14.43 100	14.45 200	+12.99%
DocGo Rg USD \| US2560861096	1.04 20:48:11	1.03 04.11.2025	+0.97% +0.01	1.04 1'500	1.05 2'300	-75.71%
Dole Rg USD \| IE0003LFZ4U7	12.83 20:57:30	12.72 03.11.2025	+0.86% +0.11	12.82 1'000	12.83 1'000	-6.06%
Domo-B Rg USD \| US2575541055	12.73 20:56:53	13.93 04.11.2025	-8.61% -1.20	12.71 100	12.75 300	+96.75%
Donegal Group-A USD \| US2577012014	18.71 20:51:05	18.50 04.11.2025	+1.14% +0.21	18.73 200	18.75 100	+19.59%
Donnelley Financ Rg USD \| US25787G1004	44.675 20:58:34	46.40 03.11.2025	-3.72% -1.725	44.61 500	44.74 200	-26.03%
Dorian LPG Rg USD \| MHY2106R1100	29.05 20:52:40	29.52 03.11.2025	-1.59% -0.47	28.98 100	29.05 300	+21.13%
Dorman Products Rg USD \| US2582781009	131.62 20:55:02	133.58 04.11.2025	-1.47% -1.96	131.38 100	132.02 100	+3.11%
Douglas Dynamics Rg USD \| US25960R1059	29.46 20:56:32	29.69 03.11.2025	-0.77% -0.23	29.38 200	29.55 200	+25.65%
Douglas Emm REIT Rg USD \| US25960P1093	12.895 20:58:38	12.96 03.11.2025	-0.50% -0.065	12.89 1'500	12.90 800	-30.17%
Dougls Ellimn Rg USD \| US25961D1054	2.425 20:56:57	2.46 03.11.2025	-1.42% -0.035	2.42 300	2.43 800	+47.31%
Dream Finders Rg-A USD \| US26154D1000	19.09 20:49:32	19.18 03.11.2025	-0.47% -0.09	19.08 500	19.15 400	-17.58%
Driven Brands Rg USD \| US26210V1026	14.97 20:58:43	14.25 04.11.2025	+5.05% +0.72	14.96 200	14.98 200	-11.71%
Ducommun Rg USD \| US2641471097	91.38 20:50:24	93.39 03.11.2025	-2.15% -2.01	91.26 100	91.98 100	+46.70%
DXP Enterprises Rg USD \| US2333774071	121.29 20:47:52	120.79 04.11.2025	+0.41% +0.50	120.91 100	121.60 100	+46.20%
Dycom Industries Rg USD \| US2674751019	282.96 20:55:21	286.19 03.11.2025	-1.13% -3.23	282.36 40	283.11 40	+64.42%
Dynavax Tech Rg USD \| US2681582019	10.165 20:58:52	10.19 04.11.2025	-0.25% -0.025	10.15 1'000	10.16 100	-20.20%
Dyne Therapeutcs Rg USD \| US26818M1080	21.45 20:58:41	24.11 04.11.2025	-11.03% -2.66	21.44 200	21.45 300	+2.33%
Dynex Cap REIT Rg USD \| US26817Q8868	13.36 20:51:37	13.28 03.11.2025	+0.60% +0.08	13.35 5'500	13.36 8'900	+4.98%
E.W. Scripps Rg-A USD \| US8110544025	2.23 20:55:04	2.35 04.11.2025	-5.11% -0.12	2.22 700	2.23 900	+6.33%
Eagle Banc Mont Rg USD \| US26942G1004	16.39 20:57:00	16.38 04.11.2025	+0.06% +0.01	16.40 200	16.50 400	+6.85%
Eagle Bancorp Rg USD \| US2689481065	16.14 20:58:43	16.81 04.11.2025	-3.99% -0.67	16.10 1'200	16.14 400	-35.42%
Eagle Finl Svcs Rg USD \| US26951R1041	35.875 17:31:55	35.71 04.11.2025	+0.46% +0.165	35.74 100	36.00 300	-1.90%
Eastern Bankshar Rg USD \| US27627N1054	16.955 20:58:38	17.28 04.11.2025	-1.88% -0.325	16.95 2'200	16.96 2'000	+0.17%
Eastman Kodak Rg USD \| US2774614067	5.88 20:52:47	6.09 03.11.2025	-3.45% -0.21	5.88 500	5.89 300	-7.31%
ECB Bancorp Rg USD \| US26828M1062	16.26 04.11.2025	16.03 01.11.2025	+1.43% +0.23	16.40 100	16.47 600	+9.57%
EchoStar Rg-A USD \| US2787681061	73.35 20:57:38	75.37 04.11.2025	-2.68% -2.02	73.27 400	73.37 300	+229.13%
Ecovyst Rg USD \| US27923Q1094	7.82 20:56:36	8.27 03.11.2025	-5.44% -0.45	7.82 800	7.83 700	+8.25%
Edgewell PrsCr Rg USD \| US28035Q1022	19.08 20:57:23	19.20 03.11.2025	-0.62% -0.12	19.07 500	19.09 300	-42.86%
Edgewise Therap Rg USD \| US28036F1057	17.31 20:57:39	17.97 04.11.2025	-3.67% -0.66	17.28 200	17.35 200	-32.70%
Editas Medicine Rg USD \| US28106W1036	2.85 20:55:51	3.06 04.11.2025	-6.86% -0.21	2.85 1'900	2.86 6'100	+140.94%
eGain Rg USD \| US28225C8064	15.12 20:56:54	15.46 04.11.2025	-2.20% -0.34	15.00 300	15.18 100	+148.15%
EHealth Rg USD \| US28238P1093	4.97 20:52:33	5.18 04.11.2025	-4.05% -0.21	4.97 200	4.99 400	-44.89%
El Pollo Loco Rg USD \| US2686031079	10.47 20:58:01	10.30 04.11.2025	+1.65% +0.17	10.47 100	10.49 200	-10.75%
Electromed Rg USD \| US2854091087	24.75 20:48:14	24.05 03.11.2025	+2.91% +0.70	24.55 100	24.82 100	-18.61%
Eledon Pharma Rg USD \| US28617K1016	4.155 20:58:15	4.36 04.11.2025	-4.70% -0.205	4.15 300	4.16 400	+5.83%
Ellington REIT Rg USD \| US28852N1090	13.66 20:51:15	13.48 03.11.2025	+1.34% +0.18	13.65 3'900	13.66 1'200	+11.22%
Elme Commun-SBI Rg USD \| US9396531017	16.50 20:57:53	16.40 03.11.2025	+0.61% +0.10	16.49 4'700	16.50 500	+7.40%
Embecta Rg USD \| US29082K1051	13.43 20:54:10	13.42 04.11.2025	+0.07% +0.01	13.41 500	13.43 300	-35.01%
Emerald Holding Rg USD \| US29103W1045	4.15 20:56:19	4.24 03.11.2025	-2.12% -0.09	4.11 200	4.25 300	-12.03%
Emergent BioSolu Rg USD \| US29089Q1058	10.19 20:53:35	10.49 03.11.2025	-2.86% -0.30	10.18 300	10.19 400	+9.73%
Empire Petroleum Rg USD \| US2920343033	3.00 15:30:28	3.05 03.11.2025	-1.64% -0.05	3.01 100	3.16 100	-59.87%
Empire St REIT Rg-A USD \| US2921041065	7.29 20:56:51	7.38 03.11.2025	-1.22% -0.09	7.29 1'400	7.30 2'800	-28.49%
Employers Hldngs Rg USD \| US2922181043	37.24 20:57:47	36.09 03.11.2025	+3.19% +1.15	37.24 400	37.26 200	-29.55%
Enact Holdings Rg USD \| US29249E1091	36.38 20:49:33	35.90 04.11.2025	+1.34% +0.48	36.41 100	36.43 100	+10.87%
Enanta Pharm Rg USD \| US29251M1062	11.12 20:57:55	10.82 04.11.2025	+2.77% +0.30	11.10 100	11.13 200	+88.17%
Encore Cap Group Rg USD \| US2925541029	41.58 20:51:12	43.25 04.11.2025	-3.86% -1.67	41.58 100	41.80 200	-9.46%
enCore Energy Rg USD \| CA29259W7008	2.68 20:58:39	2.87 04.11.2025	-6.62% -0.19	2.68 2'300	2.69 4'300	-15.84%
Energizer Hldgs Rg USD \| US29272W1099	23.65 20:57:24	23.25 03.11.2025	+1.72% +0.40	23.64 100	23.67 100	-33.36%
Energy Fuels Rg USD \| CA2926717083	16.80 20:58:53	17.435 03.11.2025	-3.70% -0.645	16.78 200	16.79 200	+239.20%
Energy Recovery Rg USD \| US29270J1007	16.48 20:56:12	16.81 04.11.2025	-1.96% -0.33	16.47 200	16.49 200	+14.35%
Enerp Tool Grp Rg-A USD \| US2927651040	40.34 20:56:35	41.10 03.11.2025	-1.85% -0.76	40.29 100	40.36 100	+0.02%
EnerSys Rg USD \| US29275Y1029	122.43 20:54:59	125.62 03.11.2025	-2.54% -3.19	122.29 100	122.59 300	+35.91%
Engy Serv Amer Rg USD \| US29271Q1031	10.85 20:45:36	11.26 04.11.2025	-3.64% -0.41	10.80 500	10.85 300	-10.78%
Enhabit Rg USD \| US29332G1022	8.11 20:51:14	8.31 03.11.2025	-2.41% -0.20	8.10 400	8.12 500	+6.40%
Enliven Therp Rg USD \| US29337E1029	19.38 20:50:46	20.00 04.11.2025	-3.10% -0.62	19.38 1'600	19.39 300	-11.11%
Ennis Rg USD \| US2933891028	17.02 20:52:48	16.99 03.11.2025	+0.18% +0.03	16.99 200	17.02 100	-19.44%
Enova Intl Rg USD \| US29357K1034	122.42 20:57:46	122.43 03.11.2025	-0.01% -0.01	122.15 100	122.43 200	+27.69%
Enovis Rg USD \| US1940145022	31.46 20:58:22	31.38 03.11.2025	+0.25% +0.08	31.42 100	31.49 100	-28.49%
Enovix Rg USD \| US2935941078	11.13 20:58:50	12.21 04.11.2025	-8.85% -1.08	11.12 300	11.13 600	+12.33%
Enpro Rg USD \| US29355X1072	222.52 20:51:22	233.87 03.11.2025	-4.85% -11.35	203.81 100	239.00 100	+35.62%
Ensign Group Rg USD \| US29358P1012	185.37 20:56:57	183.88 04.11.2025	+0.81% +1.49	185.46 400	187.48 100	+38.40%
Enterprise Finl Rg USD \| US2937121059	52.99 20:53:31	52.39 04.11.2025	+1.15% +0.60	52.89 100	53.00 400	-7.11%
Entrada Therapet Rg USD \| US29384C1080	6.68 20:35:15	6.78 04.11.2025	-1.47% -0.10	6.63 600	6.66 100	-60.79%
Entravsion Commn-A USD \| US29382R1077	1.995 20:56:12	1.99 03.11.2025	+0.25% +0.005	1.99 500	2.00 1'000	-15.32%
Envela Rg USD \| US29402E1029	9.40 19:58:31	9.41 03.11.2025	-0.11% -0.01	9.30 100	9.52 200	+31.06%
Enviri Rg USD \| US4158641070	11.98 20:56:54	12.14 03.11.2025	-1.32% -0.16	11.96 100	11.99 200	+57.66%
Eos Energy Rg-A USD \| US29415C1018	14.27 20:58:50	15.62 04.11.2025	-8.64% -1.35	14.27 400	14.28 1'300	+221.40%
ePlus Rg USD \| US2942681071	73.32 20:46:22	72.86 04.11.2025	+0.63% +0.46	73.17 100	73.48 200	-1.38%
Epsilon Energy Rg USD \| CA2943752097	4.79 20:50:42	4.87 04.11.2025	-1.64% -0.08	4.79 200	4.82 400	-21.58%
Equity Bancshs Rg-A USD \| US29460X1090	40.75 20:35:57	40.68 03.11.2025	+0.17% +0.07	40.66 100	40.79 300	-4.10%
Erasca Rg USD \| US29479A1088	2.255 20:58:51	2.38 04.11.2025	-5.25% -0.125	2.25 2'700	2.26 1'500	-5.18%
Erm Zegna Rg USD \| NL0015000PB5	9.84 20:56:29	9.96 03.11.2025	-1.20% -0.12	9.83 100	9.84 500	+20.58%
Escalade Rg USD \| US2960561049	11.51 20:30:55	11.70 04.11.2025	-1.62% -0.19	11.51 200	11.57 100	-18.07%
Esco Technologie Rg USD \| US2963151046	220.17 20:33:55	222.10 03.11.2025	-0.87% -1.93	218.34 100	220.14 100	+66.73%
Esperion Therap Rg USD \| US29664W1053	2.815 20:55:59	2.95 04.11.2025	-4.58% -0.135	2.81 2'200	2.82 7'900	+34.09%
Esquire Fin Hld Rg USD \| US29667J1016	94.54 20:57:37	94.67 04.11.2025	-0.14% -0.13	94.39 100	94.61 300	+19.08%
Essen Prop REIT Rg USD \| US29670E1073	29.60 20:58:02	30.09 03.11.2025	-1.63% -0.49	29.59 200	29.61 200	-3.80%
Essent Group Rg USD \| BMG3198U1027	61.48 20:56:13	60.90 03.11.2025	+0.95% +0.58	61.42 100	61.50 100	+11.87%
Estnl Govt REIT Rg USD \| US27616P3010	21.42 20:58:46	21.45 03.11.2025	-0.14% -0.03	21.42 100	21.43 100	-24.47%
Ethan Allen Intr Rg USD \| US2976021046	23.86 20:40:30	23.91 03.11.2025	-0.21% -0.05	23.89 100	23.91 200	-14.94%
Eton Pharm Rg USD \| US29772L1089	18.53 20:53:40	17.96 04.11.2025	+3.17% +0.57	18.45 200	18.57 100	+34.83%
Europen Wax Rg-A USD \| US29882P1066	3.80 20:56:39	3.80 04.11.2025	0.00% 0.00	3.80 800	3.81 600	-43.03%
Eve Holding Rg USD \| US29970N1046	3.895 20:56:43	4.13 03.11.2025	-5.69% -0.235	3.89 500	3.90 2'300	-24.08%
Eventbrite Rg-A USD \| US29975E1091	2.255 20:55:00	2.39 03.11.2025	-5.65% -0.135	2.25 2'300	2.26 3'600	-28.87%
EverCommerce Rg USD \| US29977X1054	11.21 20:52:47	11.42 04.11.2025	-1.84% -0.21	11.19 400	11.22 200	+3.72%
EverQuote-A Rg USD \| US30041R1086	24.815 20:57:22	22.41 04.11.2025	+10.73% +2.405	24.79 400	24.84 600	+12.11%
Evertec Rg USD \| PR30040P1032	28.32 20:56:34	28.33 03.11.2025	-0.04% -0.01	28.31 200	28.33 500	-17.96%
EVgo Rg USD \| US30052F1003	3.715 20:56:44	3.91 04.11.2025	-4.99% -0.195	3.71 2'300	3.72 3'100	-3.46%
EVI Industries Rg USD \| US26929N1028	27.09 20:15:19	25.68 03.11.2025	+5.49% +1.41	26.78 100	28.48 100	+57.06%
Evolent Health Rg-A USD \| US30050B1017	6.575 20:56:24	6.72 03.11.2025	-2.16% -0.145	6.57 800	6.58 800	-40.27%
Evolus Rg USD \| US30052C1071	6.52 20:56:21	6.39 04.11.2025	+2.03% +0.13	6.50 900	6.52 1'000	-42.12%
Evolution Pete Rg USD \| US30049A1079	4.38 20:27:04	4.42 03.11.2025	-0.90% -0.04	4.37 300	4.38 1'300	-15.49%
Evolv Tech Rg-A USD \| US30049H1023	7.35 20:57:55	7.60 04.11.2025	-3.29% -0.25	7.34 800	7.35 700	+92.41%
Excelerate Enr Rg-A USD \| US30069T1016	25.66 20:53:16	25.56 03.11.2025	+0.39% +0.10	25.63 100	25.68 300	-15.50%
eXp World Hldgs Rg USD \| US30212W1009	10.005 20:58:34	10.01 04.11.2025	-0.05% -0.005	10.00 600	10.02 400	-13.03%
Expensify Rg-A USD \| US30219Q1067	1.585 20:56:55	1.61 04.11.2025	-1.55% -0.025	1.58 1'300	1.59 7'000	-51.94%
Exponent Rg USD \| US30214U1025	72.76 20:58:30	72.07 04.11.2025	+0.96% +0.69	72.62 100	72.85 200	-19.11%
Expro Grp Hldg Br USD \| NL0010556684	13.74 20:57:27	14.06 03.11.2025	-2.28% -0.32	13.74 200	13.77 100	+12.75%
Extreme Networks Rg USD \| US30226D1063	17.76 20:57:17	18.78 04.11.2025	-5.43% -1.02	17.75 200	17.76 100	+12.19%
EyePoint Pharma Rg USD \| US30233G2093	12.43 20:58:19	12.45 04.11.2025	-0.16% -0.02	12.41 400	12.44 300	+67.11%
F&G Annuities Rg USD \| US30190A1043	29.58 20:51:13	29.07 03.11.2025	+1.75% +0.51	29.50 200	29.62 200	-29.85%
Fabrinet Br USD \| KYG3323L1005	470.10 20:58:21	443.00 03.11.2025	+6.12% +27.10	469.76 80	471.03 40	+101.47%
Farmers Natl Ban Rg USD \| US3096271073	12.95 20:50:27	13.05 04.11.2025	-0.77% -0.10	12.94 300	12.97 400	-8.23%
Farmland REIT Rg USD \| US31154R1095	9.895 20:58:30	10.12 03.11.2025	-2.22% -0.225	9.89 700	9.90 400	-13.95%
Fastly Rg-A USD \| US31188V1008	8.15 20:57:39	8.31 03.11.2025	-1.93% -0.16	8.14 1'700	8.15 3'900	-11.97%
Fate Therapeutic Rg USD \| US31189P1021	1.205 20:53:46	1.26 04.11.2025	-4.37% -0.055	1.20 4'100	1.21 1'500	-23.64%
FB Bancorp Rg USD \| US31425A1097	12.18 20:52:44	12.19 04.11.2025	-0.08% -0.01	12.16 100	12.19 200	+2.27%
FB Financial Rg USD \| US30257X1046	53.96 20:58:35	54.16 03.11.2025	-0.37% -0.20	53.93 100	53.96 100	+5.14%
Fed Agric Mtg -C- USD \| US3131483063	166.755 20:11:38	158.10 03.11.2025	+5.47% +8.655	166.24 100	167.09 100	-19.73%
Federal Signal Rg USD \| US3138551086	113.91 20:51:13	115.31 03.11.2025	-1.21% -1.40	113.64 100	113.87 400	+24.81%
Fennec Pharma Rg USD \| CA31447P1009	8.15 20:03:25	8.13 04.11.2025	+0.25% +0.02	8.05 200	8.18 100	+28.64%
Ferroglobe Rg USD \| GB00BYW6GV68	4.495 20:55:23	4.76 04.11.2025	-5.57% -0.265	4.49 3'000	4.50 500	+25.26%
Fidelis Ins Rg USD \| BMG3398L1182	17.915 20:56:16	17.88 03.11.2025	+0.20% +0.035	17.92 200	17.96 100	-1.38%
Fidelity D & D B Rg USD \| US31609R1005	43.69 04.11.2025	43.68 01.11.2025	+0.02% +0.01	43.24 100	43.91 200	-10.47%
FIGS Rg-A USD \| US30260D1037	7.41 20:58:24	7.65 03.11.2025	-3.14% -0.24	7.41 900	7.42 1'000	+23.59%
Fin Amer Cos Rg-A USD \| US31738L2060	21.84 20:31:31	22.21 03.11.2025	-1.67% -0.37	21.85 200	21.95 200	-21.02%
Finl Institution Rg USD \| US3175854047	28.61 20:53:33	29.03 04.11.2025	-1.45% -0.42	28.57 200	28.63 100	+6.38%
Finward Bancorp Rg USD \| US31812F1093	34.10 20:13:17	34.42 04.11.2025	-0.93% -0.32	33.97 100	34.51 100	+22.45%
FinWise Bancorp Rg USD \| US31813A1097	19.50 19:26:44	19.35 04.11.2025	+0.78% +0.15	19.06 100	19.50 2'400	+21.09%
First Advantage Rg USD \| US31846B1089	12.82 20:58:21	12.34 04.11.2025	+3.89% +0.48	12.80 200	12.85 200	-34.12%
First Bancorp Rg USD \| US3189101062	49.34 20:45:18	49.62 04.11.2025	-0.56% -0.28	49.27 100	49.37 100	+12.85%
First Bancorp Rg USD \| US31866P1021	24.95 20:04:25	24.83 04.11.2025	+0.48% +0.12	24.86 200	24.96 200	-9.21%
First BanCorp Rg USD \| PR3186727065	19.74 20:54:07	19.68 03.11.2025	+0.30% +0.06	19.73 300	19.74 800	+5.86%
First Bank Rg USD \| US31931U1025	15.565 19:50:32	15.69 04.11.2025	-0.80% -0.125	15.59 100	15.65 100	+11.51%
First Busey Rg USD \| US3193832041	22.53 20:54:14	22.70 04.11.2025	-0.75% -0.17	22.52 200	22.54 100	-3.69%
First Business F Rg USD \| US3193901002	50.39 18:20:33	50.82 04.11.2025	-0.85% -0.43	49.83 500	51.13 100	+9.79%
First Capital Rg USD \| US31942S1042	42.92 04.11.2025	43.05 01.11.2025	-0.30% -0.13	42.49 100	43.19 100	+34.55%
First Community Rg USD \| US3198351047	26.60 20:53:46	26.73 04.11.2025	-0.49% -0.13	26.52 100	26.70 100	+11.38%
First Finl Banco Rg USD \| US3202091092	23.56 20:55:49	23.67 04.11.2025	-0.46% -0.11	23.54 200	23.55 300	-11.94%
First Finl Banks Rg USD \| US32020R1095	30.725 20:55:34	30.92 04.11.2025	-0.63% -0.195	30.72 100	30.74 200	-14.23%
First Finl Rg USD \| US3202181000	53.85 20:49:59	53.59 04.11.2025	+0.49% +0.26	53.85 200	54.18 100	+16.02%
First Foundation Rg USD \| US32026V1044	5.265 20:52:49	5.27 03.11.2025	-0.09% -0.005	5.26 3'300	5.27 3'300	-15.14%
First Internet B Rg USD \| US3205571017	17.68 20:40:20	18.38 04.11.2025	-3.81% -0.70	17.71 100	17.82 200	-48.93%
First Merchants Rg USD \| US3208171096	35.50 20:51:33	35.75 04.11.2025	-0.70% -0.25	35.48 100	35.58 100	-10.38%
First Mid Bancsh Rg USD \| US3208661062	35.87 20:51:30	35.94 04.11.2025	-0.19% -0.07	35.73 100	36.23 100	-2.39%
First National Rg USD \| US32106V1070	22.49 20:32:59	22.48 04.11.2025	+0.04% +0.01	22.49 200	22.60 100	-2.30%
First Savings Fi Rg USD \| US33621E1091	29.56 19:47:15	29.84 04.11.2025	-0.94% -0.28	29.52 100	29.65 200	+12.35%
First United Rg USD \| US33741H1077	35.00 19:52:33	34.90 04.11.2025	+0.29% +0.10	34.90 100	35.21 100	+3.53%
First Watch Rest Rg USD \| US33748L1017	17.48 20:58:43	15.85 04.11.2025	+10.28% +1.63	17.47 400	17.51 600	-14.83%
First West Finl Rg USD \| US33751L1052	23.14 04.11.2025	23.09 01.11.2025	+0.22% +0.05	22.90 100	23.21 100	+18.36%
FirstCash Hldgs Rg USD \| US33768G1076	159.35 20:51:11	158.83 04.11.2025	+0.33% +0.52	159.31 100	159.94 100	+53.31%
Firstun Cap Bnc Rg USD \| US33767U1079	33.30 20:57:18	33.45 04.11.2025	-0.45% -0.15	33.30 200	33.33 200	-16.48%
FitLife Brands Rg USD \| US33817P4054	19.50 20:45:51	19.31 04.11.2025	+0.98% +0.19	19.49 300	19.72 200	+18.47%
Five Star Bncrp Rg USD \| US33830T1034	34.78 20:42:31	35.09 04.11.2025	-0.88% -0.31	34.71 300	34.85 300	+16.62%
Five9 Rg USD \| US3383071012	22.98 20:57:45	24.33 04.11.2025	-5.55% -1.35	22.97 300	22.99 200	-40.13%
Flagstar Financ Rg USD \| US6494454001	10.965 20:58:47	11.29 03.11.2025	-2.88% -0.325	10.96 1'300	10.97 2'700	+21.01%
Flex LNG Rg USD \| BMG359472021	25.66 20:55:45	25.92 03.11.2025	-1.00% -0.26	25.62 100	25.67 200	+12.99%
Flexsteel Ind Rg USD \| US3393821034	34.50 19:00:45	34.54 04.11.2025	-0.12% -0.04	34.60 100	34.90 200	-36.44%
Flotek Industries R USD \| US3433894090	16.25 20:57:30	17.35 03.11.2025	-6.34% -1.10	16.17 200	16.26 100	+82.06%
Flowco Hldg Rg-A USD \| US3429091081	15.98 20:58:25	16.22 03.11.2025	-1.48% -0.24	15.97 200	16.00 100	-
Fluence Energy Rg-A USD \| US34379V1035	19.11 20:58:44	20.81 04.11.2025	-8.17% -1.70	19.09 500	19.13 300	+31.05%
Fluor Rg USD \| US3434121022	46.11 20:58:20	48.05 03.11.2025	-4.04% -1.94	46.12 200	46.23 100	-2.58%
Flushing Finl Rg USD \| US3438731057	13.995 20:56:49	14.24 04.11.2025	-1.72% -0.245	13.99 100	14.01 100	-0.28%
flyExclusive Rg-A USD \| US3439281078	3.81 15:30:00	3.78 03.11.2025	+0.79% +0.03	3.05 300	3.95 100	+20.00%
Flywire Rg USD \| US3024921039	13.82 20:58:43	13.43 04.11.2025	+2.90% +0.39	13.82 400	13.83 100	-34.87%
Foghorn Therap Rg USD \| US3441741077	3.56 20:55:02	4.21 04.11.2025	-15.44% -0.65	3.54 300	3.57 400	-10.81%
Forafric Global Rg USD \| GI000A3DNK69	9.52 15:30:00	9.40 04.11.2025	+1.28% +0.12	9.16 100	9.50 200	-8.29%
Forestar Grop Rg USD \| US3462321015	25.28 20:43:07	25.63 03.11.2025	-1.37% -0.35	25.14 100	25.23 300	-1.12%
Forge Glb Hldg Rg USD \| US34629L2025	25.62 20:53:15	23.32 03.11.2025	+9.86% +2.30	25.32 200	25.61 200	+67.01%
FormFactor Rg USD \| US3463751087	51.68 20:58:10	56.40 04.11.2025	-8.37% -4.72	51.67 200	51.75 100	+28.18%
Forrester Resear Rg USD \| US3465631097	7.54 20:37:20	7.68 04.11.2025	-1.82% -0.14	7.50 100	7.55 300	-50.99%
Fortrea Rg USD \| US34965K1079	9.77 20:56:57	10.12 04.11.2025	-3.46% -0.35	9.77 100	9.78 500	-45.74%
Forum Energy Tec Rg USD \| US34984V2097	27.68 20:44:32	28.86 03.11.2025	-4.09% -1.18	27.48 100	27.82 200	+86.31%
Forward Air Rg USD \| US34986A1043	17.86 20:58:29	18.01 04.11.2025	-0.83% -0.15	17.81 200	17.86 200	-44.16%
Four Corn REIT Rg USD \| US35086T1097	23.76 20:52:52	24.11 03.11.2025	-1.45% -0.35	23.76 200	23.79 100	-11.16%
Fox Fact Hldg Rg USD \| US35138V1026	22.875 20:58:44	22.60 04.11.2025	+1.22% +0.275	22.85 100	22.89 200	-25.34%
Franklin Covey Rg USD \| US3534691098	16.72 20:56:15	16.39 03.11.2025	+2.01% +0.33	16.71 100	16.76 100	-56.39%
Franklin Electri Rg USD \| US3535141028	93.21 20:51:28	93.15 04.11.2025	+0.06% +0.06	93.11 200	93.24 100	-4.41%
Franklin Finl Sv Rg USD \| US3535251082	45.60 20:37:29	45.41 04.11.2025	+0.42% +0.19	45.50 100	45.82 100	+51.87%
Franklin St REIT Rg USD \| US35471R1068	1.20 19:08:02	1.23 03.11.2025	-2.44% -0.03	1.19 800	1.20 600	-32.79%
Frankln BSP REIT Rg USD \| US35243J1016	10.09 20:54:25	10.12 03.11.2025	-0.30% -0.03	10.08 900	10.09 400	-19.30%
Frd Fut Intell Rg USD \| US3073598852	1.225 20:58:49	1.31 04.11.2025	-6.49% -0.085	1.23 1'800	1.24 20'300	-46.09%
Frequency Electr Rg USD \| US3580101067	34.35 20:57:17	35.70 04.11.2025	-3.78% -1.35	34.32 100	34.51 200	+92.76%
Fresh Del Monte Rg USD \| KYG367381053	36.23 20:57:14	35.94 03.11.2025	+0.81% +0.29	36.21 200	36.27 300	+8.22%
Freshworks Rg-A USD \| US3580541049	10.865 20:57:12	11.18 04.11.2025	-2.82% -0.315	10.86 2'500	10.87 1'200	-30.86%
Friedman Ind Rg USD \| US3584351056	21.04 20:25:48	22.37 04.11.2025	-5.95% -1.33	20.69 100	21.50 100	+51.56%
Frmrs & Merch Bn Rg USD \| US30779N1054	24.05 16:13:14	23.81 04.11.2025	+1.01% +0.24	23.69 300	24.06 300	-19.15%
Frontdoor Rg USD \| US35905A1097	65.14 20:58:39	65.47 04.11.2025	-0.50% -0.33	65.03 200	65.25 100	+19.75%
Frontir Grop Hld Rg USD \| US35909R1086	3.61 20:58:29	3.70 04.11.2025	-2.43% -0.09	3.61 2'000	3.62 3'000	-47.96%
FrontView Rg USD \| US35922N1000	13.16 20:38:41	13.30 03.11.2025	-1.05% -0.14	13.11 100	13.16 300	-26.64%
FRP Holdings Rg USD \| US30292L1070	23.26 20:39:45	23.30 04.11.2025	-0.17% -0.04	23.27 200	23.37 200	-23.93%
FS Bancorp Rg USD \| US30263Y1047	38.16 15:30:01	38.28 04.11.2025	-0.31% -0.12	38.30 100	38.86 100	-6.77%
Fst Cwth Finl Rg USD \| US3198291078	15.55 20:57:51	15.46 03.11.2025	+0.58% +0.09	15.55 400	15.56 800	-8.63%
FTAI Infra Rg USD \| US35953C1062	5.23 20:58:04	5.67 04.11.2025	-7.76% -0.44	5.22 200	5.23 400	-21.90%
FuboTV Rg-A USD \| US35953D1046	3.63 20:58:05	3.46 03.11.2025	+4.91% +0.17	3.62 21'400	3.63 13'500	+174.60%
Fulcrum Thera Rg USD \| US3596161097	8.46 20:58:09	9.02 04.11.2025	-6.21% -0.56	8.45 100	8.48 300	+91.91%
Fulgent Genetics Rg USD \| US3596641098	22.67 20:56:11	23.11 04.11.2025	-1.90% -0.44	22.64 100	22.68 200	+25.12%
Fulton Financial Rg USD \| US3602711000	17.295 20:58:50	17.54 04.11.2025	-1.40% -0.245	17.29 1'500	17.30 900	-9.02%
Funko-A Rg USD \| US3610081057	2.955 20:56:02	3.10 04.11.2025	-4.68% -0.145	2.95 3'300	2.96 2'000	-76.85%
FutureFuel Rg USD \| US36116M1062	3.765 20:51:59	3.87 03.11.2025	-2.71% -0.105	3.76 1'000	3.77 600	-26.84%
FVCBankcorp Rg USD \| US36120Q1013	12.06 20:48:49	12.11 04.11.2025	-0.41% -0.05	11.98 100	12.08 100	-3.66%
G-III Apparel Gr Rg USD \| US36237H1014	26.78 20:56:38	26.89 04.11.2025	-0.41% -0.11	26.77 400	26.79 200	-17.57%
Gaia Rg-A USD \| US36269P1049	4.59 20:48:33	5.05 04.11.2025	-9.11% -0.46	4.48 100	4.69 300	+12.47%
Gambling Grp Rg USD \| JE00BL970N11	6.91 20:55:39	6.98 04.11.2025	-1.00% -0.07	6.90 1'800	6.91 500	-50.43%
Garrett Motion Rg USD \| US3665051054	17.295 20:58:35	17.31 04.11.2025	-0.09% -0.015	17.29 2'800	17.30 600	+91.69%
GATX Rg USD \| US3614481030	153.39 20:58:48	155.21 03.11.2025	-1.17% -1.82	153.10 100	155.11 100	+0.16%
GBank Finl Hldg Rg USD \| US36166F1003	35.26 20:26:34	35.75 04.11.2025	-1.37% -0.49	35.17 100	35.71 100	-16.86%
GCM Grosvenor Rg-A USD \| US36831E1082	11.505 20:58:10	11.50 04.11.2025	+0.04% +0.005	11.50 1'400	11.51 3'600	-6.28%
GCT Rg-A USD \| KYG386441037	26.74 20:56:30	28.04 04.11.2025	-4.64% -1.30	26.67 100	26.78 100	+51.40%
Genco Shipping Rg USD \| MHY2685T1313	16.48 20:56:51	16.75 03.11.2025	-1.61% -0.27	16.46 500	16.49 300	+20.16%
Gencor Industrie Rg USD \| US3686781085	13.46 20:14:04	13.59 03.11.2025	-0.96% -0.13	13.34 100	17.11 300	-23.00%
GeneDx Hldg Rg USD \| US81663L2007	139.775 20:52:54	138.30 04.11.2025	+1.07% +1.475	139.63 200	140.35 100	+79.94%
Genesco Rg USD \| US3715321028	28.87 20:52:57	29.65 03.11.2025	-2.63% -0.78	28.78 300	28.88 400	-30.64%
Genie Ener Rg-B USD \| US3722842081	14.88 20:55:26	14.80 03.11.2025	+0.54% +0.08	14.83 200	14.89 300	-5.07%
Genius Sports Rg USD \| GG00BMF1JR16	11.37 20:58:07	11.07 03.11.2025	+2.71% +0.30	11.36 1'500	11.37 2'700	+27.98%
Gentherm Rg USD \| US37253A1034	36.85 20:56:58	37.50 04.11.2025	-1.73% -0.65	36.80 100	36.94 100	-6.07%
Genworth Finl Rg USD \| US37247D1063	8.585 20:58:22	8.45 03.11.2025	+1.60% +0.135	8.58 13'800	8.59 9'600	+20.89%
GEO Group REIT Rg USD \| US36162J1060	16.44 20:54:36	16.81 03.11.2025	-2.20% -0.37	16.44 300	16.46 100	-39.92%
German Amer Banc Rg USD \| US3738651047	38.92 20:44:39	38.96 04.11.2025	-0.10% -0.04	38.93 100	39.04 100	-3.13%
Geron Rg USD \| US3741631036	1.165 20:57:51	1.20 04.11.2025	-2.92% -0.035	1.16 50'800	1.17 15'200	-66.10%
Getty Images Rg-A USD \| US3742751056	1.835 20:54:27	1.955 03.11.2025	-6.14% -0.12	1.83 300	1.84 700	-9.28%
Getty Realty REI Rg USD \| US3742971092	27.21 20:58:22	27.35 03.11.2025	-0.51% -0.14	27.20 100	27.23 100	-9.23%
Gevo Rg USD \| US3743964062	2.13 20:52:23	2.27 04.11.2025	-6.17% -0.14	2.13 17'200	2.14 4'900	+8.61%
Gibraltar Inds Rg USD \| US3746891072	61.35 20:48:25	61.48 04.11.2025	-0.21% -0.13	61.11 100	61.39 100	+4.38%
Ginkgo Bio Rg-A USD \| US37611X2099	11.78 20:58:51	12.79 03.11.2025	-7.90% -1.01	11.75 400	11.78 200	+30.24%
Glacier Bancorp Rg USD \| US37637Q1058	40.47 20:54:19	40.66 03.11.2025	-0.47% -0.19	40.44 600	40.47 200	-19.04%
Gladst Land REIT Rg USD \| US3765491010	9.055 20:57:05	9.16 04.11.2025	-1.15% -0.105	9.06 400	9.07 500	-15.58%
Gladsto Com REIT Rg USD \| US3765361080	10.775 20:58:06	11.40 04.11.2025	-5.48% -0.625	10.77 700	10.79 400	-29.80%
Glaukos Rg USD \| US3773221029	85.83 20:51:12	87.39 03.11.2025	-1.79% -1.56	85.53 400	85.82 100	-41.72%
Glb Bsns Trvl Rg-A USD \| US37890B1008	7.69 20:58:20	7.67 03.11.2025	+0.26% +0.02	7.69 3'600	7.70 3'700	-17.35%
Glb Industrial Rg USD \| US37892E1029	27.86 20:47:32	28.16 03.11.2025	-1.07% -0.30	27.84 100	27.98 100	+13.59%
Glbl Med REIT Rg USD \| US37954A3032	30.21 20:57:38	30.46 03.11.2025	-0.82% -0.25	30.20 100	30.30 100	-21.09%
Glbl Net Ls REIT Rg USD \| US3793782018	7.555 20:55:07	7.64 03.11.2025	-1.11% -0.085	7.55 1'800	7.56 3'800	+4.66%
Global Water Res Rg USD \| US3794631024	10.11 20:51:15	10.04 04.11.2025	+0.70% +0.07	10.10 300	10.15 200	-12.70%
Globalstar Rg USD \| US3789735079	46.75 20:58:05	50.38 04.11.2025	-7.21% -3.63	46.75 100	46.83 200	-
Gogo Rg USD \| US38046C1099	8.83 20:57:16	8.81 04.11.2025	+0.23% +0.02	8.82 200	8.83 700	+8.90%
GoHealth Rg-A USD \| US38046W2044	3.70 20:50:09	3.82 04.11.2025	-3.14% -0.12	3.69 100	3.71 100	-71.47%
Golar LNG Rg USD \| BMG9456A1009	40.27 20:58:26	41.22 04.11.2025	-2.30% -0.95	40.26 300	40.28 500	-2.60%
Golden Entertain Rg USD \| US3810131017	20.21 20:50:46	20.25 04.11.2025	-0.20% -0.04	20.18 100	20.24 200	-35.92%
Goldn Matrix Grp Rg USD \| US3810983003	0.98 20:49:42	1.02 04.11.2025	-3.92% -0.04	0.975 100	0.9827 400	-48.48%
Goodyear T & Rub Rg USD \| US3825501014	7.345 20:58:31	6.89 04.11.2025	+6.60% +0.455	7.34 5'100	7.35 3'400	-23.44%
Goosehead Ins-A Rg USD \| US38267D1090	67.04 20:55:33	67.55 04.11.2025	-0.75% -0.51	67.00 100	67.21 100	-37.00%
Gorman-Rupp Rg USD \| US3830821043	44.77 20:44:53	45.57 03.11.2025	-1.76% -0.80	44.51 100	44.80 400	+20.17%
Gossamer Bio Rg USD \| US38341P1021	2.305 20:50:44	2.39 04.11.2025	-3.56% -0.085	2.30 5'700	2.31 2'200	+164.21%
Graham Corp Rg USD \| US3845561063	62.03 20:56:06	62.28 03.11.2025	-0.40% -0.25	61.78 100	62.11 300	+40.05%
Graham Hldg Rg USD \| US3846371041	1'033.50 20:56:21	1'036.52 03.11.2025	-0.29% -3.02	1'033.50 10	1'038.74 20	+18.88%
GRAIL Rg USD \| US3847471014	82.82 20:56:22	89.81 04.11.2025	-7.78% -6.99	82.43 100	82.78 200	+403.14%
Granite Construc Rg USD \| US3873281071	101.95 20:58:04	102.52 03.11.2025	-0.56% -0.57	101.89 100	102.25 100	+16.89%
Granite Ridge Rg USD \| US3874321074	5.265 20:44:24	5.31 03.11.2025	-0.85% -0.045	5.26 1'600	5.27 3'000	-17.80%
Gray Media Rg USD \| US3893751061	4.505 20:55:00	4.60 03.11.2025	-2.07% -0.095	4.50 2'300	4.51 2'600	+46.03%
Great Lakes Dred Rg USD \| US3906071093	12.79 20:58:11	11.38 04.11.2025	+12.39% +1.41	12.75 100	12.80 500	+0.80%
Great Southern B Rg USD \| US3909051076	56.09 20:58:31	55.99 04.11.2025	+0.18% +0.10	56.02 100	56.19 200	-6.21%
Green Brick Part Rg USD \| US3927091013	63.48 20:58:29	62.61 03.11.2025	+1.39% +0.87	63.48 100	63.68 100	+10.83%
Green Dot Rg-A USD \| US39304D1028	11.71 20:56:15	11.57 03.11.2025	+1.21% +0.14	11.69 200	11.72 300	+8.74%
Green Plains Rg USD \| US3932221043	10.10 20:58:43	10.45 04.11.2025	-3.35% -0.35	10.09 100	10.10 400	+10.23%
Greenbrier Cos Rg USD \| US3936571013	41.58 20:55:48	41.84 03.11.2025	-0.62% -0.26	41.48 200	41.56 100	-31.40%
Greene County Ba Rg USD \| US3943571071	22.30 20:08:21	22.26 04.11.2025	+0.18% +0.04	22.20 1'400	22.46 100	-19.70%
Greenlight Cap RE A USD \| KYG4095J1094	11.96 20:52:41	12.19 04.11.2025	-1.89% -0.23	11.97 400	12.05 300	-12.93%
Greif-A USD \| US3976241071	56.97 20:53:15	56.75 03.11.2025	+0.39% +0.22	56.93 200	57.19 100	-7.15%
Greif-B USD \| US3976242061	58.36 15:30:01	58.88 03.11.2025	-0.88% -0.52	58.70 200	59.21 100	-13.22%
Grid Dyn Hldg Rg-A USD \| US39813G1094	8.70 20:57:05	8.95 04.11.2025	-2.79% -0.25	8.69 100	8.71 1'800	-59.76%
Griffon Rg USD \| US3984331021	73.92 20:51:07	75.08 03.11.2025	-1.55% -1.16	73.94 100	74.11 100	+5.35%
Grindr Rg USD \| US39854F1012	13.35 20:58:36	13.70 03.11.2025	-2.55% -0.35	13.34 100	13.36 600	-23.21%
Grnwich LifeSci Rg USD \| US3968791083	8.12 20:40:08	8.43 04.11.2025	-3.68% -0.31	8.16 100	8.23 100	-24.93%
Grocer Outl Hldg Rg USD \| US39874R1014	14.375 20:58:49	14.24 04.11.2025	+0.95% +0.135	14.37 400	14.38 200	-8.78%
Group I Automoti Rg USD \| US3989051095	391.26 20:57:20	393.63 03.11.2025	-0.60% -2.37	390.99 280	391.63 440	-6.61%
Groupon Rg USD \| US3994732069	19.545 20:58:51	21.55 04.11.2025	-9.30% -2.005	19.53 200	19.56 300	+77.37%
Guardant Health Rg USD \| US40131M1099	99.93 20:58:47	98.92 04.11.2025	+1.02% +1.01	99.83 300	99.93 100	+223.80%
Guardian Rg-A USD \| US40145W1018	28.35 20:56:40	28.27 03.11.2025	+0.28% +0.08	28.24 100	28.40 100	+39.54%
Gulfport Energy Rg USD \| US4026355028	194.00 20:44:57	194.96 03.11.2025	-0.49% -0.96	193.40 100	194.26 100	+5.84%
Gyre Therap Rg USD \| US4037831033	7.29 20:53:28	7.36 04.11.2025	-0.95% -0.07	7.25 1'100	7.32 200	-39.17%
H B Fuller Co Rg USD \| US3596941068	56.99 20:53:29	57.38 03.11.2025	-0.68% -0.39	56.91 100	57.02 100	-14.97%
H2O America Rg USD \| US7843051043	47.42 20:58:22	46.20 04.11.2025	+2.64% +1.22	47.41 200	47.46 100	-6.14%
HA Sustain REIT Rg USD \| US41068X1000	28.53 20:58:51	28.13 03.11.2025	+1.42% +0.40	28.49 100	28.53 100	+4.85%
Hackett Group Rg USD \| US4046091090	17.91 20:54:28	18.00 04.11.2025	-0.50% -0.09	17.89 100	17.92 200	-41.41%
Haemonetics Rg USD \| US4050241003	50.68 20:48:48	50.27 03.11.2025	+0.82% +0.41	50.63 100	50.73 100	-35.62%
Hain Celestial G Rg USD \| US4052171000	1.115 20:58:17	1.11 04.11.2025	+0.45% +0.005	1.11 4'700	1.12 3'400	-81.95%
Hallador Energy Rg USD \| US40609P1057	20.38 20:56:40	21.96 04.11.2025	-7.19% -1.58	20.33 300	20.44 100	+91.79%
Hamilton Grup Rg-B USD \| BMG427061046	23.85 20:56:00	23.24 03.11.2025	+2.62% +0.61	23.83 300	23.87 100	+22.12%
Hancock Whitney Rg USD \| US4101201097	57.60 20:57:26	57.74 04.11.2025	-0.24% -0.14	57.57 400	57.61 100	+5.52%
Hanesbrands Rg USD \| US4103451021	6.515 20:57:19	6.56 03.11.2025	-0.69% -0.045	6.51 12'500	6.52 38'700	-19.41%
Hanmi Fin Rg USD \| US4104952043	26.31 20:55:39	26.85 04.11.2025	-2.01% -0.54	26.28 100	26.31 100	+13.67%
Hanover Bncrp Rg USD \| US4107091096	21.17 20:55:32	21.38 04.11.2025	-0.98% -0.21	21.14 100	21.25 500	-7.27%
HarborOne Bancrp Rg USD \| US41165Y1001	12.10 01.11.2025	12.32 31.10.2025	-1.79% -0.22	- -	- -	+2.28%
Harmonic Rg USD \| US4131601027	10.40 20:56:17	10.67 04.11.2025	-2.53% -0.27	10.38 200	10.39 600	-19.35%
Harmony Bioscien Rg USD \| US4131971040	30.37 20:57:30	29.33 04.11.2025	+3.55% +1.04	30.29 100	30.38 200	-14.76%
Harrow Rg USD \| US4158581094	35.71 20:57:59	35.96 04.11.2025	-0.70% -0.25	35.63 200	35.82 100	+7.18%
Haverty Furnitur Rg USD \| US4195961010	22.79 20:52:48	22.73 03.11.2025	+0.26% +0.06	22.72 300	23.13 100	+2.11%
Hawaiian Electr Rg USD \| US4198701009	11.505 20:56:18	11.57 03.11.2025	-0.56% -0.065	11.50 1'100	11.51 1'400	+18.91%
Hawkins Rg USD \| US4202611095	127.53 20:36:51	130.38 04.11.2025	-2.19% -2.85	127.03 100	127.42 100	+6.29%
Hawthorn Banc Rg USD \| US4204761039	30.63 20:57:40	30.82 04.11.2025	-0.62% -0.19	30.35 100	30.83 100	+8.71%
HBT Financial Rg USD \| US4041111067	23.47 20:42:26	23.53 04.11.2025	-0.25% -0.06	23.27 100	23.60 100	+7.44%
HCI Group Rg USD \| US40416E1038	205.45 20:55:31	202.18 03.11.2025	+1.62% +3.27	204.61 200	206.58 100	+73.50%
Health Catalyst Rg USD \| US42225T1079	3.06 20:51:16	3.14 04.11.2025	-2.55% -0.08	3.06 1'200	3.07 2'600	-55.59%
Healthcare Svcs Rg USD \| US4219061086	17.95 20:58:04	17.88 04.11.2025	+0.39% +0.07	17.94 500	17.96 400	+53.94%
HealthEquity Rg USD \| US42226A1079	94.875 20:54:56	94.81 04.11.2025	+0.07% +0.065	94.80 100	94.91 100	-1.19%
Healthstream Rg USD \| US42222N1037	25.51 20:54:59	25.32 04.11.2025	+0.75% +0.19	25.45 100	25.54 200	-20.38%
Heartland Expres Rg USD \| US4223471040	7.58 20:57:30	7.71 04.11.2025	-1.69% -0.13	7.58 1'000	7.59 400	-31.28%
Hecla Mining Rg USD \| US4227041062	12.03 20:58:50	12.76 03.11.2025	-5.72% -0.73	12.02 10'300	12.04 6'500	+159.88%
Heidrck & Strugg Rg USD \| US4228191023	58.75 20:41:28	58.76 04.11.2025	-0.02% -0.01	58.74 100	58.76 400	+32.61%
Helen of Troy Rg USD \| BMG4388N1065	19.06 20:58:42	19.17 04.11.2025	-0.57% -0.11	19.02 100	19.07 200	-67.96%
Helios Tech Rg USD \| US42328H1095	54.90 20:58:14	56.58 03.11.2025	-2.97% -1.68	54.72 100	54.93 200	+26.75%
Helix Energy Sol Rg USD \| US42330P1075	6.66 20:57:36	6.92 03.11.2025	-3.76% -0.26	6.65 400	6.66 1'800	-25.75%
Helmerich&Payne Rg USD \| US4234521015	26.13 20:58:24	26.90 03.11.2025	-2.86% -0.77	26.12 200	26.15 200	-15.99%
Herbalife Rg USD \| KYG4412G1010	8.04 20:57:11	8.07 03.11.2025	-0.37% -0.03	8.04 400	8.05 800	+20.63%
Herc Holdings Rg USD \| US42704L1044	134.18 20:51:14	136.35 03.11.2025	-1.59% -2.17	133.61 100	134.31 100	-27.98%
Heritage Commerc Rg USD \| US4269271098	10.605 20:57:58	10.59 04.11.2025	+0.14% +0.015	10.60 300	10.61 600	+12.90%
Heritage Financi Rg USD \| US42722X1063	22.38 20:54:09	22.57 04.11.2025	-0.84% -0.19	22.37 200	22.39 100	-7.88%
Heritage Insuran Rg USD \| US42727J1025	23.91 20:56:44	23.23 03.11.2025	+2.93% +0.68	23.91 300	24.00 100	+91.98%
Heron Therapeuti Rg USD \| US4277461020	1.105 20:58:31	1.18 04.11.2025	-6.36% -0.075	1.10 2'200	1.11 6'800	-22.88%
Hertz Global Rg USD \| US42806J7000	6.86 20:58:50	4.94 04.11.2025	+38.87% +1.92	6.86 1'300	6.87 1'300	+34.97%
HF Foods Group Rg USD \| US40417F1093	2.28 20:48:52	2.15 04.11.2025	+6.05% +0.13	2.25 100	2.32 200	-33.02%
HighPeak Energy Rg USD \| US43114Q1058	6.21 20:58:49	6.29 04.11.2025	-1.27% -0.08	6.20 500	6.22 200	-57.21%
Hillenbrand Rg USD \| US4315711089	31.60 20:58:39	31.63 03.11.2025	-0.09% -0.03	31.60 5'800	31.61 17'100	+2.76%
Hillman Soltns Rg USD \| US4316361090	9.04 20:57:21	9.28 04.11.2025	-2.59% -0.24	9.02 500	9.03 700	-4.72%
Hilltop Holdings Rg USD \| US4327481010	32.49 20:58:44	32.74 03.11.2025	-0.76% -0.25	32.46 300	32.50 100	+14.36%
Hilton Grand Rg USD \| US43283X1054	41.08 20:57:20	41.85 03.11.2025	-1.84% -0.77	41.06 100	41.12 400	+7.45%
Himalaya Shippng Rg NOK \| BMG4660A1036	75.80 16:45:00	76.70 03.11.2025	-1.17% -0.90	75.00 685	76.70 3'500	-
Hims&Hers Hlth Rg-A USD \| US4330001060	44.605 20:58:50	44.39 03.11.2025	+0.48% +0.215	44.59 100	44.62 200	+83.58%
Hingham Institut Rg USD \| US4333231029	282.23 20:50:03	295.23 04.11.2025	-4.40% -13.00	279.79 40	281.22 160	+16.17%
Hippo Holdings Rg USD \| US4335392027	35.67 20:49:27	36.64 03.11.2025	-2.65% -0.97	35.60 100	35.81 100	+36.87%
HireQuest Rg USD \| US4335351015	8.175 19:55:16	8.15 04.11.2025	+0.31% +0.025	8.01 100	8.23 100	-42.44%
Hmlt Brn Hd-A-Rg USD \| US40701T1043	14.265 19:01:45	13.76 03.11.2025	+3.67% +0.505	14.21 100	14.47 400	-18.24%
HNI Rg USD \| US4042511000	39.95 20:56:22	40.22 03.11.2025	-0.67% -0.27	39.90 100	39.93 100	-20.15%
Holley Rg USD \| US43538H1032	2.905 20:58:51	2.89 03.11.2025	+0.52% +0.015	2.90 1'500	2.91 2'200	-4.30%
Home Bancorp Rg USD \| US43689E1073	52.95 20:16:16	53.11 04.11.2025	-0.30% -0.16	52.62 100	53.17 100	+14.93%
Home Bancshares Rg USD \| US4368932004	27.01 20:55:59	27.04 03.11.2025	-0.11% -0.03	27.00 700	27.01 400	-4.45%
HomeTrust Bncsh Rg USD \| US4378721041	39.69 20:15:07	39.72 03.11.2025	-0.08% -0.03	39.75 100	39.86 300	+17.93%
Honest Co Rg USD \| US4383331067	3.27 20:52:31	3.36 04.11.2025	-2.68% -0.09	3.27 5'900	3.28 6'900	-51.52%
Hope Bancorp Rg USD \| US43940T1097	10.41 20:58:50	10.56 04.11.2025	-1.42% -0.15	10.41 2'500	10.42 1'500	-14.08%
Horace Mann Educ Rg USD \| US4403271046	45.08 20:46:08	44.25 03.11.2025	+1.88% +0.83	45.19 200	45.29 100	+12.80%
Horizon Bancorp Rg USD \| US4404071049	15.59 20:56:20	15.73 04.11.2025	-0.89% -0.14	15.58 900	15.60 400	-2.36%
Hovnann Entps Rg-A USD \| US4424874018	123.46 19:23:10	122.33 03.11.2025	+0.92% +1.13	122.28 100	124.75 100	-8.59%
Hub Group-A USD \| US4433201062	35.43 20:57:30	35.50 04.11.2025	-0.20% -0.07	35.38 400	35.43 200	-20.33%
Hudson Pac REIT Rg USD \| US4440971095	2.28 20:58:47	2.41 03.11.2025	-5.39% -0.13	2.28 12'500	2.29 11'100	-20.46%
Hudson Technolog Rg USD \| US4441441098	8.51 20:56:37	9.06 04.11.2025	-6.07% -0.55	8.51 500	8.54 100	+62.37%
Humacyte Rg USD \| US44486Q1031	1.505 20:53:09	1.59 04.11.2025	-5.35% -0.085	1.50 6'900	1.51 5'800	-68.51%
Huron Consulting Rg USD \| US4474621020	164.45 20:49:08	165.70 04.11.2025	-0.75% -1.25	163.73 100	164.83 100	+33.35%
Hut 8 Rg USD \| US44812J1043	48.85 20:58:51	55.00 04.11.2025	-11.18% -6.15	48.79 500	48.86 100	+168.42%
Hyliion Hldg Rg-A USD \| US4491091074	2.11 20:55:44	2.20 03.11.2025	-4.09% -0.09	2.11 300	2.12 700	-15.71%
Hyster Yale-A USD \| US4491721050	34.93 20:52:47	35.63 03.11.2025	-1.96% -0.70	34.82 200	35.05 100	-30.04%
i3 Verticals-A Rg USD \| US46571Y1073	29.93 20:51:11	30.68 04.11.2025	-2.44% -0.75	29.92 200	30.02 100	+33.16%
IBEX Rg USD \| BMG4690M1010	36.78 20:49:28	37.98 04.11.2025	-3.16% -1.20	36.78 200	36.86 100	+76.73%
Ibotta Rg USD \| US4510511060	30.83 20:57:05	31.49 03.11.2025	-2.10% -0.66	30.75 100	30.89 100	-51.61%
ICF Intl Rg USD \| US44925C1036	81.38 20:47:29	78.96 04.11.2025	+3.06% +2.42	81.08 1'000	81.45 100	-33.76%
Ichor Rg USD \| KYG4740B1059	16.01 20:58:13	22.92 04.11.2025	-30.15% -6.91	15.97 100	16.02 600	-28.86%
ICU Medical Rg USD \| US44930G1076	126.04 20:54:28	122.86 04.11.2025	+2.59% +3.18	125.30 200	125.91 100	-20.82%
Idaho Strategic Rg USD \| US6458272050	31.15 20:57:11	32.21 03.11.2025	-3.29% -1.06	31.01 100	32.00 100	+216.09%
IDEAYA Bioscienc Rg USD \| US45166A1025	30.03 20:55:07	31.36 04.11.2025	-4.24% -1.33	30.04 100	30.09 200	+22.02%
IDT-B Rg USD \| US4489475073	50.66 20:39:11	51.12 03.11.2025	-0.90% -0.46	50.63 100	50.81 100	+7.58%
IES Holdings Rg USD \| US44951W1062	386.815 20:58:38	395.58 04.11.2025	-2.22% -8.765	385.57 40	388.06 160	+96.85%
iHeartMedia Rg-A USD \| US45174J5092	3.97 20:58:23	2.91 04.11.2025	+36.43% +1.06	3.96 2'300	3.97 400	+46.97%
Imax Rg USD \| CA45245E1097	32.61 20:57:16	32.63 03.11.2025	-0.06% -0.02	32.60 400	32.63 400	+27.46%
Immersion Rg USD \| US4525211078	6.465 20:58:25	6.65 04.11.2025	-2.78% -0.185	6.46 500	6.48 100	-23.83%
ImmunityBio Rg USD \| US45256X1037	2.105 20:57:33	2.26 04.11.2025	-6.86% -0.155	2.10 45'700	2.11 7'300	-11.72%
Immunome Rg USD \| US45257U1088	15.80 20:57:05	17.00 04.11.2025	-7.06% -1.20	15.76 200	15.86 200	+60.08%
Immunovant Rg USD \| US45258J1025	24.17 20:58:52	23.78 04.11.2025	+1.64% +0.39	24.15 300	24.17 100	-4.00%
Impinj Rg USD \| US4532041096	178.85 20:53:29	187.67 04.11.2025	-4.70% -8.82	178.50 700	179.18 200	+29.20%
Independenc REIT Rg USD \| US45378A1060	16.155 20:58:49	16.00 03.11.2025	+0.97% +0.155	16.15 3'900	16.16 3'200	-19.35%
Independent Bank Rg USD \| US4538361084	68.06 20:55:36	67.75 04.11.2025	+0.46% +0.31	68.01 100	68.11 300	+5.55%
Independent Bk Rg USD \| US4538386099	30.08 20:53:43	30.48 04.11.2025	-1.31% -0.40	30.05 400	30.10 200	-12.49%
indie Smicndct Rg-A USD \| US45569U1016	4.695 20:58:33	5.14 04.11.2025	-8.66% -0.445	4.69 3'000	4.70 900	+26.91%
Indivior Rg USD \| GB00BN4HT335	31.71 20:58:13	31.20 04.11.2025	+1.63% +0.51	31.70 200	31.74 100	+151.01%
Indl Lt REIT SBI Rg USD \| US4562371066	5.24 20:38:08	5.36 04.11.2025	-2.24% -0.12	5.23 200	5.24 500	+46.85%
Infinity Nat Rg-A USD \| US4569411030	11.40 20:52:17	11.84 03.11.2025	-3.72% -0.44	11.39 400	11.41 300	-
Information Svc Rg USD \| US45675Y1047	5.91 20:53:46	6.07 04.11.2025	-2.64% -0.16	5.90 100	5.91 500	+81.74%
Ingevity Rg USD \| US45688C1071	53.22 20:52:07	53.84 03.11.2025	-1.15% -0.62	53.14 300	53.24 100	+32.12%
Ingles Mrkt Cl-A- USD \| US4570301048	71.94 20:50:17	71.58 04.11.2025	+0.50% +0.36	71.91 200	72.05 100	+11.08%
Inhibikase Thrp Rg USD \| US45719W2052	1.62 20:56:53	1.60 04.11.2025	+1.25% +0.02	1.58 100	1.65 100	-50.77%
Inhibrx Bio Rg USD \| US45720N1037	80.40 20:53:13	81.44 04.11.2025	-1.28% -1.04	80.03 200	80.56 100	+428.83%
INmune Bio Rg-AI USD \| US45782T1051	1.765 20:58:02	1.80 04.11.2025	-1.94% -0.035	1.76 400	1.77 800	-61.46%
Innodata Rg USD \| US4576422053	66.31 20:58:30	72.46 04.11.2025	-8.49% -6.15	66.24 100	66.57 200	+83.35%
Innospec Rg USD \| US45768S1050	72.73 20:53:23	73.65 04.11.2025	-1.25% -0.92	72.66 100	72.79 100	-33.08%
Innov Inds REIT Rg USD \| US45781V1017	50.25 20:50:37	49.49 03.11.2025	+1.54% +0.76	49.90 100	50.55 200	-25.74%
InnovAge Hldg Rg USD \| US45784A1043	4.85 20:44:45	4.74 04.11.2025	+2.32% +0.11	4.80 100	4.94 100	+20.61%
Innovex Intl Rg USD \| US4576511079	19.74 20:58:16	20.42 03.11.2025	-3.33% -0.68	19.50 100	19.70 100	+46.17%
Innoviva Rg USD \| US45781M1018	18.27 20:57:47	18.11 04.11.2025	+0.88% +0.16	18.25 100	18.26 100	+4.38%
Inogen Rg USD \| US45780L1044	8.07 20:56:03	8.21 04.11.2025	-1.71% -0.14	8.05 200	8.08 200	-10.47%
Inseego Rg USD \| US45782B3024	14.155 20:56:09	16.31 04.11.2025	-13.21% -2.155	14.11 200	14.20 300	+58.97%
Insight Enterpri Rg USD \| US45765U1034	94.88 20:57:35	97.95 04.11.2025	-3.13% -3.07	94.84 100	95.17 200	-35.60%
Insperity Rg USD \| US45778Q1076	38.12 20:58:26	45.09 03.11.2025	-15.46% -6.97	38.10 100	38.18 200	-41.83%
Inspired Entrtmn Rg USD \| US45782N1081	7.535 20:46:32	7.54 04.11.2025	-0.07% -0.005	7.51 100	7.54 700	-16.69%
Installed Bldn P Rg USD \| US45780R1014	239.97 20:58:49	240.09 03.11.2025	-0.05% -0.12	239.97 40	240.42 40	+37.00%
Insteel Industri Rg USD \| US45774W1080	31.40 20:55:45	31.20 03.11.2025	+0.64% +0.20	31.35 300	31.45 200	+15.51%
Intapp Rg USD \| US45827U1097	36.98 20:57:24	38.00 04.11.2025	-2.68% -1.02	36.95 200	37.05 200	-40.71%
Integer Holdings Rg USD \| US45826H1095	67.795 20:56:34	66.93 03.11.2025	+1.29% +0.865	67.68 100	67.88 200	-49.49%
Integra Life Hld Rg USD \| US4579852082	11.35 20:57:17	11.49 04.11.2025	-1.22% -0.14	11.34 400	11.36 600	-49.34%
Integral Ad Sci Rg USD \| US45828L1089	10.235 20:58:16	10.22 04.11.2025	+0.15% +0.015	10.23 68'500	10.24 19'200	-2.11%
Intellia Therape Rg USD \| US45826J1051	12.45 20:58:50	13.07 04.11.2025	-4.74% -0.62	12.44 800	12.46 200	+12.09%
InterDigital Rg USD \| US45867G1013	381.94 20:58:39	396.54 04.11.2025	-3.68% -14.60	381.16 40	382.25 80	+104.70%
Interface Rg USD \| US4586653044	26.25 20:51:12	25.87 04.11.2025	+1.47% +0.38	26.17 200	26.24 100	+6.24%
Interparfums Rg USD \| US4583341098	89.48 20:58:02	90.58 04.11.2025	-1.21% -1.10	89.06 100	89.65 100	-31.12%
Intl Bancshares Rg USD \| US4590441030	67.585 20:56:12	68.06 04.11.2025	-0.70% -0.475	67.51 200	67.60 100	+7.76%
Intl Money Exps Rg USD \| US46005L1017	14.97 20:46:03	14.93 04.11.2025	+0.27% +0.04	14.96 1'200	14.97 400	-28.32%
Intrepid Potash Rg USD \| US46121Y2019	25.88 20:30:57	26.28 03.11.2025	-1.52% -0.40	25.74 200	25.89 100	+19.89%
Intrntnl Seaways Rg USD \| MHY410531021	49.19 20:53:33	50.42 03.11.2025	-2.44% -1.23	49.15 100	49.23 200	+40.29%
Intuitive Mach Rg-A USD \| US46125A1007	10.295 20:58:49	11.58 04.11.2025	-11.10% -1.285	10.29 500	10.30 1'700	-36.23%
InvenTrust REIT Rg USD \| US46124J2015	27.55 20:58:28	27.57 03.11.2025	-0.07% -0.02	27.52 300	27.55 100	-8.50%
Invesco Mtg REIT Rg USD \| US46131B7047	7.66 20:52:04	7.54 03.11.2025	+1.59% +0.12	7.65 4'800	7.66 1'700	-6.34%
Investar Hldg Rg USD \| US46134L1052	23.51 20:20:34	23.55 04.11.2025	-0.17% -0.04	23.51 100	23.57 100	+7.24%
Investors Title Rg USD \| US4618041069	263.21 20:55:00	261.66 04.11.2025	+0.59% +1.55	262.34 40	265.31 40	+10.52%
IonQ Rg USD \| US46222L1089	53.53 20:58:46	58.40 03.11.2025	-8.34% -4.87	53.41 100	53.62 100	+39.81%
Iovance Bthrptcs Rg USD \| US4622601007	1.845 20:57:21	1.95 04.11.2025	-5.38% -0.105	1.84 43'600	1.85 29'300	-73.65%
iRadimed Rg USD \| US46266A1097	86.00 20:58:02	84.11 04.11.2025	+2.25% +1.89	85.35 100	86.57 100	+52.93%
iRhythm Technolg Rg USD \| US4500561067	179.31 20:52:01	185.00 04.11.2025	-3.08% -5.69	178.84 100	179.75 300	+105.17%
IronwoodPharma Rg-A USD \| US46333X1081	1.795 20:57:03	1.86 04.11.2025	-3.49% -0.065	1.79 1'100	1.80 3'500	-58.01%
Ispire Tech Rg USD \| US46501C1009	1.65 20:40:43	1.71 04.11.2025	-3.51% -0.06	1.64 700	1.68 200	-66.00%
Itron Rg USD \| US4657411066	106.43 20:56:55	106.81 04.11.2025	-0.36% -0.38	106.40 100	106.64 100	-1.63%
Ivanhoe Electric Rg USD \| US46578C1080	12.55 20:57:55	13.43 03.11.2025	-6.55% -0.88	12.53 100	12.55 300	+77.88%
J Wiley & Sons -A- USD \| US9682232064	37.88 20:43:37	37.47 03.11.2025	+1.09% +0.41	37.85 600	37.91 100	-14.28%
J&J Snack Foods Rg USD \| US4660321096	84.95 20:56:47	85.01 04.11.2025	-0.07% -0.06	84.90 300	85.20 300	-45.20%
J.Jill Rg USD \| US46620W2017	14.93 19:35:18	15.30 03.11.2025	-2.42% -0.37	14.96 100	15.10 100	-44.61%
Jack in the Box Rg USD \| US4663671091	16.85 20:58:07	15.99 04.11.2025	+5.38% +0.86	16.84 300	16.85 700	-61.60%
Jacksn Finl Rg-A USD \| US46817M1071	99.80 20:54:29	99.63 03.11.2025	+0.17% +0.17	99.64 100	99.80 300	+14.41%
Jade Biosciences Rg USD \| US0080642061	9.085 20:52:48	9.47 04.11.2025	-4.07% -0.385	8.96 100	9.16 100	+257.36%
JAI Rg USD \| KYG651631007	14.71 20:58:05	16.32 03.11.2025	-9.87% -1.61	14.70 1'800	14.71 8'100	+100.74%
Jakks Pac Rg USD \| US47012E4035	16.75 20:54:09	16.76 04.11.2025	-0.06% -0.01	16.70 100	16.77 400	-40.46%
James River Grp Rg USD \| BMG5005R1079	5.87 20:50:56	5.17 04.11.2025	+13.54% +0.70	5.89 300	5.91 100	+6.16%
Jamf Holding Rg USD \| US47074L1052	12.855 20:58:49	12.86 04.11.2025	-0.04% -0.005	12.85 170'800	12.86 30'300	-8.47%
Janus Intl Grp Rg USD \| US47103N1063	9.41 20:56:00	9.62 03.11.2025	-2.18% -0.21	9.40 1'200	9.41 1'200	+30.88%
Janux Therapeuts Rg USD \| US47103J1051	27.52 20:56:15	27.37 04.11.2025	+0.55% +0.15	27.50 200	27.61 100	-48.88%
JBG SMITH REIT Rg USD \| US46590V1008	18.89 20:53:02	18.96 03.11.2025	-0.37% -0.07	18.89 300	18.93 200	+23.36%
JBT Marel Rg USD \| US4778391049	140.51 20:52:46	124.62 03.11.2025	+12.75% +15.89	140.02 300	140.55 100	-1.95%
Jefferson Cap Rg USD \| US47248R1032	19.06 20:53:39	19.19 04.11.2025	-0.68% -0.13	18.85 100	19.24 100	-
JELD-WEN Holding Rg USD \| US47580P1030	3.05 20:58:32	4.20 03.11.2025	-27.38% -1.15	3.04 1'700	3.05 1'400	-48.72%
JetBlue Airways Rg USD \| US4771431016	4.08 20:58:24	4.18 04.11.2025	-2.39% -0.10	4.07 22'900	4.08 32'300	-46.82%
John B San Filip Rg USD \| US8004221078	67.34 20:52:07	64.08 04.11.2025	+5.09% +3.26	67.07 100	67.91 100	-26.44%
John Marsh Bncrp Rg USD \| US47805L1017	19.01 19:26:58	19.01 04.11.2025	0.00% 0.00	19.01 200	19.14 100	-5.33%
Johnson Outdoors-A USD \| US4791671088	39.56 19:59:51	40.18 04.11.2025	-1.54% -0.62	39.55 100	40.41 100	+21.76%
Journey Medical Rg USD \| US48115J1097	8.845 20:58:31	8.52 04.11.2025	+3.81% +0.325	8.71 100	8.94 100	+117.90%
Kadant Rg USD \| US48282T1043	274.28 20:40:26	276.81 03.11.2025	-0.91% -2.53	273.64 40	274.60 80	-19.76%
Kaiser Alum Rg USD \| US4830077040	91.98 20:57:02	93.31 04.11.2025	-1.43% -1.33	91.73 100	91.89 200	+32.79%
Kaltura Rg USD \| US4834671061	1.52 20:43:18	1.52 04.11.2025	0.00% 0.00	1.51 1'100	1.53 1'000	-30.91%
KalVista Pharmac Rg USD \| US4834971032	10.89 20:57:11	10.80 04.11.2025	+0.83% +0.09	10.88 400	10.90 300	+27.51%
Karat Packaging Rg USD \| US48563L1017	23.80 20:57:34	23.95 04.11.2025	-0.63% -0.15	23.80 200	23.86 200	-20.85%
KB Home Rg USD \| US48666K1097	60.85 20:58:51	61.05 03.11.2025	-0.33% -0.20	60.85 100	61.04 100	-7.11%
Kearny Finl Rg USD \| US48716P1084	6.34 20:43:16	6.41 04.11.2025	-1.09% -0.07	6.34 500	6.35 1'500	-9.46%
Kelly Svcs NVtgRg-A USD \| US4881522084	11.33 20:55:30	11.26 04.11.2025	+0.62% +0.07	11.31 400	11.33 1'000	-19.23%
Kennametal Inc Rg USD \| US4891701009	22.05 20:56:27	22.18 03.11.2025	-0.59% -0.13	22.04 100	22.05 200	-7.66%
Kennedy-Wilson Rg USD \| US4893981070	7.41 20:58:19	7.42 03.11.2025	-0.13% -0.01	7.40 2'500	7.41 900	-25.73%
Keros Therap Rg USD \| US4923271013	15.56 20:56:27	15.22 04.11.2025	+2.23% +0.34	15.55 400	15.56 800	-3.85%
Kestra Medical Rg USD \| BMG524411052	26.80 20:52:46	26.245 04.11.2025	+2.11% +0.555	26.62 100	27.00 100	-
Kestrel Rg USD \| BMG5260K1027	22.62 20:16:00	22.71 04.11.2025	-0.40% -0.09	22.30 100	23.58 100	-
Kforce Rg USD \| US4937321010	31.42 20:58:49	24.54 03.11.2025	+28.04% +6.88	31.35 300	31.48 100	-56.72%
Kimball Electron Rg USD \| US49428J1097	28.81 20:58:29	29.09 04.11.2025	-0.96% -0.28	28.76 100	28.82 300	+55.31%
Kinetik Hldgs Rg-A USD \| US02215L2097	37.68 20:56:17	38.01 03.11.2025	-0.87% -0.33	37.60 300	37.66 400	-32.97%
Kingstone Cos Rg USD \| US4967191051	14.73 20:58:02	14.91 04.11.2025	-1.21% -0.18	14.70 100	14.76 100	-1.84%
Kingsway Fincl S Rg USD \| US4969042021	13.84 19:56:42	14.14 03.11.2025	-2.12% -0.30	13.76 100	13.93 100	+68.94%
Kite Realty REIT Rg USD \| US49803T3005	21.82 20:58:10	22.07 03.11.2025	-1.13% -0.25	21.81 500	21.83 100	-12.56%
KKR Real Es REIT Rg USD \| US48251K1007	8.09 20:48:40	8.06 03.11.2025	+0.37% +0.03	8.10 1'100	8.11 400	-20.20%
KndrCare Lrng Rg USD \| US49456W1053	5.87 20:57:42	6.03 03.11.2025	-2.65% -0.16	5.86 1'000	5.87 700	-66.12%
Knife River Rg USD \| US4988941047	66.41 20:55:48	61.11 03.11.2025	+8.67% +5.30	66.30 2'100	66.42 100	-39.88%
Knowles Rg USD \| US49926D1090	22.84 20:57:37	23.66 03.11.2025	-3.47% -0.82	22.81 500	22.83 200	+18.72%
Kodiak Gas Ser Rg USD \| US50012A1088	36.08 20:58:48	36.74 03.11.2025	-1.80% -0.66	36.07 300	36.12 100	-10.02%
Kodiak Sciences Rg USD \| US50015M1099	18.33 20:58:10	18.56 04.11.2025	-1.24% -0.23	18.25 100	18.35 400	+86.53%
Kohl's Rg USD \| US5002551043	16.18 20:57:52	16.40 03.11.2025	-1.34% -0.22	16.16 200	16.17 400	+16.81%
Kolbr Glb Ener Rg USD \| CA50043K4063	4.18 20:56:43	4.24 04.11.2025	-1.42% -0.06	4.17 400	4.19 200	-20.30%
Kontoor Brand Rg USD \| US50050N1037	73.98 20:56:27	73.45 03.11.2025	+0.72% +0.53	73.94 100	74.05 100	-14.00%
Kopin Rg USD \| US5006001011	3.04 20:56:27	3.27 04.11.2025	-7.03% -0.23	3.03 6'700	3.04 2'000	+140.44%
Koppers Hldgs Rg USD \| US50060P1066	28.38 20:52:11	28.17 03.11.2025	+0.75% +0.21	28.31 500	28.45 100	-13.06%
Korn Ferry Rg USD \| US5006432000	64.66 20:54:35	64.28 03.11.2025	+0.59% +0.38	64.68 300	64.79 100	-4.70%
Korro Bio Rg USD \| US5009461089	35.40 20:56:09	36.82 04.11.2025	-3.86% -1.42	35.07 100	35.72 200	-3.28%
KORU Medical Sys Rg USD \| US7599101026	3.84 20:54:53	3.84 04.11.2025	0.00% 0.00	3.82 100	3.84 100	-0.26%
Kosmos Energy Rg USD \| US5006881065	1.485 20:56:42	1.48 03.11.2025	+0.34% +0.005	1.48 98'600	1.49 58'400	-56.73%
Kratos Def&Sec Rg USD \| US50077B2079	90.01 20:58:10	91.10 04.11.2025	-1.20% -1.09	89.95 100	90.01 200	+245.34%
Krispy Kreme Rg USD \| US50101L1061	3.605 20:57:49	3.68 04.11.2025	-2.04% -0.075	3.60 1'100	3.61 3'600	-62.94%
Kronos Worldwide Rg USD \| US50105F1057	4.695 20:56:06	4.72 03.11.2025	-0.53% -0.025	4.69 700	4.70 100	-51.59%
Krystal Biotech Rg USD \| US5011471027	205.37 20:56:19	197.85 04.11.2025	+3.80% +7.52	204.89 100	205.58 100	+26.29%
Kulicke & Soffa Rg USD \| US5012421013	38.49 20:56:51	40.22 04.11.2025	-4.30% -1.73	38.44 400	38.50 200	-13.80%
KULR Technology Rg USD \| US50125G3074	3.335 20:57:55	3.51 03.11.2025	-4.99% -0.175	3.33 600	3.34 600	-87.64%
Kura Oncology Rg USD \| US50127T1097	10.15 20:58:47	9.77 04.11.2025	+3.89% +0.38	10.15 500	10.16 300	+12.17%
Kura Sushi USA Rg-A USD \| US5012701026	57.345 20:56:12	54.04 04.11.2025	+6.12% +3.305	57.13 100	57.57 200	-40.34%
Kymera Therap Rg USD \| US5015751044	60.67 20:50:58	59.72 04.11.2025	+1.59% +0.95	60.67 100	60.84 300	+48.45%
La-Z-Boy Rg USD \| US5053361078	31.425 20:58:08	31.45 03.11.2025	-0.08% -0.025	31.39 100	31.44 100	-27.82%
LadderCap REIT Rg-A USD \| US5057431042	10.635 20:57:50	10.59 03.11.2025	+0.42% +0.045	10.63 600	10.64 900	-5.36%
Lakeland Financi Rg USD \| US5116561003	57.42 20:48:18	57.59 04.11.2025	-0.30% -0.17	57.41 100	57.62 100	-16.24%
Lakeland Ind Inc Rg USD \| US5117951062	16.18 20:38:35	16.23 04.11.2025	-0.31% -0.05	16.15 400	16.19 100	-36.48%
Landmark Bancorp Rg USD \| US51504L1070	25.45 20:15:11	25.50 04.11.2025	-0.20% -0.05	25.40 100	25.55 200	+6.21%
Lands' End Rg USD \| US51509F1057	14.75 20:56:13	15.32 04.11.2025	-3.72% -0.57	14.74 200	14.79 200	+16.59%
Lantheus Holding Rg USD \| US5165441032	57.54 20:58:50	56.82 04.11.2025	+1.27% +0.72	57.49 100	57.58 100	-36.49%
Larimar Therap Rg USD \| US5171251003	3.87 20:57:52	3.88 04.11.2025	-0.26% -0.01	3.87 600	3.88 500	+0.26%
Latham Group Rg USD \| US51819L1070	7.32 20:58:50	7.27 04.11.2025	+0.69% +0.05	7.31 200	7.32 300	+4.45%
Laureate Edu Rg USD \| US5186132032	29.89 20:56:54	29.28 04.11.2025	+2.08% +0.61	29.87 400	29.90 500	+60.09%
Lb Foster Rg USD \| US3500601097	26.30 19:11:42	26.94 04.11.2025	-2.38% -0.64	26.10 100	26.48 100	+0.15%
LCI Industries Rg USD \| US50189K1034	105.66 20:52:41	106.92 03.11.2025	-1.18% -1.26	105.48 400	105.80 100	+3.41%
LCNB Rg USD \| US50181P1003	15.58 04.11.2025	15.36 01.11.2025	+1.43% +0.22	15.24 100	15.40 200	+2.97%
Legacy Housing Rg USD \| US52472M1018	22.54 20:52:59	22.19 04.11.2025	+1.58% +0.35	22.41 100	22.54 100	-10.09%
LegalZoom.com USD \| US52466B1035	9.905 20:58:32	10.09 04.11.2025	-1.83% -0.185	9.90 900	9.91 2'300	+34.35%
Leggett & Platt Rg USD \| US5246601075	8.955 20:58:19	8.99 03.11.2025	-0.39% -0.035	8.95 1'600	8.96 2'500	-6.35%
LeMaitre Vascula Rg USD \| US5255582018	87.55 20:37:06	86.92 04.11.2025	+0.72% +0.63	87.43 200	88.38 100	-5.67%
Lemonade Rg USD \| US52567D1072	59.65 20:57:38	61.54 03.11.2025	-3.07% -1.89	59.58 100	59.68 100	+67.78%
LendingClub Rg USD \| US52603A2087	17.60 20:57:48	17.58 03.11.2025	+0.11% +0.02	17.58 200	17.60 100	+8.59%
LendingTree Rg USD \| US52603B1070	62.62 20:48:50	65.74 04.11.2025	-4.75% -3.12	62.32 100	62.80 400	+69.65%
LENSAR Rg USD \| US52634L1089	12.12 20:36:59	12.50 04.11.2025	-3.04% -0.38	12.12 100	12.24 300	+39.82%
Lenz Ther Rg USD \| US52635N1037	28.08 20:57:24	27.93 04.11.2025	+0.54% +0.15	28.09 100	28.16 100	-3.26%
Lexeo Rg USD \| US52886X1072	8.36 20:58:52	9.04 04.11.2025	-7.52% -0.68	8.35 300	8.36 300	+37.39%
LGI Homes Rg USD \| US50187T1060	44.05 20:51:12	40.73 04.11.2025	+8.15% +3.32	43.89 100	44.08 400	-54.44%
Liberty Ener Rg-A USD \| US53115L1044	16.93 20:57:47	18.37 03.11.2025	-7.84% -1.44	16.93 400	16.94 400	-7.64%
Liberty Ltn-A Rg USD \| BMG9001E1021	7.82 20:55:40	7.77 04.11.2025	+0.64% +0.05	7.81 600	7.82 300	+22.17%
Liberty Ltn-C Rg USD \| BMG9001E1286	7.935 20:55:03	7.89 04.11.2025	+0.57% +0.045	7.92 200	7.93 700	+24.45%
Life Time Group Rg USD \| US53190C1027	25.88 20:58:02	24.87 03.11.2025	+4.06% +1.01	25.84 100	25.87 400	+12.43%
LIFE360 Rg USD \| US5322061095	95.62 20:56:00	99.32 04.11.2025	-3.73% -3.70	95.12 100	95.59 100	+140.66%
Lifecore Biomed Rg USD \| US5147661046	6.80 20:51:14	7.11 04.11.2025	-4.36% -0.31	6.77 300	6.80 500	-4.31%
LifeMD Rg USD \| US53216B1044	5.43 20:58:06	5.74 04.11.2025	-5.40% -0.31	5.43 900	5.44 400	+15.96%
LifeStance Hlth Rg USD \| US53228F1012	4.995 20:52:28	4.92 04.11.2025	+1.52% +0.075	4.99 1'400	5.00 4'100	-33.24%
Lifevantage Rg USD \| US53222K2050	6.99 20:55:00	7.34 04.11.2025	-4.77% -0.35	6.98 100	7.00 100	-58.13%
Lifeway Foods Rg USD \| US5319141090	24.32 20:32:21	24.13 04.11.2025	+0.79% +0.19	24.09 100	24.32 200	-2.70%
Lifezone Mtl Rg USD \| IM00BLCY1J27	4.16 20:53:22	4.65 03.11.2025	-10.54% -0.49	4.10 200	4.17 1'400	-33.09%
Ligand Pharma Rg USD \| US53220K5048	188.00 20:44:37	191.24 04.11.2025	-1.69% -3.24	186.85 100	189.73 100	+78.48%
Lightbridge Rg USD \| US53224K3023	22.67 20:56:21	24.78 04.11.2025	-8.51% -2.11	22.51 300	22.74 100	+423.89%
Limbach Hldgs Rg USD \| US53263P1057	90.585 20:55:36	93.45 04.11.2025	-3.07% -2.865	90.09 100	91.17 100	+9.25%
Limoneira Rg USD \| US5327461043	13.83 20:00:19	13.91 04.11.2025	-0.58% -0.08	13.80 200	13.92 300	-43.13%
Lincoln Educ Svc Rg USD \| US5335351004	18.47 20:52:44	18.54 04.11.2025	-0.38% -0.07	18.44 200	18.47 300	+17.19%
Lindblad Expedit Rg USD \| US5352191093	12.42 20:58:42	12.20 04.11.2025	+1.80% +0.22	12.38 300	12.44 100	+2.87%
Lindsay Rg USD \| US5355551061	112.13 20:44:19	112.17 03.11.2025	-0.04% -0.04	110.06 100	112.39 100	-5.19%
LINKBANCORP Rg USD \| US53578P1057	7.00 20:47:23	7.00 04.11.2025	0.00% 0.00	6.99 100	7.02 100	-6.42%
Lionsgate Rg USD \| CA53626N1024	6.395 20:56:56	6.38 03.11.2025	+0.24% +0.015	6.39 1'600	6.40 1'800	-
Liquidia Rg USD \| US53635D2027	27.165 20:58:23	25.22 04.11.2025	+7.71% +1.945	27.13 300	27.19 300	+114.46%
Liquidity Servic Rg USD \| US53635B1070	23.12 20:52:41	23.60 04.11.2025	-2.03% -0.48	23.06 100	23.10 200	-26.91%
LivaNova Rg USD \| GB00BYMT0J19	53.455 20:58:25	52.58 04.11.2025	+1.66% +0.875	53.42 200	53.49 200	+13.54%
Live Oak Banksha Rg USD \| US53803X1054	31.22 20:56:22	31.59 03.11.2025	-1.17% -0.37	31.23 100	31.29 200	-20.13%
LiveRamp Hldg Rg USD \| US53815P1084	26.94 20:57:44	27.49 03.11.2025	-2.00% -0.55	26.93 100	26.95 100	-9.48%
LiveWire Grp Rg USD \| US53838J1051	4.75 20:12:01	5.15 03.11.2025	-7.77% -0.40	4.78 300	4.86 200	+7.07%
loanDepot Rg-A USD \| US53946R1068	2.945 20:58:43	2.95 03.11.2025	-0.17% -0.005	2.94 21'600	2.95 5'300	+44.61%
Logistic Rg USD \| KYG5557R1092	2.70 20:31:06	3.28 03.11.2025	-17.68% -0.58	2.37 300	3.38 300	-69.35%
LSB Industries Rg USD \| US5021601043	8.15 20:51:13	8.44 03.11.2025	-3.44% -0.29	8.14 500	8.15 600	+11.20%
LSI Industries Rg USD \| US50216C1080	22.71 20:51:22	23.34 04.11.2025	-2.70% -0.63	22.69 200	22.86 100	+20.19%
LTC Prop REIT Rg USD \| US5021751020	35.30 20:56:26	35.39 03.11.2025	-0.25% -0.09	35.28 200	35.32 400	+2.43%
Lucid Diagnostcs Rg USD \| US54948X1090	1.10 20:52:49	1.21 04.11.2025	-9.09% -0.11	1.09 4'900	1.10 500	+47.80%
Lumen Tech Rg USD \| US5502411037	10.83 20:57:26	11.83 03.11.2025	-8.45% -1.00	10.83 1'500	10.84 2'900	+122.79%
Lument Fin REIT Rg USD \| US55025L1089	1.545 20:29:17	1.54 03.11.2025	+0.32% +0.005	1.54 1'000	1.55 900	-40.31%
Luminar Tech Rg-A USD \| US5504243032	1.355 20:56:40	1.36 04.11.2025	-0.37% -0.005	1.35 15'000	1.36 3'500	-74.72%
Luxfer Holdings Rg USD \| GB00BNK03D49	12.29 20:56:14	12.43 03.11.2025	-1.13% -0.14	12.28 100	12.30 100	-5.04%
LXP Industr REIT Rg USD \| US5290431015	9.60 20:55:07	9.54 03.11.2025	+0.63% +0.06	9.60 6'200	9.61 4'900	+17.49%
M-tron Inds Rg USD \| US55380K1097	54.91 18:44:30	55.79 03.11.2025	-1.58% -0.88	53.92 100	54.90 100	+15.20%
M/I Homes Rg USD \| US55305B1017	127.10 20:52:41	126.03 03.11.2025	+0.85% +1.07	127.03 100	127.16 200	-5.20%
Macerich REIT Rg USD \| US5543821012	17.58 20:57:05	17.34 03.11.2025	+1.38% +0.24	17.56 500	17.59 1'200	-12.95%
Madison Squ Rg USD \| US5582561032	43.90 20:58:11	44.22 03.11.2025	-0.72% -0.32	43.90 100	44.28 200	+24.21%
Madrigal Pharmct Rg USD \| US5588681057	451.97 20:55:57	412.35 04.11.2025	+9.61% +39.62	448.27 80	454.07 40	+33.63%
Magnera Rg USD \| US55939A1079	8.57 20:56:27	8.82 03.11.2025	-2.83% -0.25	8.53 300	8.57 400	-51.46%
Magnite Rg USD \| US55955D1000	16.78 20:57:55	17.74 04.11.2025	-5.41% -0.96	16.76 300	16.78 100	+11.43%
Magnolia Oil Rg-A USD \| US5596631094	21.99 20:58:23	22.54 03.11.2025	-2.44% -0.55	21.98 500	21.99 300	-3.59%
MainStreet Bancs Rg USD \| US56064Y1001	18.78 20:37:33	18.84 04.11.2025	-0.32% -0.06	18.70 100	18.80 200	+4.09%
Malibu Boats Rg-A USD \| US56117J1007	26.91 20:46:08	27.29 04.11.2025	-1.39% -0.38	26.94 400	27.01 200	-27.40%
Mama's Creations Rg USD \| US56146T1034	10.84 20:52:31	10.76 04.11.2025	+0.74% +0.08	10.84 300	10.87 200	+35.18%
Mammoth Enrgy Rg USD \| US56155L1089	2.05 19:25:41	2.15 04.11.2025	-4.65% -0.10	2.04 2'800	2.06 700	-28.33%
Manitowoc Comp Rg USD \| US5635714059	10.11 20:54:53	10.21 03.11.2025	-0.98% -0.10	10.07 300	10.11 800	+11.83%
MannKind Rg USD \| US56400P7069	5.535 20:57:20	5.48 04.11.2025	+1.00% +0.055	5.53 3'000	5.54 6'200	-14.77%
Mar LfSci Hldg Rg-A USD \| US56600D1072	2.905 20:50:56	2.94 04.11.2025	-1.19% -0.035	2.90 4'400	2.91 2'600	-46.06%
Mara Hldgs Rg USD \| US5657881067	16.745 20:58:52	17.81 04.11.2025	-5.95% -1.06	16.75 1'800	16.76 2'100	+6.20%
Marcus & Milli Rg USD \| US5663241090	29.38 20:58:14	29.35 03.11.2025	+0.10% +0.03	29.34 100	29.42 100	-23.29%
Marcus Rg USD \| US5663301068	14.61 20:54:41	14.58 03.11.2025	+0.21% +0.03	14.61 200	14.63 800	-32.19%
Marex Grp Rg USD \| GB00BMT7GT62	30.72 20:57:14	31.00 04.11.2025	-0.90% -0.28	30.67 200	30.73 100	-0.55%
Marine Products Rg USD \| US5684271084	8.44 20:12:06	8.65 03.11.2025	-2.43% -0.21	8.46 200	8.55 100	-5.67%
Marinemax Rg USD \| US5679081084	23.93 20:51:39	24.64 03.11.2025	-2.88% -0.71	23.88 100	23.98 100	-14.89%
MarketWise Rg-A USD \| US57064P2065	16.36 15:30:01	16.59 04.11.2025	-1.39% -0.23	16.09 100	16.51 100	+46.17%
Marqeta Rg-A USD \| US57142B1044	4.445 20:58:35	4.495 04.11.2025	-1.11% -0.05	4.44 4'200	4.45 9'200	+18.60%
Marriott Vct Wld Rg USD \| US57164Y1073	66.90 20:52:46	67.49 03.11.2025	-0.87% -0.59	66.65 100	66.84 100	-24.84%
Marten Trans Ltd Rg USD \| US5730751089	9.97 20:56:35	10.10 04.11.2025	-1.29% -0.13	9.97 400	9.98 100	-35.30%
MasterBrand Rg-WI USD \| US57638P1049	12.66 20:57:21	12.45 03.11.2025	+1.69% +0.21	12.66 200	12.67 200	-14.78%
Materion Rg USD \| US5766901012	111.57 20:52:42	114.47 03.11.2025	-2.53% -2.90	111.38 100	111.88 100	+15.77%
Mativ Holdings Rg USD \| US8085411069	10.32 20:52:42	10.45 03.11.2025	-1.24% -0.13	10.31 100	10.41 400	-4.13%
Matrix Service Rg USD \| US5768531056	15.16 20:57:13	15.14 04.11.2025	+0.13% +0.02	15.14 100	15.18 300	+26.48%
Matson Rg USD \| US57686G1058	98.27 20:52:44	99.96 03.11.2025	-1.69% -1.69	97.15 100	98.28 100	-25.87%
Matthews Intl -A- USD \| US5771281012	23.20 20:57:27	23.43 04.11.2025	-0.98% -0.23	23.17 100	23.23 100	-15.35%
Maui Land&Pineap Rg USD \| US5773451019	15.00 18:40:13	15.50 03.11.2025	-3.23% -0.50	14.89 300	15.09 200	-29.48%
MaxCyte Rg USD \| US57777K1060	1.605 20:49:40	1.61 04.11.2025	-0.31% -0.005	1.60 1'600	1.61 2'100	-61.30%
Maximus Rg USD \| US5779331041	83.50 20:53:38	83.45 03.11.2025	+0.06% +0.05	83.41 200	83.58 100	+11.79%
MaxLinear Rg USD \| US57776J1007	14.42 20:57:42	15.62 04.11.2025	-7.68% -1.20	14.41 500	14.43 300	-21.03%
Mayville Engr Co Rg USD \| US5786051079	17.87 20:50:55	17.66 03.11.2025	+1.19% +0.21	17.81 100	17.87 500	+12.34%
Maze Thera Rg USD \| US5787841007	32.92 20:53:24	33.24 04.11.2025	-0.96% -0.32	32.46 100	32.97 100	-
MBIA Rg USD \| US55262C1009	6.72 20:52:31	6.77 03.11.2025	-0.74% -0.05	6.72 500	6.81 200	+4.80%
MBX Bio Rg USD \| US55287L1017	20.92 20:56:18	20.61 04.11.2025	+1.50% +0.31	20.90 100	21.02 200	+11.83%
Mc Grath Rent Rg USD \| US5805891091	107.33 20:57:34	109.14 04.11.2025	-1.66% -1.81	107.22 100	107.46 100	-2.40%
MCGRA Rg USD \| US5809071039	10.96 20:51:12	10.90 03.11.2025	+0.55% +0.06	10.91 100	10.93 500	-
Mechanics Ban Rg USD \| US43785V1026	13.11 20:56:34	13.15 04.11.2025	-0.30% -0.04	13.10 100	13.12 200	+15.15%
Medallion Financ Rg USD \| US5839281061	10.01 20:44:54	9.89 04.11.2025	+1.21% +0.12	10.00 100	10.12 100	+5.32%
MediaAlpha Rg-A USD \| US58450V1044	13.45 20:58:22	13.26 03.11.2025	+1.43% +0.19	13.45 200	13.54 800	+17.45%
Medifast Rg USD \| US58470H1014	11.96 20:40:54	11.88 03.11.2025	+0.67% +0.08	11.94 100	11.97 100	-32.58%
MediWound Rg USD \| IL0011316309	17.82 20:18:57	18.32 04.11.2025	-2.73% -0.50	17.51 100	17.81 100	+2.92%
MeiraGTx Rg USD \| KYG596651029	8.58 20:38:19	8.73 04.11.2025	-1.72% -0.15	8.55 200	8.57 100	+43.35%
Mercantile Bank Rg USD \| US5873761044	43.94 20:45:36	44.34 04.11.2025	-0.90% -0.40	43.92 100	44.10 100	-0.34%
Merchants Bancrp Rg USD \| US58844R1086	31.39 20:58:31	31.365 04.11.2025	+0.08% +0.025	31.36 100	31.47 100	-14.00%
Mercurity Fint Rg USD \| KYG594672027	9.69 20:54:35	10.39 04.11.2025	-6.74% -0.70	9.43 100	9.69 100	+52.12%
Mercury General Rg USD \| US5894001008	79.24 20:54:33	76.23 03.11.2025	+3.95% +3.01	79.17 100	79.35 100	+14.67%
Mercury System Rg USD \| US5893781089	75.67 20:58:26	77.78 04.11.2025	-2.71% -2.11	75.67 200	75.82 400	+85.19%
Meridian Rg USD \| US58958P1049	14.71 20:53:34	14.91 04.11.2025	-1.34% -0.20	14.68 100	14.72 100	+8.75%
Merit Med Sys Rg USD \| US5898891040	88.30 20:58:02	87.34 04.11.2025	+1.10% +0.96	88.17 100	88.35 100	-9.70%
Meritage Homes Rg USD \| US59001A1025	65.26 20:58:47	65.77 03.11.2025	-0.78% -0.51	65.26 100	65.29 100	-14.48%
Mesa Laboratorie Rg USD \| US59064R1095	73.79 20:52:54	73.55 04.11.2025	+0.33% +0.24	73.44 100	73.89 200	-44.23%
Metallus Rg USD \| US8873991033	17.53 20:57:28	17.77 03.11.2025	-1.35% -0.24	17.51 300	17.55 500	+25.76%
Methode Electron Rg USD \| US5915202007	6.58 20:58:29	6.77 03.11.2025	-2.81% -0.19	6.57 100	6.59 400	-42.58%
MetroCity Bksh Rg USD \| US59165J1051	25.74 19:57:39	25.76 04.11.2025	-0.08% -0.02	25.76 200	25.93 100	-19.37%
Metsera Rg USD \| US59267L1070	73.65 20:57:30	60.73 04.11.2025	+21.27% +12.92	73.64 200	73.85 1'400	-
MFA Fina REIT Rg USD \| US55272X6076	9.10 20:58:52	9.04 03.11.2025	+0.66% +0.06	9.09 1'800	9.10 2'800	-11.29%
MGE Energy Rg USD \| US55277P1049	82.70 20:24:09	82.96 04.11.2025	-0.31% -0.26	82.60 100	83.32 100	-11.71%
MGP Ingredients Rg USD \| US55303J1060	24.59 20:57:24	24.14 04.11.2025	+1.86% +0.45	24.56 100	24.63 100	-38.68%
Microvast Hldgs Rg USD \| US59516C1062	5.01 20:58:25	5.40 04.11.2025	-7.22% -0.39	5.00 14'800	5.01 1'400	+160.87%
Microvision Rg USD \| US5949603048	1.065 20:44:49	1.15 04.11.2025	-7.39% -0.085	1.06 24'900	1.07 24'400	-12.21%
Mid Penn Bancorp Rg USD \| US59540G1076	28.66 20:53:33	28.61 04.11.2025	+0.17% +0.05	28.63 100	28.67 100	-0.80%
Middlefield Banc Rg USD \| US5963042040	32.65 20:50:27	32.88 04.11.2025	-0.70% -0.23	32.59 100	32.74 100	+17.22%
Middlesex Water Rg USD \| US5966801087	54.32 20:55:52	49.92 04.11.2025	+8.81% +4.40	54.25 100	54.46 400	-5.15%
Midland Sts Banc Rg USD \| US5977421057	16.10 20:55:35	15.94 04.11.2025	+1.00% +0.16	16.08 300	16.11 200	-34.67%
MidWestOne Finl Rg USD \| US5985111039	38.10 20:54:09	37.99 04.11.2025	+0.29% +0.11	38.06 300	38.11 100	+30.46%
Miller Inds TN Rg USD \| US6005512040	39.46 20:56:49	39.87 03.11.2025	-1.03% -0.41	39.30 200	39.61 100	-39.00%
MillerKnoll Rg USD \| US6005441000	15.18 20:51:15	15.25 04.11.2025	-0.46% -0.07	15.20 200	15.22 600	-32.49%
MiMedx Group Rg USD \| US6024961012	7.83 20:58:00	7.52 04.11.2025	+4.12% +0.31	7.81 1'000	7.82 600	-21.83%
Mind Medicine Rg USD \| CA60255C8850	11.97 20:57:37	12.29 04.11.2025	-2.60% -0.32	11.97 400	11.98 600	+76.58%
Minerals Technol Rg USD \| US6031581068	55.80 20:51:14	56.06 03.11.2025	-0.46% -0.26	55.60 100	55.82 100	-26.44%
Mineralys Rg USD \| US6031701013	39.73 20:51:12	39.17 04.11.2025	+1.43% +0.56	39.61 200	39.71 100	+218.20%
Mirion Tech Rg-A USD \| US60471A1016	27.90 20:58:25	29.41 03.11.2025	-5.13% -1.51	27.89 200	27.92 300	+68.54%
Mirum Rg Reg S-AI USD \| US6047491013	71.91 20:57:43	70.85 04.11.2025	+1.50% +1.06	71.83 400	72.07 100	+71.34%
Mission Produce Rg USD \| US60510V1089	11.725 20:55:42	11.70 04.11.2025	+0.21% +0.025	11.71 600	11.73 100	-18.58%
Mister Car Wash Rg USD \| US60646V1052	5.555 20:56:31	5.43 04.11.2025	+2.30% +0.125	5.55 1'100	5.56 1'100	-25.51%
MISTRAS Group Rg USD \| US60649T1079	9.59 20:45:53	9.59 03.11.2025	0.00% 0.00	9.60 200	9.64 300	+5.85%
Mitek Systems Rg USD \| US6067102003	9.05 20:56:28	9.14 04.11.2025	-0.98% -0.09	9.03 700	9.05 200	-17.88%
Mobile Infrastr Rg USD \| US60739N1019	3.44 19:37:54	3.42 04.11.2025	+0.58% +0.02	3.42 2'700	3.54 100	-17.39%
Modine Mfg Co Rg USD \| US6078281002	146.69 20:54:56	152.93 03.11.2025	-4.08% -6.24	145.42 100	146.08 200	+31.92%
Modiv Indl Rg-C USD \| US60784B1017	14.37 20:54:31	14.47 03.11.2025	-0.69% -0.10	14.30 200	14.43 300	-2.76%
Moelis & Co Rg-A USD \| US60786M1053	62.91 20:58:31	63.40 03.11.2025	-0.77% -0.49	62.86 300	62.93 200	-14.19%
Monarch Casino&R Rg USD \| US6090271072	89.89 20:49:34	90.17 04.11.2025	-0.31% -0.28	89.74 100	90.00 200	+14.28%
Monopar Therape Rg USD \| US61023L2079	82.75 20:57:01	84.00 04.11.2025	-1.49% -1.25	81.89 100	83.28 100	+281.82%
Monro Rg USD \| US6102361010	15.10 20:58:48	15.05 04.11.2025	+0.33% +0.05	15.07 100	15.10 200	-39.31%
Montauk Rnw Rg USD \| US61218C1036	1.86 20:56:11	2.03 04.11.2025	-8.37% -0.17	1.86 200	1.88 300	-48.99%
Monte Rosa Therp Rg USD \| US61225M1027	12.04 20:55:45	12.07 04.11.2025	-0.25% -0.03	12.03 500	12.09 200	+73.92%
Montrose Environ Rg USD \| US6151111019	24.71 20:43:45	25.10 03.11.2025	-1.55% -0.39	24.73 300	24.78 300	+35.31%
Moog -A- USD \| US6153942023	202.52 20:31:20	206.42 03.11.2025	-1.89% -3.90	200.08 100	202.32 100	+4.87%
Motorcar Parts A Rg USD \| US6200711009	17.06 20:58:05	17.28 04.11.2025	-1.27% -0.22	17.03 200	17.09 100	+127.37%
Movado Rg USD \| US6245801062	17.72 20:54:26	18.14 03.11.2025	-2.32% -0.42	17.67 300	17.72 200	-7.83%
MRC Global Rg USD \| US55345K1034	13.67 20:58:25	13.93 03.11.2025	-1.87% -0.26	13.66 200	13.68 400	+9.00%
MstrCrft Bt Hldg Rg USD \| US57637H1032	20.31 20:58:27	19.92 04.11.2025	+1.96% +0.39	20.27 100	20.35 600	+4.46%
Mtrpltn Bank Hld Rg USD \| US5917741044	65.61 20:51:12	66.78 03.11.2025	-1.75% -1.17	65.38 100	65.68 100	+14.35%
Mueller Water Pro-A USD \| US6247581084	25.55 20:56:12	25.71 03.11.2025	-0.62% -0.16	25.52 500	25.56 300	+14.27%
Murphy Oil Rg USD \| US6267171022	26.87 20:57:25	27.67 03.11.2025	-2.89% -0.80	26.85 100	26.86 1'300	-8.56%
MVB Financial Rg USD \| US5538101024	25.985 20:03:25	25.99 04.11.2025	-0.02% -0.005	25.85 200	26.03 100	+25.56%
Myers Ind Rg USD \| US6284641098	17.77 20:56:13	18.09 03.11.2025	-1.77% -0.32	17.74 100	17.78 400	+63.86%
Myomo Rg USD \| US62857J2015	0.8217 20:53:37	0.85 03.11.2025	-3.33% -0.0283	0.8194 200	0.8241 100	-86.80%
MYR Group Rg USD \| US55405W1045	229.56 20:54:05	227.46 04.11.2025	+0.92% +2.10	228.73 100	230.58 200	+52.89%
Myriad Genetics Rg USD \| US62855J1043	6.57 20:58:40	8.18 04.11.2025	-19.68% -1.61	6.57 300	6.58 300	-40.34%
N-able Rg USD \| US62878D1000	7.735 20:58:21	7.82 03.11.2025	-1.09% -0.085	7.73 1'500	7.74 800	-16.27%
Nabor Industries Rg USD \| BMG6359F1370	51.65 20:56:44	53.90 03.11.2025	-4.17% -2.25	51.65 200	51.74 100	-5.72%
Nacco Inds-A USD \| US6295791031	42.27 03.11.2025	42.28 31.10.2025	-0.02% -0.01	40.01 100	44.65 100	+41.75%
Nano Nuclear Rg USD \| US63010H1086	41.95 20:58:26	45.24 04.11.2025	-7.27% -3.29	41.90 200	42.02 200	+81.72%
Nano-X Img Rg USD \| IL0011681371	3.26 20:52:46	3.41 04.11.2025	-4.40% -0.15	3.26 1'200	3.27 2'600	-52.64%
NAPCO Sec Tech Rg USD \| US6304021057	40.25 20:51:35	40.76 04.11.2025	-1.25% -0.51	40.27 500	40.45 400	+14.62%
Nat.Presto Ind. Rg USD \| US6372151042	110.19 20:16:55	109.58 03.11.2025	+0.56% +0.61	107.81 100	110.16 100	+11.34%
Nathans Famous Rg USD \| US6323471002	106.82 18:50:32	108.44 04.11.2025	-1.49% -1.62	106.59 100	107.41 300	+37.95%
National Banksha Rg USD \| US6348651091	29.38 16:22:28	29.17 04.11.2025	+0.72% +0.21	28.90 100	29.16 100	+1.60%
National Beverag Rg USD \| US6350171061	33.37 20:58:51	33.28 04.11.2025	+0.27% +0.09	33.32 300	33.37 100	-22.01%
National Cine Rg USD \| US6353092066	4.205 20:56:56	4.45 04.11.2025	-5.51% -0.245	4.20 400	4.21 400	-32.98%
National Healthc Rg USD \| US6359061008	122.08 20:52:58	121.04 03.11.2025	+0.86% +1.04	121.49 100	122.08 100	+12.53%
National Rsrch Rg USD \| US6373722023	13.80 20:58:45	13.25 04.11.2025	+4.15% +0.55	13.77 100	13.86 100	-24.89%
National Vsn Hld Rg USD \| US63845R1077	25.53 20:57:57	26.38 04.11.2025	-3.22% -0.85	25.51 100	25.54 200	+153.17%
Natl Bank Hldg Rg-A USD \| US6337071046	35.95 20:56:12	35.87 03.11.2025	+0.22% +0.08	35.92 100	35.97 100	-16.70%
Natl Energy Svc Rg USD \| VGG6375R1073	12.38 20:57:30	12.54 04.11.2025	-1.28% -0.16	12.37 300	12.39 300	+39.96%
Natl Health REIT Rg USD \| US63633D1046	74.53 20:54:48	74.72 03.11.2025	-0.25% -0.19	74.45 100	74.61 100	+7.82%
Natural Gas Srvc Rg USD \| US63886Q1094	27.90 20:21:52	28.10 03.11.2025	-0.71% -0.20	27.34 100	27.91 200	+4.85%
Natural GrVin Rg USD \| US63888U1088	31.99 20:46:22	32.96 03.11.2025	-2.94% -0.97	31.99 200	32.11 100	-17.02%
Natures Sunshine Rg USD \| US6390271012	13.71 20:50:55	13.76 04.11.2025	-0.36% -0.05	13.73 100	13.76 200	-6.14%
Navient Rg USD \| US63938C1080	11.91 20:54:50	12.20 04.11.2025	-2.38% -0.29	11.90 200	11.91 200	-8.20%
Navigator Hldgs Rg USD \| MHY621321089	16.20 20:52:45	16.41 03.11.2025	-1.28% -0.21	16.18 500	16.20 100	+6.91%
Navitas Semicond Rg USD \| US63942X1063	10.505 20:58:51	12.25 04.11.2025	-14.24% -1.745	10.50 1'100	10.51 2'600	+243.14%
NB Bancorp Rg USD \| US63945M1071	17.77 20:52:55	17.74 04.11.2025	+0.17% +0.03	17.75 200	17.77 100	-1.77%
NBT Bancorp Rg USD \| US6287781024	40.71 20:52:42	40.81 04.11.2025	-0.25% -0.10	40.65 300	40.71 100	-14.55%
NCR Atl Rg USD \| US63001N1063	36.83 20:52:41	36.20 03.11.2025	+1.74% +0.63	36.80 200	36.84 200	+6.72%
NCR Voyix Rg USD \| US62886E1082	11.05 20:58:03	11.34 03.11.2025	-2.56% -0.29	11.04 500	11.05 500	-18.06%
Nelnet-A USD \| US64031N1081	130.73 17:57:12	128.81 03.11.2025	+1.49% +1.92	130.33 200	130.97 100	+20.60%
Neogen Rg USD \| US6404911066	6.045 20:58:49	6.29 04.11.2025	-3.90% -0.245	6.04 1'700	6.05 1'000	-48.19%
Neogenomics Rg USD \| US64049M2098	10.16 20:58:22	9.78 04.11.2025	+3.89% +0.38	10.16 1'000	10.17 1'100	-40.66%
Neonode Rg USD \| US64051M7092	2.76 20:56:27	2.88 04.11.2025	-4.17% -0.12	2.75 500	2.77 100	-65.01%
NerdWallet Rg-A USD \| US64082B1026	12.01 20:56:37	12.03 04.11.2025	-0.17% -0.02	12.00 200	12.02 500	-9.55%
Nerdy Rg-A USD \| US64081V1098	0.9734 20:56:13	0.9994 03.11.2025	-2.60% -0.026	0.97 500	0.9754 300	-38.31%
Net Lease Rg USD \| US64110Y1082	29.21 20:52:55	29.21 03.11.2025	0.00% 0.00	29.12 100	29.38 100	-6.41%
NET PWR Rg-A USD \| US64107A1051	3.66 20:58:45	3.91 03.11.2025	-6.39% -0.25	3.65 2'500	3.66 1'200	-63.08%
Netgear Rg USD \| US64111Q1040	30.02 20:57:38	31.65 04.11.2025	-5.15% -1.63	29.99 300	30.07 600	+13.56%
Netscout Systems Rg USD \| US64115T1043	27.06 20:56:04	27.69 04.11.2025	-2.28% -0.63	26.98 100	27.05 500	+27.84%
NetSTREIT REIT Rg USD \| US64119V3033	18.335 20:56:11	18.70 03.11.2025	-1.95% -0.365	18.30 600	18.33 200	+32.16%
Neurogene Rg USD \| US64135M1053	32.48 20:51:06	31.06 04.11.2025	+4.57% +1.42	32.35 100	32.53 400	+35.87%
Neuronetics Rg USD \| US64131A1051	2.93 20:58:29	2.77 04.11.2025	+5.78% +0.16	2.92 500	2.93 700	+72.05%
NeuroPace Rg USD \| US6412881053	9.34 20:51:14	9.40 04.11.2025	-0.64% -0.06	9.33 100	9.35 300	-16.00%
New Frtrs Ener Rg-A USD \| US6443931000	1.41 20:58:43	1.18 04.11.2025	+19.49% +0.23	1.41 6'200	1.42 4'400	-92.20%
New Jersey Res Rg USD \| US6460251068	44.64 20:58:13	44.13 03.11.2025	+1.16% +0.51	44.63 100	44.66 300	-5.40%
New Media Inv Rg USD \| US36472T1097	5.105 20:56:43	5.27 03.11.2025	-3.13% -0.165	5.10 3'200	5.11 2'900	+4.15%
Newmark Group-A Rg USD \| US65158N1028	17.44 20:57:55	17.52 04.11.2025	-0.46% -0.08	17.43 200	17.45 600	+36.77%
Newsmax Inc. Rg-B USD \| US65250K1051	9.15 20:58:17	9.60 03.11.2025	-4.69% -0.45	9.14 400	9.19 300	-
NewtekOne Rg USD \| US6525262035	10.41 20:36:17	10.34 04.11.2025	+0.68% +0.07	10.36 600	10.40 300	-19.03%
NexPoint REIT Rg USD \| US65342V1017	13.39 20:54:52	13.17 03.11.2025	+1.67% +0.22	13.31 100	13.39 300	-16.06%
NexPoint Rs REIT Rg USD \| US65341D1028	30.70 20:57:08	30.47 03.11.2025	+0.75% +0.23	30.69 400	30.84 100	-27.02%
NexPt Divsfd RE USD \| US65340G2057	3.08 20:40:54	3.14 03.11.2025	-1.91% -0.06	3.07 600	3.09 1'000	-48.52%
NextDecade Rg USD \| US65342K1051	5.935 20:57:54	5.87 04.11.2025	+1.11% +0.065	5.93 500	5.94 2'200	-23.87%
Nextdoor Hldg Rg-A USD \| US65345M1080	1.82 20:56:48	1.92 03.11.2025	-5.21% -0.10	1.81 10'100	1.82 7'100	-18.99%
NextNav Rg USD \| US65345N1063	11.95 20:58:10	12.80 04.11.2025	-6.64% -0.85	11.94 100	11.97 500	-17.74%
Nextnrg Rg USD \| US6529411059	1.80 20:57:57	1.91 04.11.2025	-5.76% -0.11	1.79 200	1.80 900	-38.39%
Nextracker Rg-A USD \| US65290E1010	98.48 20:58:13	101.50 04.11.2025	-2.98% -3.02	98.47 100	98.57 100	+177.85%
NEXXEN Intl Rg USD \| IL0012165630	8.16 20:58:24	8.41 04.11.2025	-2.97% -0.25	8.14 200	8.18 200	-
NI Holdings Rg USD \| US65342T1060	13.19 18:49:45	13.26 04.11.2025	-0.53% -0.07	13.11 200	13.21 100	-15.54%
Niagen Biosci Rg USD \| US1710774076	7.02 20:58:25	7.23 04.11.2025	-2.90% -0.21	7.02 700	7.03 1'100	+36.29%
Nicolet Bankshar Rg USD \| US65406E1029	120.65 20:57:36	120.72 03.11.2025	-0.06% -0.07	120.50 100	120.93 300	+15.07%
NioCorp Devel Rg USD \| CA6544846091	6.38 20:58:04	6.53 04.11.2025	-2.30% -0.15	6.37 1'000	6.38 200	+321.29%
Nkarta Rg USD \| US65487U1088	1.985 20:55:26	2.07 04.11.2025	-4.11% -0.085	1.98 4'200	1.99 1'800	-16.87%
NL Industries Rg USD \| US6291564077	5.72 19:23:14	5.90 03.11.2025	-3.05% -0.18	5.73 200	5.99 100	-24.07%
nLIGHT Rg USD \| US65487K1007	30.68 20:54:36	32.39 04.11.2025	-5.28% -1.71	30.65 200	30.74 100	+208.77%
NMI Hldgs Rg USD \| US6292093050	37.14 20:57:16	36.79 04.11.2025	+0.95% +0.35	37.09 200	37.15 300	+0.08%
Noble Corp Rg-A USD \| GB00BMXNWH07	28.95 20:58:17	29.83 03.11.2025	-2.95% -0.88	28.94 200	28.96 400	-5.00%
Nordic Amer Tank Rg USD \| BMG657731060	3.51 20:55:20	3.63 03.11.2025	-3.31% -0.12	3.51 12'400	3.52 6'300	+45.20%
Northeast Bank Rg USD \| US66405S1006	85.41 20:05:20	87.72 04.11.2025	-2.63% -2.31	85.00 200	85.87 200	-4.37%
NorthEast Cmmty Rg USD \| US6641211007	20.025 20:48:15	19.98 04.11.2025	+0.23% +0.045	19.74 100	20.15 200	-18.32%
Northern Oil&Gas Rg USD \| US6655313079	21.28 20:58:18	22.05 03.11.2025	-3.49% -0.77	21.27 200	21.28 500	-40.66%
Northfield Banco Rg USD \| US66611T1088	10.16 20:56:41	10.17 04.11.2025	-0.10% -0.01	10.14 300	10.16 300	-12.48%
Northpointe Rg USD \| US66661N8864	15.77 20:40:54	15.84 03.11.2025	-0.44% -0.07	15.79 200	15.88 300	-
Northrim BanCorp Rg USD \| US6667621097	22.195 20:55:35	22.14 04.11.2025	+0.25% +0.055	22.12 100	22.21 100	+13.63%
NorthWestern Rg USD \| US6680743050	60.80 20:55:02	60.05 04.11.2025	+1.25% +0.75	60.77 600	60.84 100	+12.33%
Northwst Bncshs Rg USD \| US6673401039	11.715 20:58:50	11.85 04.11.2025	-1.14% -0.135	11.71 1'400	11.72 700	-10.16%
Norwood Financia Rg USD \| US6695491075	26.42 17:11:43	26.62 04.11.2025	-0.75% -0.20	26.12 100	26.25 100	-2.15%
Novagold Resourc Rg CAD \| CA66987E2069	10.99 20:56:52	11.41 03.11.2025	-5.42% -0.63	10.99 1'100	11.00 1'300	+141.58%
Novanta Rg USD \| CA67000B1040	131.52 20:47:59	135.86 04.11.2025	-3.19% -4.34	130.40 700	131.53 500	-11.07%
Novavax Rg USD \| US6700024010	7.62 20:57:34	7.91 04.11.2025	-3.67% -0.29	7.61 1'300	7.62 1'200	-1.62%
NovoCure NPV Rg USD \| JE00BYSS4X48	11.96 20:58:33	12.23 04.11.2025	-2.21% -0.27	11.96 500	11.98 300	-58.96%
NPK Intl Rg USD \| US6517185046	12.46 20:58:19	12.74 03.11.2025	-2.20% -0.28	12.45 100	12.46 200	+66.10%
Nu Skin Enterp Rg-A USD \| US67018T1051	10.58 20:50:05	10.70 03.11.2025	-1.12% -0.12	10.60 500	10.61 200	+55.30%
Nurix Therapeutc-Rg USD \| US67080M1036	12.29 20:58:50	12.62 04.11.2025	-2.61% -0.33	12.28 400	12.30 500	-33.01%
Nuscale Power Rg USD \| US67079K1007	36.63 20:58:50	40.83 03.11.2025	-10.29% -4.20	36.60 200	36.63 200	+127.72%
Nutex Hlth Rg USD \| US67079U3068	126.50 20:38:00	131.71 04.11.2025	-3.96% -5.21	125.53 100	126.79 100	+315.62%
Nuvalent Rg-A USD \| US6707031075	90.96 20:55:34	93.02 04.11.2025	-2.21% -2.06	90.88 200	91.05 300	+18.83%
Nuvation Bio Rg-A USD \| US67080N1019	4.87 20:57:42	5.17 03.11.2025	-5.80% -0.30	4.86 1'400	4.87 1'800	+94.36%
Nuvectis Pharma Rg USD \| US67080T1088	5.91 20:50:57	6.36 04.11.2025	-7.08% -0.45	5.90 200	5.94 600	+17.56%
NVE Rg USD \| US6294452064	66.33 20:42:02	67.64 04.11.2025	-1.94% -1.31	66.00 200	66.61 100	-16.93%
NW Nat Hldg Rg USD \| US66765N1054	46.62 20:57:16	46.29 03.11.2025	+0.71% +0.33	46.57 200	46.63 100	+17.01%
NWPX Infra Rg USD \| US6677461013	63.30 20:38:42	63.88 04.11.2025	-0.91% -0.58	63.13 200	63.54 200	+32.37%
O-I Glass Rg USD \| US67098H1041	11.88 20:56:27	11.76 03.11.2025	+1.02% +0.12	11.88 200	11.89 1'200	+8.49%
Oak Valley Banc Rg USD \| US6718071052	27.71 17:51:09	27.67 04.11.2025	+0.14% +0.04	27.35 100	27.88 100	-5.40%
Oceaneering Intl Rg USD \| US6752321025	23.14 20:58:23	24.16 03.11.2025	-4.22% -1.02	23.12 300	23.15 200	-7.36%
Oceanfirst Bk Rg USD \| US6752341080	17.84 20:56:39	18.05 04.11.2025	-1.16% -0.21	17.83 200	17.85 100	-0.28%
Ocular Therapeut Rg USD \| US67576A1007	10.84 20:57:51	11.41 04.11.2025	-5.00% -0.57	10.82 200	10.85 900	+33.61%
OFG Bancorp Rg USD \| PR67103X1020	39.37 20:57:14	39.15 03.11.2025	+0.56% +0.22	39.37 100	39.41 300	-7.49%
Ohio Vy Banc Cor Rg USD \| US6777191064	36.00 20:58:42	35.29 04.11.2025	+2.01% +0.71	35.50 100	36.11 100	+45.77%
Oil States Intl Rg USD \| US6780261052	6.19 20:58:26	6.41 03.11.2025	-3.43% -0.22	6.19 500	6.20 2'400	+26.68%
Oil-Dri Corp of Rg USD \| US6778641000	55.65 20:20:34	54.25 03.11.2025	+2.58% +1.40	54.82 200	55.48 100	+23.80%
Oklo Rg-A USD \| US02156V1098	112.92 20:58:47	126.67 03.11.2025	-10.85% -13.75	112.88 100	113.00 100	+496.66%
Olaplex Hldg Rg USD \| US6793691089	1.025 20:54:42	1.06 04.11.2025	-3.30% -0.035	1.02 3'300	1.03 1'900	-38.73%
Old Natl Bancorp Rg USD \| US6800331075	20.445 20:58:03	20.49 04.11.2025	-0.22% -0.045	20.44 500	20.45 600	-5.60%
Old Second Banco Rg USD \| US6802771005	18.09 20:54:24	18.00 04.11.2025	+0.50% +0.09	18.09 400	18.10 1'200	+1.24%
Olema Pharma Rg USD \| US68062P1066	8.195 20:58:44	8.42 04.11.2025	-2.67% -0.225	8.19 600	8.23 100	+44.43%
Olympic Steel Rg USD \| US68162K1060	34.91 20:42:04	35.23 04.11.2025	-0.91% -0.32	35.06 500	35.19 200	+7.38%
Omada Hlth Rg USD \| US68170A1088	24.87 20:56:50	25.67 04.11.2025	-3.12% -0.80	24.84 100	24.92 700	-
Omega Flex Rg USD \| US6820951043	27.17 20:57:19	27.25 04.11.2025	-0.29% -0.08	27.05 200	27.23 100	-35.07%
Omeros Rg USD \| US6821431029	6.91 20:56:16	7.17 04.11.2025	-3.63% -0.26	6.90 200	6.91 800	-27.43%
Omniab Rg USD \| US68218J1034	1.465 20:55:48	1.48 04.11.2025	-1.01% -0.015	1.46 1'000	1.47 3'300	-58.19%
Omnicell Rg USD \| US68213N1090	34.43 20:58:44	33.37 04.11.2025	+3.18% +1.06	34.44 100	34.50 100	-25.04%
ON24 Rg USD \| US68339B1044	5.23 20:56:34	5.42 03.11.2025	-3.51% -0.19	5.22 200	5.24 600	-16.10%
Oncology Inst Rg USD \| US68236X1000	4.22 20:56:13	4.49 04.11.2025	-6.01% -0.27	4.21 2'300	4.22 700	+1'353.07%
ONE Gas Rg USD \| US68235P1084	81.20 20:53:03	81.50 03.11.2025	-0.37% -0.30	81.18 200	81.32 100	+17.69%
One Libert Ppt R Rg USD \| US6824061039	20.01 20:54:13	19.99 03.11.2025	+0.10% +0.02	20.04 100	20.07 100	-26.62%
OneSpan Rg USD \| US68287N1000	11.77 20:58:18	12.34 04.11.2025	-4.62% -0.57	11.77 100	11.78 400	-33.44%
OneSpWrld Hldgs-Rg USD \| BSP736841136	22.645 20:56:48	23.07 04.11.2025	-1.84% -0.425	22.63 400	22.66 300	+15.93%
OneWater Marin Rg-A USD \| US68280L1017	15.21 20:36:12	15.60 04.11.2025	-2.50% -0.39	15.17 100	15.23 200	-10.24%
Onity Grp Rg USD \| US6757466064	38.70 20:44:20	38.35 03.11.2025	+0.91% +0.35	38.59 100	38.81 200	+24.88%
Ooma Rg USD \| US6834161019	12.02 20:51:11	11.86 03.11.2025	+1.35% +0.16	12.02 300	12.05 100	-15.65%
OP Bancorp Rg USD \| US67109R1095	13.32 20:51:13	13.36 04.11.2025	-0.30% -0.04	13.29 200	13.35 1'100	-15.50%
OPAL Fuels Rg-A USD \| US68347P1030	2.275 20:38:18	2.27 04.11.2025	+0.22% +0.005	2.25 5'500	2.27 200	-33.04%
Open Lending Rg USD \| US68373J1043	1.755 20:55:53	1.81 04.11.2025	-3.04% -0.055	1.75 500	1.76 2'000	-69.68%
OPENLANE Rg USD \| US48238T1097	26.88 20:58:32	26.59 03.11.2025	+1.09% +0.29	26.85 300	26.87 200	+34.02%
Opko Health Rg USD \| US68375N1037	1.375 20:54:49	1.40 04.11.2025	-1.79% -0.025	1.37 29'600	1.38 5'300	-4.76%
Oportun Finl Rg USD \| US68376D1046	5.21 20:56:53	5.36 04.11.2025	-2.80% -0.15	5.20 600	5.21 800	+38.14%
OppFi Rg USD \| US68386H1032	9.83 20:58:13	10.05 03.11.2025	-2.19% -0.22	9.82 200	9.93 1'100	+31.20%
OptimizeRx Rg USD \| US68401U2042	18.30 20:52:37	19.44 04.11.2025	-5.86% -1.14	18.16 400	18.32 200	+300.00%
Option Cr Health Rg USD \| US68404L2016	27.45 20:58:38	26.42 04.11.2025	+3.90% +1.03	27.44 100	27.46 400	+13.88%
Orange Cnty Bnc Rg USD \| US68417L1070	24.95 19:11:46	24.72 04.11.2025	+0.93% +0.23	24.93 200	25.10 800	-11.03%
Orasure Techs Rg USD \| US68554V1089	2.58 20:53:23	2.67 04.11.2025	-3.37% -0.09	2.58 700	2.59 2'500	-26.04%
Orchid Islnd Rg USD \| US68571X3017	7.395 20:58:43	7.26 03.11.2025	+1.86% +0.135	7.39 42'800	7.40 48'900	-6.68%
Organgnss Hldg Rg-A USD \| US68621F1021	3.895 20:52:47	4.00 04.11.2025	-2.62% -0.105	3.89 1'400	3.90 1'300	+25.00%
ORIC Pharma Rg USD \| US68622P1093	12.35 20:58:30	12.69 04.11.2025	-2.68% -0.34	12.33 400	12.38 100	+57.25%
Origin Bancorp Rg USD \| US68621T1025	34.60 20:44:10	34.65 03.11.2025	-0.14% -0.05	34.55 100	34.60 100	+4.09%
Orion Group Hldg Rg USD \| US68628V3087	10.66 20:58:04	10.82 03.11.2025	-1.48% -0.16	10.64 200	10.70 100	+47.61%
Orion Rg USD \| LU1092234845	4.88 20:57:49	5.30 03.11.2025	-7.92% -0.42	4.88 600	4.89 500	-66.43%
Ormat Technologi Rg USD \| US6866881021	109.53 20:55:23	107.82 03.11.2025	+1.59% +1.71	109.38 400	109.56 100	+59.21%
Orrstown Fncl Rg USD \| US6873801053	33.49 20:55:14	33.57 04.11.2025	-0.24% -0.08	33.47 100	33.52 100	-8.30%
Orthofix Med Rg USD \| US68752M1080	14.83 20:58:50	16.06 04.11.2025	-7.66% -1.23	14.81 200	14.86 200	-8.02%
OrthoPediatrics Rg USD \| US68752L1008	16.46 20:56:27	16.41 04.11.2025	+0.30% +0.05	16.44 100	16.49 100	-29.21%
Oruka Thera Rg USD \| US6876041087	26.435 20:58:26	26.19 04.11.2025	+0.94% +0.245	26.34 300	26.48 100	+35.07%
Oscar Health Rg-A USD \| US6877931096	17.515 20:58:30	17.66 03.11.2025	-0.82% -0.145	17.51 400	17.52 2'200	+31.40%
OSI Systems Rg USD \| US6710441055	280.85 20:52:46	281.10 04.11.2025	-0.09% -0.25	279.61 200	280.66 100	+67.89%
Otter Tail Rg USD \| US6896481032	80.05 20:53:29	77.96 04.11.2025	+2.68% +2.09	79.96 100	80.45 200	+5.58%
Ouster Rg USD \| US68989M2026	28.45 20:58:29	31.72 04.11.2025	-10.31% -3.27	28.43 200	28.47 100	+159.57%
Outdoor Holding Rg USD \| US00175J1079	1.595 20:47:10	1.58 04.11.2025	+0.95% +0.015	1.59 600	1.60 800	+43.64%
OUTFRONT Media Rg USD \| US69007J3041	17.61 20:57:05	17.67 03.11.2025	-0.34% -0.06	17.60 400	17.63 100	-2.78%
Outset Medical Rg USD \| US6901452069	12.62 20:49:37	13.01 04.11.2025	-3.00% -0.39	12.61 200	12.67 200	-21.86%
Owens & Minor Rg USD \| US6907321029	3.50 20:56:52	3.45 03.11.2025	+1.45% +0.05	3.50 200	3.51 800	-73.60%
Oxford Ind Rg USD \| US6914973093	36.60 20:54:17	36.98 03.11.2025	-1.03% -0.38	36.54 100	36.62 200	-53.06%
P10 Rg-A USD \| US69376K1060	10.38 20:57:38	10.33 03.11.2025	+0.48% +0.05	10.37 300	10.38 100	-18.08%
Pacific Bio CA Rg USD \| US69404D1081	2.04 20:57:13	2.24 04.11.2025	-8.93% -0.20	2.03 27'100	2.04 10'100	+22.40%
Pacira BioScienc Rg USD \| US6951271005	22.46 20:58:43	22.19 04.11.2025	+1.22% +0.27	22.45 100	22.48 100	+17.78%
PACS Group Rg USD \| US69380Q1076	12.30 20:56:12	11.79 03.11.2025	+4.33% +0.51	12.28 300	12.33 200	-10.07%
PAGAYA Rg USD \| IL0011858912	25.51 20:58:08	26.24 04.11.2025	-2.78% -0.73	25.49 100	25.51 100	+182.45%
PagerDuty Rg USD \| US69553P1003	15.29 20:58:28	16.11 03.11.2025	-5.09% -0.82	15.29 100	15.30 200	-11.77%
PagSeguro-A Rg USD \| KYG687071012	9.295 20:58:20	9.46 03.11.2025	-1.74% -0.165	9.29 2'000	9.30 2'200	+51.12%
Palladyne AI Rg USD \| US80359A2050	7.15 20:55:36	7.75 04.11.2025	-7.74% -0.60	7.13 400	7.15 200	-36.84%
Palomar Hldgs Rg USD \| US69753M1053	115.93 20:53:09	113.72 04.11.2025	+1.94% +2.21	115.93 300	116.12 100	+7.70%
Palvella Thera Rg USD \| US6979471090	73.05 20:55:43	76.84 04.11.2025	-4.93% -3.79	72.13 100	74.01 100	+540.33%
PAMT Rg USD \| US6931491061	9.87 15:30:00	9.94 04.11.2025	-0.70% -0.07	10.00 100	10.20 100	-49.59%
Panagea Logistic Rg USD \| BMG6891L1054	4.71 20:45:57	4.87 04.11.2025	-3.29% -0.16	4.71 600	4.72 300	-9.14%
Papa Johns Intl Rg USD \| US6988131024	40.79 20:58:32	48.29 04.11.2025	-15.53% -7.50	40.76 400	40.89 300	+17.58%
Par Pacific Hldn Rg USD \| US69888T2078	41.06 20:58:15	41.21 03.11.2025	-0.36% -0.15	41.00 100	41.08 100	+151.43%
Par Technology Rg USD \| US6988841036	33.73 20:57:38	35.59 03.11.2025	-5.23% -1.86	33.70 100	33.78 300	-51.03%
Paramount Grp-RE Rg USD \| US69924R1086	6.555 20:58:17	6.56 03.11.2025	-0.08% -0.005	6.55 30'300	6.56 14'100	+32.79%
Park Aerospace Rg USD \| US70014A1043	19.54 20:52:45	19.53 03.11.2025	+0.05% +0.01	19.50 100	19.58 400	+33.31%
Park National Rg USD \| US7006581075	152.22 20:54:22	153.79 03.11.2025	-1.02% -1.57	151.85 100	152.53 100	-10.29%
Park Ohio Holdin Rg USD \| US7006661000	20.06 20:20:43	20.43 04.11.2025	-1.81% -0.37	19.67 100	20.72 200	-22.23%
Parke Bancorp Rg USD \| US7008851062	21.64 20:09:44	21.65 04.11.2025	-0.05% -0.01	21.50 100	21.68 100	+5.56%
Pathward Finl Rg USD \| US59100U1088	66.88 20:48:09	67.49 04.11.2025	-0.90% -0.61	66.81 100	66.96 200	-8.28%
Patria Invt Rg USD \| KYG694511059	15.05 20:57:18	14.58 04.11.2025	+3.22% +0.47	15.04 900	15.06 100	+25.37%
Patrick Industr. Rg USD \| US7033431039	103.84 20:58:02	102.82 04.11.2025	+0.99% +1.02	103.62 100	104.39 100	+23.76%
Patriot Natl Ban Rg USD \| US70336F2039	1.19 20:39:03	1.23 04.11.2025	-3.25% -0.04	1.19 1'700	1.20 100	-33.15%
Patterson-Uti En Rg USD \| US7034811015	6.00 20:58:28	6.40 04.11.2025	-6.25% -0.40	6.00 8'800	6.01 4'500	-22.52%
Payoneer Global Rg USD \| US70451X1046	5.825 20:56:04	5.73 04.11.2025	+1.66% +0.095	5.82 1'800	5.83 5'300	-42.93%
Paysafe Rg USD \| BMG6964L2062	10.36 20:58:40	10.69 03.11.2025	-3.09% -0.33	10.36 300	10.39 400	-37.49%
Paysign Rg USD \| US70451A1043	5.085 20:56:14	5.18 04.11.2025	-1.83% -0.095	5.07 300	5.08 300	+71.52%
PBF Ener Rg-A USD \| US69318G1067	35.31 20:58:41	35.09 03.11.2025	+0.63% +0.22	35.30 400	35.32 600	+32.17%
Pc Connection Rg USD \| US69318J1007	58.70 20:52:17	59.68 04.11.2025	-1.64% -0.98	58.53 100	58.93 100	-13.84%
PCB Bancorp Rg USD \| US69320M1099	21.46 19:50:34	21.84 04.11.2025	-1.74% -0.38	21.45 100	21.77 100	+7.91%
PDF Solutions Rg USD \| US6932821050	28.50 20:58:32	29.30 04.11.2025	-2.73% -0.80	28.46 100	28.51 300	+8.20%
Peabody Energy Rg USD \| US7045511000	29.14 20:58:41	29.94 03.11.2025	-2.67% -0.80	29.12 200	29.14 200	+42.98%
Peapack Gladston Rg USD \| US7046991078	24.79 20:11:11	25.10 04.11.2025	-1.24% -0.31	24.69 100	24.77 200	-21.68%
Pebbleb REIT-SBI Rg USD \| US70509V1008	10.27 20:57:02	10.54 03.11.2025	-2.56% -0.27	10.26 600	10.27 800	-22.21%
Pediatrix Medica Rg USD \| US58502B1061	22.10 20:57:30	21.08 03.11.2025	+4.84% +1.02	21.93 700	22.10 400	+60.67%
Peloton Intera Rg-A USD \| US70614W1009	6.975 20:58:49	7.27 04.11.2025	-4.06% -0.295	6.97 2'500	6.98 3'400	-16.44%
Penguin Sltn Rg USD \| US7069151055	21.89 20:56:54	22.60 04.11.2025	-3.14% -0.71	21.87 100	21.90 500	+17.77%
Pennant Group Rg USD \| US70805E1091	25.11 20:54:23	25.05 04.11.2025	+0.24% +0.06	25.08 100	25.19 100	-5.54%
PennyMac REIT Rg USD \| US70931T1034	12.14 20:54:00	12.04 03.11.2025	+0.83% +0.10	12.13 1'900	12.14 900	-4.37%
Peoples Bancorp Rg USD \| US7105771072	29.32 19:35:30	29.38 04.11.2025	-0.20% -0.06	29.05 100	29.33 100	-5.98%
Peoples Bancorp Rg USD \| US7097891011	28.325 20:56:47	28.84 04.11.2025	-1.79% -0.515	28.30 200	28.38 100	-8.99%
Peoples Fin Serv Rg USD \| US7110401053	44.83 19:40:52	44.93 04.11.2025	-0.22% -0.10	44.88 100	45.06 300	-12.21%
Perdoceo Edu Rg USD \| US71363P1066	31.33 20:58:34	30.89 04.11.2025	+1.42% +0.44	31.31 100	31.35 500	+16.70%
Perella Weinbg Rg-A USD \| US71367G1022	18.69 20:56:42	18.50 04.11.2025	+1.03% +0.19	18.66 100	18.69 400	-22.40%
Perimeter Sol Rg USD \| US71385M1071	24.17 20:58:03	23.71 03.11.2025	+1.94% +0.46	24.16 100	24.23 200	+85.52%
Perma-Fix Envir Rg USD \| US7141572039	13.11 20:51:18	12.83 04.11.2025	+2.18% +0.28	13.09 200	13.11 100	+15.90%
Perpetua Res Rg USD \| CA7142661031	21.21 20:58:49	22.65 04.11.2025	-6.36% -1.44	21.20 300	21.23 200	+112.28%
Personalis Rg USD \| US71535D1063	8.81 20:57:08	9.00 04.11.2025	-2.11% -0.19	8.80 800	8.81 800	+55.71%
Perspective Th Rg-B USD \| US46489V3024	2.365 20:58:39	2.595 03.11.2025	-8.86% -0.23	- -	- -	-18.65%
Petco Health Rg-A USD \| US71601V1052	3.085 20:54:38	3.18 04.11.2025	-2.99% -0.095	3.08 4'000	3.09 6'700	-16.54%
Pfd Bk Rg USD \| US7403674044	90.69 20:34:19	90.96 04.11.2025	-0.30% -0.27	90.51 200	90.84 100	+5.30%
Phathom Pharma Rg USD \| US71722W1071	14.05 20:58:22	13.73 04.11.2025	+2.33% +0.32	14.03 100	14.07 100	+69.09%
Phibro Animal Rg-A USD \| US71742Q1067	42.29 20:58:40	43.37 04.11.2025	-2.49% -1.08	42.12 100	42.39 100	+106.52%
Phinia Rg USD \| US71880K1016	52.22 20:55:53	52.69 03.11.2025	-0.89% -0.47	51.78 200	52.32 100	+9.38%
Phls Edison REIT Rg USD \| US71844V2016	33.95 20:57:11	33.88 04.11.2025	+0.21% +0.07	33.95 400	33.97 200	-9.56%
Photronics Inc Rg USD \| US7194051022	22.85 20:55:40	24.27 04.11.2025	-5.85% -1.42	22.83 100	22.88 400	+3.01%
Phreesia Rg USD \| US71944F1066	22.65 20:56:18	22.73 03.11.2025	-0.35% -0.08	22.61 100	22.66 200	-9.66%
Piedmont Rlty Rg-A USD \| US7201902068	8.10 20:58:22	8.10 03.11.2025	0.00% 0.00	8.09 200	8.10 400	-11.48%
Pioneer Bancorp Rg USD \| US7235611065	13.02 20:53:13	13.11 04.11.2025	-0.69% -0.09	13.01 100	13.13 100	+13.80%
Piper Sandler Rg USD \| US7240781002	328.04 20:45:38	323.85 03.11.2025	+1.29% +4.19	327.28 40	328.20 80	+7.97%
Pitney Bowes Rg USD \| US7244791007	9.635 20:58:40	9.83 03.11.2025	-1.98% -0.195	9.63 1'700	9.64 3'200	+35.77%
PJT Partners Rg-A USD \| US69343T1079	163.19 20:55:01	162.42 03.11.2025	+0.47% +0.77	162.26 200	164.72 100	+2.92%
Pkstn Rlty Tr Rg-E USD \| US39818P7996	13.10 20:35:35	13.28 03.11.2025	-1.36% -0.18	12.88 200	13.15 100	+19.96%
Planet Labs Rg-A USD \| US72703X1063	12.90 20:58:47	13.19 03.11.2025	-2.20% -0.29	12.90 600	12.91 800	+226.49%
PlayStudios Rg-A USD \| US72815G1085	0.8136 20:15:55	0.9125 04.11.2025	-10.84% -0.0989	0.8068 100	0.8227 200	-50.94%
Playtika Hldg Rg USD \| US72815L1070	3.575 20:55:48	3.71 04.11.2025	-3.64% -0.135	3.57 5'000	3.58 3'800	-46.54%
Plexus Corp Rg USD \| US7291321005	141.92 20:30:28	143.53 04.11.2025	-1.12% -1.61	141.20 300	141.83 100	-8.28%
Plug Power Rg USD \| US72919P2020	2.555 20:58:11	2.75 04.11.2025	-7.09% -0.195	2.55 102'600	2.56 70'500	+29.11%
Plumas Bancorp Rg USD \| US7292731020	40.65 04.11.2025	41.04 01.11.2025	-0.95% -0.39	40.75 300	41.00 100	-13.99%
Plymouth In REIT Rg USD \| US7296401026	22.11 20:56:06	22.02 03.11.2025	+0.41% +0.09	22.11 600	22.12 700	+23.71%
PnnyMc Finl Svc Rg USD \| US70932M1071	126.07 20:52:43	126.84 03.11.2025	-0.61% -0.77	125.92 100	126.28 100	+24.18%
Polaris Rg USD \| US7310681025	63.77 20:58:00	65.65 03.11.2025	-2.86% -1.88	63.76 200	63.94 100	+13.94%
Ponce Fin Grp Rg USD \| US7323441060	14.02 19:57:29	14.07 04.11.2025	-0.36% -0.05	14.02 100	14.06 100	+8.23%
Porch Group Rg USD \| US7332451043	14.705 20:58:39	15.35 04.11.2025	-4.20% -0.645	14.70 1'000	14.72 500	+211.99%
Port Gen Elec Rg USD \| US7365088472	47.31 20:57:28	46.96 03.11.2025	+0.75% +0.35	47.30 200	47.32 400	+7.66%
Portillo's Rg-A USD \| US73642K1060	5.035 20:58:31	5.24 04.11.2025	-3.91% -0.205	5.03 1'300	5.04 1'800	-44.26%
Postal REIT Rg-A USD \| US73757R1023	14.54 20:51:13	14.83 03.11.2025	-1.96% -0.29	14.55 400	14.58 700	+13.64%
PotlatchDeltic Rg USD \| US7376301039	38.65 20:56:20	39.06 04.11.2025	-1.05% -0.41	38.62 100	38.68 200	-0.48%
Powell Ind Rg USD \| US7391281067	378.27 20:58:49	390.70 04.11.2025	-3.18% -12.43	377.30 40	380.60 40	+76.27%
Power Integratio Rg USD \| US7392761034	39.60 20:57:06	41.62 04.11.2025	-4.85% -2.02	39.55 100	39.72 100	-32.54%
Power Solutions Rg USD \| US73933G2021	82.60 20:54:26	89.07 04.11.2025	-7.26% -6.47	81.91 100	82.39 100	+199.39%
PowerFleet Rg USD \| US73931J1097	4.75 20:56:25	5.08 04.11.2025	-6.50% -0.33	4.74 700	4.75 2'500	-23.72%
PRA Group Rg USD \| US69354N1063	12.97 20:57:37	14.65 04.11.2025	-11.47% -1.68	12.95 400	12.98 100	-29.87%
Prairie Oper Rg USD \| US7396501097	1.87 20:51:51	1.91 04.11.2025	-2.09% -0.04	1.87 900	1.88 700	-72.40%
Praxis Precis Rg USD \| US74006W2070	182.78 20:49:40	181.99 04.11.2025	+0.43% +0.79	182.40 100	183.20 100	+136.47%
Precigen Rg USD \| US74017N1054	3.95 20:56:29	4.16 04.11.2025	-5.05% -0.21	3.94 3'600	3.95 2'400	+271.43%
Preformed Line P Rg USD \| US7404441047	213.24 20:38:05	211.31 04.11.2025	+0.91% +1.93	210.74 100	214.13 100	+65.36%
Premier Rg-A USD \| US74051N1028	28.155 20:58:39	28.19 04.11.2025	-0.12% -0.035	28.15 2'900	28.16 4'100	+32.97%
Prestige Consmer Rg USD \| US74112D1019	60.41 20:58:36	60.58 03.11.2025	-0.28% -0.17	60.33 200	60.50 100	-22.42%
Pricesmart Rg USD \| US7415111092	116.05 20:55:57	117.19 04.11.2025	-0.97% -1.14	115.91 100	116.37 100	+27.15%
Prime Medicine Rg USD \| US74168J1016	4.35 20:56:27	4.56 04.11.2025	-4.61% -0.21	4.34 2'100	4.35 1'200	+56.16%
PrimeEnergy Res Rg USD \| US74158E1047	135.40 19:58:51	135.15 04.11.2025	+0.18% +0.25	132.44 100	134.48 100	-38.45%
Primis Financial Rg USD \| US74167B1098	10.67 20:51:11	10.73 04.11.2025	-0.56% -0.06	10.66 100	10.69 200	-7.98%
Primoris Svcs Rg USD \| US74164F1030	126.98 20:58:33	143.27 03.11.2025	-11.37% -16.29	126.50 100	127.02 100	+87.53%
Princeton Banc Rg USD \| US74179A1079	32.25 18:46:34	32.20 04.11.2025	+0.16% +0.05	31.79 100	32.37 100	-6.48%
Priority Tech Hl Rg USD \| US74275G1076	6.59 20:55:36	6.96 04.11.2025	-5.32% -0.37	6.58 800	6.60 400	-40.77%
Privia Hlth Rg USD \| US74276R1023	24.95 20:56:07	24.76 04.11.2025	+0.77% +0.19	24.91 100	24.95 300	+26.65%
PRO-DEX Rg USD \| US74265M2052	34.60 20:56:27	35.90 04.11.2025	-3.62% -1.30	33.86 100	34.49 100	-23.21%
ProAssurance Rg USD \| US74267C1062	23.955 20:55:08	23.93 03.11.2025	+0.10% +0.025	23.95 1'100	23.96 1'200	+50.41%
PROCEPT BioRobot Rg USD \| US74276L1052	35.32 20:57:45	34.51 04.11.2025	+2.35% +0.81	35.30 600	35.43 500	-57.14%
Proficient Rg USD \| US74317M1045	7.14 20:55:35	7.41 04.11.2025	-3.64% -0.27	7.12 300	7.16 400	-8.18%
ProFrac Hldg Rg-A USD \| US74319N1000	5.095 20:58:17	5.54 04.11.2025	-8.03% -0.445	5.09 600	5.10 1'400	-28.61%
PROG Holdings Rg USD \| US74319R1014	27.985 20:52:46	28.61 03.11.2025	-2.18% -0.625	27.97 100	28.01 200	-32.30%
Progress Softwar Rg USD \| US7433121008	42.18 20:57:01	42.68 04.11.2025	-1.17% -0.50	42.17 100	42.21 200	-34.49%
Progyny Rg USD \| US74340E1038	18.62 20:58:15	18.43 04.11.2025	+1.03% +0.19	18.62 400	18.63 400	+6.84%
ProPetro Holding Rg USD \| US74347M1080	10.275 20:58:43	10.95 03.11.2025	-6.16% -0.675	10.27 900	10.28 1'600	+17.36%
Pros Hldgs Rg USD \| US74346Y1038	23.105 20:58:41	23.05 03.11.2025	+0.24% +0.055	23.10 2'100	23.11 6'500	+4.96%
Protagonist Ther Rg USD \| US74366E1029	77.44 20:54:11	75.95 04.11.2025	+1.96% +1.49	77.21 100	77.46 100	+96.76%
Protalix BioThps Rg USD \| US74365A3095	2.33 20:58:19	2.39 03.11.2025	-2.51% -0.06	2.32 100	2.33 100	+27.13%
Protara Therapeu Rg USD \| US74365U1079	4.66 20:55:55	5.12 04.11.2025	-8.98% -0.46	4.65 500	4.66 300	-3.03%
Prothena Corp Rg USD \| IE00B91XRN20	10.30 20:56:34	10.54 04.11.2025	-2.28% -0.24	10.29 100	10.31 900	-23.90%
Proto Labs Rg USD \| US7437131094	48.18 20:54:28	53.47 03.11.2025	-9.89% -5.29	47.87 200	48.02 200	+36.79%
Provident Bancor Rg USD \| US74383L1052	12.65 20:18:24	12.64 04.11.2025	+0.08% +0.01	12.64 100	12.67 500	+10.88%
Provident Financ Rg USD \| US74386T1051	18.33 20:56:29	18.44 03.11.2025	-0.60% -0.11	18.32 400	18.34 200	-2.28%
PTC Therapeutics Rg USD \| US69366J2006	67.87 20:57:09	67.93 04.11.2025	-0.09% -0.06	67.70 100	68.01 100	+50.49%
PubMatic Rg-A USD \| US74467Q1031	7.915 20:57:33	8.305 04.11.2025	-4.70% -0.39	7.90 200	7.91 800	-43.46%
Pulmonx Rg USD \| US7458481014	1.715 20:58:42	1.83 04.11.2025	-6.28% -0.115	1.71 600	1.72 900	-73.05%
Pulse Bioscience Rg USD \| US74587B1017	16.105 20:55:37	16.79 04.11.2025	-4.08% -0.685	16.08 100	16.15 100	-3.56%
Puma Biotech Rg USD \| US74587V1070	4.895 20:53:52	5.04 04.11.2025	-2.88% -0.145	4.89 800	4.90 10'000	+65.25%
Pure Cycle Rg USD \| US7462283034	11.03 20:58:16	11.00 04.11.2025	+0.27% +0.03	11.03 1'800	11.09 100	-13.25%
PureCycle Tech Rg USD \| US74623V1035	10.08 20:58:28	10.90 04.11.2025	-7.52% -0.82	10.08 800	10.09 1'100	+6.34%
Pursuit Rg USD \| US92552R4065	34.78 20:33:02	35.88 03.11.2025	-3.07% -1.10	34.68 100	34.81 100	-15.60%
Q2 Holdings Rg USD \| US74736L1098	60.84 20:55:00	62.61 03.11.2025	-2.83% -1.77	60.77 200	60.87 300	-37.79%
QCR Holdings Rg USD \| US74727A1043	75.74 20:53:47	75.285 04.11.2025	+0.60% +0.455	75.00 100	75.88 200	-6.64%
Quad/Graphics Rg-A USD \| US7473011093	5.47 20:57:17	5.42 03.11.2025	+0.92% +0.05	5.46 800	5.47 200	-22.24%
Quaker Chemic. Rg USD \| US7473161070	132.33 20:39:20	133.10 03.11.2025	-0.58% -0.77	130.09 100	132.43 100	-5.44%
Qualys Rg USD \| US74758T3032	121.73 20:58:24	125.12 04.11.2025	-2.71% -3.39	121.69 200	122.27 200	-10.77%
Quanex Bldg Prds Rg USD \| US7476191041	13.20 20:54:29	14.03 03.11.2025	-5.92% -0.83	13.19 100	13.22 100	-42.12%
Quanterix Rg USD \| US74766Q1013	5.31 20:58:19	5.29 04.11.2025	+0.38% +0.02	5.30 800	5.31 500	-50.24%
Quantum Computng Rg USD \| US74766W1080	13.95 20:58:52	15.38 04.11.2025	-9.30% -1.43	13.94 1'200	13.95 100	-7.07%
Quantum-Si Rg-A USD \| US74765K1051	1.85 20:57:04	2.00 04.11.2025	-7.50% -0.15	1.84 13'400	1.85 8'300	-25.93%
QuidelOrtho Rg USD \| US2197981051	27.47 20:57:56	27.71 04.11.2025	-0.87% -0.24	27.44 100	27.47 200	-37.80%
QuinStreet Rg USD \| US74874Q1004	14.97 20:58:11	15.04 04.11.2025	-0.47% -0.07	14.96 200	14.99 300	-34.81%
Rackspace Tech Rg USD \| US7501021056	1.52 20:43:16	1.57 04.11.2025	-3.18% -0.05	1.52 1'500	1.53 4'200	-28.96%
Radian Group Rg USD \| US7502361014	34.35 20:58:27	34.10 03.11.2025	+0.73% +0.25	34.34 200	34.36 200	+7.50%
Radiant Logistic Rg USD \| US75025X1000	6.00 20:55:23	6.00 03.11.2025	0.00% 0.00	5.99 100	6.16 200	-10.45%
RadNet Rg USD \| US7504911022	78.43 20:57:41	77.82 04.11.2025	+0.78% +0.61	78.39 200	78.55 500	+11.43%
Ramaco Rrcs Rg-A USD \| US75134P6007	26.43 20:58:41	27.87 04.11.2025	-5.17% -1.44	26.40 100	26.43 100	+178.39%
Rambus Rg USD \| US7509171069	100.57 20:58:19	105.76 04.11.2025	-4.91% -5.19	100.56 200	100.91 200	+100.08%
Rangr En Srvcs-A Rg USD \| US75282U1043	13.56 20:56:46	13.87 03.11.2025	-2.24% -0.31	13.56 300	13.58 200	-10.40%
Ranpak Holding Rg-A USD \| US75321W1036	5.32 20:51:08	5.12 03.11.2025	+3.91% +0.20	5.32 200	5.33 400	-25.58%
Rapid7 Rg USD \| US7534221046	17.89 20:58:23	18.68 04.11.2025	-4.23% -0.79	17.88 300	17.90 900	-53.57%
Rapport Thera Rg USD \| US75383L1026	26.45 20:45:43	26.94 04.11.2025	-1.82% -0.49	26.34 300	26.53 100	+51.86%
Rayonier Rg USD \| US75508B1044	6.55 20:58:03	6.70 03.11.2025	-2.24% -0.15	6.54 500	6.56 400	-18.79%
RBB Bancorp Rg USD \| US74930B1052	18.68 20:03:40	18.87 04.11.2025	-1.01% -0.19	18.65 200	18.73 400	-7.91%
RCI Hospit Holdi Rg USD \| US74934Q1085	23.76 20:56:13	24.01 04.11.2025	-1.04% -0.25	23.65 200	23.87 200	-58.22%
RCM Technologies Rg USD \| US7493604000	22.78 19:19:52	23.13 04.11.2025	-1.51% -0.35	23.06 100	23.36 100	+4.38%
RE/MAX Hldgs Rg-A USD \| US75524W1080	7.72 20:52:45	7.98 03.11.2025	-3.26% -0.26	7.72 100	7.74 200	-25.21%
Ready Cap REIT Rg USD \| US75574U1016	2.86 20:55:00	2.90 03.11.2025	-1.38% -0.04	2.86 4'800	2.87 17'100	-57.48%
Recursn Pharma Rg-A USD \| US75629V1044	5.015 20:58:52	5.44 04.11.2025	-7.81% -0.425	5.01 52'600	5.02 11'300	-19.53%
Red Cat Holdings Rg USD \| US75644T1007	9.54 20:58:41	10.26 04.11.2025	-7.02% -0.72	9.54 500	9.55 300	-20.16%
Red Riv Bancshs Rg USD \| US75686R2022	65.68 20:13:07	64.88 04.11.2025	+1.23% +0.80	64.89 100	66.70 100	+20.19%
Red Rock Resor Rg-A USD \| US75700L1089	54.06 20:57:47	54.07 04.11.2025	-0.02% -0.01	54.02 400	54.08 200	+16.93%
Red Violet Rg USD \| US75704L1044	51.48 20:50:48	54.01 04.11.2025	-4.68% -2.53	51.43 100	51.74 100	+49.20%
Redwire Rg USD \| US75776W1036	6.905 20:58:36	7.37 03.11.2025	-6.31% -0.465	6.90 6'200	6.91 500	-55.22%
Redwood Tr REIT Rg USD \| US7580754023	5.21 20:56:16	5.13 03.11.2025	+1.56% +0.08	5.21 1'600	5.22 1'900	-21.44%
REGENXBIO Rg USD \| US75901B1070	11.73 20:58:06	11.99 04.11.2025	-2.17% -0.26	11.75 200	11.77 100	+55.11%
Regional Mgmt Rg USD \| US75902K1060	39.37 20:37:03	40.05 03.11.2025	-1.70% -0.68	38.94 800	39.72 100	+17.86%
Relay Therapetcs Rg USD \| US75943R1023	6.855 20:53:36	6.94 04.11.2025	-1.22% -0.085	6.85 400	6.86 600	+68.45%
Remitly Global Rg USD \| US75960P1049	16.395 20:58:16	16.46 04.11.2025	-0.39% -0.065	16.39 500	16.40 1'400	-27.07%
Renasant Rg USD \| US75970E1073	33.58 20:56:17	33.59 03.11.2025	-0.03% -0.01	33.56 100	33.62 100	-6.04%
Repay Holdings Rg-A USD \| US76029L1008	4.23 20:56:41	4.34 04.11.2025	-2.53% -0.11	4.22 2'100	4.23 1'100	-43.12%
Replimune Grp Rg USD \| US76029N1063	9.04 20:58:51	9.305 04.11.2025	-2.85% -0.265	9.04 100	9.05 300	-23.16%
ReposiTrak Rg USD \| US7002153044	14.97 20:50:08	15.02 03.11.2025	-0.33% -0.05	14.99 200	15.03 100	-32.13%
Republic Bancorp-A USD \| US7602812049	64.99 20:49:22	65.45 04.11.2025	-0.70% -0.46	64.97 100	66.02 100	-6.33%
Reservoir Media Rg USD \| US76119X1054	7.41 20:32:41	7.38 04.11.2025	+0.41% +0.03	7.37 100	7.41 200	-18.45%
Resideo Tech Rg USD \| US76118Y1047	41.72 20:58:11	42.77 03.11.2025	-2.45% -1.05	41.71 300	41.73 100	+85.55%
Resolute Hldg Rg USD \| US76134H1014	146.87 20:10:50	144.97 03.11.2025	+1.31% +1.90	142.78 100	148.95 100	-
Resources Connec Rg USD \| US76122Q1058	4.51 20:51:14	4.68 04.11.2025	-3.63% -0.17	4.51 1'700	4.52 1'800	-45.13%
REV Group Rg USD \| US7495271071	53.75 20:57:28	52.32 03.11.2025	+2.73% +1.43	53.72 100	53.81 100	+64.17%
Revolve Group-A Rg USD \| US76156B1070	20.66 20:57:25	21.30 03.11.2025	-3.00% -0.64	20.63 400	20.68 300	-36.40%
REX Amer Rsrcs Rg USD \| US7616241052	31.80 20:55:11	32.27 03.11.2025	-1.46% -0.47	31.78 200	31.93 100	+54.81%
Rezolute Rg USD \| US76200L3096	8.90 20:57:37	9.10 04.11.2025	-2.20% -0.20	8.90 1'100	8.91 200	+85.71%
Rezolve AI USD \| GB00BQH8G337	3.97 20:57:00	4.10 04.11.2025	-3.17% -0.13	3.97 1'100	3.98 10'700	+7.33%
RGC Resources Rg USD \| US74955L1035	20.93 19:44:56	20.90 04.11.2025	+0.14% +0.03	20.80 300	21.17 100	+4.19%
Rhinebeck Bancrp Rg USD \| US7620931029	9.87 19:53:08	9.99 04.11.2025	-1.20% -0.12	9.85 100	10.02 100	+3.63%
Rhythm Pharm Rg USD \| US76243J1051	107.40 20:58:37	113.74 04.11.2025	-5.57% -6.34	107.19 200	107.40 100	+103.18%
Ribbn Communs Rg USD \| US7625441040	3.195 20:55:46	3.36 04.11.2025	-4.91% -0.165	3.19 3'900	3.20 4'900	-19.23%
Richardson Elect Rg USD \| US7631651079	10.65 20:38:47	10.85 04.11.2025	-1.84% -0.20	10.55 500	10.63 200	-22.67%
Richmond Mutual Rg USD \| US76525P1003	13.05 19:36:57	13.265 04.11.2025	-1.62% -0.215	13.00 100	13.20 100	-6.25%
Richtech Rg-B USD \| US7655041058	4.00 20:58:03	4.44 04.11.2025	-9.91% -0.44	3.99 7'900	4.00 4'400	+64.44%
Rigel Pharm Rg USD \| US7665597024	30.44 20:56:13	30.65 04.11.2025	-0.69% -0.21	30.41 100	30.47 100	+82.22%
Rigetti Comp Rg USD \| US76655K1034	36.10 20:58:45	39.12 04.11.2025	-7.72% -3.02	36.12 300	36.14 300	+156.36%
Riley Expl Prmn Rg USD \| US76665T1025	25.45 20:56:50	25.96 03.11.2025	-1.96% -0.51	25.36 500	25.51 300	-18.67%
Rimini Street Rg-A USD \| US76674Q1076	3.915 20:57:28	3.90 04.11.2025	+0.38% +0.015	3.91 500	3.92 300	+46.07%
Riot Platforms Rg USD \| US7672921050	19.35 20:58:46	20.72 04.11.2025	-6.61% -1.37	19.35 300	19.36 200	+102.94%
Rithm Prop Tr Rg USD \| US38983D3008	2.43 20:53:26	2.47 03.11.2025	-1.62% -0.04	2.43 300	2.44 1'000	-16.84%
Riverview Bancor Rg USD \| US7693971001	5.31 20:44:30	5.20 04.11.2025	+2.12% +0.11	5.30 200	5.33 100	-9.41%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	6.76 20:58:16	6.87 03.11.2025	-1.60% -0.11	6.76 1'100	6.77 3'000	-32.71%
Rocket Pharmactc Rg USD \| US77313F1066	3.355 20:55:39	3.56 04.11.2025	-5.76% -0.205	3.35 3'000	3.36 5'400	-71.68%
Rocky Brands Rg USD \| US7745151008	28.35 20:51:21	28.51 04.11.2025	-0.56% -0.16	28.34 300	28.55 100	+25.04%
Rogers Rg USD \| US7751331015	82.93 20:56:47	82.80 03.11.2025	+0.16% +0.13	82.86 100	83.30 100	-18.51%
Root Rg-A USD \| US77664L2079	80.06 20:58:27	80.79 04.11.2025	-0.90% -0.73	80.01 100	80.43 200	+11.30%
Rpc Rg USD \| US7496601060	5.43 20:51:37	5.36 03.11.2025	+1.31% +0.07	5.42 2'200	5.43 4'700	-9.76%
Rumble Rg-A USD \| US78137L1052	6.055 20:58:24	6.22 04.11.2025	-2.65% -0.165	6.05 2'600	6.06 1'100	-52.19%
Rush Enterprises-A USD \| US7818462092	46.41 20:53:28	47.02 04.11.2025	-1.30% -0.61	46.40 300	46.46 200	-14.18%
Rush Enterprises-B USD \| US7818463082	49.48 20:22:14	50.12 04.11.2025	-1.28% -0.64	49.45 100	50.08 100	-7.94%
Rush Str Inter Rg-A USD \| US7820111000	16.70 20:58:47	16.93 03.11.2025	-1.36% -0.23	16.69 600	16.71 500	+23.40%
RXO Rg USD \| US74982T1034	17.36 20:58:24	17.62 03.11.2025	-1.48% -0.26	17.35 400	17.37 200	-26.09%
RxSight Rg USD \| US78349D1072	8.97 20:58:05	8.68 04.11.2025	+3.34% +0.29	8.94 100	8.96 800	-74.75%
Ryerson Holding Rg USD \| US7837541041	20.74 20:57:49	20.95 03.11.2025	-1.00% -0.21	20.73 300	20.77 200	+13.18%
Ryman Hosp REIT Rg USD \| US78377T1079	90.70 20:58:09	88.75 03.11.2025	+2.20% +1.95	90.70 100	90.88 200	-14.94%
S & T Bancorp Rg USD \| US7838591011	37.12 20:54:55	37.02 04.11.2025	+0.27% +0.10	37.05 100	37.12 100	-3.14%
Sable Offshore Rg USD \| US78574H1041	5.63 20:58:28	7.27 03.11.2025	-22.56% -1.64	5.61 1'600	5.63 600	-68.25%
Sabra HC REIT Rg USD \| US78573L1061	17.86 20:58:49	17.89 04.11.2025	-0.17% -0.03	17.86 600	17.87 600	+3.29%
Sabre Rg USD \| US78573M1045	1.995 20:55:38	2.01 04.11.2025	-0.75% -0.015	1.99 14'800	2.00 13'900	-44.93%
Safe Bulkers Rg USD \| MHY7388L1039	4.54 20:56:25	4.61 03.11.2025	-1.52% -0.07	4.53 2'400	4.54 1'200	+29.13%
Safehold REIT Rg USD \| US78646V1070	14.36 20:55:47	14.48 03.11.2025	-0.83% -0.12	14.35 400	14.38 500	-21.65%
Safety Ins Grp Rg USD \| US78648T1007	70.12 20:39:43	68.23 04.11.2025	+2.77% +1.89	70.25 200	70.48 100	-17.20%
Sally Beauty Rg USD \| US79546E1047	14.26 20:58:10	14.28 03.11.2025	-0.14% -0.02	14.25 700	14.27 400	+36.65%
Sana Biotech Rg USD \| US7995661045	4.235 20:55:46	4.57 04.11.2025	-7.33% -0.335	4.23 800	4.24 1'600	+180.37%
Sanara MedTech Rg USD \| US79957L1008	28.00 20:24:58	28.99 04.11.2025	-3.41% -0.99	28.12 100	28.54 700	-12.68%
SandRidge Energy Rg USD \| US80007P8692	11.86 20:58:29	12.05 03.11.2025	-1.58% -0.19	11.76 300	11.88 200	+2.90%
Sanmina Rg USD \| US8010561020	165.20 20:57:14	140.34 04.11.2025	+17.71% +24.86	163.58 100	165.14 100	+85.46%
Sanuwave Health Rg USD \| US80303D3052	27.50 20:47:18	27.42 04.11.2025	+0.29% +0.08	27.40 100	27.50 200	+19.22%
Sapiens Intl Cor Rg USD \| KYG7T16G1039	43.075 20:54:19	43.09 04.11.2025	-0.03% -0.015	43.07 28'000	43.08 1'200	+60.36%
Satellogic Rg-A USD \| US80401C1009	1.725 20:58:07	1.88 04.11.2025	-8.24% -0.155	1.72 7'900	1.73 3'500	-
Saul Centers REI Rg USD \| US8043951016	29.50 20:42:30	29.64 03.11.2025	-0.47% -0.14	29.42 200	29.66 200	-23.61%
Savara Rg USD \| US8051111016	4.165 20:57:46	4.27 04.11.2025	-2.46% -0.105	4.16 1'600	4.17 1'400	+39.09%
Savers Value Rg USD \| US80517M1099	8.51 20:57:43	8.58 03.11.2025	-0.82% -0.07	8.50 1'800	8.52 800	-16.29%
SB Financial Gr Rg USD \| US78408D1054	19.65 19:47:24	18.72 04.11.2025	+4.97% +0.93	19.60 100	19.95 100	-10.47%
SBC Med-A Rg USD \| US73245B1070	3.23 20:15:58	3.26 04.11.2025	-0.92% -0.03	3.20 500	3.27 200	-41.89%
Scansource Rg USD \| US8060371072	40.85 20:43:36	42.28 04.11.2025	-3.38% -1.43	40.84 100	40.95 400	-10.90%
Scholar Rck Hldg Rg USD \| US80706P1030	27.84 20:55:35	28.78 04.11.2025	-3.27% -0.94	27.80 300	27.83 300	-33.41%
Scholastic Rg USD \| US8070661058	27.97 20:55:14	28.50 04.11.2025	-1.86% -0.53	27.96 400	28.02 100	+33.61%
Schrodinger Rg USD \| US80810D1037	20.27 20:58:23	20.55 04.11.2025	-1.36% -0.28	20.25 100	20.27 200	+6.53%
Scorpio Tankers Rg USD \| MHY7542C1306	60.45 20:56:40	61.62 03.11.2025	-1.90% -1.17	60.41 100	60.48 100	+24.01%
Seacoast Banking Rg USD \| US8117078019	30.21 20:55:23	30.44 04.11.2025	-0.76% -0.23	30.20 200	30.22 500	+10.57%
SEACR Mrn Hld Rg USD \| US78413P1012	6.79 20:23:32	7.03 03.11.2025	-3.41% -0.24	6.74 1'300	6.77 600	+7.16%
Seadrill Rg USD \| BMG7997W1029	31.02 20:56:56	31.76 03.11.2025	-2.33% -0.74	30.98 900	31.04 200	-18.42%
Seaport Ent Rg USD \| US8122152007	23.64 20:47:54	24.00 03.11.2025	-1.50% -0.36	23.39 100	23.71 500	-14.13%
Security Natl Fin-A USD \| US8147853092	7.95 20:06:14	8.10 04.11.2025	-1.85% -0.15	7.93 100	8.01 100	-29.30%
Selct Med Hldgs Rg USD \| US81619Q1058	13.54 20:57:07	13.42 03.11.2025	+0.89% +0.12	13.53 400	13.55 100	-28.81%
Selective Insura Rg USD \| US8163001071	75.32 20:56:00	74.02 04.11.2025	+1.76% +1.30	75.28 200	75.37 100	-20.85%
SelectQuote Rg USD \| US8163073005	2.035 20:58:41	2.06 03.11.2025	-1.21% -0.025	2.03 2'300	2.04 3'800	-44.62%
SELLAS Life Scnc Rg USD \| US81642T2096	1.695 20:58:45	1.79 04.11.2025	-5.31% -0.095	1.69 8'000	1.70 6'500	+72.12%
Semler Scientifi Rg USD \| US81684M1045	24.03 20:55:19	25.41 04.11.2025	-5.43% -1.38	23.88 100	23.99 100	-52.94%
SEMrush Hldg Rg-A USD \| US81686C1045	7.065 20:57:41	7.33 03.11.2025	-3.62% -0.265	7.06 2'000	7.07 3'000	-38.30%
Semtech Rg USD \| US8168501018	64.63 20:58:49	67.25 04.11.2025	-3.90% -2.62	64.58 100	64.92 400	+8.73%
Seneca Foods-A USD \| US8170705011	102.89 20:11:40	104.24 04.11.2025	-1.30% -1.35	102.29 400	103.41 100	+31.52%
Sensient Tech Rg USD \| US81725T1007	91.53 20:53:45	91.91 03.11.2025	-0.41% -0.38	91.40 100	91.52 100	+28.98%
Septerna Rg USD \| US81734D1046	19.23 20:56:45	20.05 04.11.2025	-4.09% -0.82	19.16 200	19.24 100	-12.45%
Serve Robotics Rg USD \| US81758H1068	11.89 20:58:52	12.91 04.11.2025	-7.90% -1.02	11.88 600	11.89 300	-4.37%
Service REIT Rg-SBI USD \| US81761L1026	1.99 20:56:39	2.08 04.11.2025	-4.33% -0.09	1.98 6'500	1.99 3'900	-18.11%
ServisFirst Banc Rg USD \| US81768T1088	69.68 20:57:21	70.74 03.11.2025	-1.50% -1.06	69.60 100	69.71 200	-16.52%
Seven Hills REIT Rg USD \| US81784E1010	9.42 20:57:00	9.45 04.11.2025	-0.32% -0.03	9.42 100	9.45 600	-27.75%
Sezzle Rg USD \| US78435P1057	61.91 20:58:23	64.09 04.11.2025	-3.40% -2.18	61.84 100	62.11 200	+50.33%
SFL Corporation Rg USD \| BMG7738W1064	7.335 20:52:41	7.43 03.11.2025	-1.28% -0.095	7.33 1'900	7.34 4'400	-27.30%
Shake Shack Rg-A USD \| US8190471016	94.96 20:57:57	93.53 03.11.2025	+1.53% +1.43	94.77 100	95.03 200	-27.94%
Shenandoah Tele Rg USD \| US82312B1061	11.59 20:55:21	12.17 04.11.2025	-4.77% -0.58	11.57 600	11.59 200	-3.49%
Shoals Tech Rg-A USD \| US82489W1071	9.215 20:58:51	10.34 04.11.2025	-10.88% -1.125	9.21 2'100	9.22 1'300	+86.98%
Shoe Carnival Rg USD \| US8248891090	17.12 20:53:07	17.82 04.11.2025	-3.93% -0.70	17.11 200	17.16 400	-46.13%
Shore Bancshares Rg USD \| US8251071051	15.72 20:54:10	15.69 04.11.2025	+0.19% +0.03	15.69 100	15.73 300	-1.01%
Shoulder Rg USD \| US82537J1088	11.39 20:28:29	11.28 03.11.2025	+0.98% +0.11	11.30 100	11.37 100	-
Shutterstock Rg USD \| US8256901005	21.78 20:55:05	22.62 03.11.2025	-3.71% -0.84	21.76 300	21.87 100	-25.47%
SI-BONE Rg USD \| US8257041090	15.35 20:53:44	15.05 04.11.2025	+1.99% +0.30	15.31 100	15.36 200	+7.35%
Siebert Financia Rg USD \| US8261761097	2.67 20:47:00	2.76 04.11.2025	-3.26% -0.09	2.61 100	2.68 100	-12.66%
Sierra Bancp Rg USD \| US82620P1021	29.01 20:40:18	28.46 04.11.2025	+1.93% +0.55	28.65 100	29.01 100	-1.59%
SIGA Tech Rg USD \| US8269171067	8.15 20:57:37	8.20 04.11.2025	-0.61% -0.05	8.13 200	8.16 300	+36.44%
Sight Sciences Rg USD \| US82657M1053	5.005 20:42:19	5.10 04.11.2025	-1.86% -0.095	4.98 400	5.02 300	+40.11%
Signet Jewelers Rg USD \| BMG812761002	98.00 20:53:40	97.91 03.11.2025	+0.09% +0.09	97.92 200	98.12 100	+21.31%
Sila Rlty Rg USD \| US1462805086	23.52 20:57:07	23.53 03.11.2025	-0.04% -0.01	23.52 200	23.56 300	-3.25%
Silicon Laborato Rg USD \| US8269191024	126.25 20:56:13	127.96 04.11.2025	-1.34% -1.71	126.10 200	126.66 100	+3.01%
Silvaco Rg USD \| US82728C1027	5.35 20:51:12	5.76 04.11.2025	-7.12% -0.41	5.32 400	5.39 100	-28.71%
SilvercrestAMG Rg-A USD \| US8283591092	14.21 20:23:23	14.23 04.11.2025	-0.14% -0.02	14.02 100	14.26 100	-22.62%
Simmons First N -A- USD \| US8287302009	17.44 20:57:26	17.34 04.11.2025	+0.58% +0.10	17.44 600	17.45 300	-21.82%
Simulations Plus Rg USD \| US8292141053	17.02 20:56:12	16.94 04.11.2025	+0.47% +0.08	17.00 300	17.05 200	-39.26%
Sinclair Rg-A USD \| US8292421067	13.415 20:58:50	13.66 04.11.2025	-1.79% -0.245	13.40 300	13.43 200	-15.37%
Sionna Ther Rg USD \| US8294011080	35.38 20:51:03	36.06 04.11.2025	-1.89% -0.68	34.95 200	35.69 100	-
SiriusPoint Rg USD \| BMG8192H1060	19.02 20:52:42	18.88 03.11.2025	+0.74% +0.14	19.01 100	19.04 300	+15.19%
SITE Center Rg USD \| US82981J8514	7.37 20:58:16	7.32 03.11.2025	+0.68% +0.05	7.37 200	7.38 1'200	-52.13%
SiTime Rg USD \| US82982T1060	276.56 20:57:43	288.24 04.11.2025	-4.05% -11.68	275.41 120	277.04 120	+34.36%
Six Flags Ent Rg USD \| US83001C1080	21.46 20:58:51	22.70 03.11.2025	-5.46% -1.24	21.36 200	21.46 200	-52.89%
Skillsoft Rg USD \| US83066P3091	12.46 20:49:05	12.96 03.11.2025	-3.86% -0.50	12.39 200	12.52 200	-45.91%
Sky Harbour Grp Rg USD \| US83085C1071	9.73 20:45:51	9.89 03.11.2025	-1.62% -0.16	9.71 200	9.76 400	-15.76%
Skyward Spec Rg USD \| US8309401029	45.89 20:54:14	45.02 04.11.2025	+1.93% +0.87	45.88 500	45.97 100	-10.92%
SkyWater Tech Rg USD \| US83089J1088	14.37 20:58:53	16.07 04.11.2025	-10.52% -1.69	14.36 500	14.39 300	+16.45%
Skywest Inc Shs Rg USD \| US8308791024	95.33 20:58:22	100.55 04.11.2025	-5.19% -5.22	95.27 200	95.39 100	+0.42%
SKYX Platforms Rg USD \| US78471E1055	1.555 20:57:18	1.65 04.11.2025	-5.76% -0.095	1.55 10'900	1.56 2'700	+42.24%
SL Green REIT Rg USD \| US78440X8873	50.43 20:58:43	50.41 03.11.2025	+0.04% +0.02	50.35 100	50.44 100	-25.78%
Slct Watr Sltn Rg-A USD \| US81617J3014	11.48 20:58:22	11.89 03.11.2025	-3.45% -0.41	11.47 100	11.49 300	-10.20%
Sleep Number Rg USD \| US83125X1037	5.48 20:55:26	5.11 04.11.2025	+7.24% +0.37	5.47 500	5.48 400	-66.47%
Slide Rg USD \| US8313491057	16.265 20:58:52	16.12 04.11.2025	+0.90% +0.145	16.24 400	16.29 200	-
SM Energy Rg USD \| US78454L1008	18.79 20:58:52	19.35 03.11.2025	-2.89% -0.56	18.79 400	18.80 1'300	-50.08%
SmartFinancial Rg USD \| US83190L2088	35.19 20:49:36	35.11 03.11.2025	+0.23% +0.08	35.09 200	35.35 200	+13.33%
Smith & Wssn Brn Rg USD \| US8317541063	9.10 20:52:34	9.23 04.11.2025	-1.41% -0.13	9.10 800	9.11 200	-8.66%
Smith Midland Rg USD \| US8321561032	36.50 19:00:43	36.64 04.11.2025	-0.38% -0.14	36.05 100	36.85 100	-17.59%
SmrtStp Slf Str Rg USD \| US83192D4025	34.32 20:52:41	34.44 03.11.2025	-0.35% -0.12	34.36 300	34.64 400	-
Sn Missouri Banc Rg USD \| US8433801060	54.54 20:51:07	53.585 04.11.2025	+1.78% +0.955	54.32 200	54.77 200	-6.60%
Solaris Enrgy Rg-A USD \| US83418M1036	51.27 20:58:45	53.97 03.11.2025	-5.00% -2.70	51.15 200	51.40 100	+87.53%
Soleno Theraptcs Rg USD \| US8342033094	65.81 20:58:38	65.65 04.11.2025	+0.24% +0.16	65.65 200	65.97 100	+46.05%
Solesence Rg USD \| US6300791018	3.10 18:13:23	3.23 04.11.2025	-4.02% -0.13	3.06 100	3.13 100	+32.21%
Solid Bscncs Rg USD \| US83422E2046	4.43 20:57:58	5.20 04.11.2025	-14.81% -0.77	4.42 1'200	4.43 1'000	+30.00%
Solid Power Rg-A USD \| US83422N1054	5.61 20:58:52	6.42 04.11.2025	-12.62% -0.81	5.61 1'600	5.62 1'600	+239.68%
Sonic Automotive-A USD \| US83545G1022	61.27 20:54:07	63.08 03.11.2025	-2.87% -1.81	61.12 400	61.40 200	-0.43%
Sonida Snr Lvng Rg USD \| US1404752032	25.43 15:30:00	25.62 03.11.2025	-0.74% -0.19	25.25 100	25.65 100	+11.01%
Sonos Rg USD \| US83570H1086	16.08 20:56:20	16.81 04.11.2025	-4.34% -0.73	16.07 500	16.09 100	+11.77%
Sound Finl Banco Rg USD \| US83607A1007	44.20 04.11.2025	44.64 01.11.2025	-0.99% -0.44	43.66 800	44.17 100	-16.05%
SoundHound AI Rg-A USD \| US8361001071	15.18 20:58:50	17.11 04.11.2025	-11.28% -1.93	15.18 1'600	15.19 800	-13.76%
SoundThinking Rg USD \| US82536T1079	8.96 20:44:59	9.53 04.11.2025	-5.98% -0.57	8.84 100	8.99 100	-27.03%
South Plains Rg USD \| US83946P1075	36.48 19:20:56	36.41 04.11.2025	+0.19% +0.07	36.01 100	36.59 100	+4.78%
Southern First Rg USD \| US8428731017	44.45 20:52:41	44.11 04.11.2025	+0.77% +0.34	43.75 200	45.54 100	+10.97%
Southland Hldgs Rg USD \| US84445C1009	4.47 20:05:39	4.52 03.11.2025	-1.11% -0.05	4.40 100	4.49 100	+39.08%
Southside Bancsh Rg USD \| US84470P1093	28.37 20:41:44	28.58 03.11.2025	-0.73% -0.21	28.31 100	28.40 100	-10.01%
Southwest Hldgs Rg USD \| US8448951025	81.42 20:58:28	80.97 03.11.2025	+0.56% +0.45	81.39 200	81.47 100	+14.51%
Spectr Brn Hldg Rg USD \| US84790A1051	53.92 20:58:06	53.88 03.11.2025	+0.07% +0.04	53.89 100	54.04 100	-36.23%
Sphere Entmt Rg-A USD \| US55826T1025	71.42 20:57:32	66.34 03.11.2025	+7.66% +5.08	71.36 100	71.55 100	+64.53%
Spire Global Rg-A USD \| US8485603067	8.95 20:58:17	11.16 03.11.2025	-19.80% -2.21	8.95 400	8.97 400	-20.68%
Spire Rg USD \| US84857L1017	88.19 20:50:34	87.82 03.11.2025	+0.42% +0.37	88.26 100	88.42 200	+29.47%
Spok Holdings Rg USD \| US84863T1060	13.74 20:56:01	13.91 04.11.2025	-1.22% -0.17	13.71 300	13.74 400	-13.33%
Sprinklr Rg-A USD \| US85208T1079	7.52 20:54:19	7.72 03.11.2025	-2.59% -0.20	7.51 2'500	7.52 1'200	-8.64%
Sprout Social Rg-A USD \| US85209W1099	10.16 20:57:48	10.39 04.11.2025	-2.21% -0.23	10.14 300	10.16 300	-66.17%
SPS Comm Rg USD \| US78463M1071	81.15 20:58:35	82.53 04.11.2025	-1.67% -1.38	81.15 100	81.36 200	-55.14%
SPX Technologies Rg USD \| US78473E1038	215.15 20:55:58	215.13 03.11.2025	+0.01% +0.02	212.08 100	215.97 100	+47.84%
Spyre Therap Rg USD \| US00773J2024	23.17 20:55:07	23.78 04.11.2025	-2.57% -0.61	23.14 100	23.19 200	+2.15%
SR Bancorp Rg USD \| US85227J1060	14.75 18:51:21	14.76 04.11.2025	-0.07% -0.01	14.74 100	14.85 100	+23.93%
SSR Mining Rg USD \| CA7847301032	21.97 20:58:21	22.89 04.11.2025	-4.02% -0.92	21.96 100	21.97 200	+228.88%
St. Joe Rg USD \| US7901481009	58.61 20:56:40	58.73 03.11.2025	-0.20% -0.12	58.55 200	58.76 100	+30.71%
Staar Surgical Rg USD \| US8523123052	25.36 20:57:43	25.26 04.11.2025	+0.40% +0.10	25.30 300	25.43 200	+3.99%
Stagwell Rg-A USD \| US85256A1097	4.765 20:56:24	4.75 04.11.2025	+0.32% +0.015	4.76 1'100	4.77 1'100	-27.81%
Stand Motor Prod Rg USD \| US8536661056	37.90 20:54:50	37.14 03.11.2025	+2.05% +0.76	37.80 200	37.94 300	+19.88%
Standard BioTool Rg USD \| US34385P1084	1.195 20:50:44	1.24 04.11.2025	-3.63% -0.045	1.19 3'100	1.20 3'100	-29.14%
Standex Intl Rg USD \| US8542311076	229.35 20:43:12	234.55 03.11.2025	-2.22% -5.20	226.19 100	229.99 100	+25.43%
Starz Entmt Rg USD \| CA8559191066	10.66 20:45:49	10.73 04.11.2025	-0.65% -0.07	10.54 100	10.66 400	-
Steelcase Rg-A USD \| US8581552036	15.81 20:56:28	15.84 03.11.2025	-0.19% -0.03	15.80 1'900	15.81 900	+34.01%
Stellar Bancorp Rg USD \| US8589271068	29.56 20:56:29	29.75 03.11.2025	-0.64% -0.19	29.54 300	29.61 200	+4.94%
Stepan Co Rg USD \| US8585861003	42.12 20:51:14	42.53 03.11.2025	-0.96% -0.41	42.13 100	42.32 100	-34.27%
StepStone Grp Rg-A USD \| US85914M1071	62.09 20:57:42	60.51 04.11.2025	+2.61% +1.58	62.07 200	62.24 200	+4.54%
Stereotaxis Rg USD \| US85916J4094	2.73 20:54:35	2.78 03.11.2025	-1.80% -0.05	2.72 300	2.73 400	+21.93%
Sterling Infra Rg USD \| US8592411016	392.85 20:58:51	392.77 04.11.2025	+0.02% +0.08	392.04 40	395.54 40	+133.17%
Steven Madden Rg USD \| US5562691080	33.46 20:58:36	32.80 04.11.2025	+2.01% +0.66	33.43 100	33.47 100	-22.86%
Stewart Info.Ser Rg USD \| US8603721015	68.62 20:47:17	68.63 03.11.2025	-0.01% -0.01	68.57 200	68.89 100	+1.69%
Stitch Fix-A Rg USD \| US8608971078	4.18 20:56:46	4.22 04.11.2025	-0.95% -0.04	4.17 9'900	4.18 1'600	-2.09%
Stock Yard Banco Rg USD \| US8610251048	65.40 20:55:01	65.86 04.11.2025	-0.70% -0.46	65.34 100	65.66 200	-8.03%
Stoke Therap Rg USD \| US86150R1077	25.35 20:58:42	26.10 04.11.2025	-2.87% -0.75	25.32 100	25.38 300	+136.63%
StoneCo-A Rg USD \| KYG851581069	18.875 20:58:35	19.02 04.11.2025	-0.76% -0.145	18.87 400	18.88 800	+138.64%
StoneX Group Rg USD \| US8618961085	85.35 20:58:22	86.69 04.11.2025	-1.55% -1.34	85.27 200	85.80 200	-11.51%
Strata Critica Rg-A USD \| US0926671043	4.75 20:57:41	5.10 04.11.2025	-6.86% -0.35	4.73 600	4.76 300	+20.00%
Strategic Edu Rg USD \| US86272C1036	74.90 20:58:00	74.64 04.11.2025	+0.35% +0.26	74.78 200	75.07 100	-20.10%
Strattec Securit Rg USD \| US8631111007	63.74 20:57:12	67.88 04.11.2025	-6.10% -4.14	63.54 100	63.91 100	+64.76%
Stratus Properti Rg USD \| US8631672016	19.24 19:34:07	18.51 04.11.2025	+3.94% +0.73	18.71 100	19.51 200	-10.84%
Stride Rg USD \| US86333M1080	71.53 20:57:49	71.68 03.11.2025	-0.21% -0.15	71.51 100	71.61 100	-31.03%
Sturm Ruger & Co Rg USD \| US8641591081	41.63 20:57:23	41.32 03.11.2025	+0.75% +0.31	41.54 300	41.79 100	+16.82%
Stwbry Flds REIT Rg USD \| US8631821019	11.48 20:05:45	11.55 03.11.2025	-0.61% -0.07	11.34 100	11.62 100	+9.58%
Summit Hotel REI Rg USD \| US8660821005	5.095 20:57:05	5.22 03.11.2025	-2.39% -0.125	5.09 1'500	5.10 500	-23.80%
Summit Mid Rg USD \| US86614G1013	21.82 20:15:45	21.96 03.11.2025	-0.64% -0.14	21.74 300	21.94 100	-41.87%
Sun Ctry Airl Rg USD \| US8666831057	11.90 20:58:09	12.46 04.11.2025	-4.49% -0.56	11.88 200	11.91 300	-14.54%
SunCoke Energy Rg USD \| US86722A1034	6.91 20:58:05	8.24 03.11.2025	-16.14% -1.33	6.91 500	6.92 200	-22.99%
SunOpta Rg USD \| CA8676EP1086	5.265 20:53:09	5.22 04.11.2025	+0.86% +0.045	5.26 1'600	5.27 500	-32.21%
SunPower Rg USD \| US20460L1044	1.64 20:58:04	1.75 04.11.2025	-6.29% -0.11	1.63 2'300	1.64 5'100	-2.23%
Sunrise Rlt Rg USD \| US8679811021	9.50 20:25:54	9.52 04.11.2025	-0.21% -0.02	9.42 600	9.70 100	-32.39%
Sunrun Rg USD \| US86771W1053	19.03 20:58:51	19.97 04.11.2025	-4.71% -0.94	19.02 800	19.04 200	+115.89%
Sunstn Hotl REIT Rg USD \| US8678921011	8.91 20:57:31	9.04 03.11.2025	-1.44% -0.13	8.90 1'800	8.91 100	-23.65%
Super Grp of Cos Rg USD \| US8683581024	9.04 20:58:15	9.87 04.11.2025	-8.41% -0.83	9.04 100	9.11 100	-40.29%
Super Grp SGHC Rg USD \| GG00BMG42V42	12.21 20:58:07	10.56 03.11.2025	+15.62% +1.65	12.20 800	12.21 300	+69.50%
Supernus Pharm Rg USD \| US8684591089	57.05 20:58:09	55.70 04.11.2025	+2.42% +1.35	57.01 100	57.08 100	+54.04%
Surgery Partners Rg USD \| US86881A1007	22.12 20:57:38	21.70 04.11.2025	+1.94% +0.42	22.11 200	22.13 100	+2.50%
Surmodics Rg USD \| US8688731004	27.57 20:28:51	28.32 04.11.2025	-2.65% -0.75	27.43 100	27.63 200	-28.48%
Sweetgreen Rg-A USD \| US87043Q1085	6.455 20:58:51	6.41 03.11.2025	+0.70% +0.045	6.45 900	6.46 300	-80.01%
SWK Holdings Rg USD \| US78501P2039	16.16 19:51:23	16.16 04.11.2025	0.00% 0.00	16.10 1'100	16.24 200	+1.89%
Sylvamo Rg USD \| US8713321029	39.82 20:51:12	39.24 03.11.2025	+1.48% +0.58	39.77 200	39.95 100	-50.34%
Synaptics Rg USD \| US87157D1090	68.28 20:58:49	71.02 04.11.2025	-3.86% -2.74	68.15 100	68.34 100	-6.94%
Synchronoss Tech Rg USD \| US87157B4005	5.695 20:52:28	5.57 04.11.2025	+2.24% +0.125	5.63 100	5.69 100	-41.98%
Syndax Pharmaceu Rg USD \| US87164F1057	15.57 20:58:47	13.76 04.11.2025	+13.15% +1.81	15.56 200	15.59 300	+4.08%
T1 Energy Rg USD \| US35834F1049	3.585 20:58:51	3.42 03.11.2025	+4.82% +0.165	3.56 5'000	3.57 2'500	+32.56%
Tactile Systms T Rg USD \| US87357P1003	21.74 20:58:06	15.77 04.11.2025	+37.86% +5.97	21.72 400	21.76 200	-7.94%
Talkspace Rg USD \| US87427V1035	3.315 20:55:13	3.28 04.11.2025	+1.07% +0.035	3.31 3'600	3.32 2'300	+6.15%
Talos Energy Rg USD \| US87484T1088	9.57 20:58:31	9.87 03.11.2025	-3.04% -0.30	9.56 1'700	9.57 1'500	+1.65%
Tandem Diabetes Rg USD \| US8753722037	14.98 20:58:42	14.36 04.11.2025	+4.32% +0.62	14.96 500	14.98 300	-60.13%
Tanger Rg USD \| US8754651060	33.22 20:57:36	32.78 03.11.2025	+1.34% +0.44	33.19 300	33.24 200	-3.96%
Tango Therapetcs Rg USD \| US87583X1090	8.07 20:58:52	8.01 04.11.2025	+0.62% +0.05	8.06 600	8.10 200	+159.22%
Target Hospitlty Rg USD \| US87615L1070	7.44 20:58:16	7.78 04.11.2025	-4.37% -0.34	7.44 300	7.45 200	-19.50%
Tarsus Pharma Rg USD \| US87650L1035	69.79 20:56:07	69.79 04.11.2025	0.00% 0.00	69.71 100	70.00 100	+26.04%
Taylor Morr Home Rg USD \| US87724P1066	59.19 20:58:47	58.48 03.11.2025	+1.21% +0.71	58.90 200	59.19 100	-4.46%
Taysha Gene Ther Rg USD \| US8776191061	4.24 20:58:45	4.46 04.11.2025	-4.93% -0.22	4.23 1'200	4.25 1'500	+157.80%
Teads Holding Rg USD \| US69002R1032	1.385 20:56:21	1.44 04.11.2025	-3.82% -0.055	1.38 1'500	1.39 700	-79.94%
TechTarget Rg USD \| US87874R3084	5.24 20:51:31	5.31 04.11.2025	-1.32% -0.07	5.22 400	5.24 200	-73.21%
Tecnoglass Rg USD \| KYG872641009	57.13 20:56:27	58.66 03.11.2025	-2.61% -1.53	57.11 100	57.27 200	-26.05%
Tectonic Therap Rg USD \| US8789721086	16.525 20:49:20	17.51 04.11.2025	-5.63% -0.985	16.49 200	16.60 100	-62.07%
Teekay Rg USD \| BMG8726T1053	9.44 20:57:40	9.64 03.11.2025	-2.07% -0.20	9.43 1'400	9.44 600	+39.11%
Teekay Tank Rg-A USD \| BMG8726X1065	59.02 20:52:40	60.61 03.11.2025	-2.62% -1.59	59.00 100	59.06 200	+52.32%
TEGNA Rg USD \| US87901J1051	19.78 20:56:27	19.72 03.11.2025	+0.30% +0.06	19.77 600	19.78 300	+7.82%
Tejon Ranch Co Rg USD \| US8790801091	15.53 20:28:35	15.69 03.11.2025	-1.02% -0.16	15.54 100	15.59 100	-1.32%
Tel & Data Syste Rg USD \| US8794338298	39.50 20:56:07	39.59 03.11.2025	-0.23% -0.09	39.49 300	39.54 100	+16.07%
Teladoc Health Rg USD \| US87918A1051	7.845 20:58:42	8.14 03.11.2025	-3.62% -0.295	7.84 700	7.85 400	-10.45%
Telos Rg USD \| US87969B1017	6.52 20:56:10	6.83 04.11.2025	-4.54% -0.31	6.52 400	6.53 200	+99.71%
Tenable Hldgs Rg USD \| US88025T1025	28.10 20:57:54	29.02 04.11.2025	-3.17% -0.92	28.09 300	28.10 100	-26.31%
Tennant Co Rg USD \| US8803451033	76.18 20:44:19	79.62 03.11.2025	-4.32% -3.44	76.22 100	76.59 100	-2.34%
TeraWulf Rg USD \| US88080T1043	15.05 20:58:52	16.10 04.11.2025	-6.52% -1.05	15.05 700	15.06 600	+184.45%
Terex Corp Rg USD \| US8807791038	47.31 20:58:45	46.07 03.11.2025	+2.69% +1.24	47.28 200	47.31 100	-0.32%
Terns Pharma Rg USD \| US8808811074	17.95 20:58:52	14.03 04.11.2025	+27.94% +3.92	17.94 200	17.98 300	+153.25%
TerrenoRlty REIT Rg USD \| US88146M1018	57.82 20:57:13	57.77 03.11.2025	+0.09% +0.05	57.81 100	57.87 100	-2.32%
Tetra Technologi Rg USD \| US88162F1057	6.945 20:54:45	7.17 03.11.2025	-3.14% -0.225	6.94 600	6.95 200	+100.28%
Tevogen Bio Rg USD \| US88165K1016	0.5596 20:47:40	0.5881 04.11.2025	-4.85% -0.0285	0.5596 200	0.5672 900	-42.90%
Texas Cap Banc Rg USD \| US88224Q1076	84.17 20:54:33	85.31 04.11.2025	-1.34% -1.14	83.98 100	84.21 200	+9.09%
TG Therap Rg USD \| US88322Q1085	33.85 20:58:36	33.69 04.11.2025	+0.47% +0.16	33.83 200	33.87 500	+11.93%
The Baldwin Rg-A USD \| US05589G1022	22.82 20:56:19	22.41 04.11.2025	+1.83% +0.41	22.79 100	22.81 100	-42.18%
The Eastern Co Rg USD \| US2763171046	21.34 20:40:03	21.27 04.11.2025	+0.33% +0.07	21.11 200	21.48 100	-19.86%
The Joint Rg USD \| US47973J1025	7.76 20:57:22	7.865 04.11.2025	-1.34% -0.105	7.74 100	7.78 300	-26.01%
The Lovesac Rg USD \| US54738L1098	13.75 20:57:55	13.98 04.11.2025	-1.65% -0.23	13.71 100	13.76 500	-40.91%
The Marzetti Rg USD \| US5138471033	169.89 20:48:09	158.24 04.11.2025	+7.36% +11.65	169.49 100	170.50 200	-8.61%
The ODP Rg USD \| US88337F1057	27.825 20:57:28	27.81 04.11.2025	+0.05% +0.015	27.82 600	27.83 1'500	+22.30%
The RealReal Rg USD \| US88339P1012	11.465 20:58:22	11.91 04.11.2025	-3.74% -0.445	11.46 300	11.47 500	+8.97%
The Rl Brokerage Rg USD \| CA75585H2063	3.745 20:58:20	3.69 04.11.2025	+1.49% +0.055	3.74 1'400	3.75 2'900	-19.78%
The RMR Grp Rg-A USD \| US74967R1068	15.67 20:50:13	15.50 04.11.2025	+1.10% +0.17	15.66 100	15.69 400	-24.90%
The Simply Good Rg USD \| US82900L1026	20.15 20:58:18	19.83 04.11.2025	+1.61% +0.32	20.14 500	20.16 200	-49.13%
Theravance Bioph Rg USD \| KYG8807B1068	14.81 20:54:26	15.22 04.11.2025	-2.69% -0.41	14.79 500	14.83 200	+61.74%
Thermon Group Rg USD \| US88362T1034	28.27 20:52:46	29.16 03.11.2025	-3.05% -0.89	28.25 100	28.29 200	+1.36%
ThredUp Rg-A USD \| US88556E1029	8.11 20:58:14	8.50 04.11.2025	-4.59% -0.39	8.09 100	8.12 100	+511.51%
Thryv Holdings Rg USD \| US8860292064	6.58 20:58:25	7.03 04.11.2025	-6.40% -0.45	6.57 500	6.58 100	-52.50%
TIC Solutions Rg USD \| US00510N1028	11.67 20:58:40	12.20 03.11.2025	-4.34% -0.53	11.66 500	11.67 100	-4.31%
Tidewater Rg USD \| US88642R1095	50.975 20:57:04	51.87 03.11.2025	-1.73% -0.895	50.83 100	50.99 100	-5.19%
Tile Shop Hldgs Rg USD \| US88677Q1094	6.37 20:52:28	6.24 04.11.2025	+2.08% +0.13	6.36 600	6.37 1'600	-9.96%
Timberland Banco Rg USD \| US8870981011	32.45 04.11.2025	32.12 01.11.2025	+1.03% +0.33	32.25 100	32.71 100	+6.36%
Tiptree Rg USD \| US88822Q1031	18.25 20:58:37	18.30 04.11.2025	-0.27% -0.05	18.25 3'000	18.28 200	-12.27%
Titan America Rg USD \| BE6360403164	14.94 20:52:08	15.08 03.11.2025	-0.93% -0.14	14.93 100	14.97 100	-
Titan Intl Rg USD \| US88830M1027	7.71 20:56:44	7.76 03.11.2025	-0.64% -0.05	7.68 200	7.70 200	+14.29%
Titan Machinery Rg USD \| US88830R1014	16.43 20:50:05	16.74 04.11.2025	-1.85% -0.31	16.43 200	16.46 300	+18.47%
Tompkins Financi Rg USD \| US8901101092	65.27 20:34:35	64.88 03.11.2025	+0.60% +0.39	65.12 200	65.39 200	-4.35%
Tonix Pharm Hld Rg USD \| US8902608392	17.71 20:56:55	18.755 04.11.2025	-5.57% -1.045	17.63 100	17.71 600	-43.13%
Tootsie Roll Ind Rg USD \| US8905161076	37.51 20:58:49	36.96 03.11.2025	+1.49% +0.55	37.42 200	37.51 200	+17.75%
Topgolf Call Rg USD \| US1311931042	8.955 20:58:03	8.95 03.11.2025	+0.06% +0.005	8.95 500	8.96 1'600	+13.87%
Torrid Holdings Rg USD \| US89142B1070	1.275 20:55:59	1.22 03.11.2025	+4.51% +0.055	1.27 100	1.28 1'000	-76.67%
Towne Bank Rg USD \| US89214P1093	32.48 20:51:58	32.58 04.11.2025	-0.31% -0.10	32.46 400	32.49 200	-4.35%
TPG RE Fina REIT Rg USD \| US87266M1071	8.93 20:54:18	8.75 03.11.2025	+2.06% +0.18	8.92 700	8.93 400	+2.94%
Traeger Rg USD \| US89269P1030	0.91365 20:58:24	0.91 03.11.2025	+0.40% +0.00365	0.90 900	0.9172 200	-61.92%
Transcat Rg USD \| US8935291075	62.43 20:57:01	70.62 04.11.2025	-11.60% -8.19	61.55 900	62.63 700	-33.21%
TransMedics Grp Rg USD \| US89377M1099	121.42 20:56:16	124.72 04.11.2025	-2.65% -3.30	121.33 100	121.66 300	+100.03%
Transocean N USD \| CH0048265513	3.875 20:57:51	3.96 03.11.2025	-2.15% -0.085	3.87 22'100	3.88 43'200	+5.60%
Travelzoo Rg USD \| US89421Q2057	7.60 20:58:40	8.04 04.11.2025	-5.47% -0.44	7.58 100	7.61 300	-59.70%
Travere Therapet Rg USD \| US89422G1076	33.87 20:58:45	34.53 04.11.2025	-1.91% -0.66	33.86 300	33.88 300	+98.22%
Trcontl Realty I Rg USD \| US8936172092	44.30 03.11.2025	44.82 31.10.2025	-1.16% -0.52	36.98 100	45.00 100	+48.61%
Treace Med Cncpt Rg USD \| US89455T1097	6.47 20:51:14	6.59 04.11.2025	-1.82% -0.12	6.47 200	6.48 400	-11.42%
Tredegar Rg USD \| US8946501009	6.46 20:16:25	6.57 03.11.2025	-1.67% -0.11	6.38 100	6.44 200	-14.45%
Treehouse Foods Rg USD \| US89469A1043	18.79 20:56:21	18.76 03.11.2025	+0.16% +0.03	18.78 300	18.83 200	-46.60%
Trevi Therapeuti Rg USD \| US89532M1018	10.78 20:57:18	10.70 04.11.2025	+0.75% +0.08	10.77 300	10.79 100	+159.71%
Tri Pointe Homes Rg USD \| US87265H1095	31.49 20:58:31	31.19 03.11.2025	+0.96% +0.30	31.48 100	31.50 100	-13.98%
Trico Bancshares Rg USD \| US8960951064	44.33 20:55:15	44.90 04.11.2025	-1.27% -0.57	44.24 100	44.42 300	+2.75%
Triller Grp Rg USD \| US8959701017	0.5787 20:56:18	0.5671 04.11.2025	+2.05% +0.0116	0.5769 100	0.5798 300	-76.17%
TriMas Rg USD \| US8962152091	34.24 20:57:02	36.12 04.11.2025	-5.20% -1.88	34.20 100	34.36 300	+46.89%
Trinet Group Rg USD \| US8962881079	57.15 20:58:30	60.02 03.11.2025	-4.78% -2.87	56.88 100	57.27 100	-33.88%
Trinity Ind Rg USD \| US8965221091	26.375 20:57:46	26.64 03.11.2025	-0.99% -0.265	26.36 300	26.39 200	-24.10%
Trinseo Rg USD \| IE0000QBK8U7	1.375 20:57:13	1.48 03.11.2025	-7.09% -0.105	1.37 100	1.38 1'000	-70.98%
TripAdvisor Rg USD \| US8969452015	14.79 20:58:31	15.40 04.11.2025	-3.96% -0.61	14.78 400	14.80 400	+4.27%
TriSals Life Sci Rg USD \| US89680M1018	4.70 19:50:59	4.71 04.11.2025	-0.21% -0.01	4.66 200	4.73 100	-5.99%
Triumph Finl Rg USD \| US89679E3009	54.85 20:34:37	54.70 03.11.2025	+0.27% +0.15	54.63 100	54.91 200	-39.81%
Tronox Hldgs Rg USD \| GB00BJT16S69	3.19 20:56:47	3.31 03.11.2025	-3.63% -0.12	3.19 4'100	3.20 3'100	-67.13%
TruBridge Rg USD \| US2053061030	19.34 20:51:26	19.20 04.11.2025	+0.73% +0.14	19.34 100	19.40 100	-2.64%
TrueBlue Rg USD \| US89785X1019	5.73 20:58:21	4.68 03.11.2025	+22.44% +1.05	5.71 100	5.74 300	-44.29%
TrueCar Rg USD \| US89785L1070	2.185 20:57:27	2.19 04.11.2025	-0.23% -0.005	2.18 1'300	2.19 2'300	-41.29%
Trupanion Rg USD \| US8982021060	39.68 20:58:06	39.65 04.11.2025	+0.08% +0.03	39.57 100	39.62 200	-17.74%
Trustco Bank Rg USD \| US8983492047	38.39 20:54:29	38.33 04.11.2025	+0.16% +0.06	38.38 100	38.50 100	+15.07%
Trustmark Rg USD \| US8984021027	37.25 20:58:16	37.39 04.11.2025	-0.37% -0.14	37.23 100	37.27 300	+5.71%
TSS Rg USD \| US87288V1017	18.10 20:58:05	19.31 04.11.2025	-6.27% -1.21	18.06 100	18.11 100	+62.82%
TTEC Hldngs Rg USD \| US89854H1023	3.20 20:50:44	3.17 04.11.2025	+0.95% +0.03	3.19 500	3.20 300	-36.47%
TTM Technologies Rg USD \| US87305R1095	66.79 20:57:37	69.87 04.11.2025	-4.41% -3.08	66.66 100	66.79 100	+182.30%
Tucows Rg USD \| US8986972060	18.725 18:42:13	18.86 04.11.2025	-0.72% -0.135	18.61 200	18.71 400	+10.04%
TuHURA Bio Rg USD \| US8989201038	2.47 20:51:56	2.54 04.11.2025	-2.76% -0.07	2.47 200	2.50 100	-37.90%
Turning Point Br Rg USD \| US90041L1052	95.50 20:57:30	93.64 03.11.2025	+1.99% +1.86	95.10 100	95.83 100	+55.81%
Turtle Beach Rg USD \| US9004502061	16.20 20:50:16	16.63 04.11.2025	-2.59% -0.43	16.21 100	16.24 300	-3.93%
Tutor Perini Rg USD \| US9011091082	65.69 20:57:17	68.21 03.11.2025	-3.69% -2.52	65.56 100	66.01 200	+181.86%
Tvardi Therap Rg USD \| US1407553072	4.41 20:57:56	4.51 04.11.2025	-2.22% -0.10	4.39 500	4.46 200	-75.44%
Twist Bioscience Rg USD \| US90184D1000	30.54 20:58:47	31.57 04.11.2025	-3.26% -1.03	30.51 700	30.55 200	-32.06%
Two Hbrs In REIT Rg USD \| US90187B8046	9.675 20:58:44	9.64 03.11.2025	+0.36% +0.035	9.67 2'400	9.68 1'800	-18.51%
TXNM Energy Rg USD \| US69349H1077	56.95 20:53:16	56.90 03.11.2025	+0.09% +0.05	56.94 400	56.95 100	+15.72%
Tyra Bioscis Rg USD \| US90240B1061	14.61 20:50:46	15.43 04.11.2025	-5.31% -0.82	14.53 100	14.67 200	+11.01%
U.S. Gold Rg USD \| US90291C2017	14.72 20:52:28	15.32 04.11.2025	-3.92% -0.60	14.73 100	14.78 300	+149.92%
U.S.GoldMining Rg USD \| US90291W1080	10.86 19:44:15	11.20 04.11.2025	-3.04% -0.34	10.71 100	10.99 100	+30.08%
Udemy Rg USD \| US9026851066	5.405 20:57:05	5.54 04.11.2025	-2.44% -0.135	5.40 5'000	5.41 1'900	-32.69%
UFP Industries Rg USD \| US90278Q1085	91.76 20:56:13	92.79 04.11.2025	-1.11% -1.03	91.73 300	91.82 100	-17.63%
UFP Technologies Rg USD \| US9026731029	227.34 20:24:04	199.05 04.11.2025	+14.21% +28.29	225.37 100	228.69 400	-18.59%
Ultra Clean Hldg Rg USD \| US90385V1070	26.29 20:51:49	28.53 04.11.2025	-7.85% -2.24	26.32 100	26.40 100	-20.64%
UMB Financial Rg USD \| US9027881088	105.71 20:56:28	107.31 04.11.2025	-1.49% -1.60	105.67 100	105.82 100	-4.92%
UMH Propert REIT Rg USD \| US9030021037	14.51 20:57:32	14.68 03.11.2025	-1.16% -0.17	14.53 100	14.55 400	-22.25%
Unifirst Corp Rg USD \| US9047081040	152.06 20:51:32	155.76 03.11.2025	-2.38% -3.70	151.75 100	153.80 100	-8.96%
Union Bankshares Rg USD \| US9054001071	22.625 17:21:21	22.79 04.11.2025	-0.72% -0.165	22.72 100	23.01 100	-21.17%
Unisys Rg USD \| US9092143067	3.405 20:56:27	3.47 03.11.2025	-1.87% -0.065	3.40 700	3.41 1'000	-45.18%
United Bankshare Rg USD \| US9099071071	35.91 20:56:16	36.01 04.11.2025	-0.28% -0.10	35.89 100	35.91 300	-4.10%
United Comnty Bk Rg USD \| US90984P3038	29.23 20:55:47	29.34 03.11.2025	-0.37% -0.11	29.21 300	29.23 100	-9.19%
United Fire Gr Rg USD \| US9103401082	31.09 20:58:34	30.53 04.11.2025	+1.83% +0.56	31.03 400	31.11 200	+7.31%
United Natural F Rg USD \| US9111631035	36.81 20:58:06	37.36 03.11.2025	-1.47% -0.55	36.78 100	36.85 100	+36.80%
United Parks Rg USD \| US81282V1008	46.32 20:57:54	47.87 03.11.2025	-3.24% -1.55	46.29 200	46.47 100	-14.81%
United Sec Bancs Rg USD \| US9114601035	9.31 20:28:36	9.16 04.11.2025	+1.64% +0.15	9.21 100	9.39 100	-9.31%
Uniti Group Rg USD \| US9129321009	6.20 20:56:15	6.13 04.11.2025	+1.14% +0.07	6.19 300	6.20 1'500	+11.45%
Unitil Corp Rg USD \| US9132591077	49.03 20:51:32	49.10 03.11.2025	-0.14% -0.07	48.87 100	49.22 100	-9.39%
Unity Bancorp Rg USD \| US9132901029	45.52 20:34:35	45.36 04.11.2025	+0.35% +0.16	45.26 100	45.64 100	+4.01%
Univ Health REIT Rg USD \| US91359E1055	38.42 20:51:13	38.22 03.11.2025	+0.52% +0.20	38.36 100	38.71 100	+2.71%
Univer Tech Inst Rg USD \| US9139151040	28.18 20:57:20	28.47 03.11.2025	-1.02% -0.29	28.14 100	28.22 100	+10.74%
Universal Corp Rg USD \| US9134561094	51.30 20:52:41	50.76 03.11.2025	+1.06% +0.54	51.28 100	51.34 300	-7.44%
Universal Ins Hl Rg USD \| US91359V1070	32.46 20:55:16	31.07 03.11.2025	+4.47% +1.39	32.42 200	32.56 100	+47.53%
Universal Logist Rg USD \| US91388P1057	16.08 20:56:26	16.04 04.11.2025	+0.25% +0.04	16.04 100	16.13 100	-65.08%
Univest Finl Rg USD \| US9152711001	29.41 20:51:29	29.45 04.11.2025	-0.14% -0.04	29.40 100	29.42 100	-0.20%
Upbound Grp Rg USD \| US76009N1000	19.75 20:58:06	20.01 04.11.2025	-1.30% -0.26	19.73 100	19.77 200	-31.40%
Upstart Hldgs Rg USD \| US91680M1071	46.75 20:58:52	47.54 04.11.2025	-1.66% -0.79	46.72 200	46.76 200	-22.79%
Upstream Bio Rg USD \| US91678A1079	24.87 20:46:36	25.02 04.11.2025	-0.60% -0.15	24.83 300	25.00 400	+52.19%
Upwork Rg USD \| US91688F1049	17.16 20:58:26	15.63 04.11.2025	+9.79% +1.53	17.15 400	17.19 100	-4.40%
Uranium Energy Rg USD \| US9168961038	13.10 20:58:50	14.05 03.11.2025	-6.76% -0.95	13.09 1'800	13.10 200	+109.39%
Urban Edge REIT Rg USD \| US91704F1049	18.99 20:57:32	19.03 03.11.2025	-0.21% -0.04	18.98 100	19.00 500	-11.49%
Urban Outfitters Rg USD \| US9170471026	62.19 20:58:34	62.01 04.11.2025	+0.29% +0.18	62.15 100	62.20 200	+12.99%
UroGen Pharma Rg USD \| IL0011407140	19.96 20:45:47	20.62 04.11.2025	-3.20% -0.66	19.84 200	19.93 300	+93.62%
US Antimony Rg USD \| US9115491030	6.95 20:58:50	7.04 03.11.2025	-1.28% -0.09	6.95 600	6.96 200	+302.29%
US Lime & Minera Rg USD \| US9119221029	110.34 20:49:50	112.97 04.11.2025	-2.33% -2.63	110.35 200	110.91 100	-14.89%
Us Physical Ther Rg USD \| US90337L1089	86.35 20:44:10	86.93 03.11.2025	-0.67% -0.58	86.59 100	87.80 100	-2.01%
USANA Health Sc Rg USD \| US90328M1071	20.59 20:54:07	21.25 03.11.2025	-3.11% -0.66	20.60 300	20.67 300	-40.79%
USCB Fin Hldgs Rg-A USD \| US90355N1019	17.30 20:35:11	17.16 04.11.2025	+0.82% +0.14	17.08 100	17.30 2'700	-3.32%
Utah Medical Pro Rg USD \| US9174881089	57.12 18:12:35	58.49 04.11.2025	-2.34% -1.37	57.36 100	57.91 100	-4.85%
UTZ Brands Rg-A USD \| US9180901012	10.10 20:58:50	10.40 03.11.2025	-2.88% -0.30	10.09 900	10.11 200	-33.59%
V2X Rg USD \| US92242T1016	57.42 20:56:12	58.41 03.11.2025	-1.69% -0.99	57.19 100	57.39 300	+22.12%
VAALCO Energy Rg USD \| US91851C2017	3.825 20:46:13	3.89 03.11.2025	-1.67% -0.065	3.82 2'500	3.83 1'100	-10.98%
Valaris Rg USD \| BMG9460G1015	55.02 20:58:23	56.99 03.11.2025	-3.46% -1.97	54.94 100	55.08 100	+28.82%
Valhi Rg USD \| US9189052098	13.03 19:57:03	13.53 03.11.2025	-3.70% -0.50	12.58 100	13.25 300	-42.15%
Valley Natl Banc Rg USD \| US9197941076	10.725 20:58:24	10.94 04.11.2025	-1.97% -0.215	10.72 5'000	10.73 5'700	+20.75%
Value Line Inc Rg USD \| US9204371002	37.48 04.11.2025	36.66 01.11.2025	+2.24% +0.82	36.80 100	37.37 100	-29.02%
Vanda Pharma Rg USD \| US9216591084	4.34 20:58:34	4.47 04.11.2025	-2.91% -0.13	4.34 500	4.35 1'400	-6.68%
Varex Imaging Rg USD \| US92214X1063	11.82 20:57:02	12.04 04.11.2025	-1.83% -0.22	11.81 100	11.85 200	-17.48%
Varonis Systems Rg USD \| US9222801022	35.17 20:57:17	36.07 04.11.2025	-2.50% -0.90	35.14 900	35.17 100	-18.82%
Vaxcyte Rg USD \| US92243G1085	41.45 20:57:04	42.83 04.11.2025	-3.22% -1.38	41.42 200	41.55 200	-47.68%
Veeco Instrument Rg USD \| US9224171002	29.26 20:56:26	29.50 04.11.2025	-0.81% -0.24	29.18 100	29.27 100	+10.07%
Velocity Financ Rg USD \| US92262D1019	18.83 20:58:10	18.74 03.11.2025	+0.48% +0.09	18.78 100	19.05 100	-4.19%
Vera Therapeut Rg-A USD \| US92337R1014	24.20 20:58:33	25.94 04.11.2025	-6.71% -1.74	24.19 300	24.21 200	-38.66%
Veracyte Rg USD \| US92337F1075	36.51 20:57:24	36.45 04.11.2025	+0.16% +0.06	36.51 100	36.55 300	-7.95%
Verastem Rg USD \| US92337C2035	7.99 20:58:41	9.90 04.11.2025	-19.29% -1.91	7.98 300	7.99 1'800	+91.49%
Verde Cln Fuel Rg-A USD \| US9233721060	3.34 04.11.2025	3.32 01.11.2025	+0.60% +0.02	3.15 200	3.35 100	-17.84%
Vericel Rg USD \| US92346J1088	36.435 20:58:27	36.705 04.11.2025	-0.74% -0.27	36.30 100	36.49 200	-33.15%
Verint Systems Rg USD \| US92343X1000	20.275 20:39:41	20.28 04.11.2025	-0.02% -0.005	20.27 8'000	20.28 9'200	-26.12%
Veris Residentl Rg USD \| US5544891048	14.55 20:57:19	14.37 03.11.2025	+1.25% +0.18	14.54 100	14.55 100	-13.59%
Verra Mobility Rg-A USD \| US92511U1025	23.04 20:56:19	22.89 04.11.2025	+0.66% +0.15	23.03 1'800	23.04 400	-5.33%
Vertex Rg-A USD \| US92538J1060	19.565 20:57:48	20.69 04.11.2025	-5.44% -1.125	19.56 300	19.57 400	-61.22%
Vestis Rg USD \| US29430C1027	5.015 20:58:09	5.07 03.11.2025	-1.08% -0.055	5.01 1'700	5.02 4'700	-66.73%
Viant Tech Rg-A USD \| US92557A1016	8.49 20:56:13	8.82 04.11.2025	-3.74% -0.33	8.47 200	8.50 200	-53.55%
Viasat Rg USD \| US92552V1008	37.46 20:58:52	38.40 04.11.2025	-2.45% -0.94	37.46 100	37.51 100	+351.23%
Viavi Solutions Rg USD \| US9255501051	16.925 20:58:42	17.54 04.11.2025	-3.51% -0.615	16.92 600	16.93 1'200	+73.66%
Vicor Rg USD \| US9258151029	90.06 20:43:13	93.345 04.11.2025	-3.52% -3.285	89.67 100	90.00 200	+93.18%
Victoria's Secrt Rg USD \| US9264001028	35.49 20:58:34	36.01 03.11.2025	-1.44% -0.52	35.47 100	35.51 200	-13.06%
Victory Cp Hlg-A Rg USD \| US92645B1035	61.43 20:58:46	61.80 04.11.2025	-0.60% -0.37	61.38 200	61.53 100	-5.59%
Viemed Healthcre Rg USD \| CA92663R1055	6.58 20:58:27	6.57 04.11.2025	+0.15% +0.01	6.57 200	6.60 400	-18.08%
Vimeo Rg USD \| US92719V1008	7.80 20:56:10	7.78 04.11.2025	+0.26% +0.02	7.79 31'000	7.80 8'500	+21.56%
Vir Biotechnolog Rg USD \| US92764N1028	5.30 20:51:18	5.60 04.11.2025	-5.36% -0.30	5.30 1'400	5.31 500	-23.71%
Virco Mfg Rg USD \| US9276511097	6.92 20:54:17	7.28 04.11.2025	-4.95% -0.36	6.96 500	7.01 100	-28.98%
Virginia Natl Bk Rg USD \| US9280311039	39.18 17:20:37	39.47 04.11.2025	-0.73% -0.29	39.18 100	39.77 100	+3.32%
Viridian Therapt Rg USD \| US92790C1045	22.43 20:54:12	23.15 04.11.2025	-3.11% -0.72	22.41 400	22.44 300	+20.76%
Virtus Invstmt Rg USD \| US92828Q1094	160.19 15:30:00	160.33 03.11.2025	-0.09% -0.14	157.82 100	161.46 100	-27.31%
Vishay Intertech Rg USD \| US9282981086	16.22 20:58:00	16.78 03.11.2025	-3.34% -0.56	16.20 100	16.22 700	-0.94%
Vishay Prec Grp Rg USD \| US92835K1034	36.18 20:52:49	38.01 03.11.2025	-4.81% -1.83	35.66 100	36.19 300	+61.95%
Visteon Rg USD \| US92839U2069	105.48 20:53:46	106.93 04.11.2025	-1.36% -1.45	105.24 100	105.64 100	+20.53%
Vita Coco Co Rg USD \| US92846Q1076	40.02 20:58:14	40.82 04.11.2025	-1.96% -0.80	40.01 400	40.06 200	+10.59%
Vital Energy Rg USD \| US5168062058	15.27 20:56:35	16.24 03.11.2025	-5.97% -0.97	15.24 100	15.27 800	-47.48%
Vital Farms Rg USD \| US92847W1036	37.42 20:57:36	32.18 04.11.2025	+16.28% +5.24	37.37 100	37.44 100	-14.62%
Vitesse Ener Rg USD \| US92852X1037	20.98 20:58:13	21.47 03.11.2025	-2.28% -0.49	20.96 100	21.03 300	-14.12%
Vivid Seats Rg-A USD \| US92854T2096	12.40 20:43:43	12.20 04.11.2025	+1.64% +0.20	12.32 100	12.44 600	-86.83%
Vlg Super Mkt Inc A USD \| US9271074091	32.25 20:53:48	31.81 04.11.2025	+1.38% +0.44	32.22 100	32.33 100	-0.25%
Vox Royalty Rg USD \| CA92919F1036	3.885 20:53:20	4.15 04.11.2025	-6.39% -0.265	3.88 3'200	3.89 1'800	+77.35%
Voyager Tech Rg-A USD \| US92892B1035	27.59 20:58:36	28.66 03.11.2025	-3.73% -1.07	27.55 200	27.65 300	-
Voyager Therapeu Rg USD \| US92915B1061	4.21 20:55:05	4.59 04.11.2025	-8.28% -0.38	4.20 500	4.21 200	-19.05%
Vroom Rg USD \| US92918V3078	23.50 04.11.2025	23.57 01.11.2025	-0.30% -0.07	22.74 100	24.00 100	-
VSE Rg USD \| US9182841000	179.29 20:53:02	180.97 04.11.2025	-0.93% -1.68	178.58 300	179.60 100	+90.29%
VTEX Rg-A USD \| KYG9470A1022	4.255 20:54:03	4.38 03.11.2025	-2.85% -0.125	4.25 8'300	4.26 2'900	-25.64%
Vuzix Rg USD \| US92921W3007	3.11 20:56:22	3.39 04.11.2025	-8.26% -0.28	3.10 600	3.11 1'400	-13.96%
W&T Offshore Rg USD \| US92922P1066	1.99 20:58:23	2.07 03.11.2025	-3.86% -0.08	1.98 11'200	1.99 3'600	+24.70%
Wabash National Rg USD \| US9295661071	7.685 20:56:11	7.92 03.11.2025	-2.97% -0.235	7.68 100	7.70 100	-53.77%
WaFd Rg USD \| US9388241096	29.74 20:58:38	29.48 04.11.2025	+0.88% +0.26	29.74 100	29.75 100	-8.56%
Waldencast Rg-A USD \| JE00BPG99318	1.80 19:56:14	1.77 04.11.2025	+1.69% +0.03	1.75 200	1.78 100	-55.97%
Walker & Dunlop Rg USD \| US93148P1021	79.68 20:29:16	80.30 03.11.2025	-0.77% -0.62	79.51 100	80.48 200	-17.40%
Warby Parker Rg-A USD \| US93403J1060	19.59 20:56:40	19.77 03.11.2025	-0.91% -0.18	19.58 100	19.60 700	-18.34%
Warrior Met Coal Rg USD \| US93627C1018	65.14 20:54:45	69.49 03.11.2025	-6.26% -4.35	64.97 100	65.21 200	+28.12%
Washing.Tr Banco Rg USD \| US9406101082	27.27 20:49:41	27.35 04.11.2025	-0.29% -0.08	27.28 200	27.32 400	-12.76%
Waterstone Finl Rg USD \| US94188P1012	15.15 20:09:00	15.30 04.11.2025	-0.98% -0.15	15.20 1'700	15.24 200	+13.84%
Watts Water Tech-A USD \| US9427491025	274.26 20:57:04	271.80 03.11.2025	+0.91% +2.46	274.00 40	274.26 80	+33.69%
WAVE Life Sci Rg USD \| SG9999014716	8.02 20:57:47	8.31 04.11.2025	-3.49% -0.29	8.01 1'000	8.02 1'400	-32.82%
Waystar Holding Rg USD \| US9467841055	37.21 20:58:51	37.03 04.11.2025	+0.49% +0.18	37.17 300	37.21 400	+0.90%
Wd-40 Co Rg USD \| US9292361071	196.02 20:47:24	194.70 04.11.2025	+0.68% +1.32	194.81 100	197.29 200	-19.77%
Weave Comm Rg USD \| US94724R1086	6.495 20:58:42	7.02 03.11.2025	-7.48% -0.525	6.49 400	6.50 1'200	-55.90%
WEBTOON Entr Rg USD \| US94845U1051	17.15 20:58:35	17.48 04.11.2025	-1.89% -0.33	17.14 100	17.15 100	+28.72%
Weis Markets Rg USD \| US9488491047	64.26 20:48:25	63.76 03.11.2025	+0.78% +0.50	64.13 100	64.41 200	-5.85%
Werner Enterpris Rg USD \| US9507551086	26.11 20:58:44	25.69 04.11.2025	+1.63% +0.42	26.09 200	26.13 700	-28.48%
Wesbanco Rg USD \| US9508101014	29.94 20:58:51	30.35 04.11.2025	-1.35% -0.41	29.93 600	29.95 100	-6.73%
West Bancorp Rg USD \| US95123P1066	21.44 20:31:00	21.64 04.11.2025	-0.92% -0.20	21.36 100	21.53 100	-0.05%
Westamer Bancorp Rg USD \| US9570901036	47.15 20:46:34	47.15 04.11.2025	0.00% 0.00	47.10 300	47.22 200	-10.12%
Western New Engl Rg USD \| US9588921018	11.34 20:23:11	11.32 04.11.2025	+0.18% +0.02	11.35 300	11.37 100	+23.04%
Westrock Coffee Rg USD \| US96145W1036	4.335 20:57:01	4.45 04.11.2025	-2.58% -0.115	4.33 400	4.34 400	-30.69%
Westwood Hldng Rg USD \| US9617651040	16.50 19:56:58	16.74 03.11.2025	-1.43% -0.24	16.47 100	16.75 1'200	+15.37%
Weyco Group Inc Rg USD \| US9621491003	28.38 20:35:22	28.57 04.11.2025	-0.67% -0.19	28.36 100	28.49 400	-23.91%
Whitestone REIT Rg USD \| US9660842041	13.34 20:46:54	12.56 03.11.2025	+6.21% +0.78	13.33 100	13.37 200	-11.36%
WideOpenWest Rg USD \| US96758W1018	5.135 20:54:19	5.13 03.11.2025	+0.10% +0.005	5.13 30'800	5.14 49'900	+3.43%
Willdan Group Rg USD \| US96924N1000	91.69 20:51:32	93.54 04.11.2025	-1.98% -1.85	91.62 200	92.19 200	+145.58%
Willis Lease Fin Rg USD \| US9706461053	118.51 20:42:03	126.13 04.11.2025	-6.04% -7.62	118.51 100	121.72 100	-39.23%
Winmark Rg USD \| US9742501029	414.12 20:53:17	413.765 04.11.2025	+0.09% +0.355	410.43 40	418.56 40	+5.26%
Winnebago Indust Rg USD \| US9746371007	36.18 20:54:54	36.94 03.11.2025	-2.06% -0.76	36.19 100	36.29 200	-22.69%
WisdomTree Rg USD \| US97717P1049	11.725 20:56:43	12.00 03.11.2025	-2.29% -0.275	11.72 2'300	11.73 1'200	+14.29%
WM Technology Rg-A USD \| US92971A1097	0.9822 20:52:20	1.03 04.11.2025	-4.64% -0.0478	0.9818 2'000	0.9859 300	-25.36%
Wolverine Worldw Rg USD \| US9780971035	22.03 20:57:44	22.34 03.11.2025	-1.39% -0.31	22.02 200	22.05 200	+0.63%
Workiva Rg-A USD \| US98139A1051	81.69 20:58:27	84.83 03.11.2025	-3.70% -3.14	81.63 100	81.77 200	-22.53%
World Acceptance Rg USD \| US9814191048	130.76 20:19:00	132.90 04.11.2025	-1.61% -2.14	131.00 300	132.68 100	+18.20%
World Kinect Rg USD \| US9814751064	25.88 20:56:36	26.10 03.11.2025	-0.84% -0.22	25.82 1'000	25.86 400	-5.13%
Worthington Rg USD \| US9818111026	55.18 20:39:32	55.75 03.11.2025	-1.02% -0.57	55.06 100	55.21 200	+38.99%
Worthington Rg USD \| US9821041012	30.94 20:48:04	31.78 03.11.2025	-2.64% -0.84	30.94 200	31.04 200	-0.13%
WSFS Financial Rg USD \| US9293281021	52.68 20:58:50	52.42 04.11.2025	+0.50% +0.26	52.66 100	52.68 300	-1.34%
XCF Global Rg-A USD \| US98400U1034	0.837 04.11.2025	0.8793 01.11.2025	-4.81% -0.0423	- -	- -	-
Xencor Rg USD \| US98401F1057	13.905 20:58:02	13.94 04.11.2025	-0.25% -0.035	13.86 400	13.95 500	-39.34%
Xeni Htl&Rs REIT Rg USD \| US9840171030	12.59 20:57:32	12.59 03.11.2025	0.00% 0.00	12.58 500	12.60 500	-15.28%
Xenon Pharma Rg USD \| CA98420N1050	39.54 20:58:15	41.12 04.11.2025	-3.84% -1.58	39.50 300	39.55 400	+4.90%
Xeris Biph Hldg Rg USD \| US98422E1038	9.925 20:55:16	9.90 04.11.2025	+0.25% +0.025	9.92 500	9.93 1'900	+192.04%
Xerox Holdings Rg USD \| US98421M1062	3.015 20:56:49	3.22 04.11.2025	-6.37% -0.205	3.01 3'800	3.02 6'500	-61.80%
XOMA Rylty Rg USD \| US98419J2069	32.75 19:34:07	33.06 04.11.2025	-0.94% -0.31	32.63 100	32.82 100	+25.80%
Xometry Rg-A USD \| US98423F1093	60.61 20:58:47	48.57 04.11.2025	+24.79% +12.04	60.43 100	60.85 100	+13.85%
Xpel Rg USD \| US98379L1008	35.05 20:32:39	34.61 04.11.2025	+1.27% +0.44	34.97 200	35.08 100	-13.35%
Xperi Rg USD \| US98423J1016	6.32 20:57:53	6.60 03.11.2025	-4.24% -0.28	6.32 800	6.33 2'300	-35.74%
Xpnential Ftns Rg-A USD \| US98422X1019	6.48 20:52:41	6.61 03.11.2025	-1.97% -0.13	6.46 400	6.49 200	-50.86%
Yelp Rg USD \| US9858171054	31.76 20:52:41	33.06 03.11.2025	-3.93% -1.30	31.70 100	31.74 200	-14.57%
Yext Rg USD \| US98585N1063	8.32 20:52:10	8.46 03.11.2025	-1.65% -0.14	8.32 500	8.33 200	+33.02%
York Water Rg USD \| US9871841089	32.18 20:58:40	31.22 04.11.2025	+3.07% +0.96	32.14 200	32.20 100	-4.58%
Zenas BioPharma Rg USD \| US98937L1052	30.26 20:56:40	31.33 04.11.2025	-3.42% -1.07	30.21 100	30.42 100	+282.54%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	16.96 20:58:51	17.62 03.11.2025	-3.75% -0.66	16.95 200	16.96 200	-2.06%
Zevia Rg-A USD \| US98955K1043	2.36 20:51:48	2.38 03.11.2025	-0.84% -0.02	2.36 2'000	2.37 3'500	-43.20%
Zevra Rg USD \| US4884452065	9.83 20:57:38	10.21 04.11.2025	-3.72% -0.38	9.82 300	9.83 600	+22.42%
Ziff Davis Rg USD \| US48123V1026	32.77 20:56:14	33.99 04.11.2025	-3.59% -1.22	32.72 300	32.79 300	-37.45%
ZipRecruiter Rg-A USD \| US98980B1035	4.12 20:56:33	4.16 03.11.2025	-0.96% -0.04	4.12 1'200	4.13 2'900	-42.54%
zSpace Rg USD \| US98980W1071	0.9066 04.11.2025	0.9441 01.11.2025	-3.97% -0.0375	- -	- -	-94.29%
Zumiez Rg USD \| US9898171015	21.07 20:51:34	21.64 04.11.2025	-2.63% -0.57	21.06 300	21.12 100	+12.88%
Zurn Elkay Water Rg USD \| US98983L1089	46.72 20:56:23	47.04 03.11.2025	-0.68% -0.32	46.68 200	46.79 100	+26.11%
Zymeworks Rg USD \| US98985Y1082	18.07 20:58:10	18.89 04.11.2025	-4.34% -0.82	18.03 100	18.08 400	+29.03%