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	4.07 18:17:02	4.07 14.08.2026	0.00% 0.00	4.06 400	4.08 100	+3.56%
10x Genomics Rg-A USD \| US88025U1097	56.69 18:33:06	58.15 14.08.2026	-2.51% -1.46	56.60 100	56.72 300	+256.53%
1st Cmmty Bkshs Rg USD \| US31983A1034	49.25 17:32:07	49.32 14.08.2026	-0.14% -0.07	49.16 100	49.25 100	+46.22%
1st Intst Banc Rg-A USD \| US32055Y2019	39.08 18:39:08	38.84 14.08.2026	+0.62% +0.24	39.07 500	39.09 200	+12.25%
1st Northn Comm Rg USD \| US3359251036	17.55 18:33:16	17.51 14.08.2026	+0.23% +0.04	17.53 100	17.60 300	+37.62%
1st Source Corp Rg USD \| US3369011032	88.74 18:19:51	88.63 14.08.2026	+0.12% +0.11	88.68 400	88.89 100	+41.83%
1stdibs.com Rg USD \| US3205511047	4.83 18:04:56	4.84 14.08.2026	-0.21% -0.01	4.79 100	4.80 100	-19.20%
3D Systems Rg USD \| US88554D2053	3.71 18:35:45	3.62 13.08.2026	+2.49% +0.09	3.71 400	3.72 600	+104.52%
3rd Cst Bncshs Rg USD \| US88422P1093	46.11 18:05:12	46.00 13.08.2026	+0.24% +0.11	45.91 100	46.13 400	+21.02%
4D Molecular Rg USD \| US35104E1001	11.44 18:36:22	11.65 14.08.2026	-1.80% -0.21	11.41 200	11.45 500	+55.33%
8x8 Rg USD \| US2829141009	2.035 18:40:17	2.10 14.08.2026	-3.10% -0.065	2.03 7'900	2.04 4'000	+6.60%
908 Devices Rg USD \| US65443P1021	10.16 18:33:00	10.11 14.08.2026	+0.49% +0.05	10.13 200	10.17 300	+92.57%
A10 Networks Rg USD \| US0021211018	27.25 18:39:01	27.00 13.08.2026	+0.93% +0.25	27.23 100	27.25 200	+52.63%
AAR Rg USD \| US0003611052	145.91 18:38:55	143.39 13.08.2026	+1.76% +2.52	145.85 200	146.38 400	+73.20%
Abacus Glb Mgt Rg-A USD \| US00258Y1047	9.41 18:37:27	8.52 13.08.2026	+10.45% +0.89	9.40 100	9.42 600	-0.35%
Abeona Therap Rg USD \| US00289Y2063	5.975 18:39:40	6.345 14.08.2026	-5.83% -0.37	5.97 500	5.98 300	+20.40%
Abercrombie Ft Rg-A USD \| US0028962076	108.61 18:34:28	108.82 13.08.2026	-0.19% -0.21	108.42 100	108.64 100	-13.55%
ABM Industries Rg USD \| US0009571003	48.235 18:37:48	48.12 13.08.2026	+0.24% +0.115	48.20 100	48.28 200	+13.76%
Absci Rg USD \| US00091E1091	8.98 18:40:00	9.46 14.08.2026	-5.07% -0.48	8.97 300	8.98 100	+171.06%
Acacia Res-Ac Techs USD \| US0038813079	4.595 18:36:10	4.60 14.08.2026	-0.11% -0.005	4.59 1'100	4.60 300	+22.99%
Academy Sports Rg USD \| US00402L1070	48.00 18:40:51	48.93 14.08.2026	-1.90% -0.93	47.97 200	48.05 100	-2.06%
Acadia Healthcar Rg USD \| US00404A1097	30.83 18:40:04	30.24 14.08.2026	+1.95% +0.59	30.80 300	30.85 300	+113.11%
Acadia Pharma Rg USD \| US0042251084	28.25 18:40:57	28.38 14.08.2026	-0.46% -0.13	28.25 500	28.27 100	+6.25%
Acadia REIT-SBI Rg USD \| US0042391096	20.91 18:32:36	20.84 13.08.2026	+0.34% +0.07	20.88 100	20.92 300	+1.46%
Acadian Asset Rg USD \| US10948W1036	92.76 18:26:34	93.16 13.08.2026	-0.43% -0.40	92.60 100	92.92 100	+98.21%
Accel Entmt Rg-A-1 USD \| US00436Q1067	12.49 18:32:00	12.41 13.08.2026	+0.64% +0.08	12.48 300	12.50 400	+8.76%
ACCELERANT Rg USD \| KYG008941083	19.62 18:39:02	19.51 13.08.2026	+0.56% +0.11	19.62 2'100	19.63 6'200	+19.33%
Accendra Health Rg USD \| US6907321029	1.05 18:40:16	1.10 13.08.2026	-4.55% -0.05	1.05 2'600	1.06 5'200	-60.71%
ACCO Brands Rg USD \| US00081T1088	4.34 18:32:42	4.32 13.08.2026	+0.46% +0.02	4.34 200	4.35 500	+15.82%
Achieve Life Sci Rg USD \| US0044685008	7.315 18:40:45	7.25 14.08.2026	+0.90% +0.065	7.31 100	7.32 1'300	+45.88%
ACI Worldwide Rg USD \| US0044981019	53.14 18:35:00	53.66 14.08.2026	-0.97% -0.52	53.10 300	53.17 300	+12.24%
Aclaris Therap Rg USD \| US00461U1051	5.73 18:38:39	5.86 14.08.2026	-2.22% -0.13	5.72 900	5.73 100	+94.68%
ACM Research-A Rg USD \| US00108J1097	79.13 18:38:16	81.19 14.08.2026	-2.54% -2.06	78.76 100	79.35 100	+105.80%
Acme United Rg USD \| US0048161048	60.09 15:55:35	58.31 13.08.2026	+7.48% +4.18	58.37 100	62.17 100	+45.60%
ACNB Rg USD \| US0008681092	64.66 17:35:14	64.89 14.08.2026	-0.35% -0.23	64.39 100	65.04 100	+34.21%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	14.20 17:11:05	14.12 13.08.2026	+0.57% +0.08	14.04 100	14.61 100	-33.83%
Acumen Pharma Rg USD \| US00509G2093	2.575 18:33:32	2.55 14.08.2026	+0.98% +0.025	2.57 400	2.58 500	+20.85%
Acushnet Holdngs Rg USD \| US0050981085	89.53 18:32:57	89.90 13.08.2026	-0.41% -0.37	89.63 100	90.48 100	+12.63%
ACV Auctions Rg-A USD \| US00091G1040	7.955 18:38:29	7.96 13.08.2026	-0.06% -0.005	7.95 200	7.96 800	-0.75%
Adamas Trust Rg USD \| US6496048405	10.145 18:38:22	10.09 14.08.2026	+0.55% +0.055	10.14 800	10.15 200	+38.22%
AdaptHealth Rg USD \| US00653Q1022	5.82 18:39:59	5.70 14.08.2026	+2.11% +0.12	5.81 600	5.82 100	-42.77%
Adaptive Biotech Rg USD \| US00650F1093	24.44 18:40:11	24.46 14.08.2026	-0.08% -0.02	24.43 400	24.44 200	+50.62%
ADC Therapeutic Rg USD \| CH0499880968	1.02 18:39:56	1.05 13.08.2026	-2.86% -0.03	1.02 6'600	1.03 7'400	-70.25%
Addus HomeCare Rg USD \| US0067391062	115.98 18:28:00	117.59 14.08.2026	-1.37% -1.61	115.81 200	116.11 100	+9.50%
Adeia Rg USD \| US00676P1075	30.06 18:38:20	28.69 14.08.2026	+4.78% +1.37	30.04 400	30.20 100	+66.32%
ADI Global Rg USD \| US0010261032	22.50 18:39:13	25.82 13.08.2026	-12.86% -3.32	22.33 100	22.59 100	-
Adient Rg USD \| IE00BD845X29	20.75 18:37:16	20.03 13.08.2026	+3.59% +0.72	20.75 100	20.76 200	+4.49%
ADMA Biologics Rg USD \| US0008991046	9.40 18:38:30	9.41 14.08.2026	-0.11% -0.01	9.39 800	9.40 600	-48.41%
ADTRAN Holdings Rg USD \| US00486H1059	8.335 18:38:07	8.07 14.08.2026	+3.28% +0.265	8.32 100	8.33 700	-7.13%
Advance Auto Par Rg USD \| US00751Y1064	56.60 18:38:46	57.36 13.08.2026	-1.32% -0.76	56.56 100	56.64 100	+45.95%
AdvanSix Rg USD \| US00773T1016	16.91 18:37:01	16.53 13.08.2026	+2.30% +0.38	16.90 100	16.95 100	-4.45%
Advantage Sltn Rg-A USD \| US00791N2018	32.67 17:51:34	32.99 14.08.2026	-0.97% -0.32	32.32 100	33.01 100	+49.95%
Aebi Schm Hldg N USD \| CH0027352993	12.90 18:37:19	13.69 14.08.2026	-5.77% -0.79	12.85 100	12.89 400	+8.22%
Aehr Test System Rg USD \| US00760J1088	134.27 18:38:44	123.30 14.08.2026	+8.90% +10.97	134.35 200	134.66 100	+510.70%
Aeluma Rg USD \| US00776X1090	18.29 18:35:34	17.60 14.08.2026	+3.92% +0.69	18.20 100	18.39 100	+2.50%
Aemetis Rg USD \| US00770K2024	1.775 18:40:27	1.74 14.08.2026	+2.01% +0.035	1.77 2'600	1.78 900	+25.18%
AerSale Rg USD \| US00810F1066	5.82 18:38:02	5.72 14.08.2026	+1.75% +0.10	5.82 400	5.83 700	-19.55%
Aeva Tech Rg USD \| US00835Q2021	23.93 18:39:01	22.42 14.08.2026	+6.74% +1.51	23.90 300	23.95 300	+68.83%
AEVEX Rg-A USD \| US00835T1079	21.16 18:40:21	20.89 13.08.2026	+1.29% +0.27	21.06 300	21.14 400	-
Agenus Rg USD \| US00847G8042	7.25 18:37:55	7.00 14.08.2026	+3.57% +0.25	7.24 400	7.25 200	+122.93%
Agilon health Rg USD \| US00857U2069	95.61 18:39:58	88.90 13.08.2026	+7.55% +6.71	95.14 100	95.77 100	+416.34%
Agilysys Rg USD \| US00847J1051	113.56 18:37:09	115.20 14.08.2026	-1.42% -1.64	113.41 100	113.80 100	-3.06%
Agios Pharm Rg USD \| US00847X1046	32.73 18:38:27	33.47 14.08.2026	-2.21% -0.74	32.72 300	32.84 200	+22.96%
AGNT Rg USD \| US30212W1009	4.35 18:40:33	4.50 14.08.2026	-3.33% -0.15	4.35 900	4.36 800	-50.28%
AH Realty Trust Rg USD \| US04208T1088	6.79 18:39:00	6.79 13.08.2026	0.00% 0.00	6.79 500	6.80 700	+2.57%
AirJoule Tech Rg-A USD \| US6121601016	6.00 18:40:58	6.32 14.08.2026	-5.22% -0.33	5.98 100	6.00 3'100	+60.41%
AIRO Grp Hldg Rg USD \| US0094221068	9.43 18:39:10	10.71 14.08.2026	-11.95% -1.28	9.45 300	9.49 300	+30.93%
AirSculpt Tech Rg USD \| US0094961002	3.395 18:35:11	3.38 14.08.2026	+0.44% +0.015	3.39 300	3.40 400	+70.71%
Akebia Therapeut Rg USD \| US00972D1054	0.8724 18:40:06	0.8696 14.08.2026	+0.32% +0.0028	0.86 400	0.8725 400	-45.99%
Aktis Oncology Rg USD \| US01021M1045	24.48 18:31:10	23.79 14.08.2026	+2.90% +0.69	24.59 100	24.92 100	-
Al Inm Prop REIT Rg USD \| US02083X1037	19.74 18:38:40	19.68 13.08.2026	+0.30% +0.06	19.69 100	19.74 100	+17.70%
Alamar Biosc Rg USD \| US0109111056	33.03 18:26:33	32.92 14.08.2026	+0.33% +0.11	32.88 100	33.23 100	-
Alamo Group Rg USD \| US0113111076	166.71 18:10:00	163.58 13.08.2026	+1.91% +3.13	164.81 100	167.26 100	-2.56%
Alarm.com Holdin Rg USD \| US0116421050	55.56 18:39:40	55.79 14.08.2026	-0.41% -0.23	55.50 100	55.63 200	+9.35%
Albany Intl Rg-A USD \| US0123481089	64.07 18:40:18	64.09 13.08.2026	-0.03% -0.02	63.87 100	64.11 100	+26.41%
Alector Rg USD \| US0144421072	2.045 18:39:12	2.04 14.08.2026	+0.25% +0.005	2.04 300	2.05 200	+30.77%
Alerus Financial Rg USD \| US01446U1034	33.65 18:30:15	33.90 14.08.2026	-0.74% -0.25	33.61 100	33.66 100	+50.53%
Alexander's Rg USD \| US0147521092	274.13 16:56:52	274.63 13.08.2026	-0.18% -0.50	272.47 100	275.00 300	+26.01%
Alico Rg USD \| US0162301040	40.82 17:03:51	41.04 14.08.2026	-0.54% -0.22	40.54 100	40.92 200	+12.81%
Alignment Hlthc Rg USD \| US01625V1044	14.165 18:40:14	13.46 14.08.2026	+5.24% +0.705	14.16 800	14.18 300	-31.85%
Alkami Tech Rg USD \| US01644J1088	20.39 18:38:01	20.78 14.08.2026	-1.88% -0.39	20.38 100	20.39 100	-9.93%
Alkermes Rg USD \| IE00B56GVS15	49.35 18:40:12	49.45 14.08.2026	-0.20% -0.10	49.34 100	49.39 100	+76.73%
Allegiant Travel Rg USD \| US01748X1028	84.98 18:32:43	86.45 14.08.2026	-1.70% -1.47	84.66 100	85.15 200	+1.38%
Alliance Laundry Rg USD \| US01862Q1076	24.90 18:33:38	25.76 13.08.2026	-3.34% -0.86	24.93 100	25.00 600	+26.58%
Allient Rg USD \| US0193301092	110.71 18:17:04	109.68 14.08.2026	+0.94% +1.03	110.40 100	110.89 100	+104.06%
Allogene Therap Rg USD \| US0197701065	2.02 18:38:08	1.98 14.08.2026	+2.02% +0.04	2.01 7'000	2.02 11'200	+44.53%
Alpha & Omega Rg USD \| BMG6331P1041	30.38 18:38:29	30.62 14.08.2026	-0.78% -0.24	30.35 100	30.51 100	+54.57%
Alpha Metallurgl Rg USD \| US0207641061	163.97 18:24:33	155.60 13.08.2026	+5.38% +8.37	163.18 100	164.80 100	-22.15%
Alpha Teknova Rg USD \| US02080L1026	7.015 18:38:28	7.38 14.08.2026	-4.95% -0.365	7.02 100	7.09 300	+94.21%
Alphatec Holding Rg USD \| US02081G2012	9.85 18:40:02	9.75 14.08.2026	+1.03% +0.10	9.85 600	9.86 700	-53.66%
Alta Equip Grp Rg USD \| US02128L1061	7.12 18:17:02	7.15 13.08.2026	-0.42% -0.03	7.11 200	7.15 100	+55.43%
Alti Global-A Rg USD \| US02157E1064	4.10 18:23:15	4.19 14.08.2026	-2.15% -0.09	4.07 200	4.11 300	-9.70%
Altimmune Rg USD \| US02155H2004	2.915 18:39:03	2.88 14.08.2026	+1.22% +0.035	2.91 2'700	2.92 2'300	-20.22%
Alto Ingredients Rg USD \| US0215131063	4.235 18:37:07	4.20 14.08.2026	+0.83% +0.035	4.23 800	4.24 800	+45.83%
Alto Neuro Rg USD \| US02157Q1094	30.75 18:40:43	32.30 13.08.2026	-4.80% -1.55	30.72 100	30.81 100	+81.46%
Alumis Rg USD \| US0223071020	25.00 18:40:54	24.41 14.08.2026	+2.42% +0.59	24.97 100	25.04 300	+150.10%
ALX Oncology Rg USD \| US00166B1052	1.98 18:38:35	1.94 14.08.2026	+2.06% +0.04	1.97 1'000	1.98 100	+71.68%
AM Battry Tech Rg USD \| US02451V3096	2.54 18:37:21	2.51 14.08.2026	+1.20% +0.03	2.53 3'100	2.54 600	-24.85%
Am Eagle Outfitt Rg USD \| US02553E1064	16.26 18:40:08	16.30 13.08.2026	-0.25% -0.04	16.25 400	16.27 100	-38.19%
Amalgamated Fin Rg USD \| US0226711010	50.77 18:19:15	51.08 14.08.2026	-0.61% -0.31	50.79 300	50.86 100	+59.48%
Ambarella Rg USD \| KYG037AX1015	81.48 18:32:12	81.96 14.08.2026	-0.59% -0.48	81.20 100	81.62 200	+15.70%
Ambiq Micro Rg USD \| US0231931058	64.45 18:35:40	64.34 13.08.2026	+0.17% +0.11	64.28 100	64.66 100	+125.75%
AMC Enter Hldg Rg-A USD \| US00165C3025	2.54 18:40:01	2.63 13.08.2026	-3.42% -0.09	2.53 4'000	2.54 10'300	+68.59%
AMC Glbl Media Rg-A USD \| US00164V1035	12.15 18:37:06	12.02 14.08.2026	+1.08% +0.13	12.11 400	12.17 200	+26.26%
Amer Cstl Ins Rg USD \| US9107101027	9.84 18:21:22	9.76 14.08.2026	+0.82% +0.08	9.84 200	9.87 300	-22.72%
Amer Public Edu Rg USD \| US02913V1035	45.02 18:38:02	45.24 14.08.2026	-0.49% -0.22	44.82 100	45.11 100	+19.68%
Amer Realty Invs Rg USD \| US0291741090	15.26 13.08.2026	15.02 12.08.2026	+1.60% +0.24	14.21 100	17.89 100	-4.98%
Amerant Bancor Rg-A USD \| US0235761014	28.99 18:40:50	29.19 13.08.2026	-0.69% -0.20	28.98 400	29.05 200	+49.62%
Amercn Supercond Rg USD \| US0301112076	31.99 18:35:34	31.51 14.08.2026	+1.52% +0.48	31.97 800	32.05 100	+9.49%
Ameresco Rg-A USD \| US02361E1082	28.27 18:34:01	27.79 13.08.2026	+1.73% +0.48	28.25 300	28.39 400	-5.12%
American Ins Rg USD \| US0269481091	24.14 18:29:19	24.00 13.08.2026	+0.58% +0.14	24.06 100	24.26 500	+15.22%
American Res Rg-A USD \| US02927U2087	2.85 18:40:30	2.82 14.08.2026	+1.06% +0.03	2.84 1'700	2.86 600	+13.71%
American Sts Wat Rg USD \| US0298991011	88.49 18:30:42	88.73 13.08.2026	-0.27% -0.24	88.36 100	88.59 100	+22.42%
Americn Ast REIT Rg USD \| US0240131047	22.845 18:39:07	22.96 13.08.2026	-0.50% -0.115	22.82 200	22.85 100	+21.29%
Ameris Bancorp Rg USD \| US03076K1088	89.69 18:36:07	89.39 13.08.2026	+0.34% +0.30	89.64 100	89.83 300	+20.36%
Amerisafe Rg USD \| US03071H1005	27.79 18:35:57	27.20 14.08.2026	+2.17% +0.59	27.79 200	27.89 200	-29.19%
Ames National Rg USD \| US0310011004	31.78 14.08.2026	31.67 13.08.2026	+0.35% +0.11	31.58 100	32.04 100	+38.41%
AMN Healthcare Rg USD \| US0017441017	34.42 18:39:07	34.49 13.08.2026	-0.20% -0.07	34.36 100	34.45 300	+118.85%
Amneal Phrmctl Rg-A USD \| US03168L1052	17.67 18:40:18	17.27 14.08.2026	+2.32% +0.40	17.66 400	17.68 500	+37.06%
Ampco-Pittsburgh Rg USD \| US0320371034	9.54 18:27:01	9.19 13.08.2026	+3.81% +0.35	9.45 100	9.58 100	+72.42%
Amphastar Pharma Rg USD \| US03209R1032	20.87 18:40:37	20.18 14.08.2026	+3.42% +0.69	20.84 1'100	20.90 100	-24.65%
Amplify Energy Rg USD \| US03212B1035	4.70 18:37:30	4.83 13.08.2026	-2.69% -0.13	4.69 1'800	4.70 1'400	+5.69%
Amplitude Rg-A USD \| US03213A1043	13.03 18:39:56	13.30 14.08.2026	-2.03% -0.27	13.03 400	13.04 300	+14.85%
Amprius Tech Rg USD \| US03214Q1085	12.72 18:40:43	11.94 13.08.2026	+6.53% +0.78	12.71 300	12.73 200	+51.33%
Amtech Systems Rg USD \| US0323325045	16.00 18:32:33	16.00 14.08.2026	0.00% 0.00	15.91 200	16.05 300	+27.49%
Amylyx Pharm Rg USD \| US03237H1014	21.74 18:40:25	22.48 14.08.2026	-3.29% -0.74	21.72 100	21.76 100	+86.09%
AN2 Therapeutic Rg USD \| US0373261058	5.99 18:35:46	5.98 14.08.2026	+0.17% +0.01	5.94 300	6.00 100	+424.56%
AnaptysBio Rg USD \| US0327241065	57.65 18:37:22	56.02 14.08.2026	+2.91% +1.63	57.50 500	57.75 500	+15.55%
Anavex Life Scie Rg USD \| US0327973006	3.19 18:39:26	3.27 14.08.2026	-2.45% -0.08	3.18 900	3.19 600	-8.15%
Andersons Rg USD \| US0341641035	65.93 18:37:15	65.14 14.08.2026	+1.21% +0.79	65.88 200	66.08 100	+22.51%
Angel REIT Rg USD \| US03464Y1082	8.97 18:28:07	9.00 13.08.2026	-0.33% -0.03	8.96 200	9.01 300	+4.53%
Angi Rg-A USD \| US00183L2016	4.77 18:36:38	4.83 14.08.2026	-1.24% -0.06	4.76 400	4.77 200	-62.65%
AngioDynamics Rg USD \| US03475V1017	15.63 18:39:17	15.66 14.08.2026	-0.19% -0.03	15.62 300	15.65 100	+21.96%
ANI Pharmaceutic Rg USD \| US00182C1036	75.91 18:25:36	74.77 14.08.2026	+1.52% +1.14	75.58 100	76.12 100	-5.28%
Anika Therapeuti Rg USD \| US0352551081	21.93 18:39:19	21.17 14.08.2026	+3.59% +0.76	21.87 300	22.05 2'500	+120.29%
Annexon Rg USD \| US03589W1027	5.24 18:40:22	5.26 14.08.2026	-0.38% -0.02	5.24 900	5.25 1'100	+4.78%
Anteris Tech Rg USD \| US03675P1021	9.05 18:40:32	8.93 14.08.2026	+1.34% +0.12	9.04 400	9.07 100	+78.96%
Anterix Rg USD \| US03676C1009	91.57 18:31:12	91.49 14.08.2026	+0.09% +0.08	90.99 100	91.67 200	+319.10%
Apogee Enterpris Rg USD \| US0375981091	42.40 18:21:24	42.57 14.08.2026	-0.40% -0.17	42.35 400	42.46 100	+16.92%
Apogee Therap Rg USD \| US03770N1019	134.51 18:35:56	134.45 14.08.2026	+0.04% +0.06	134.51 500	134.52 300	+78.13%
Appian-A Rg USD \| US03782L1017	35.66 18:37:41	37.01 14.08.2026	-3.65% -1.35	35.62 200	35.71 600	+4.49%
Apple Hosp REIT Rg USD \| US03784Y2000	16.08 18:39:03	15.87 13.08.2026	+1.32% +0.21	16.08 1'400	16.09 1'900	+33.92%
Aquestive Therp Rg USD \| US03843E1047	4.12 18:40:57	4.25 14.08.2026	-3.06% -0.13	4.12 1'300	4.13 1'300	-34.21%
Arbor Rlty REIT Rg USD \| US0389231087	5.13 18:40:56	5.26 13.08.2026	-2.47% -0.13	5.13 2'400	5.14 4'000	-32.22%
Arbutus Biopharm Rg USD \| CA03879J1003	4.64 18:37:00	4.58 14.08.2026	+1.31% +0.06	4.64 1'200	4.65 1'800	-4.78%
ArcBest Rg USD \| US03937C1053	144.88 18:24:54	146.74 14.08.2026	-1.27% -1.86	145.03 200	145.51 100	+97.79%
Archr Aviation Rg-A USD \| US03945R1023	6.61 18:40:58	6.97 13.08.2026	-5.16% -0.36	6.62 5'400	6.63 7'700	-7.31%
Archrock Rg USD \| US03957W1062	34.41 18:40:25	33.34 13.08.2026	+3.21% +1.07	34.38 200	34.44 700	+28.13%
Arcosa Rg USD \| US0396531008	145.38 18:25:02	144.96 13.08.2026	+0.29% +0.42	145.38 200	145.40 100	+36.34%
Arct Therap Hldg Rg USD \| US03969T1097	8.18 18:39:23	7.86 14.08.2026	+4.07% +0.32	8.17 300	8.19 100	+28.22%
Arcus Biosciens Rg USD \| US03969F1093	28.66 18:33:36	28.86 13.08.2026	-0.69% -0.20	28.61 100	28.67 100	+21.11%
Arcutis Biother Rg USD \| US03969K1088	25.91 18:39:37	25.83 14.08.2026	+0.31% +0.08	25.92 200	25.95 200	-11.05%
Ardagh MP Rg USD \| LU2369833749	5.185 18:40:37	5.28 13.08.2026	-1.80% -0.095	5.18 3'100	5.19 2'500	+28.78%
Ardelyx Rg USD \| US0396971071	4.045 18:40:32	3.91 14.08.2026	+3.45% +0.135	4.04 4'600	4.05 5'600	-32.93%
Ardent Health Rg USD \| US03980N1072	11.05 18:02:06	11.02 13.08.2026	+0.27% +0.03	11.04 400	11.10 100	+24.80%
Ardmore Shipping Rg USD \| MHY0207T1001	17.55 18:28:37	17.31 13.08.2026	+1.39% +0.24	17.60 200	17.65 100	+63.46%
Ares Comm REIT Rg USD \| US04013V1089	4.80 18:30:58	4.76 13.08.2026	+0.84% +0.04	4.79 1'300	4.80 900	-0.42%
Argan Rg USD \| US04010E1091	575.00 18:39:45	558.89 13.08.2026	+2.88% +16.11	571.35 40	578.81 40	+78.38%
Arhaus Rg-A USD \| US04035M1027	9.75 18:40:37	9.70 14.08.2026	+0.52% +0.05	9.75 200	9.76 100	-13.47%
ARKO Petroleum Rg-A USD \| US04124A1007	19.20 18:32:52	19.07 14.08.2026	+0.68% +0.13	19.18 200	19.26 100	-
ARKO Rg USD \| US0412421085	4.955 18:39:20	4.50 14.08.2026	+10.11% +0.455	4.93 400	4.95 500	-0.88%
Arlo Tech Rg USD \| US04206A1016	14.63 18:33:07	14.35 13.08.2026	+1.95% +0.28	14.61 100	14.63 400	+2.57%
Armata Pharma Rg USD \| US04216R1023	4.445 18:00:22	4.87 13.08.2026	-8.73% -0.425	4.34 100	4.74 100	-16.75%
ARMOUR Res REIT RG USD \| US0423157058	16.825 18:40:22	16.72 13.08.2026	+0.63% +0.105	16.82 19'200	16.83 4'300	-5.48%
Array Tech Rg USD \| US04271T1007	5.145 18:40:12	5.17 14.08.2026	-0.48% -0.025	5.14 3'600	5.15 1'800	-43.93%
ArriVent Bio Rg USD \| US04272N1028	29.285 18:35:51	30.00 14.08.2026	-2.38% -0.715	29.08 200	29.37 100	+49.11%
Arrow Financial Rg USD \| US0427441029	39.38 17:45:07	39.05 14.08.2026	+0.85% +0.33	39.44 100	39.55 100	+24.36%
ARS Pharma Rg USD \| US82835W1080	5.76 18:40:41	6.10 14.08.2026	-5.57% -0.34	5.75 200	5.77 400	-47.64%
Arteris Rg USD \| US04302A1043	28.14 18:34:06	27.59 14.08.2026	+1.99% +0.55	28.19 200	28.25 100	+78.00%
Artis Part Ass Rg-A USD \| US04316A1088	42.32 18:40:00	42.68 13.08.2026	-0.84% -0.36	42.29 200	42.35 300	+4.76%
Artiva Biothrp Rg USD \| US04317A1079	11.335 18:40:50	11.30 14.08.2026	+0.31% +0.035	11.31 100	11.36 100	+163.40%
Artivion Rg USD \| US2289031005	28.72 18:38:54	28.41 13.08.2026	+1.09% +0.31	28.70 200	28.79 100	-37.71%
Arvinas Rg USD \| US04335A1051	8.83 18:39:06	9.01 14.08.2026	-2.00% -0.18	8.82 100	8.84 100	-24.03%
Asana Rg-A USD \| US04342Y1047	9.25 18:38:23	9.87 13.08.2026	-6.28% -0.62	9.25 500	9.26 2'000	-28.01%
Asbury Automotiv Rg USD \| US0434361046	209.65 18:22:31	210.58 13.08.2026	-0.44% -0.93	209.28 100	210.39 100	-9.44%
Ashland Rg USD \| US0441861046	73.08 18:31:33	73.35 13.08.2026	-0.37% -0.27	73.10 800	73.25 100	+25.02%
ASP Isotopes Rg USD \| US00218A1051	4.365 18:39:59	4.28 14.08.2026	+1.99% +0.085	4.36 600	4.37 2'100	-20.00%
Aspen Aerogels Rg USD \| US04523Y1055	5.92 18:37:07	6.07 13.08.2026	-2.47% -0.15	5.91 700	5.92 400	+114.49%
Assd Banc-Corp Rg USD \| US0454871056	32.28 18:40:56	32.16 13.08.2026	+0.37% +0.12	32.27 700	32.29 700	+24.84%
Assembly Bio Rg USD \| US0453962070	31.815 18:35:26	29.95 14.08.2026	+6.23% +1.865	31.73 200	31.90 100	-11.94%
Astec Ind Inc Rg USD \| US0462241011	43.16 18:38:24	42.34 14.08.2026	+1.94% +0.82	43.14 100	43.22 100	-2.26%
Astrana Health Rg USD \| US03763A2078	40.13 18:39:48	37.79 14.08.2026	+6.19% +2.34	40.04 200	40.15 100	+52.32%
Astronics Corp Rg USD \| US0464331083	92.55 18:31:14	92.61 14.08.2026	-0.06% -0.06	92.29 100	92.70 200	+70.74%
Asure Software Rg USD \| US04649U1025	8.55 18:34:15	8.68 14.08.2026	-1.50% -0.13	8.51 200	8.65 200	-7.86%
Atai Beckley Rg USD \| US04650F1012	7.255 18:38:12	7.25 14.08.2026	+0.07% +0.005	7.25 58'600	7.26 25'300	-
Atea Pharma Rg USD \| US04683R1068	5.12 18:39:33	5.07 14.08.2026	+0.99% +0.05	5.11 600	5.13 100	+42.02%
Ategrity Rg USD \| US04681Y1038	24.65 18:27:24	25.07 13.08.2026	-1.68% -0.42	24.52 100	24.93 200	+19.32%
Atkore Rg USD \| US0476491081	93.85 18:37:53	93.83 13.08.2026	+0.02% +0.02	93.84 300	93.86 200	+48.35%
Atlanta Braves Rg-A USD \| US0477261046	57.01 18:18:33	56.69 14.08.2026	+0.56% +0.32	56.60 100	57.07 100	+33.42%
Atlanta Braves Rg-C USD \| US0477263026	53.47 18:40:52	53.16 14.08.2026	+0.58% +0.31	53.54 400	53.59 100	+34.75%
Atlantic Union Rg USD \| US04911A1079	42.85 18:40:57	42.66 13.08.2026	+0.45% +0.19	42.83 200	42.86 400	+20.85%
Atlanticus Hldgs Rg USD \| US04914Y1029	99.78 18:12:21	97.04 14.08.2026	+2.82% +2.74	100.03 100	100.73 100	+44.94%
Atlas Ener Rg USD \| US6420451089	12.34 18:39:01	11.79 13.08.2026	+4.66% +0.55	12.35 300	12.36 100	+25.16%
Atmus Filtra Rg USD \| US04956D1072	50.31 18:36:00	49.79 13.08.2026	+1.04% +0.52	50.23 100	50.32 100	-4.08%
ATN Internationa Rg USD \| US00215F1075	31.79 18:33:21	31.87 14.08.2026	-0.25% -0.08	31.66 100	31.83 200	+39.78%
Atomera Rg USD \| US04965B1008	5.66 18:38:54	5.42 14.08.2026	+4.43% +0.24	5.65 100	5.67 200	+145.25%
Atricure Rg USD \| US04963C2098	43.81 18:34:27	43.49 14.08.2026	+0.74% +0.32	43.74 100	43.81 100	+9.93%
Atrium Therap Rg USD \| US04965N1046	12.69 18:22:01	12.33 14.08.2026	+2.92% +0.36	12.74 200	12.79 200	-
Aura Bioscis Rg USD \| US05153U1079	7.66 18:36:10	7.65 14.08.2026	+0.13% +0.01	7.65 200	7.68 400	+40.37%
Aurinia Pharma Rg USD \| CA05156V1022	15.34 18:40:23	15.18 14.08.2026	+1.05% +0.16	15.33 100	15.35 300	-4.83%
Avalo Therap Rg USD \| US05338F3064	19.08 18:33:16	19.45 14.08.2026	-1.90% -0.37	19.06 100	19.12 400	+7.10%
Avalyn Pharma Rg USD \| US05348Y1055	37.39 18:30:15	36.58 14.08.2026	+2.21% +0.81	36.96 400	37.69 100	-
Avean Hlthc Hldg Rg USD \| US05356F1057	12.16 18:39:54	11.29 14.08.2026	+7.71% +0.87	12.16 300	12.17 800	+38.19%
AvePoint Rg USD \| US0536041041	13.585 18:39:55	13.75 14.08.2026	-1.20% -0.165	13.57 200	13.58 200	-1.01%
Aviat Networks Rg USD \| US05366Y2019	21.91 17:49:32	21.82 14.08.2026	+0.41% +0.09	22.04 100	22.20 1'100	+2.06%
Avidbank Hldgs Rg USD \| US05368J1034	33.00 18:30:34	32.88 14.08.2026	+0.36% +0.12	32.90 100	33.07 200	+23.80%
Avidia Bancorp Rg USD \| US05369T1007	22.08 18:39:18	22.05 13.08.2026	+0.14% +0.03	22.04 400	22.14 300	+31.17%
Avient Rg USD \| US05368V1061	46.12 18:26:34	46.12 13.08.2026	0.00% 0.00	45.97 100	46.08 100	+47.63%
Avista Rg USD \| US05379B1070	39.01 18:40:11	38.65 13.08.2026	+0.93% +0.36	38.99 200	39.04 400	+0.29%
Axcelis Techs Rg USD \| US0545402085	139.17 18:32:11	143.03 14.08.2026	-2.70% -3.86	138.79 100	139.70 200	+78.03%
Axogen Rg USD \| US05463X1063	48.22 18:38:01	48.05 14.08.2026	+0.35% +0.17	48.20 400	48.30 200	+46.81%
Axos Financial Rg USD \| US05465C1009	102.33 18:39:28	100.81 13.08.2026	+1.51% +1.52	102.24 100	103.44 100	+17.00%
AXT Rg USD \| US00246W1036	80.06 18:40:48	77.45 14.08.2026	+3.37% +2.61	79.90 200	80.18 200	+373.70%
Azenta Rg USD \| US1143401024	33.16 18:40:32	33.91 14.08.2026	-2.21% -0.75	33.14 200	33.17 300	+1.95%
AZZ Rg USD \| US0024741045	149.85 18:15:32	150.35 13.08.2026	-0.33% -0.50	150.29 100	151.96 100	+40.28%
B&G Foods Rg USD \| US05508R1068	3.60 18:40:05	3.68 13.08.2026	-2.17% -0.08	3.60 3'400	3.61 10'400	-14.42%
B&N Edu Rg USD \| US06777U2006	12.04 18:36:59	12.24 13.08.2026	-1.63% -0.20	12.00 100	12.05 200	+33.19%
Bab&Wil Entps Rg USD \| US05614L2097	10.34 18:40:32	9.35 13.08.2026	+10.59% +0.99	10.33 100	10.36 100	+47.48%
Backblaze Rg-A USD \| US05637B1052	19.17 18:37:00	20.43 14.08.2026	-6.17% -1.26	19.16 100	19.21 100	+338.41%
Badger Meter Rg USD \| US0565251081	131.17 18:37:26	130.43 13.08.2026	+0.57% +0.74	130.97 100	131.33 100	-25.22%
Bakkt Rg-A USD \| US05759B3050	7.54 18:40:51	7.40 13.08.2026	+1.89% +0.14	7.54 200	7.56 200	-26.29%
Balchem Corp Rg USD \| US0576652004	177.56 18:33:40	177.14 14.08.2026	+0.24% +0.42	177.33 200	177.92 100	+15.51%
Bally's Rg USD \| US05875B3042	13.66 18:31:56	13.49 13.08.2026	+1.26% +0.17	13.39 100	13.78 100	-18.34%
Banc of Californ Rg USD \| US05990K1060	19.615 18:40:44	19.63 13.08.2026	-0.08% -0.015	19.61 300	19.62 100	+1.76%
Bancfirst Rg USD \| US05945F1030	115.65 18:25:05	115.68 14.08.2026	-0.03% -0.03	115.52 300	115.83 100	+9.11%
Bancorp Rg USD \| US05969A1051	69.52 18:37:55	69.14 14.08.2026	+0.55% +0.38	69.37 200	69.52 100	+2.40%
Bandwidth-A Rg USD \| US05988J1034	53.67 18:36:23	54.06 14.08.2026	-0.72% -0.39	53.59 100	53.79 100	+249.90%
Bank First Rg USD \| US06211J1007	158.23 16:04:50	158.42 14.08.2026	-0.12% -0.19	157.66 100	158.50 100	+30.04%
Bank Of Hawaii Rg USD \| US0625401098	80.33 18:40:55	79.86 13.08.2026	+0.59% +0.47	80.26 100	80.34 100	+16.81%
Bank Of Marin Rg USD \| US0634251021	28.42 18:25:53	28.52 14.08.2026	-0.35% -0.10	28.37 100	28.49 100	+9.65%
Bank7 Rg USD \| US06652N1072	52.50 15:42:57	52.34 14.08.2026	+0.31% +0.16	52.00 100	52.78 100	+27.72%
BankUnited Rg USD \| US06652K1034	48.16 18:32:15	47.83 13.08.2026	+0.69% +0.33	48.13 100	48.18 400	+7.31%
Bankwell Fin Gro Rg USD \| US06654A1034	68.82 17:47:57	68.00 14.08.2026	+1.21% +0.82	68.48 100	69.22 100	+48.41%
Banner Rg USD \| US06652V2088	73.70 18:27:01	73.69 14.08.2026	+0.01% +0.01	73.61 100	73.77 100	+17.60%
Bar Harbor BKSHS Rg USD \| US0668491006	40.645 18:25:21	40.65 13.08.2026	-0.01% -0.005	40.16 100	41.08 100	+30.67%
Barrett Bus Svcs Rg USD \| US0684631080	32.39 18:30:30	33.01 14.08.2026	-1.88% -0.62	32.29 100	32.40 100	-8.84%
BayCom Rg USD \| US07272M1071	31.39 16:03:22	31.06 14.08.2026	+1.06% +0.33	31.01 200	31.29 100	+5.65%
BCB Bancorp Rg USD \| US0552981039	9.02 18:37:31	9.00 14.08.2026	+0.22% +0.02	9.02 100	9.03 300	+11.52%
Beacon Fin Rg USD \| US0846801076	31.92 18:40:37	32.36 13.08.2026	-1.36% -0.44	31.89 200	31.95 400	+22.72%
Beam Therapeutic Rg USD \| US07373V1052	26.32 18:38:56	26.51 14.08.2026	-0.72% -0.19	26.27 100	26.34 100	-4.37%
Beazer Homes USA Rg USD \| US07556Q8814	33.15 18:38:17	33.19 13.08.2026	-0.12% -0.04	33.15 300	33.16 600	+63.74%
Bed Bath Rg USD \| US6903701018	4.405 18:37:54	4.44 13.08.2026	-0.79% -0.035	4.40 700	4.41 1'000	-18.68%
Bel Fuse-A USD \| US0773472016	239.82 18:39:37	235.44 14.08.2026	+1.86% +4.38	239.61 100	241.29 100	+55.10%
Bel Fuse-B USD \| US0773473006	290.80 18:35:09	286.01 14.08.2026	+1.67% +4.79	289.80 100	291.29 100	+68.61%
Belden Rg USD \| US0774541066	136.54 18:38:05	137.16 13.08.2026	-0.45% -0.62	136.32 100	136.92 200	+17.68%
BellRng Brnds Rg USD \| US07831C1036	10.90 18:39:52	10.99 13.08.2026	-0.82% -0.09	10.90 300	10.91 100	-58.89%
Benchmark Electr Rg USD \| US08160H1014	81.79 18:36:45	80.49 13.08.2026	+1.62% +1.30	81.56 100	81.99 100	+88.24%
Benitec Biophrm Rg USD \| US08205P2092	12.27 18:39:07	12.56 14.08.2026	-2.31% -0.29	12.19 100	12.75 200	-6.76%
Beta Bionics Rg USD \| US08659B1026	17.74 18:39:05	18.08 14.08.2026	-1.88% -0.34	17.73 200	17.77 100	-40.66%
BETA Tech Rg-A USD \| US0869211039	24.74 18:40:22	26.24 13.08.2026	-5.72% -1.50	24.70 100	24.75 100	-6.98%
Better Home Rg-A USD \| US08774B5084	14.34 18:36:37	15.00 14.08.2026	-4.40% -0.66	14.30 200	14.41 100	-53.96%
BGC Group Rg-A USD \| US0889291045	11.04 18:40:40	10.94 14.08.2026	+0.91% +0.10	11.04 500	11.05 1'200	+22.51%
Bicara Therap Rg USD \| US0554771032	23.87 18:34:08	23.63 14.08.2026	+1.02% +0.24	23.87 100	23.92 400	+40.40%
BigBear.ai Rg USD \| US08975B1098	3.27 18:40:53	3.34 13.08.2026	-2.10% -0.07	3.27 40'800	3.28 40'900	-38.15%
Biglari Hldg -A Rg USD \| US08986R4083	1'915.00 18:40:49	1'913.70 13.08.2026	+0.07% +1.30	1'913.00 40	1'923.00 30	+9.98%
Biglari Hldgs-B Rg USD \| US08986R3093	386.34 17:51:05	388.16 13.08.2026	-0.47% -1.82	384.78 40	386.90 40	+16.76%
BioAge Labs Rg USD \| US09077V1008	10.41 18:33:17	10.43 14.08.2026	-0.19% -0.02	10.43 300	10.46 100	-21.16%
Biocryst Pharm Rg USD \| US09058V1035	9.525 18:40:01	9.81 14.08.2026	-2.91% -0.285	9.52 300	9.53 300	+25.77%
Biolife Solution Rg USD \| US09062W2044	35.02 18:36:19	35.23 14.08.2026	-0.60% -0.21	35.00 500	35.04 700	+45.70%
Bioventus Rg-A USD \| US09075A1088	14.07 18:38:59	13.89 14.08.2026	+1.30% +0.18	14.05 100	14.08 200	+86.69%
Bit Digital Rg USD \| KYG1144A1058	1.54 18:39:50	1.49 14.08.2026	+3.36% +0.05	1.53 27'500	1.54 7'700	-21.16%
BJ's Restaurants Rg USD \| US09180C1062	67.01 18:31:57	66.67 14.08.2026	+0.51% +0.34	66.90 100	67.15 200	+69.21%
BK Techno Rg USD \| US05587G2030	74.86 13.08.2026	77.12 11.08.2026	-2.93% -2.26	63.33 100	75.99 100	+0.97%
BKV Rg USD \| US05603J1088	26.21 18:35:14	25.92 13.08.2026	+1.12% +0.29	26.16 100	26.22 300	-4.53%
Black Diamond Rg USD \| US09203E1055	2.04 18:25:02	2.02 14.08.2026	+0.99% +0.02	2.03 1'200	2.04 400	-16.87%
Black Hills Rg USD \| US0921131092	74.20 18:40:00	73.94 13.08.2026	+0.35% +0.26	74.17 200	74.23 200	+6.51%
Black Rock CB Rg-A USD \| US0922441029	8.32 18:36:10	8.01 14.08.2026	+3.87% +0.31	8.31 400	8.35 200	-64.00%
Blackbaud USD \| US09227Q1004	45.70 18:36:11	46.21 14.08.2026	-1.10% -0.51	45.63 100	45.80 100	-27.02%
BlackLine Rg USD \| US09239B1098	30.45 18:40:00	31.36 14.08.2026	-2.90% -0.91	30.42 100	30.51 100	-43.28%
BlackSky Tech Rg-A USD \| US09263B2079	30.93 18:37:34	30.99 13.08.2026	-0.19% -0.06	30.86 200	30.98 100	+65.28%
Blackston REIT Rg-A USD \| US09257W1009	14.58 18:40:02	14.50 13.08.2026	+0.55% +0.08	14.57 300	14.58 500	-24.20%
Bladex -E USD \| PAP169941328	55.13 18:21:08	54.81 13.08.2026	+0.58% +0.32	55.11 100	55.37 200	+22.89%
Blaize Hldg Rg USD \| US0929151076	0.6456 18:40:38	1.17 14.08.2026	-44.82% -0.5244	0.6431 700	0.646 600	-40.00%
Blend Labs Rg-A USD \| US09352U1088	1.525 18:40:00	1.55 13.08.2026	-1.61% -0.025	1.52 2'800	1.53 6'300	-49.01%
Bloomin Brands Rg USD \| US0942351083	10.54 18:39:00	10.79 14.08.2026	-2.32% -0.25	10.53 400	10.54 500	+74.88%
Blue Bird Rg USD \| US0953061068	65.39 18:36:57	64.67 14.08.2026	+1.11% +0.72	65.24 300	65.42 200	+37.60%
Blue Ridge Bank Rg USD \| US0958251052	3.71 17:57:57	3.75 13.08.2026	-1.07% -0.04	3.71 200	3.72 100	-12.38%
BlueLinx Holding Rg USD \| US09624H2085	86.14 18:39:50	89.63 13.08.2026	-3.89% -3.49	86.00 200	86.60 100	+45.91%
Bnk of NT Butter Rg USD \| BMG0772R2087	63.70 18:40:42	63.82 13.08.2026	-0.19% -0.12	63.60 200	63.70 100	+28.10%
Bob's Discount Rg USD \| US09681N1063	18.85 18:34:13	19.43 13.08.2026	-2.99% -0.58	18.84 100	18.88 100	-
Boise Cascade Rg USD \| US09739D1000	83.23 18:36:35	84.13 13.08.2026	-1.07% -0.90	82.62 100	83.26 100	+14.31%
Boot Barn Hldgs Rg USD \| US0994061002	162.57 18:38:56	162.48 13.08.2026	+0.06% +0.09	162.30 100	162.61 100	-7.93%
Borr Drilg Rg USD \| BMG1466R1732	4.415 18:39:50	4.04 13.08.2026	+9.28% +0.375	4.41 7'500	4.42 4'700	+0.25%
Boston Beer -A- USD \| US1005571070	184.90 18:02:14	184.84 13.08.2026	+0.03% +0.06	185.30 100	185.93 100	-5.27%
Boston Omaha-A Rg USD \| US1010441053	13.99 18:34:29	14.26 13.08.2026	-1.89% -0.27	13.99 400	14.04 400	+15.28%
Bowhead Rg USD \| US10240L1026	33.51 18:33:43	33.49 13.08.2026	+0.06% +0.02	33.49 100	33.54 100	+17.34%
Bowman Cnsltng Rg USD \| US1030021018	42.19 18:29:50	42.20 14.08.2026	-0.02% -0.01	42.17 200	42.18 300	+27.80%
Box Rg-A USD \| US10316T1043	32.88 18:40:00	33.64 13.08.2026	-2.26% -0.76	32.88 100	32.92 200	+12.47%
Braemar Htl REIT Rg USD \| US10482B1017	2.03 18:28:16	2.02 13.08.2026	+0.50% +0.01	2.02 1'200	2.03 1'000	-29.62%
Brand Engage Rg USD \| US1049322076	15.86 18:24:46	16.15 14.08.2026	-1.80% -0.29	15.63 100	15.81 100	+596.12%
BrAndyw REIT-SBI Rg USD \| US1053682035	3.155 18:28:24	3.15 13.08.2026	+0.16% +0.005	3.15 7'700	3.16 5'200	+7.88%
Braze Rg-A USD \| US10576N1028	29.25 18:39:00	29.87 14.08.2026	-2.08% -0.62	29.20 100	29.25 200	-12.89%
BRC Group Hldg Rg USD \| US05580M1080	7.48 18:38:21	7.54 14.08.2026	-0.80% -0.06	7.45 200	7.50 100	+61.46%
BRC Rg-A USD \| US05601U1051	0.863 18:32:41	0.8452 13.08.2026	+2.11% +0.0178	0.8585 200	0.8636 200	-23.86%
Brd Fin Hldg Rg USD \| US0185811082	112.98 18:31:27	111.63 13.08.2026	+1.21% +1.35	112.80 300	113.13 100	+50.79%
BrghtSprng Hlth Rg USD \| US10950A1060	61.32 18:40:56	60.23 14.08.2026	+1.81% +1.09	61.30 200	61.34 100	+60.83%
Bridgwtr Bncshs Rg USD \| US1086211034	22.28 18:34:13	22.24 14.08.2026	+0.18% +0.04	22.27 100	22.34 100	+26.87%
Bright Minds Rg USD \| CA10919W4056	77.98 18:20:47	78.00 14.08.2026	-0.03% -0.02	77.21 300	77.99 100	-0.05%
BrightSpire REIT Rg USD \| US10949T1097	5.015 18:40:09	4.97 13.08.2026	+0.91% +0.045	5.01 1'700	5.02 4'000	-11.25%
Brightstar Lott Rg USD \| GB00BVG7F061	11.67 18:38:01	11.69 13.08.2026	-0.17% -0.02	11.66 700	11.67 400	-24.48%
BrightView Hldg Rg USD \| US10948C1071	11.76 18:36:31	11.59 13.08.2026	+1.47% +0.17	11.76 300	11.77 400	-8.52%
Brinker Intl Rg USD \| US1096411004	236.40 18:39:47	238.61 13.08.2026	-0.93% -2.21	236.00 1'700	236.65 100	+66.26%
Brinks Rg USD \| US1096961040	114.44 18:36:02	114.55 13.08.2026	-0.10% -0.11	114.41 200	114.60 200	-1.87%
Bristow Group Rg USD \| US11040G1031	46.54 18:28:45	46.48 13.08.2026	+0.13% +0.06	46.42 300	46.68 100	+26.93%
BRL Rg USD \| VGG1110E1079	14.65 18:40:55	14.85 13.08.2026	-1.35% -0.20	14.64 100	14.66 100	+31.53%
Broadstone REIT Rg USD \| US11135E2037	21.38 18:40:02	21.24 13.08.2026	+0.66% +0.14	21.37 600	21.38 400	+22.28%
Brookdale Sr Liv Rg USD \| US1124631045	12.755 18:40:43	12.55 13.08.2026	+1.63% +0.205	12.75 600	12.76 500	+16.31%
Brookfi SubVtg Rg-A USD \| CA1130061007	29.80 17:39:21	29.24 13.08.2026	+1.92% +0.56	29.73 200	29.80 300	-
Brookfield Invt Rg USD \| CA11276H1064	40.28 18:28:00	40.71 13.08.2026	-1.06% -0.43	40.33 100	40.36 100	-10.33%
BRT Apartments Rg USD \| US0556453035	14.38 15:30:01	14.30 13.08.2026	+0.56% +0.08	14.33 200	14.56 300	-2.72%
Bsnss Frst Banc Rg USD \| US12326C1053	32.05 18:22:16	32.28 14.08.2026	-0.71% -0.23	32.05 200	32.12 200	+23.49%
BTDR Rg USD \| KYG114481008	8.87 18:40:16	8.76 14.08.2026	+1.26% +0.11	8.86 2'900	8.87 700	-21.86%
Buckle Rg USD \| US1184401065	44.08 18:39:00	44.82 13.08.2026	-1.65% -0.74	44.06 200	44.11 200	-16.10%
Build-A-Bear Wor Rg USD \| US1200761047	38.28 18:31:19	37.78 13.08.2026	+1.32% +0.50	38.21 100	38.39 200	-38.34%
Bumble Rg-A USD \| US12047B1052	2.715 18:38:46	2.72 14.08.2026	-0.18% -0.005	2.71 2'200	2.72 3'700	-23.81%
Burford Cap NPV Rg USD \| GG00BMGYLN96	4.425 18:40:00	4.41 13.08.2026	+0.34% +0.015	4.42 600	4.43 1'100	-50.56%
Burke & Hrb Fin Rg USD \| US12135Y1082	73.075 18:21:56	73.20 14.08.2026	-0.17% -0.125	72.96 100	73.28 100	+17.48%
Butterfly Netw Rg-A USD \| US1241551027	8.73 18:40:53	8.86 13.08.2026	-1.47% -0.13	8.73 400	8.74 800	+133.16%
BV Financial Rg USD \| US05603E2081	21.30 14.08.2026	21.24 13.08.2026	+0.28% +0.06	21.11 100	21.51 100	+17.42%
Byline Bancorp Rg USD \| US1244111092	39.21 18:32:27	39.26 13.08.2026	-0.13% -0.05	39.16 100	39.23 200	+34.68%
C & F Financial Rg USD \| US12466Q1040	88.48 15:30:01	88.48 14.08.2026	0.00% 0.00	87.50 100	90.00 100	+21.89%
C3.ai Rg-A USD \| US12468P1049	9.95 18:40:44	10.18 13.08.2026	-2.26% -0.23	9.94 2'300	9.95 600	-24.48%
C4 Therapeutics Rg USD \| US12529R1077	4.105 18:38:12	4.08 14.08.2026	+0.61% +0.025	4.10 4'000	4.11 1'400	+113.61%
Cabaletta Bio Rg USD \| US12674W1099	2.725 18:38:40	2.71 14.08.2026	+0.55% +0.015	2.72 2'600	2.73 7'300	+23.74%
Cable One Rg USD \| US12685J1051	35.84 18:07:16	36.30 13.08.2026	-1.27% -0.46	35.95 100	36.19 100	-67.83%
Cabot Corp Rg USD \| US1270551013	87.07 18:36:01	86.27 13.08.2026	+0.93% +0.80	86.99 200	87.26 100	+30.16%
Cactus-A Rg USD \| US1272031071	73.895 18:29:32	72.04 13.08.2026	+2.57% +1.855	73.86 100	73.97 100	+57.71%
Cadiz Rg USD \| US1275372076	3.47 18:36:51	3.51 14.08.2026	-1.14% -0.04	3.47 700	3.48 700	-37.43%
Cadre Holdings Rg USD \| US12763L1052	34.15 18:30:46	33.90 13.08.2026	+0.74% +0.25	33.99 100	34.17 500	-16.99%
Cal Water Serv G Rg USD \| US1307881029	50.13 18:31:56	50.19 13.08.2026	-0.12% -0.06	50.05 200	50.14 100	+15.83%
Cal-Maine Foods Rg USD \| US1280302027	82.00 18:36:00	82.59 14.08.2026	-0.71% -0.59	81.94 100	82.04 200	+3.80%
Caledonia Mng Rg USD \| JE00BF0XVB15	22.50 16:40:45	22.78 13.08.2026	-1.23% -0.28	22.58 100	22.89 200	-13.25%
Caleres Rg USD \| US1295001044	13.25 18:34:52	13.73 13.08.2026	-3.50% -0.48	13.24 200	13.27 400	+12.82%
California Res Rg USD \| US13057Q3056	53.56 18:35:15	52.75 13.08.2026	+1.54% +0.81	53.50 200	53.57 100	+17.98%
California Rg USD \| US84252A1060	21.72 17:47:44	21.74 14.08.2026	-0.09% -0.02	21.69 200	21.74 100	+16.44%
Calix Rg USD \| US13100M5094	39.64 18:36:05	39.84 13.08.2026	-0.50% -0.20	39.61 100	39.64 100	-24.73%
Callaway Golf Rg USD \| US1311931042	16.56 18:38:46	16.50 13.08.2026	+0.36% +0.06	16.55 100	16.56 100	+41.39%
Calumet Rg USD \| US1314281049	47.85 18:37:26	48.79 14.08.2026	-1.93% -0.94	47.82 100	47.92 300	+145.55%
Camden National Rg USD \| US1330341082	58.90 18:24:36	58.96 14.08.2026	-0.10% -0.06	58.63 100	58.95 100	+35.92%
Camp4 Therap Rg USD \| US13463J1016	4.75 18:40:15	4.50 14.08.2026	+5.56% +0.25	4.58 100	4.81 400	-26.59%
Canadian Solar Rg USD \| CA1366351098	15.29 18:39:30	15.31 14.08.2026	-0.13% -0.02	15.28 600	15.32 300	-35.59%
Candel Therapeut Rg USD \| US1374041093	11.64 18:40:42	11.80 14.08.2026	-1.36% -0.16	11.63 200	11.65 100	+108.85%
Cannae Hldg Rg USD \| US13765N1072	15.02 18:36:41	15.56 13.08.2026	-3.47% -0.54	15.01 400	15.05 100	-1.08%
Canton Strategic Rg USD \| US4327053090	2.035 18:33:57	1.97 14.08.2026	+3.30% +0.065	2.03 5'400	2.04 5'300	-34.98%
Capital Bancorp Rg USD \| US1397371006	37.79 18:40:34	37.84 14.08.2026	-0.13% -0.05	37.74 200	37.93 100	+34.33%
Capital City Bk Rg USD \| US1396741050	52.48 18:37:54	52.49 14.08.2026	-0.02% -0.01	52.45 100	52.69 100	+23.30%
Capitol Fed Fin Rg USD \| US14057J1016	8.825 18:32:03	8.84 14.08.2026	-0.17% -0.015	8.82 1'000	8.83 500	+29.81%
Capri Hldg Rg USD \| VGG1890L1076	15.46 18:39:31	15.60 13.08.2026	-0.90% -0.14	15.46 200	15.47 800	-36.07%
Capricor Therap Rg USD \| US14070B3096	6.63 18:40:38	4.21 14.08.2026	+57.48% +2.42	6.62 100	6.64 500	-85.41%
CapsoVision Rg USD \| US1409351079	6.61 18:23:51	6.79 14.08.2026	-2.65% -0.18	6.50 100	6.56 200	-36.48%
Cardinal infra Rg-A USD \| US14154A1025	38.55 18:39:25	34.66 14.08.2026	+11.22% +3.89	38.47 100	38.75 100	+43.34%
CareDx Rg USD \| US14167L1035	45.36 18:36:52	47.38 14.08.2026	-4.26% -2.02	45.38 300	45.46 100	+151.49%
CareTrust-REIT Rg USD \| US14174T1079	39.03 18:40:15	38.83 13.08.2026	+0.52% +0.20	39.02 200	39.25 300	+7.38%
CarGurus-A Rg USD \| US1417881091	37.28 18:37:51	37.94 14.08.2026	-1.74% -0.66	37.25 100	37.30 100	-1.07%
Caribou Bio Rg USD \| US1420381089	1.60 18:31:07	1.61 14.08.2026	-0.62% -0.01	1.59 1'500	1.60 2'500	+1.26%
Carlsmed Rg USD \| US14280C1053	14.31 18:34:08	13.99 14.08.2026	+2.29% +0.32	14.20 100	14.40 200	+13.28%
Carriage Service Rg USD \| US1439051079	36.15 18:39:10	34.92 13.08.2026	+3.52% +1.23	36.10 200	36.35 200	-17.45%
Cars.com Rg USD \| US14575E1055	12.17 18:39:23	12.55 13.08.2026	-3.03% -0.38	12.16 300	12.18 200	+2.87%
Carter Bankshs Rg USD \| US1461031064	32.64 18:36:01	32.68 14.08.2026	-0.12% -0.04	32.60 100	32.67 100	+66.23%
Carter Rg USD \| US1462291097	38.29 18:40:58	39.15 13.08.2026	-2.20% -0.86	38.28 100	38.32 100	+20.72%
Cartesian Rg USD \| US8162123025	8.77 18:40:42	8.72 14.08.2026	+0.57% +0.05	8.73 200	8.81 100	+20.94%
Casella Waste Sys-A USD \| US1474481041	91.38 18:37:01	91.03 14.08.2026	+0.38% +0.35	91.18 100	91.46 100	-7.06%
Cass Info Sys Rg USD \| US14808P1093	58.34 18:24:17	58.54 14.08.2026	-0.34% -0.20	58.05 100	58.33 300	+40.99%
Castle Biosci Rg USD \| US14843C1053	29.88 18:33:24	30.55 14.08.2026	-2.19% -0.67	29.77 100	29.95 100	-21.47%
Cathay Genl Banc Rg USD \| US1491501045	64.87 18:31:47	64.61 14.08.2026	+0.40% +0.26	64.86 100	64.89 200	+33.52%
Cavco Industries Rg USD \| US1495681074	608.90 18:37:18	607.10 14.08.2026	+0.30% +1.80	606.11 40	610.82 40	+2.77%
CB Finl Svcs Rg USD \| US12479G1013	37.16 17:00:05	37.40 14.08.2026	-0.64% -0.24	37.06 1'000	37.40 100	+7.29%
CBIZ Rg USD \| US1248051021	54.52 18:40:39	54.60 13.08.2026	-0.15% -0.08	54.51 100	54.53 200	+8.23%
CBL & Assoc REIT Rg USD \| US1248308785	58.52 18:40:40	57.57 13.08.2026	+1.65% +0.95	58.50 100	58.64 200	+55.59%
Ceco Environment Rg USD \| US1251411013	77.88 18:33:48	76.82 14.08.2026	+1.38% +1.06	77.90 100	77.98 100	+28.35%
Celcuity Rg USD \| US15102K1007	91.99 18:38:41	86.60 14.08.2026	+6.22% +5.39	91.93 100	92.39 200	-13.17%
Celldex Theraptc Rg USD \| US15117B2025	41.16 18:39:43	42.61 14.08.2026	-3.40% -1.45	41.13 100	41.20 100	+56.89%
Centers REIT-SBI Rg USD \| US15202L1070	56.04 18:36:15	55.93 13.08.2026	+0.20% +0.11	55.90 200	56.12 300	-16.17%
Centl Gard NVtgRg-A USD \| US1535272058	38.01 18:32:06	38.57 14.08.2026	-1.45% -0.56	37.98 100	38.08 100	+32.13%
Central Garden & Rg USD \| US1535271068	43.85 18:21:49	44.44 14.08.2026	-1.33% -0.59	43.70 100	43.94 100	+38.23%
Central Pacific Rg USD \| US1547604090	38.88 18:15:07	38.95 13.08.2026	-0.18% -0.07	38.80 600	38.95 100	+25.00%
Centrus Energy Rg-A USD \| US15643U1043	195.81 18:35:53	191.82 13.08.2026	+2.08% +3.99	195.12 100	195.79 100	-20.98%
Centuri Hldg Rg USD \| US1559231055	23.68 18:40:26	23.09 13.08.2026	+2.56% +0.59	23.66 800	23.71 200	-8.55%
Century Aluminum Rg USD \| US1564311082	47.76 18:40:47	46.39 14.08.2026	+2.95% +1.37	47.74 100	47.82 100	+18.40%
Century Communit Rg USD \| US1565043007	70.74 18:00:39	71.76 13.08.2026	-1.42% -1.02	70.68 200	71.17 100	+20.91%
Century Therap Rg USD \| US15673T1007	1.925 18:39:28	1.93 14.08.2026	-0.26% -0.005	1.92 900	1.93 600	+94.01%
Cerence Rg USD \| US1567271093	8.97 18:40:34	8.61 14.08.2026	+4.18% +0.36	8.97 200	8.98 200	-19.46%
Ceribell Rg USD \| US15678C1027	23.285 18:25:54	23.25 14.08.2026	+0.15% +0.035	23.16 100	23.26 200	+6.02%
Certara Rg USD \| US15687V1098	8.035 18:37:13	8.15 14.08.2026	-1.41% -0.115	8.03 600	8.04 500	-7.49%
Cerus Rg USD \| US1570851014	2.93 18:40:03	2.84 14.08.2026	+3.17% +0.09	2.92 1'400	2.93 1'000	+37.86%
CEVA Rg USD \| US1572101053	32.19 18:40:49	30.37 14.08.2026	+5.99% +1.82	32.16 100	32.24 300	+41.12%
CF Bankshares Rg USD \| US12520L1098	35.97 18:39:24	36.13 14.08.2026	-0.44% -0.16	35.90 200	36.09 100	+44.81%
CG Oncology Rg USD \| US1569441009	73.91 18:40:58	74.71 14.08.2026	-1.07% -0.80	73.86 100	74.06 100	+79.94%
Chain Bridge Rg-A USD \| US15746L1008	46.56 18:37:48	47.88 13.08.2026	-2.76% -1.32	46.41 200	47.66 100	+38.22%
Chaince Digital Rg USD \| KYG594672027	3.79 18:36:30	3.43 14.08.2026	+10.50% +0.36	3.77 700	3.80 100	-30.99%
Champion Home Rg USD \| US8308301055	95.67 18:36:20	96.31 13.08.2026	-0.66% -0.64	95.55 200	95.85 300	+13.98%
ChargePt Hldg Rg USD \| US15961R3030	6.23 18:38:11	6.19 13.08.2026	+0.65% +0.04	6.20 300	6.23 200	-6.78%
Chath L REIT-SBI Rg USD \| US16208T1025	12.89 18:37:17	12.91 13.08.2026	-0.15% -0.02	12.89 200	12.91 200	+89.57%
Cheesecake Facto Rg USD \| US1630721017	111.97 18:39:02	111.88 14.08.2026	+0.08% +0.09	111.95 200	112.25 100	+121.63%
Chefs' Warehouse Rg USD \| US1630861011	111.63 18:39:44	112.05 14.08.2026	-0.37% -0.42	111.40 100	111.80 100	+79.77%
Chemours Rg USD \| US1638511089	15.83 18:37:56	15.26 13.08.2026	+3.74% +0.57	15.82 400	15.83 100	+29.43%
Chemung Financia Rg USD \| US1640241014	83.81 17:25:26	83.54 14.08.2026	+0.32% +0.27	83.42 100	84.28 100	+49.71%
Chesapeake Util Rg USD \| US1653031088	135.22 18:13:37	135.35 13.08.2026	-0.10% -0.13	134.81 300	135.42 300	+8.49%
Chi Atl RE REIT Rg USD \| US1672391026	10.20 18:34:40	10.30 14.08.2026	-0.97% -0.10	10.15 100	10.20 200	-15.99%
Chimera Inv REIT Rg USD \| US16934Q8024	11.89 18:40:02	11.86 13.08.2026	+0.25% +0.03	11.88 200	11.89 100	-4.59%
Chiron Real Esta Rg USD \| US37954A3032	37.36 18:14:10	36.58 13.08.2026	+2.13% +0.78	37.23 300	37.48 200	+8.42%
Choiceone Finl S Rg USD \| US1703861062	34.51 18:38:03	34.44 14.08.2026	+0.20% +0.07	34.39 100	34.56 100	+16.67%
Cimpress Rg USD \| IE00BKYC3F77	96.01 18:26:59	97.34 14.08.2026	-1.37% -1.33	95.83 100	96.11 100	+46.18%
Cinemark Holding Rg USD \| US17243V1026	37.24 18:37:22	37.66 13.08.2026	-1.12% -0.42	37.21 200	37.25 200	+62.05%
Cipher Digital Rg USD \| US17253J1060	16.785 18:40:58	16.62 14.08.2026	+0.99% +0.165	16.78 300	16.79 1'400	+12.60%
Citi Trends Rg USD \| US17306X1028	73.59 18:35:47	74.54 14.08.2026	-1.27% -0.95	73.47 100	73.93 100	+79.36%
Citizens & North Rg USD \| US1729221069	25.93 17:28:07	26.00 14.08.2026	-0.27% -0.07	25.67 100	25.89 200	+28.90%
Citizens Cmnty B Rg USD \| US1749031043	21.20 18:11:53	21.10 14.08.2026	+0.47% +0.10	21.03 100	21.31 200	+18.41%
Citizens Financi Rg USD \| US1746151042	83.04 17:10:58	81.71 14.08.2026	+1.63% +1.33	81.80 300	83.77 100	+43.30%
Citizens-A USD \| US1747401008	3.94 18:02:51	3.90 13.08.2026	+1.03% +0.04	3.95 100	3.98 400	-19.25%
City Holding Co Rg USD \| US1778351056	148.12 17:55:51	147.98 14.08.2026	+0.09% +0.14	147.42 100	148.16 200	+24.14%
Civeo Rg USD \| CA17878Y2078	33.50 18:40:40	33.31 13.08.2026	+0.57% +0.19	33.35 100	33.62 100	+45.65%
Civista Bancshar Rg USD \| US1788671071	28.56 18:28:50	28.63 14.08.2026	-0.24% -0.07	28.54 200	28.62 100	+28.85%
Claritev Rg USD \| US62548M2098	39.99 18:35:59	42.22 13.08.2026	-5.28% -2.23	39.67 100	39.99 200	-1.24%
Clarivate Rg USD \| JE00BJJN4441	1.925 18:40:20	1.96 13.08.2026	-1.79% -0.035	1.92 4'800	1.93 4'900	-41.32%
Claros Mor REIT Rg USD \| US18270D1063	1.90 18:38:09	1.90 13.08.2026	0.00% 0.00	1.90 3'800	1.91 2'900	-37.91%
Clean Energy Fue Rg USD \| US1844991018	1.83 18:38:55	1.79 14.08.2026	+2.23% +0.04	1.83 5'600	1.84 3'700	-14.76%
Cleanspark Rg USD \| US18452B2097	11.76 18:40:52	11.52 14.08.2026	+2.08% +0.24	11.76 3'800	11.77 600	+13.83%
Clear Secure Rg-A USD \| US18467V1098	45.41 18:37:45	45.67 13.08.2026	-0.57% -0.26	45.40 100	45.47 400	+30.19%
Clearfield Rg USD \| US18482P1030	28.96 18:01:45	28.74 14.08.2026	+0.77% +0.22	28.88 100	29.22 200	-1.41%
ClearPoint Neuro Rg USD \| US18507C1036	15.41 18:39:58	15.42 14.08.2026	-0.06% -0.01	15.40 200	15.44 100	+12.72%
Clearwater Paper Rg USD \| US18538R1032	21.755 18:30:36	21.95 13.08.2026	-0.89% -0.195	21.64 200	21.79 100	+26.15%
Climb Bio Rg USD \| US28658R1068	16.645 18:39:17	14.73 14.08.2026	+13.00% +1.915	16.62 100	16.68 400	+268.25%
Climb Glb Sltn Rg USD \| US9467601053	28.46 18:32:53	28.49 14.08.2026	-0.11% -0.03	28.42 100	28.50 200	+10.87%
Clr Chn Out Hldg Rg USD \| US18453H1068	2.325 18:38:06	2.32 13.08.2026	+0.22% +0.005	2.32 77'300	2.33 463'700	+4.98%
Clvr Hlth Inv Rg-A USD \| US18914F1030	4.57 18:40:54	4.49 14.08.2026	+1.78% +0.08	4.56 3'200	4.57 600	+91.06%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	6.415 18:39:07	6.53 13.08.2026	-1.76% -0.115	6.41 200	6.42 500	-32.89%
CNB Finl Rg USD \| US1261281075	34.98 18:32:52	34.95 14.08.2026	+0.09% +0.03	34.96 100	34.99 300	+33.55%
CNO Fincl Group Rg USD \| US12621E1038	55.36 18:37:52	54.85 13.08.2026	+0.93% +0.51	55.34 200	55.39 100	+29.15%
CNX Resources Rg USD \| US12653C1080	35.82 18:38:38	35.38 13.08.2026	+1.24% +0.44	35.81 300	35.85 300	-3.78%
Coastal Finl Rg USD \| US19046P2092	51.27 18:40:38	50.63 14.08.2026	+1.26% +0.64	51.17 100	51.34 100	-55.82%
CoastlSth Bncshs Rg USD \| US19058X2071	27.78 17:41:23	28.01 13.08.2026	-0.82% -0.23	27.78 300	27.82 100	+20.47%
Codexis Rg USD \| US1920051067	1.56 18:39:32	1.60 14.08.2026	-2.50% -0.04	1.55 1'700	1.56 2'500	-1.84%
Cogent Bioscis Rg USD \| US19240Q2012	37.54 18:40:55	37.31 14.08.2026	+0.62% +0.23	37.51 300	37.55 300	+5.04%
Cogent Comm Hldg Rg USD \| US19239V3024	10.94 18:40:26	10.35 14.08.2026	+5.70% +0.59	10.93 200	10.94 100	-51.99%
Cohen & Steers Rg USD \| US19247A1007	84.98 18:31:36	85.65 13.08.2026	-0.78% -0.67	84.40 100	84.99 100	+36.43%
Coherus Onco Rg USD \| US19249H1032	1.165 18:37:27	1.14 14.08.2026	+2.19% +0.025	1.16 4'000	1.17 3'300	-19.72%
Cohu Rg USD \| US1925761066	58.02 18:38:27	58.34 14.08.2026	-0.55% -0.32	58.03 100	58.27 100	+150.71%
Collegium Pharma Rg USD \| US19459J1043	28.23 18:38:43	28.15 14.08.2026	+0.28% +0.08	28.16 200	28.25 100	-39.20%
Colony Bank Rg USD \| US19623P1012	22.26 18:18:38	22.21 13.08.2026	+0.23% +0.05	22.18 200	22.21 400	+24.64%
Columbia Fin Rg USD \| US1979141041	11.695 18:40:55	11.71 14.08.2026	-0.13% -0.015	11.69 200	11.70 400	-
Columbus Mckinno Rg USD \| US1993331057	18.98 18:34:50	19.07 14.08.2026	-0.47% -0.09	18.97 300	19.02 200	+10.55%
Comm Health REIT Rg USD \| US20369C1062	15.18 18:40:00	15.12 13.08.2026	+0.40% +0.06	15.11 100	15.18 100	-7.92%
Comm Health Syst Rg USD \| US2036681086	3.01 18:39:15	2.97 13.08.2026	+1.35% +0.04	3.00 1'300	3.01 400	-4.81%
Commerce.com Rg-1 USD \| US08975P1084	2.205 18:19:05	2.22 14.08.2026	-0.68% -0.015	2.20 900	2.21 700	-46.12%
Commercial Banc Rg USD \| US20112C1062	35.23 18:33:14	35.43 14.08.2026	-0.56% -0.20	35.07 500	35.32 100	+44.26%
Commercial Metal Rg USD \| US2017231034	72.20 18:31:06	72.13 13.08.2026	+0.10% +0.07	72.23 100	72.39 100	+4.20%
Commercial Vehic Rg USD \| US2026081057	3.245 18:39:45	3.20 14.08.2026	+1.41% +0.045	3.24 1'200	3.25 100	+122.22%
Community Bancor Rg USD \| US20343A1016	40.79 17:58:57	40.73 14.08.2026	+0.15% +0.06	41.09 100	41.68 100	+63.64%
Community Fin Rg USD \| US2036071064	65.61 18:25:02	65.67 13.08.2026	-0.09% -0.06	65.56 100	65.71 100	+14.33%
Community Trust Rg USD \| US2041491083	78.99 18:26:27	79.11 14.08.2026	-0.15% -0.12	78.89 100	79.16 100	+40.02%
Community West Rg USD \| US2039371073	26.10 18:32:13	26.04 14.08.2026	+0.23% +0.06	26.07 200	26.12 300	+15.73%
CommVault System Rg USD \| US2041661024	145.75 18:36:13	151.10 14.08.2026	-3.54% -5.35	145.23 100	146.33 100	+20.53%
Compass Hldgs-SBI USD \| US20451Q1040	12.78 18:38:21	12.28 13.08.2026	+4.07% +0.50	12.77 100	12.79 200	+155.83%
Compass Minerals Rg USD \| US20451N1019	26.38 18:32:15	26.27 13.08.2026	+0.42% +0.11	26.38 100	26.71 400	+33.76%
Compass Rg-A USD \| US20464U1007	13.10 18:40:53	13.35 13.08.2026	-1.87% -0.25	13.10 1'300	13.11 900	+26.30%
Compass Theraptc Rg USD \| US20454B1044	2.245 18:39:27	2.26 14.08.2026	-0.66% -0.015	2.24 6'100	2.25 4'200	-57.91%
Compx Intl-A USD \| US20563P1012	24.39 27.05.2026	23.20 22.12.2025	+5.13% +1.19	30.36 100	33.05 100	+13.02%
Comstock Hldg Rg-A USD \| US2056842022	17.07 17:14:56	16.88 14.08.2026	+1.13% +0.19	17.11 100	17.64 100	+45.27%
Comstock Resourc Rg USD \| US2057683029	14.08 18:38:37	13.58 13.08.2026	+3.68% +0.50	14.06 200	14.08 500	-41.42%
Comstock Rg USD \| US2057504092	3.41 18:39:52	3.46 13.08.2026	-1.45% -0.05	3.40 200	3.41 300	-7.86%
Concentra Grp Rg USD \| US20603L1026	35.24 18:35:05	35.12 13.08.2026	+0.34% +0.12	35.20 200	35.24 100	+78.46%
Concentrix Rg USD \| US20602D1019	25.03 18:36:42	24.87 14.08.2026	+0.64% +0.16	24.99 100	25.05 100	-40.19%
Concrete Pumping Rg USD \| US2067041085	9.51 18:34:06	9.43 14.08.2026	+0.85% +0.08	9.51 200	9.53 200	+40.54%
Conduent Rg USD \| US2067871036	1.54 18:38:06	1.62 14.08.2026	-4.94% -0.08	1.53 1'700	1.54 3'300	-15.62%
Conmed Corp Rg USD \| US2074101013	50.00 18:36:02	49.82 13.08.2026	+0.36% +0.18	49.90 100	50.09 100	+22.71%
Connect Biophar Rg USD \| KYG235491019	2.46 18:26:49	2.54 14.08.2026	-3.15% -0.08	2.45 100	2.47 500	-9.93%
ConnectOne Banco Rg USD \| US20786W1071	33.05 18:40:57	33.35 14.08.2026	-0.90% -0.30	33.03 100	33.05 100	+27.19%
Consensus Cloud Rg USD \| US20848V1052	38.85 18:19:30	39.10 14.08.2026	-0.64% -0.25	38.83 100	38.92 100	+79.19%
CONSOLIDATED WAT Rg USD \| KYG237731073	31.30 18:27:35	31.34 14.08.2026	-0.13% -0.04	31.07 100	31.38 200	-11.19%
Constellium USD \| FR0013467479	29.70 18:35:47	29.13 13.08.2026	+1.96% +0.57	29.67 100	29.72 100	+54.54%
Constr Ptr-A Rg USD \| US21044C1071	122.23 18:38:17	118.595 14.08.2026	+3.07% +3.635	122.13 100	122.27 100	+9.25%
Consumer Ptfl Sv Rg USD \| US2105021008	9.65 15:30:00	9.64 14.08.2026	+0.10% +0.01	9.64 600	9.75 1'500	+3.32%
Contango Silver Rg USD \| US21077F1003	20.19 18:18:01	19.55 13.08.2026	+3.27% +0.64	19.83 100	20.27 100	-27.75%
Context Therap Rg USD \| US21077P1084	0.5227 18:33:43	0.5064 14.08.2026	+3.22% +0.0163	0.5161 700	0.5208 300	-65.55%
Contineum The Rg-A USD \| US21217B1008	14.79 18:31:41	15.30 14.08.2026	-3.33% -0.51	14.77 100	14.86 100	+33.86%
Cooper-Std Hldgs Rg USD \| US21676P1030	28.13 18:39:39	27.23 13.08.2026	+3.31% +0.90	28.11 100	28.25 200	-17.06%
COPT Defense Rg USD \| US22002T1088	37.22 18:37:33	37.28 13.08.2026	-0.16% -0.06	37.17 200	37.20 900	+34.10%
Corb Phrm Hldgs Rg USD \| US21833P3010	10.23 18:40:54	10.08 14.08.2026	+1.49% +0.15	10.21 300	10.24 200	+23.83%
Core Labor Br Rg USD \| US21867A1051	12.68 18:39:04	12.39 13.08.2026	+2.34% +0.29	12.65 200	12.68 100	-22.71%
Core Molding Tec Rg USD \| US2186831002	25.01 04.08.2026	23.85 03.08.2026	+4.86% +1.16	24.76 100	27.21 100	+22.30%
Core Nat Res Rg USD \| US2189371006	96.15 18:39:29	93.49 13.08.2026	+2.85% +2.66	95.93 100	96.90 100	+5.63%
Core Scientific Rg USD \| US21874A1060	19.63 18:40:21	19.78 14.08.2026	-0.76% -0.15	19.62 1'800	19.63 200	+35.85%
CoreCivic Rg USD \| US21871N1019	32.41 18:35:43	31.60 13.08.2026	+2.56% +0.81	32.37 100	32.42 100	+65.36%
Cormedix Rg USD \| US21900C3088	7.74 18:40:55	8.14 14.08.2026	-4.91% -0.40	7.73 300	7.74 100	-30.01%
Corsair Gaming Rg USD \| US22041X1028	13.15 18:37:06	13.45 14.08.2026	-2.23% -0.30	13.13 900	13.15 100	+126.43%
CorVel Rg USD \| US2210061097	65.62 18:13:50	64.42 14.08.2026	+1.86% +1.20	65.15 100	65.65 100	-4.80%
Corvus Pharmacet Rg USD \| US2210151005	14.88 18:40:43	15.14 14.08.2026	-1.72% -0.26	14.87 200	14.90 400	+96.62%
Costamare Rg USD \| MHY1771G1026	14.56 18:30:00	14.44 13.08.2026	+0.83% +0.12	14.56 200	14.59 100	-8.55%
Costamare Rg USD \| MHY2001C1012	18.17 18:40:41	18.08 13.08.2026	+0.50% +0.09	18.03 2'000	18.17 100	+17.33%
Coty Rg-A USD \| US2220702037	2.825 18:34:37	2.75 13.08.2026	+2.73% +0.075	2.82 35'300	2.83 12'200	-10.71%
Coursera Rg USD \| US22266M1045	5.775 18:39:58	5.80 13.08.2026	-0.43% -0.025	5.77 3'400	5.78 1'800	-21.20%
Covenant Log Grp-A USD \| US22284P1057	35.18 18:37:01	34.67 13.08.2026	+1.47% +0.51	35.13 200	35.35 100	+57.30%
Covista Rg USD \| US00737L1035	131.52 18:38:44	131.89 13.08.2026	-0.28% -0.37	131.06 100	131.71 100	+27.47%
CPI Card Group Rg USD \| US12634H2004	28.27 17:53:15	29.00 14.08.2026	-2.52% -0.73	28.11 200	28.60 100	+97.55%
CRA Intl Rg USD \| US12618T1051	168.60 18:36:54	170.83 14.08.2026	-1.31% -2.23	168.41 100	169.54 100	-14.88%
Cracker Barrel O Rg USD \| US22410J1060	57.25 18:40:21	58.40 14.08.2026	-1.97% -1.15	57.16 200	57.24 200	+129.92%
Crane NXT Rg USD \| US2244411052	51.67 18:33:13	51.43 13.08.2026	+0.47% +0.24	51.59 200	51.75 100	+9.26%
Crawford -A- USD \| US2246332066	13.10 17:55:21	13.27 13.08.2026	-1.28% -0.17	12.99 200	13.25 1'100	+17.96%
Crescent Biophar Rg USD \| KYG2545C1042	16.73 18:37:28	16.63 14.08.2026	+0.60% +0.10	16.63 100	16.83 100	+40.22%
Crescent Enrg Rg-A USD \| US44952J1043	12.125 18:37:59	11.90 13.08.2026	+1.89% +0.225	12.12 1'400	12.13 2'000	+41.84%
Crexendo Rg USD \| US2265521078	6.56 18:23:15	6.54 14.08.2026	+0.31% +0.02	6.55 400	6.57 100	+1.08%
Cricut Rg-A USD \| US22658D1000	5.81 18:36:25	5.93 14.08.2026	-2.02% -0.12	5.81 200	5.82 900	+19.80%
Crinetics Pharma Rg USD \| US22663K1079	84.66 18:39:28	84.44 14.08.2026	+0.26% +0.22	84.65 700	84.66 200	+81.40%
CRISPR Therap N USD \| CH0334081137	53.33 18:33:21	53.99 14.08.2026	-1.22% -0.66	53.36 100	53.47 200	+2.96%
CRML Rg USD \| VGG2662B1031	6.77 18:40:35	6.58 14.08.2026	+2.89% +0.19	6.76 900	6.77 1'000	-5.19%
CryoPort Rg USD \| US2290503075	14.99 18:34:31	15.13 14.08.2026	-0.93% -0.14	14.98 400	15.01 200	+57.60%
CS Disco Rg USD \| US1263271058	4.45 18:36:39	4.58 13.08.2026	-2.84% -0.13	4.44 100	4.46 100	-40.98%
CSW Industrials Rg USD \| US1264021064	345.60 18:23:16	342.93 13.08.2026	+0.78% +2.67	345.43 40	346.38 40	+16.83%
CTO Realty REIT Rg USD \| US22948Q1013	22.01 18:37:31	21.96 13.08.2026	+0.23% +0.05	21.99 300	22.03 100	+19.28%
CTS Rg USD \| US1265011056	63.19 18:18:30	62.57 13.08.2026	+0.99% +0.62	63.04 100	63.42 100	+45.95%
Cullinan Thera Rg USD \| US2300311063	19.46 18:40:41	19.64 14.08.2026	-0.92% -0.18	19.40 300	19.50 300	+89.76%
Curbline Rg USD \| US23128Q1013	30.28 18:39:00	30.05 13.08.2026	+0.77% +0.23	30.28 500	30.29 200	+29.47%
CuriositStream Rg-A USD \| US23130Q1076	3.68 18:39:22	3.99 14.08.2026	-7.77% -0.31	3.68 300	3.69 200	+5.00%
Cushman Rg USD \| BMG2717C1064	14.28 18:40:52	14.37 13.08.2026	-0.63% -0.09	14.28 100	14.29 100	-11.24%
Custom Truck Rg-A USD \| US23204X1037	10.455 18:38:36	10.26 13.08.2026	+1.90% +0.195	10.45 200	10.46 100	+78.12%
Customers Banc Rg USD \| US23204G1004	83.40 18:30:23	83.40 13.08.2026	0.00% 0.00	82.68 200	83.53 200	+14.06%
CVB Financial Rg USD \| US1266001056	23.285 18:38:33	23.16 14.08.2026	+0.54% +0.125	23.28 400	23.29 200	+24.52%
CVR Energy Rg USD \| US12662P1084	35.37 18:35:16	35.60 13.08.2026	-0.65% -0.23	35.38 100	35.44 100	+39.94%
CVRx Rg USD \| US1266381052	3.165 18:40:49	2.94 14.08.2026	+7.65% +0.225	3.15 700	3.18 200	-58.59%
Cytek Biosci Rg USD \| US23285D1090	4.675 18:39:58	4.89 14.08.2026	-4.40% -0.215	4.67 500	4.68 700	-3.17%
Cytokinetics Rg USD \| US23282W6057	73.45 18:38:47	73.45 14.08.2026	0.00% 0.00	73.36 100	73.48 100	+15.60%
CytomX Therapeut Rg USD \| US23284F1057	3.335 18:40:32	3.35 14.08.2026	-0.45% -0.015	3.33 6'900	3.34 3'100	-21.36%
D-Wave Quant Rg USD \| US26740W1099	21.335 18:40:56	20.90 14.08.2026	+2.08% +0.435	21.33 100	21.34 1'100	-
Daily Journal Co Rg USD \| US2339121046	610.96 18:17:46	601.22 14.08.2026	+1.62% +9.74	604.55 40	611.63 40	+23.37%
Dakota Gold Rg USD \| US46655E1001	6.30 18:36:58	6.175 13.08.2026	+2.02% +0.125	6.25 1'100	6.32 400	+8.24%
Daktronics Rg USD \| US2342641097	20.42 18:18:43	20.45 14.08.2026	-0.15% -0.03	20.42 300	20.48 100	+3.44%
Damora Therap Rg USD \| KYG2646Y1044	30.69 18:25:04	30.73 14.08.2026	-0.13% -0.04	30.52 100	30.75 200	-
Dana Rg USD \| US2358252052	30.405 18:40:12	30.33 13.08.2026	+0.25% +0.075	30.39 600	30.42 300	+27.65%
Dauch Rg USD \| US0240611030	6.79 18:39:17	6.75 13.08.2026	+0.59% +0.04	6.78 1'600	6.79 1'500	+5.30%
Dave & Buster's Rg USD \| US2383371091	10.24 18:39:00	10.63 14.08.2026	-3.67% -0.39	10.22 100	10.24 300	-34.42%
Dave Rg USD \| US23834J2015	342.68 18:39:39	333.77 14.08.2026	+2.67% +8.91	339.79 100	345.06 100	+50.75%
DblVrfy Hldg Rg USD \| US25862V1052	13.281 18:39:17	13.30 13.08.2026	-0.14% -0.019	13.28 14'400	13.29 11'000	+16.26%
Definium Rg USD \| CA24477V1058	43.04 18:39:54	43.90 14.08.2026	-1.96% -0.86	43.02 200	43.10 100	+227.86%
Del Monte Rg USD \| KYG367381053	30.47 18:31:01	30.62 13.08.2026	-0.49% -0.15	30.41 100	30.48 400	-14.06%
Delcath Sys Rg USD \| US24661P8077	16.85 18:40:55	17.36 14.08.2026	-2.94% -0.51	16.83 700	16.85 100	+71.88%
Delek US Hldgs Rg USD \| US24665A1034	66.66 18:36:04	68.30 13.08.2026	-2.40% -1.64	66.62 200	66.78 100	+130.28%
Deluxe Rg USD \| US2480191012	24.005 18:32:27	24.24 13.08.2026	-0.97% -0.235	23.98 100	24.03 100	+8.55%
Denali Theraptcs Rg USD \| US24823R1059	24.36 18:40:52	24.82 14.08.2026	-1.85% -0.46	24.35 400	24.38 100	+50.33%
DENTSPLY SIRONA Rg USD \| US24906P1093	11.775 18:37:34	11.58 14.08.2026	+1.68% +0.195	11.77 1'300	11.78 2'600	+1.31%
Design Therap Rg USD \| US25056L1035	14.53 18:36:59	14.39 14.08.2026	+0.97% +0.14	14.48 200	14.57 100	+53.41%
Designer Brnds Rg-A USD \| US2505651081	5.94 18:39:25	6.14 13.08.2026	-3.26% -0.20	5.92 100	5.95 600	-17.36%
DHT Hldgs Rg USD \| MHY2065G1219	19.63 18:40:55	19.20 13.08.2026	+2.24% +0.43	19.63 400	19.64 100	+57.25%
DiaMedica Therap Rg USD \| CA25253X2077	6.55 18:09:36	6.75 14.08.2026	-2.96% -0.20	6.59 200	6.71 100	-15.20%
DiamondRock REIT Rg USD \| US2527843013	12.385 18:40:31	12.29 14.08.2026	+0.77% +0.095	12.38 1'300	12.39 500	+37.17%
Dianthus Rg USD \| US2528281080	114.81 18:40:41	109.60 14.08.2026	+4.75% +5.21	114.54 100	115.02 100	+165.95%
Diebold Nixdorf Rg USD \| US2536512021	72.82 18:29:47	72.24 13.08.2026	+0.80% +0.58	72.17 100	73.02 100	+6.41%
Digi Internation Rg USD \| US2537981027	84.34 18:25:15	85.14 14.08.2026	-0.94% -0.80	84.16 200	84.34 100	+96.67%
Digimarc Rg USD \| US25382K1007	7.14 18:21:59	7.04 14.08.2026	+1.42% +0.10	7.11 200	7.35 100	+7.32%
Digital Turbine Rg USD \| US25400W1027	12.62 18:40:53	12.62 14.08.2026	0.00% 0.00	12.62 100	12.65 300	+152.40%
DigitalBr Rg-A USD \| US25401T6038	15.925 18:35:54	15.91 13.08.2026	+0.09% +0.015	15.92 83'500	15.93 44'900	+3.72%
Dime Commercial Rg USD \| US25432X1028	41.07 18:32:15	41.20 13.08.2026	-0.32% -0.13	41.00 100	41.07 400	+36.92%
Dine Brands Glbl Rg USD \| US2544231069	34.33 18:30:00	34.75 13.08.2026	-1.21% -0.42	34.20 100	34.37 100	+8.12%
Diodes Rg USD \| US2545431015	102.99 18:40:54	97.19 14.08.2026	+5.97% +5.80	102.68 100	103.09 100	+96.98%
Disc Medicine Rg USD \| US2546041011	78.14 18:33:31	80.01 14.08.2026	-2.34% -1.87	77.94 200	78.44 100	+0.76%
Distr Sol Grp Rg USD \| US5207761058	34.83 18:36:19	34.86 14.08.2026	-0.09% -0.03	34.83 300	34.84 400	+27.27%
Diversified Engy Rg USD \| US25520W1071	14.295 18:38:25	14.17 13.08.2026	+0.88% +0.125	14.26 200	14.30 300	-2.14%
Divsf Hlth REIT-SBI USD \| US25525P1075	8.355 18:39:35	8.37 14.08.2026	-0.18% -0.015	8.35 900	8.36 200	+72.58%
DLocal Rg-A USD \| KYG290181018	14.09 18:37:31	14.76 14.08.2026	-4.54% -0.67	14.09 100	14.10 300	+4.38%
DNOW Rg USD \| US67011P1003	16.50 18:40:41	16.31 13.08.2026	+1.16% +0.19	16.49 400	16.51 600	+23.09%
Dole Rg USD \| IE0003LFZ4U7	13.25 18:34:56	13.36 13.08.2026	-0.82% -0.11	13.26 600	13.27 300	-10.87%
Domo-B Rg USD \| US2575541055	3.92 18:36:25	3.98 14.08.2026	-1.51% -0.06	3.91 600	3.92 1'000	-52.79%
Donegal Group-A USD \| US2577012014	18.65 18:36:31	18.75 14.08.2026	-0.53% -0.10	18.64 200	18.66 200	-6.16%
Donnelley Financ Rg USD \| US25787G1004	48.88 18:14:44	49.62 13.08.2026	-1.49% -0.74	48.45 300	48.74 100	+6.28%
Dorian LPG Rg USD \| MHY2106R1100	46.95 18:40:06	45.63 13.08.2026	+2.89% +1.32	46.92 200	47.03 100	+87.47%
Dorman Products Rg USD \| US2582781009	135.15 18:29:11	133.08 14.08.2026	+1.56% +2.07	135.12 100	135.64 200	+8.03%
Douglas Dynamics Rg USD \| US25960R1059	42.10 18:05:01	41.92 13.08.2026	+0.43% +0.18	42.14 200	42.24 100	+28.39%
Douglas Emm REIT Rg USD \| US25960P1093	11.71 18:33:44	11.89 13.08.2026	-1.51% -0.18	11.70 1'200	11.71 1'500	+8.19%
Dougls Ellimn Rg USD \| US25961D1054	2.045 18:33:17	2.01 13.08.2026	+1.74% +0.035	2.04 800	2.06 200	-15.19%
Dream Finders Rg-A USD \| US26154D1000	15.22 18:38:54	14.84 13.08.2026	+2.56% +0.38	15.18 100	15.23 400	-13.22%
Driven Brands Rg USD \| US26210V1026	12.82 18:22:25	12.86 14.08.2026	-0.31% -0.04	12.82 200	12.84 500	-13.23%
Ducommun Rg USD \| US2641471097	205.45 18:05:44	199.03 13.08.2026	+3.23% +6.42	205.12 100	206.07 100	+109.22%
Duos Tech Rg USD \| US2660424076	9.22 18:40:35	9.36 14.08.2026	-1.50% -0.14	9.20 200	9.23 200	-16.80%
DXC Technology Rg USD \| US23355L1061	10.87 18:40:38	11.20 13.08.2026	-2.95% -0.33	10.87 400	10.88 300	-23.55%
DXP Enterprises Rg USD \| US2333774071	199.39 18:26:54	193.10 14.08.2026	+3.26% +6.29	199.27 100	201.45 100	+75.88%
Dyne Therapeutcs Rg USD \| US26818M1080	25.62 18:40:50	25.96 14.08.2026	-1.31% -0.34	25.61 200	25.62 100	+32.72%
Dynex Cap REIT Rg USD \| US26817Q8868	13.085 18:40:36	13.02 13.08.2026	+0.50% +0.065	13.08 5'500	13.09 3'400	-7.07%
E.W. Scripps Rg-A USD \| US8110544025	3.40 18:40:31	3.35 14.08.2026	+1.49% +0.05	3.39 200	3.40 300	-16.04%
Eagle Banc Mont Rg USD \| US26942G1004	23.33 18:05:49	23.78 14.08.2026	-1.89% -0.45	23.31 100	23.80 700	+19.50%
Eagle Bancorp Rg USD \| US2689481065	28.80 18:29:00	28.78 14.08.2026	+0.07% +0.02	28.77 100	28.81 200	+34.36%
Eagle Finl Svcs Rg USD \| US26951R1041	43.79 17:38:55	43.29 14.08.2026	+1.16% +0.50	43.75 100	44.02 100	+8.78%
Eastern Bankshar Rg USD \| US27627N1054	23.62 18:40:32	23.52 14.08.2026	+0.43% +0.10	23.62 300	23.63 900	+27.62%
Eastman Kodak Rg USD \| US2774614067	9.885 18:38:24	9.99 13.08.2026	-1.05% -0.105	9.88 100	9.89 100	+18.09%
ECB Bancorp Rg USD \| US26828M1062	20.85 15:30:01	20.85 14.08.2026	0.00% 0.00	20.36 100	20.93 700	+19.90%
Ecovyst Rg USD \| US27923Q1094	10.44 18:38:45	10.08 13.08.2026	+3.57% +0.36	10.44 100	10.45 300	+3.60%
Edgewell PrsCr Rg USD \| US28035Q1022	28.52 18:32:20	28.47 13.08.2026	+0.18% +0.05	28.42 100	28.52 100	+66.98%
Edgewise Therap Rg USD \| US28036F1057	43.37 18:40:56	43.18 14.08.2026	+0.44% +0.19	43.30 100	43.40 100	+74.01%
Editas Medicine Rg USD \| US28106W1036	2.795 18:40:48	2.81 14.08.2026	-0.53% -0.015	2.79 6'900	2.80 2'200	+37.07%
eGain Rg USD \| US28225C8064	7.46 18:40:32	7.51 14.08.2026	-0.67% -0.05	7.41 100	7.47 100	-27.02%
Eikon Rg USD \| US2825641036	10.85 18:40:11	10.33 14.08.2026	+5.03% +0.52	10.78 100	10.89 100	-
El Pollo Loco Rg USD \| US2686031079	15.51 18:23:52	15.45 14.08.2026	+0.39% +0.06	15.49 500	15.53 300	+47.71%
Electromed Rg USD \| US2854091087	41.785 16:57:33	42.655 13.08.2026	-2.04% -0.87	40.25 100	41.85 100	+45.06%
Eledon Pharma Rg USD \| US28617K1016	3.57 18:31:31	3.70 14.08.2026	-3.51% -0.13	3.56 200	3.57 600	+145.03%
Elemental Rty Rg USD \| CA28620K1066	20.98 18:36:18	20.51 14.08.2026	+2.29% +0.47	20.93 200	21.00 100	+20.86%
Elicio Theraptcs Rg USD \| US28657F1030	3.09 18:30:05	3.15 14.08.2026	-1.90% -0.06	3.07 100	3.09 700	-60.43%
Ellington REIT Rg USD \| US28852N1090	13.73 18:29:07	13.68 13.08.2026	+0.37% +0.05	13.72 1'700	13.73 500	+0.74%
Embecta Rg USD \| US29082K1051	5.165 18:40:51	5.11 14.08.2026	+1.08% +0.055	5.16 700	5.17 700	-56.99%
Emergent BioSolu Rg USD \| US29089Q1058	4.625 18:36:04	4.49 13.08.2026	+3.01% +0.135	4.62 200	4.64 600	-63.67%
Empire St REIT Rg-A USD \| US2921041065	4.745 18:39:55	4.83 13.08.2026	-1.76% -0.085	4.74 2'700	4.75 2'400	-25.92%
Employers Hldngs Rg USD \| US2922181043	48.64 18:37:50	48.50 13.08.2026	+0.29% +0.14	48.58 100	48.65 200	+12.35%
Enact Holdings Rg USD \| US29249E1091	50.02 18:27:21	49.78 14.08.2026	+0.48% +0.24	49.99 100	50.03 100	+25.58%
Enanta Pharm Rg USD \| US29251M1062	13.03 18:19:04	13.44 14.08.2026	-3.05% -0.41	13.01 100	13.05 100	-14.77%
Encore Cap Group Rg USD \| US2925541029	102.12 18:28:17	101.29 14.08.2026	+0.82% +0.83	102.22 100	102.34 100	+86.37%
enCore Energy Rg USD \| CA29259W7008	1.215 18:36:45	1.14 14.08.2026	+6.58% +0.075	1.21 9'600	1.22 16'100	-54.03%
Ener Vault Hldg Rg USD \| US29280W1099	3.725 18:40:06	3.69 13.08.2026	+0.95% +0.035	3.72 2'000	3.73 1'300	-19.96%
Energizer Hldgs Rg USD \| US29272W1099	22.94 18:38:40	22.67 13.08.2026	+1.19% +0.27	22.92 200	22.96 300	+13.98%
Energous Rg USD \| US29272C3016	15.17 18:22:23	14.905 14.08.2026	+1.78% +0.265	15.05 100	15.42 400	+273.56%
Energy Fuels Rg USD \| CA2926717083	15.20 18:40:51	14.565 13.08.2026	+4.36% +0.635	15.20 300	15.22 200	+0.59%
Energy Recovery Rg USD \| US29270J1007	8.06 18:38:15	7.82 14.08.2026	+3.07% +0.24	8.05 300	8.06 1'000	-42.03%
Enerp Tool Grp Rg-A USD \| US2927651040	36.79 18:23:35	36.91 13.08.2026	-0.33% -0.12	36.82 100	36.85 100	-3.48%
EnerSys Rg USD \| US29275Y1029	205.55 18:38:28	197.38 13.08.2026	+4.14% +8.17	205.46 200	205.86 100	+34.50%
Engy Serv Amer Rg USD \| US29271Q1031	12.84 18:40:22	12.48 14.08.2026	+2.88% +0.36	12.71 100	12.86 100	+52.75%
Enliven Therp Rg USD \| US29337E1029	58.06 18:33:29	58.06 14.08.2026	0.00% 0.00	58.05 100	58.29 100	+277.01%
Ennis Rg USD \| US2933891028	22.09 18:07:24	22.08 13.08.2026	+0.05% +0.01	22.04 100	22.10 400	+22.60%
Enova Intl Rg USD \| US29357K1034	264.69 18:29:50	261.92 13.08.2026	+1.06% +2.77	263.92 100	265.17 100	+66.62%
Enovis Rg USD \| US1940145022	26.38 18:38:14	25.66 13.08.2026	+2.81% +0.72	26.31 100	26.39 400	-3.68%
Enovix Rg USD \| US2935941078	4.415 18:40:08	4.43 14.08.2026	-0.34% -0.015	4.41 2'700	4.42 1'900	-39.40%
Enpro Rg USD \| US29355X1072	340.75 18:39:20	336.14 13.08.2026	+1.37% +4.61	339.65 40	340.96 40	+56.98%
Enterprise Finl Rg USD \| US2937121059	66.51 18:39:22	66.45 14.08.2026	+0.09% +0.06	66.45 100	66.53 100	+23.06%
Entrada Therapet Rg USD \| US29384C1080	7.26 18:37:06	7.45 14.08.2026	-2.55% -0.19	7.24 400	7.28 200	-27.53%
Entravsion Commn-A USD \| US29382R1077	9.11 18:39:49	8.88 13.08.2026	+2.59% +0.23	9.10 100	9.12 100	+203.07%
Envela Rg USD \| US29402E1029	16.20 17:32:10	16.10 13.08.2026	+0.62% +0.10	15.98 200	16.69 200	+21.05%
Enviri Rg USD \| US29390K1025	20.565 18:39:10	20.07 13.08.2026	+2.47% +0.495	20.53 200	20.60 100	-
Eos Energy Rg-A USD \| US29415C1018	4.055 18:40:45	4.16 14.08.2026	-2.52% -0.105	4.05 2'500	4.06 8'400	-63.70%
ePlus Rg USD \| US2942681071	88.84 18:13:54	88.72 14.08.2026	+0.14% +0.12	88.42 100	89.01 600	+1.16%
Epsilon Energy Rg USD \| CA2943752097	5.49 18:36:04	5.32 14.08.2026	+3.20% +0.17	5.48 400	5.50 300	+14.66%
Equity Bancshs Rg-A USD \| US29460X1090	51.79 16:31:06	51.73 13.08.2026	+0.12% +0.06	51.66 600	51.84 200	+15.86%
Erasca Rg USD \| US29479A1088	18.08 18:40:56	17.86 14.08.2026	+1.23% +0.22	18.07 100	18.08 100	+380.11%
Erm Zegna Rg USD \| NL0015000PB5	13.82 18:38:29	13.91 13.08.2026	-0.65% -0.09	13.81 300	13.83 200	+35.71%
Escalade Rg USD \| US2960561049	20.17 18:39:34	20.82 14.08.2026	-3.12% -0.65	20.16 600	20.34 200	+54.34%
Esco Technologie Rg USD \| US2963151046	305.40 17:41:26	300.81 13.08.2026	+1.53% +4.59	307.12 40	307.81 40	+53.95%
Espey Mfg.&Elect Rg USD \| US2966501049	59.655 31.07.2026	56.66 29.07.2026	+5.29% +2.995	62.76 100	67.24 100	+30.34%
Esquire Fin Hld Rg USD \| US29667J1016	129.72 18:16:00	131.63 14.08.2026	-1.45% -1.91	129.56 100	130.01 100	+28.96%
Essen Prop REIT Rg USD \| US29670E1073	31.18 18:38:28	31.04 13.08.2026	+0.45% +0.14	31.16 200	31.20 100	+4.65%
Essent Group Rg USD \| BMG3198U1027	69.35 18:36:00	69.28 13.08.2026	+0.10% +0.07	69.36 200	69.41 200	+6.57%
Establ Rg USD \| VGG312491084	80.49 18:35:29	75.59 14.08.2026	+6.48% +4.90	80.00 100	80.49 100	+3.72%
Estnl Govt REIT Rg USD \| US27616P3010	24.75 18:40:33	24.86 13.08.2026	-0.44% -0.11	24.72 600	24.76 500	+17.32%
Ethan Allen Intr Rg USD \| US2976021046	22.72 18:32:21	22.90 13.08.2026	-0.79% -0.18	22.69 300	22.73 400	+0.26%
Eton Pharm Rg USD \| US29772L1089	56.74 18:39:38	40.80 14.08.2026	+39.07% +15.94	56.74 100	57.04 100	+141.28%
Eve Holding Rg USD \| US29970N1046	2.69 18:32:14	2.80 13.08.2026	-3.93% -0.11	2.68 1'600	2.69 3'100	-29.82%
EverCommerce Rg USD \| US29977X1054	10.02 18:37:55	10.11 14.08.2026	-0.89% -0.09	10.00 1'100	10.03 200	-16.52%
Everforth Rg USD \| US00191U1025	31.92 18:40:24	33.45 13.08.2026	-4.57% -1.53	31.89 400	31.97 100	-30.56%
EverQuote-A Rg USD \| US30041R1086	24.49 18:35:53	24.52 14.08.2026	-0.12% -0.03	24.48 200	24.55 200	-9.19%
Everspn Technlgs Rg USD \| US30041T1043	18.14 18:40:47	16.83 14.08.2026	+7.78% +1.31	18.07 100	18.18 200	+81.36%
Evertec Rg USD \| PR30040P1032	31.63 18:36:13	31.98 13.08.2026	-1.09% -0.35	31.56 100	31.62 300	+9.93%
EVgo Rg USD \| US30052F1003	1.635 18:37:16	1.65 14.08.2026	-0.91% -0.015	1.63 5'300	1.64 12'400	-43.30%
EVI Industries Rg USD \| US26929N1028	16.57 16:46:13	15.85 13.08.2026	+4.54% +0.72	16.56 100	17.47 100	-32.72%
Evolent Health Rg-A USD \| US30050B1017	4.61 18:40:44	4.66 13.08.2026	-1.07% -0.05	4.60 2'900	4.61 2'800	+16.50%
Evolus Rg USD \| US30052C1071	8.08 18:36:54	8.02 14.08.2026	+0.75% +0.06	8.06 300	8.09 1'000	+20.60%
Evolution Pete Rg USD \| US30049A1079	3.705 16:55:02	3.75 13.08.2026	-1.20% -0.045	3.67 100	3.70 100	+5.63%
Evolv Tech Rg-A USD \| US30049H1023	5.78 18:40:00	5.76 14.08.2026	+0.35% +0.02	5.77 2'100	5.78 700	-19.55%
Evommune Rg USD \| US30054Y1073	14.345 18:39:18	14.07 13.08.2026	+1.95% +0.275	14.30 100	14.38 200	-17.82%
Excelerate Enr Rg-A USD \| US30069T1016	36.31 18:40:19	35.60 13.08.2026	+1.99% +0.71	36.23 100	36.36 100	+26.92%
Exponent Rg USD \| US30214U1025	67.27 18:34:59	68.21 14.08.2026	-1.38% -0.94	67.21 100	67.32 200	-1.80%
Expro Rg USD \| KYG3314M1096	18.96 18:38:06	18.65 13.08.2026	+1.66% +0.31	18.97 200	19.00 1'000	+39.70%
Extreme Networks Rg USD \| US30226D1063	24.41 18:40:58	24.05 14.08.2026	+1.50% +0.36	24.39 300	24.42 200	+44.44%
Exzeo Grp Rg USD \| US30234F1012	15.27 17:56:00	15.67 13.08.2026	-2.55% -0.40	15.19 100	15.28 300	-35.38%
EyePoint Rg USD \| US30233G2093	14.125 18:40:58	13.48 14.08.2026	+4.78% +0.645	14.05 100	14.12 500	-26.22%
F&G Annuities Rg USD \| US30190A1043	27.51 18:36:37	27.45 13.08.2026	+0.22% +0.06	27.49 700	27.56 200	-11.02%
Falcon's Beyod Rg-A USD \| US3061211047	10.16 18:18:37	10.24 14.08.2026	-0.78% -0.08	10.20 100	10.29 100	-31.78%
Farmers Natl Ban Rg USD \| US3096271073	16.30 18:40:58	16.38 14.08.2026	-0.49% -0.08	16.29 600	16.30 200	+22.97%
Farmland REIT Rg USD \| US31154R1095	9.87 18:09:41	9.75 13.08.2026	+1.23% +0.12	9.88 1'200	9.89 600	+0.62%
Fastly Rg-A USD \| US31188V1008	29.77 18:40:37	30.02 14.08.2026	-0.83% -0.25	29.76 100	29.80 200	+194.89%
FB Bancorp Rg USD \| US31425A1097	15.76 18:01:13	15.71 14.08.2026	+0.32% +0.05	15.77 100	15.80 300	+22.26%
FB Financial Rg USD \| US30257X1046	61.98 18:27:59	62.08 13.08.2026	-0.16% -0.10	61.95 200	62.01 100	+11.25%
Fed Agric Mtg -C- USD \| US3131483063	232.52 18:33:32	231.66 13.08.2026	+0.37% +0.86	231.15 200	234.95 100	+31.95%
Federal Signal Rg USD \| US3138551086	126.09 18:24:10	123.06 13.08.2026	+2.46% +3.03	126.30 100	126.61 100	+13.33%
Fennec Pharma Rg USD \| CA31447P1009	11.92 18:11:43	12.06 14.08.2026	-1.16% -0.14	11.81 200	12.02 100	+56.62%
Ferroglobe Rg USD \| GB00BYW6GV68	4.37 18:31:10	4.38 14.08.2026	-0.23% -0.01	4.37 1'500	4.38 1'000	-5.60%
Fidelity D & D B Rg USD \| US31609R1005	55.18 14.08.2026	55.45 13.08.2026	-0.49% -0.27	55.00 100	56.10 100	+26.76%
FIGS Rg-A USD \| US30260D1037	14.57 18:40:22	14.84 13.08.2026	-1.82% -0.27	14.56 200	14.57 600	+30.63%
Fin Amer Cos Rg-A USD \| US31738L2060	22.14 15:30:01	22.31 13.08.2026	-0.76% -0.17	22.10 100	22.78 200	-7.85%
Finl Institution Rg USD \| US3175854047	41.93 18:23:11	41.89 14.08.2026	+0.10% +0.04	41.86 100	41.92 200	+34.39%
FinWise Bancorp Rg USD \| US31813A1097	14.04 18:11:24	13.88 14.08.2026	+1.15% +0.16	13.88 500	14.15 100	-22.63%
Firefly Rg USD \| US31816X1063	26.70 18:40:49	26.77 14.08.2026	-0.26% -0.07	26.69 300	26.73 200	+19.67%
First Advantage Rg USD \| US31846B1089	21.47 18:40:32	22.20 14.08.2026	-3.29% -0.73	21.46 300	21.47 100	+52.79%
First Bancorp Rg USD \| US3189101062	66.41 18:38:08	66.13 14.08.2026	+0.42% +0.28	66.34 100	66.45 100	+30.20%
First Bancorp Rg USD \| US31866P1021	35.60 17:08:54	35.52 14.08.2026	+0.23% +0.08	35.37 100	35.64 100	+34.34%
First BanCorp Rg USD \| PR3186727065	29.63 18:40:57	29.39 13.08.2026	+0.82% +0.24	29.61 200	29.63 200	+41.78%
First Bank Rg USD \| US31931U1025	18.99 18:28:18	19.01 14.08.2026	-0.11% -0.02	18.91 100	18.99 500	+15.49%
First Busey Rg USD \| US3193832041	31.23 18:40:56	31.19 14.08.2026	+0.13% +0.04	31.23 800	31.24 300	+31.11%
First Business F Rg USD \| US3193901002	71.83 15:30:04	71.83 14.08.2026	0.00% 0.00	71.36 100	71.81 100	+32.28%
First Capital Rg USD \| US31942S1042	64.61 17:57:29	65.46 14.08.2026	-1.30% -0.85	64.76 100	65.50 100	+10.57%
First Community Rg USD \| US3198351047	34.97 18:02:14	34.58 14.08.2026	+1.13% +0.39	34.60 100	34.90 200	+16.63%
First Finl Banco Rg USD \| US3202091092	34.37 18:40:03	34.34 14.08.2026	+0.09% +0.03	34.37 400	34.39 200	+37.25%
First Finl Banks Rg USD \| US32020R1095	35.255 18:39:04	35.13 14.08.2026	+0.36% +0.125	35.26 100	35.28 400	+17.61%
First Finl Rg USD \| US3202181000	82.14 18:30:42	81.96 14.08.2026	+0.22% +0.18	82.13 300	82.42 100	+35.65%
First Guaranty B Rg USD \| US32043P1066	8.34 15:30:01	8.29 14.08.2026	+0.60% +0.05	8.26 100	8.36 100	+54.38%
First Internet B Rg USD \| US3205571017	29.23 18:23:23	29.28 14.08.2026	-0.17% -0.05	29.02 100	29.61 200	+40.30%
First Merchants Rg USD \| US3208171096	43.70 18:32:41	43.37 14.08.2026	+0.76% +0.33	43.67 100	43.70 300	+15.72%
First Mid Bancsh Rg USD \| US3208661062	52.12 17:36:00	52.12 14.08.2026	0.00% 0.00	52.12 100	52.24 300	+33.64%
First National Rg USD \| US32106V1070	31.965 17:31:13	32.17 14.08.2026	-0.64% -0.205	31.57 100	31.88 100	+27.46%
First Tracks Rg USD \| US3371851029	43.60 18:39:32	44.03 14.08.2026	-0.98% -0.43	43.48 100	43.81 200	-
First United Rg USD \| US33741H1077	46.18 14.08.2026	45.61 13.08.2026	+1.25% +0.57	45.56 100	46.18 100	+23.34%
First Watch Rest Rg USD \| US33748L1017	13.17 18:40:23	12.97 14.08.2026	+1.54% +0.20	13.16 100	13.18 100	-13.99%
First West Finl Rg USD \| US33751L1052	31.64 15:30:04	31.60 14.08.2026	+0.13% +0.04	31.79 100	32.12 100	+17.87%
FirstCash Hldgs Rg USD \| US33768G1076	213.14 18:13:10	210.82 14.08.2026	+1.10% +2.32	213.09 100	214.03 100	+32.28%
Firstun Cap Bnc Rg USD \| US33767U1079	41.14 18:30:02	40.88 14.08.2026	+0.64% +0.26	41.04 100	41.23 100	+8.62%
Five Star Bncrp Rg USD \| US33830T1034	46.82 18:29:48	47.10 14.08.2026	-0.59% -0.28	46.82 200	46.92 100	+31.64%
Five9 Rg USD \| US3383071012	32.77 18:40:00	33.80 14.08.2026	-3.05% -1.03	32.77 100	32.82 200	+68.58%
Flagstar Financ Rg USD \| US6494454001	14.275 18:40:03	14.27 13.08.2026	+0.04% +0.005	14.27 2'000	14.28 1'700	+13.34%
Flex LNG Rg USD \| BMG359472021	30.90 18:39:55	30.31 13.08.2026	+1.95% +0.59	30.84 300	30.97 100	+21.48%
Flexsteel Ind Rg USD \| US3393821034	74.13 18:40:26	74.36 14.08.2026	-0.31% -0.23	73.74 200	74.18 200	+88.30%
Flotek Industries R USD \| US3433894090	35.40 18:36:53	34.41 13.08.2026	+2.88% +0.99	35.39 100	35.59 100	+99.71%
Flowco Hldg Rg-A USD \| US3429091081	23.46 18:30:22	22.76 13.08.2026	+3.08% +0.70	23.43 200	23.50 100	+21.45%
Flowers Foods Rg USD \| US3434981011	7.575 18:38:46	7.53 13.08.2026	+0.60% +0.045	7.57 1'700	7.58 1'000	-30.79%
Fluence Energy Rg-A USD \| US34379V1035	13.25 18:40:41	13.22 14.08.2026	+0.23% +0.03	13.24 400	13.25 300	-33.16%
Fluor Rg USD \| US3434121022	53.26 18:38:23	52.33 13.08.2026	+1.78% +0.93	53.30 100	53.35 400	+32.05%
flyExclusive Rg-A USD \| US3439281078	1.255 18:22:52	1.28 13.08.2026	-1.95% -0.025	1.23 500	1.29 500	-68.89%
Flywire Rg USD \| US3024921039	18.60 18:40:06	18.24 14.08.2026	+1.97% +0.36	18.57 100	18.62 500	+28.81%
FMC Corp Rg USD \| US3024913036	10.245 18:35:15	10.16 13.08.2026	+0.84% +0.085	10.24 700	10.25 400	-26.75%
Foghorn Therap Rg USD \| US3441741077	6.25 18:33:03	6.49 14.08.2026	-3.70% -0.24	6.23 100	6.27 100	+20.19%
Forafric Global Rg USD \| GI000A3DNK69	10.51 15:30:00	10.59 14.08.2026	-0.76% -0.08	10.46 100	10.99 100	-3.99%
Forestar Grop Rg USD \| US3462321015	29.30 17:30:58	29.50 13.08.2026	-0.68% -0.20	29.17 200	29.27 200	+19.77%
Forte Bioscienc Rg USD \| US34962G2084	76.85 18:26:44	76.86 14.08.2026	-0.01% -0.01	76.84 800	76.85 1'500	+181.85%
Fortrea Rg USD \| US34965K1079	17.53 18:37:56	17.82 14.08.2026	-1.63% -0.29	17.51 300	17.53 100	+3.30%
Forum Energy Tec Rg USD \| US34984V2097	85.40 18:02:51	82.42 13.08.2026	+3.62% +2.98	85.17 200	85.53 100	+123.06%
Forward Air Rg USD \| US34986A1043	19.355 18:39:16	20.20 14.08.2026	-4.18% -0.845	19.33 400	19.38 100	-19.20%
Forward Industr Rg USD \| US3499321038	4.095 18:37:15	4.14 14.08.2026	-1.09% -0.045	4.09 500	4.10 200	-37.37%
Fossil Group Rg USD \| US34988V1061	5.44 18:36:58	5.58 14.08.2026	-2.51% -0.14	5.42 500	5.43 2'300	+48.40%
Four Corn REIT Rg USD \| US35086T1097	25.24 18:38:12	25.16 13.08.2026	+0.32% +0.08	25.24 100	25.26 300	+9.11%
Fox Fact Hldg Rg USD \| US35138V1026	21.21 18:40:51	21.08 14.08.2026	+0.62% +0.13	21.19 300	21.23 100	+23.20%
Franklin Covey Rg USD \| US3534691098	19.85 17:56:39	20.13 13.08.2026	-1.39% -0.28	19.66 200	19.95 100	+19.96%
Franklin Electri Rg USD \| US3535141028	105.48 18:27:09	105.94 14.08.2026	-0.43% -0.46	105.41 100	105.91 100	+10.90%
Franklin Finl Sv Rg USD \| US3535251082	64.04 17:44:11	64.17 14.08.2026	-0.20% -0.13	63.76 100	64.11 100	+27.83%
Frankln BSP REIT Rg USD \| US35243J1016	8.16 18:40:02	8.13 13.08.2026	+0.37% +0.03	8.16 600	8.17 700	-18.94%
FreightCar Ameri Rg USD \| US3570231007	7.35 18:34:08	7.41 14.08.2026	-0.81% -0.06	7.32 200	7.35 100	-33.06%
Frequency Electr Rg USD \| US3580101067	77.81 18:32:43	78.08 14.08.2026	-0.35% -0.27	77.52 100	78.34 200	+45.02%
Freshworks Rg-A USD \| US3580541049	12.545 18:39:54	12.68 14.08.2026	-1.06% -0.135	12.54 800	12.55 3'300	+3.51%
Friedman Ind Rg USD \| US3584351056	45.43 18:37:58	44.21 14.08.2026	+2.76% +1.22	45.03 300	46.15 100	+115.76%
Frmrs & Merch Bn Rg USD \| US30779N1054	35.36 18:04:17	35.33 14.08.2026	+0.08% +0.03	35.12 100	35.51 200	+42.92%
Frontdoor Rg USD \| US35905A1097	86.41 18:36:12	84.66 14.08.2026	+2.07% +1.75	86.23 100	86.38 100	+46.75%
Frontir Grop Hld Rg USD \| US35909R1086	6.685 18:38:04	6.82 14.08.2026	-1.98% -0.135	6.68 800	6.69 600	+44.80%
FrontView Rg USD \| US35922N1000	19.72 18:26:13	19.91 13.08.2026	-0.95% -0.19	19.70 200	19.78 200	+34.89%
FRP Holdings Rg USD \| US30292L1070	22.20 18:16:32	22.14 14.08.2026	+0.27% +0.06	22.19 300	22.23 200	-2.85%
FS Bancorp Rg USD \| US30263Y1047	43.45 17:54:40	43.90 14.08.2026	-1.03% -0.45	42.85 100	43.80 100	+6.63%
Fst Cwth Finl Rg USD \| US3198291078	21.66 18:36:25	21.63 13.08.2026	+0.14% +0.03	21.65 100	21.67 100	+28.29%
FTAI Infra Rg USD \| US35953C1062	4.48 18:40:00	4.66 14.08.2026	-3.86% -0.18	4.47 100	4.48 600	+1.08%
FuboTV Rg-A USD \| US35953D4016	10.42 18:34:12	9.80 13.08.2026	+6.33% +0.62	10.40 100	10.41 100	-67.59%
FuelCell Energy Rg USD \| US35952H7008	22.62 18:40:12	20.34 14.08.2026	+11.21% +2.28	22.57 100	22.64 200	+178.25%
Fulcrum Thera Rg USD \| US3596161097	3.735 18:33:17	3.71 14.08.2026	+0.67% +0.025	3.73 1'100	3.74 1'600	-67.20%
Fulgent Genetics Rg USD \| US3596641098	18.59 18:32:03	18.65 14.08.2026	-0.32% -0.06	18.55 300	18.59 100	-29.01%
Fulton Financial Rg USD \| US3602711000	24.66 18:39:24	24.52 14.08.2026	+0.57% +0.14	24.66 400	24.68 500	+26.85%
Funko-A Rg USD \| US3610081057	6.12 18:40:58	5.98 14.08.2026	+2.34% +0.14	6.12 300	6.13 300	+75.88%
FutureFuel Rg USD \| US36116M1062	5.64 18:34:55	5.68 13.08.2026	-0.70% -0.04	5.62 200	5.67 300	+78.06%
FVCBankcorp Rg USD \| US36120Q1013	18.84 18:39:44	18.83 14.08.2026	+0.05% +0.01	18.82 100	18.86 100	+35.37%
G-III Apparel Gr Rg USD \| US36237H1014	33.72 18:36:32	33.80 14.08.2026	-0.24% -0.08	33.70 200	33.74 300	+16.71%
Galectin Rg USD \| US3632252025	3.405 18:27:14	3.53 14.08.2026	-3.54% -0.125	3.37 500	3.40 400	-15.14%
Garrett Motion Rg USD \| US3665051054	29.20 18:37:19	28.69 14.08.2026	+1.78% +0.51	29.17 200	29.19 300	+64.60%
GATX Rg USD \| US3614481030	180.31 17:39:58	179.25 13.08.2026	+0.59% +1.06	180.65 100	181.14 100	+5.69%
GBank Finl Hldg Rg USD \| US36166F1003	21.61 17:49:35	21.79 14.08.2026	-0.83% -0.18	21.55 100	21.80 100	-35.70%
GCM Grosvenor Rg-A USD \| US36831E1082	13.90 18:36:51	14.05 14.08.2026	-1.07% -0.15	13.90 500	13.94 1'100	+24.12%
GCT Rg-A USD \| KYG386441037	52.62 18:38:41	53.23 14.08.2026	-1.15% -0.61	52.60 100	52.75 100	+35.51%
GD Culture Grp Rg USD \| US19200A3032	1.92 18:37:34	1.87 14.08.2026	+2.67% +0.05	1.91 100	1.99 100	-99.82%
Gemini Space Rg-A USD \| US36866J1051	4.02 18:39:43	4.30 14.08.2026	-6.51% -0.28	4.02 200	4.03 300	-56.65%
Genco Shipping Rg USD \| MHY2685T1313	26.16 18:34:15	25.99 13.08.2026	+0.65% +0.17	26.13 100	26.20 600	+41.02%
Gencor Industrie Rg USD \| US3686781085	17.97 13.08.2026	15.11 04.08.2026	+18.93% +2.86	17.38 100	18.55 100	+46.22%
GeneDx Hldg Rg USD \| US81663L2007	78.35 18:36:24	79.15 14.08.2026	-1.01% -0.80	78.10 100	78.43 100	-39.14%
Generate Bio Rg USD \| US3709201004	15.04 18:40:35	15.03 14.08.2026	+0.07% +0.01	15.02 100	15.07 100	-
Genesco Rg USD \| US3715321028	34.96 18:26:23	35.50 13.08.2026	-1.52% -0.54	34.95 300	35.07 100	+43.32%
Genie Ener Rg-B USD \| US3722842081	14.56 18:29:12	14.66 13.08.2026	-0.68% -0.10	14.52 300	14.66 100	+6.39%
Genius Sports Rg USD \| GG00BMF1JR16	8.125 18:40:47	7.91 13.08.2026	+2.72% +0.215	8.12 1'000	8.13 1'400	-28.22%
Gentherm Rg USD \| US37253A1034	43.70 18:39:25	43.07 14.08.2026	+1.46% +0.63	43.50 100	43.73 300	+18.42%
Genworth Finl Rg USD \| US37247D1063	10.13 18:38:37	9.99 13.08.2026	+1.40% +0.14	10.13 1'000	10.14 2'100	+10.63%
GEO Group REIT Rg USD \| US36162J1060	30.72 18:38:08	30.37 13.08.2026	+1.15% +0.35	30.70 300	30.72 100	+88.40%
German Amer Banc Rg USD \| US3738651047	51.28 18:29:35	51.11 14.08.2026	+0.33% +0.17	51.12 100	51.33 200	+30.45%
Geron Rg USD \| US3741631036	1.45 18:40:18	1.535 14.08.2026	-5.54% -0.085	1.45 26'800	1.46 11'900	+16.29%
Getty Realty REI Rg USD \| US3742971092	33.35 18:40:57	33.11 13.08.2026	+0.72% +0.24	33.17 400	33.38 100	+20.97%
Gevo Rg USD \| US3743964062	1.695 18:38:50	1.62 14.08.2026	+4.63% +0.075	1.69 5'900	1.70 13'000	-19.00%
Gibraltar Inds Rg USD \| US3746891072	48.38 18:13:15	48.93 14.08.2026	-1.12% -0.55	48.30 100	48.46 100	-1.03%
Ginkgo Bio Rg-A USD \| US37611X2099	6.97 18:39:44	7.24 13.08.2026	-3.73% -0.27	6.96 500	6.98 100	-12.88%
Glacier Bancorp Rg USD \| US37637Q1058	49.84 18:38:33	49.77 13.08.2026	+0.14% +0.07	49.82 700	49.85 100	+12.99%
Gladst Land REIT Rg USD \| US3765491010	8.285 18:35:45	8.29 14.08.2026	-0.06% -0.005	8.28 200	8.29 1'500	-9.40%
Gladsto Com REIT Rg USD \| US3765361080	13.01 18:32:32	13.24 14.08.2026	-1.74% -0.23	13.00 600	13.01 400	+24.09%
Glaukos Rg USD \| US3773221029	186.82 18:38:39	189.45 13.08.2026	-1.39% -2.63	186.53 100	187.21 100	+67.79%
Glb Bsns Trvl Rg-A USD \| US37890B1008	9.455 18:34:52	9.46 13.08.2026	-0.05% -0.005	9.45 10'500	9.46 15'300	+23.66%
Glb Industrial Rg USD \| US37892E1029	38.76 17:51:51	39.07 13.08.2026	-0.79% -0.31	38.69 100	38.93 100	+33.71%
Glbl Net Ls REIT Rg USD \| US3793782018	8.83 18:40:02	9.02 13.08.2026	-2.11% -0.19	8.82 5'600	8.83 6'300	+4.88%
Global Water Res Rg USD \| US3794631024	8.60 18:22:47	8.89 14.08.2026	-3.26% -0.29	8.62 200	8.70 100	+5.21%
Globant Rg USD \| LU0974299876	37.17 18:40:45	40.99 13.08.2026	-9.32% -3.82	37.14 200	37.19 300	-37.30%
Gogo Rg USD \| US38046C1099	2.81 18:40:45	2.78 14.08.2026	+1.08% +0.03	2.81 500	2.82 1'500	-40.34%
Golar LNG Rg USD \| BMG9456A1009	52.26 18:39:29	51.21 14.08.2026	+2.05% +1.05	52.21 100	52.28 100	+37.62%
Gold.com Rg USD \| US00181T1079	44.14 18:38:56	43.81 13.08.2026	+0.75% +0.33	44.01 100	44.16 300	+28.66%
Goodyear T & Rub Rg USD \| US3825501014	6.12 18:37:13	6.18 14.08.2026	-0.97% -0.06	6.12 2'700	6.13 5'600	-29.45%
Goosehead Ins-A Rg USD \| US38267D1090	66.43 18:36:03	67.40 14.08.2026	-1.44% -0.97	66.22 100	66.68 100	-8.49%
GoPro Rg-A USD \| US38268T1034	0.6029 18:40:17	0.6317 14.08.2026	-4.56% -0.0288	0.6024 100	0.6034 400	-55.20%
Gorman-Rupp Rg USD \| US3830821043	80.32 18:25:04	79.92 13.08.2026	+0.50% +0.40	80.35 200	80.75 100	+67.37%
GPGI Rg-A USD \| US20459V1052	12.66 18:40:58	12.92 13.08.2026	-2.01% -0.26	12.67 100	12.70 100	-32.99%
GrafTech Intl Rg USD \| US3843136074	7.71 18:14:37	7.79 13.08.2026	-1.03% -0.08	7.69 100	7.79 100	-49.77%
Graham Corp Rg USD \| US3845561063	110.74 18:18:04	111.08 13.08.2026	-0.31% -0.34	110.54 100	111.27 300	+72.94%
Graham Hldg Rg USD \| US3846371041	1'184.16 18:38:58	1'174.23 13.08.2026	+0.85% +9.93	1'183.03 20	1'191.39 10	+6.88%
GRAIL Rg USD \| US3847471014	68.05 18:39:45	68.24 14.08.2026	-0.28% -0.19	67.90 100	68.08 100	-20.27%
Granite Construc Rg USD \| US3873281071	127.31 18:38:25	123.64 13.08.2026	+2.97% +3.67	127.23 200	127.54 100	+7.19%
Granite Ridge Rg USD \| US3874321074	5.115 18:39:37	5.04 13.08.2026	+1.49% +0.075	5.11 2'700	5.12 800	+7.23%
Gray Media Rg USD \| US3893751061	5.15 18:29:19	5.05 13.08.2026	+1.98% +0.10	5.15 1'000	5.16 900	+4.34%
Great Southern B Rg USD \| US3909051076	81.32 18:39:26	81.48 14.08.2026	-0.20% -0.16	80.95 100	81.58 100	+32.36%
Green Brick Part Rg USD \| US3927091013	70.31 18:28:35	70.67 13.08.2026	-0.51% -0.36	70.17 100	70.46 100	+12.78%
Green Dot Rg-A USD \| US39304D1028	13.50 18:34:00	13.51 13.08.2026	-0.07% -0.01	13.51 300	13.53 100	+5.46%
Green Plains Rg USD \| US3932221043	15.48 18:39:11	15.54 14.08.2026	-0.39% -0.06	15.47 100	15.50 200	+58.57%
Greenbrier Cos Rg USD \| US3936571013	45.80 18:40:53	46.00 13.08.2026	-0.43% -0.20	45.80 100	45.87 100	-1.58%
Greene County Ba Rg USD \| US3943571071	35.00 18:06:15	34.96 14.08.2026	+0.11% +0.04	34.55 100	35.40 100	+57.26%
Greenlight Cap RE A USD \| KYG4095J1094	15.70 18:07:14	15.70 14.08.2026	0.00% 0.00	15.67 300	15.73 100	+7.68%
Greif-A USD \| US3976241071	87.76 18:25:05	88.56 13.08.2026	-0.90% -0.80	87.50 100	87.78 100	+30.81%
Greif-B USD \| US3976242061	111.35 17:00:02	111.34 13.08.2026	+0.01% +0.01	107.89 100	111.08 200	+49.07%
Grid Dyn Hldg Rg-A USD \| US39813G1094	7.625 18:36:51	7.94 14.08.2026	-3.97% -0.315	7.62 100	7.63 400	-12.07%
Griffon Rg USD \| US3984331021	104.60 18:24:18	105.97 13.08.2026	-1.29% -1.37	104.60 100	104.87 100	+43.88%
Grindr Rg USD \| US39854F1012	16.10 18:40:53	15.75 13.08.2026	+2.22% +0.35	16.09 100	16.11 300	+16.32%
Grnwich LifeSci Rg USD \| US3968791083	17.24 18:30:13	16.38 14.08.2026	+5.25% +0.86	17.18 200	17.48 100	-22.04%
Grocer Outl Hldg Rg USD \| US39874R1014	10.88 18:40:46	10.80 14.08.2026	+0.74% +0.08	10.88 100	10.89 300	+6.93%
Group I Automoti Rg USD \| US3989051095	261.58 18:31:33	263.01 13.08.2026	-0.54% -1.43	261.27 40	262.41 40	-33.13%
Groupon Rg USD \| US3994732069	21.64 18:36:27	21.98 14.08.2026	-1.55% -0.34	21.63 200	21.68 300	+24.82%
GSI Technology Rg USD \| US36241U1060	7.00 18:31:31	6.76 14.08.2026	+3.55% +0.24	6.99 100	7.00 300	+8.86%
Guardian Rg-A USD \| US40145W1018	38.65 18:39:31	38.46 13.08.2026	+0.49% +0.19	38.54 200	38.68 100	+27.82%
Gulfport Energy Rg USD \| US4026355028	170.46 18:36:31	170.04 13.08.2026	+0.25% +0.42	169.86 100	170.60 200	-18.25%
Gyre Therap Rg USD \| US4037831033	6.64 18:23:43	6.54 14.08.2026	+1.53% +0.10	6.58 100	6.65 200	-7.37%
H B Fuller Co Rg USD \| US3596941068	61.88 18:29:00	60.15 13.08.2026	+2.88% +1.73	61.84 200	62.03 300	+1.16%
H2O America Rg USD \| US7843051043	63.22 18:37:36	63.29 14.08.2026	-0.11% -0.07	63.18 100	63.26 500	+29.19%
HA Sustain REIT Rg USD \| US41068X1000	42.59 18:39:41	42.35 13.08.2026	+0.57% +0.24	42.57 100	42.60 200	+34.74%
Hackett Group Rg USD \| US4046091090	10.92 18:38:34	11.15 14.08.2026	-2.06% -0.23	10.91 300	10.94 100	-43.20%
Haemonetics Rg USD \| US4050241003	90.68 18:37:00	90.38 13.08.2026	+0.33% +0.30	90.56 200	90.76 300	+12.76%
Hallador Energy Rg USD \| US40609P1057	16.20 18:34:43	15.49 14.08.2026	+4.58% +0.71	16.20 200	16.24 200	-18.64%
Hamilton Grup Rg-B USD \| BMG427061046	35.68 18:21:56	35.21 13.08.2026	+1.33% +0.47	35.64 100	35.71 100	+26.20%
Hancock Whitney Rg USD \| US4101201097	79.93 18:38:31	79.37 14.08.2026	+0.71% +0.56	79.92 400	79.96 100	+24.64%
Hanmi Fin Rg USD \| US4104952043	32.51 18:27:01	32.49 14.08.2026	+0.06% +0.02	32.47 100	32.50 100	+20.20%
Hanover Bncrp Rg USD \| US4107091096	27.415 18:31:25	27.45 14.08.2026	-0.13% -0.035	27.32 100	27.59 100	+18.78%
Happen Rg USD \| US52603A2087	19.65 18:37:15	19.65 14.08.2026	0.00% 0.00	19.65 300	19.67 100	+3.75%
Harley-Davidson Rg USD \| US4128221086	28.01 18:40:29	27.85 13.08.2026	+0.57% +0.16	27.98 100	28.01 100	+35.92%
Harmonic Rg USD \| US4131601027	13.91 18:39:03	13.08 14.08.2026	+6.35% +0.83	13.91 400	13.93 200	+32.25%
Harmony Bioscien Rg USD \| US4131971040	38.10 18:32:17	38.50 14.08.2026	-1.04% -0.40	38.10 400	38.14 300	+2.89%
Harrow Rg USD \| US4158581094	40.38 18:33:33	38.87 14.08.2026	+3.88% +1.51	40.35 100	40.52 100	-20.67%
Haverty Furnitur Rg USD \| US4195961010	28.36 17:37:08	28.88 13.08.2026	-1.80% -0.52	28.46 400	28.62 300	+23.63%
Hawaiian Electr Rg USD \| US4198701009	11.91 18:26:56	11.83 13.08.2026	+0.68% +0.08	11.90 1'700	11.91 400	-3.82%
Hawkins Rg USD \| US4202611095	130.63 18:36:58	128.05 14.08.2026	+2.01% +2.58	130.00 400	130.76 300	-9.86%
Hawthorn Banc Rg USD \| US4204761039	40.15 18:13:31	40.16 14.08.2026	-0.02% -0.01	39.57 100	40.27 100	+15.14%
HBT Financial Rg USD \| US4041111067	37.08 18:12:27	37.22 14.08.2026	-0.38% -0.14	37.05 200	37.13 800	+43.98%
HCI Group Rg USD \| US40416E1038	185.05 18:32:57	186.34 13.08.2026	-0.69% -1.29	184.00 100	186.00 100	-2.79%
Healthcare Svcs Rg USD \| US4219061086	21.585 18:28:47	21.09 14.08.2026	+2.35% +0.495	21.58 200	21.59 200	+10.30%
HealthEquity Rg USD \| US42226A1079	105.54 18:37:04	105.59 14.08.2026	-0.05% -0.05	105.46 100	105.75 100	+15.26%
Healthstream Rg USD \| US42222N1037	29.00 18:39:59	29.02 14.08.2026	-0.07% -0.02	28.91 100	29.01 100	+25.79%
HeartFlow Rg USD \| US42238D1072	41.85 18:40:48	31.01 14.08.2026	+34.96% +10.84	41.84 300	42.00 200	+6.38%
Heartland Expres Rg USD \| US4223471040	12.83 18:38:08	12.66 14.08.2026	+1.34% +0.17	12.81 100	12.83 300	+40.20%
Helen of Troy Rg USD \| BMG4388N1065	30.18 18:17:26	30.00 14.08.2026	+0.60% +0.18	30.10 100	30.25 100	+41.18%
Helios Tech Rg USD \| US42328H1095	82.45 18:26:46	81.14 13.08.2026	+1.61% +1.31	82.30 100	82.56 100	+51.69%
Helix Energy Sol Rg USD \| US42330P1075	10.48 18:38:00	10.12 13.08.2026	+3.56% +0.36	10.47 100	10.48 400	+61.40%
Helmerich&Payne Rg USD \| US4234521015	44.46 18:38:58	43.07 13.08.2026	+3.23% +1.39	44.42 100	44.50 100	+50.17%
Herbalife Rg USD \| KYG4412G1010	12.33 18:40:29	12.17 13.08.2026	+1.31% +0.16	12.31 100	12.34 400	-5.59%
Herc Holdings Rg USD \| US42704L1044	170.92 18:01:10	168.71 13.08.2026	+1.31% +2.21	171.13 100	171.78 100	+13.70%
Heritage Financi Rg USD \| US42722X1063	29.905 18:28:00	29.98 14.08.2026	-0.25% -0.075	29.89 200	29.92 200	+26.77%
Heritage Insuran Rg USD \| US42727J1025	33.54 18:17:47	33.27 13.08.2026	+0.81% +0.27	33.49 300	33.60 200	+13.70%
Heron Therapeuti Rg USD \| US4277461020	0.3308 18:40:47	0.3344 14.08.2026	-1.08% -0.0036	0.3308 200	0.3309 100	-74.28%
Hertz Global Rg USD \| US42806J7000	2.31 18:38:29	2.345 14.08.2026	-1.49% -0.035	2.31 10'500	2.32 36'000	-54.38%
HighPeak Energy Rg USD \| US43114Q1058	7.37 18:34:58	7.49 14.08.2026	-1.60% -0.12	7.36 200	7.39 300	+58.02%
Highwood Prop RE Rg USD \| US4312841087	31.785 18:37:57	31.82 13.08.2026	-0.11% -0.035	31.77 200	31.80 200	+23.24%
Hillman Soltns Rg USD \| US4316361090	8.695 18:33:11	8.80 14.08.2026	-1.19% -0.105	8.69 900	8.70 400	+1.62%
Hilltop Holdings Rg USD \| US4327481010	39.70 18:40:28	39.79 13.08.2026	-0.23% -0.09	39.67 100	39.74 200	+17.24%
Hilton Grand Rg USD \| US43283X1054	46.16 18:37:27	44.91 13.08.2026	+2.78% +1.25	46.10 100	46.18 200	+0.36%
Himalaya Shippng Rg USD \| BMG4660A1036	15.90 18:40:55	15.57 13.08.2026	+2.12% +0.33	15.87 200	15.90 100	+71.10%
Hims&Hers Hlth Rg-A USD \| US4330001060	28.65 18:40:24	28.77 13.08.2026	-0.42% -0.12	28.64 100	28.65 100	-11.40%
Hinge Hlth Rg-A USD \| US4333131039	88.50 18:38:53	87.42 13.08.2026	+1.24% +1.08	88.35 300	88.59 100	+88.20%
Hingham Institut Rg USD \| US4333231029	310.63 17:55:40	312.40 14.08.2026	-0.57% -1.77	308.39 80	313.09 80	+10.02%
Hippo Holdings Rg USD \| US4335392027	33.19 18:36:41	32.93 13.08.2026	+0.79% +0.26	33.15 200	33.27 100	+9.47%
HireQuest Rg USD \| US4335351015	17.20 17:19:35	17.71 14.08.2026	-2.88% -0.51	16.90 100	17.70 100	+68.51%
HMH Holding Rg-A USD \| US40445M1009	20.58 18:21:44	19.87 14.08.2026	+3.57% +0.71	20.42 300	20.62 100	-
Hmlt Brn Hd-A-Rg USD \| US40701T1043	33.30 18:29:41	33.25 13.08.2026	+0.15% +0.05	32.97 400	34.00 19'300	+102.13%
HNI Rg USD \| US4042511000	49.05 18:23:45	49.36 13.08.2026	-0.63% -0.31	49.00 300	49.23 100	+17.41%
Holley Rg USD \| US43538H1032	3.075 18:38:24	2.99 13.08.2026	+2.84% +0.085	3.07 2'100	3.08 1'900	-27.60%
Home Bancorp Rg USD \| US43689E1073	72.44 17:32:35	72.35 14.08.2026	+0.12% +0.09	72.11 100	72.55 100	+25.17%
Home Bancshares Rg USD \| US4368932004	31.48 18:40:53	31.35 13.08.2026	+0.41% +0.13	31.48 500	31.49 300	+12.85%
HomeTrust Bncsh Rg USD \| US4378721041	50.17 18:18:06	50.13 13.08.2026	+0.08% +0.04	49.95 100	50.16 300	+16.74%
Honest Co Rg USD \| US4383331067	4.855 18:40:32	5.03 14.08.2026	-3.48% -0.175	4.85 2'000	4.86 1'100	+94.96%
Hope Bancorp Rg USD \| US43940T1097	14.45 18:39:00	14.50 14.08.2026	-0.34% -0.05	14.45 1'400	14.46 1'500	+32.30%
Horace Mann Educ Rg USD \| US4403271046	52.14 18:28:14	51.88 13.08.2026	+0.50% +0.26	52.15 300	52.29 100	+12.34%
Horizon Bancorp Rg USD \| US4404071049	20.585 18:40:36	20.53 14.08.2026	+0.27% +0.055	20.58 200	20.60 300	+21.05%
Hovnann Entps Rg-A USD \| US4424874018	134.71 18:17:21	136.37 13.08.2026	-1.22% -1.66	134.25 200	134.90 300	+39.81%
Hub Group-A USD \| US4433201062	40.97 18:39:12	41.65 14.08.2026	-1.63% -0.68	40.96 100	41.05 200	-2.25%
Hudson Pacific Rg USD \| US4440974065	14.25 18:32:25	14.50 13.08.2026	-1.72% -0.25	14.23 200	14.26 100	+33.89%
Hudson Technolog Rg USD \| US4441441098	5.655 18:38:16	5.665 14.08.2026	-0.18% -0.01	5.65 200	5.66 200	-17.30%
Huntsman Rg USD \| US4470111075	10.27 18:38:08	10.32 13.08.2026	-0.48% -0.05	10.26 300	10.27 200	+3.20%
Huron Consulting Rg USD \| US4474621020	153.61 18:16:05	155.31 14.08.2026	-1.09% -1.70	152.81 100	154.44 100	-10.18%
Hut 8 Rg USD \| US44812J1043	84.38 18:40:42	82.95 14.08.2026	+1.72% +1.43	84.27 100	84.47 100	+80.56%
Hycr Mng Hldg Rg-A USD \| US44862P2083	27.95 18:40:25	26.57 14.08.2026	+5.19% +1.38	27.93 500	27.99 100	+11.78%
Hyliion Hldg Rg-A USD \| US4491091074	4.205 18:32:34	4.09 13.08.2026	+2.81% +0.115	4.22 500	4.23 300	+120.49%
Hyperfine Rg-A USD \| US44916K1060	0.9059 18:20:00	0.8933 14.08.2026	+1.41% +0.0126	0.9003 700	0.9058 100	-8.78%
Hyperliquid Rg USD \| US44916Y1064	6.69 18:39:18	6.82 14.08.2026	-1.91% -0.13	6.69 1'800	6.70 6'500	+91.57%
Hyster Yale-A USD \| US4491721050	34.07 17:30:31	34.39 13.08.2026	-0.93% -0.32	34.32 500	34.58 100	+15.75%
i3 Verticals-A Rg USD \| US46571Y1073	16.475 18:34:19	16.63 14.08.2026	-0.93% -0.155	16.42 300	16.54 600	-33.98%
IBEX Rg USD \| BMG4690M1010	35.61 18:39:02	35.99 14.08.2026	-1.06% -0.38	35.51 200	35.82 100	-5.74%
Ibotta Rg USD \| US4510511060	38.58 18:38:23	38.18 13.08.2026	+1.05% +0.40	38.54 100	38.76 300	+67.97%
ICF Intl Rg USD \| US44925C1036	88.66 18:37:43	89.28 14.08.2026	-0.69% -0.62	88.56 100	88.78 100	+4.67%
Ichor Rg USD \| KYG4740B1059	70.595 18:36:27	71.19 14.08.2026	-0.84% -0.595	70.34 100	70.90 100	+286.27%
ICU Medical Rg USD \| US44930G1076	183.51 18:21:10	183.11 14.08.2026	+0.22% +0.40	183.12 100	183.59 200	+28.35%
Idaho Strategic Rg USD \| US6458272050	31.78 17:41:08	31.62 13.08.2026	+0.51% +0.16	31.21 200	32.59 200	-21.26%
IDEAYA Bioscienc Rg USD \| US45166A1025	36.14 18:40:23	36.68 14.08.2026	-1.47% -0.54	36.13 100	36.18 100	+6.10%
IDT-B Rg USD \| US4489475073	66.92 18:36:36	67.12 13.08.2026	-0.30% -0.20	66.81 200	67.03 100	+31.07%
iHeartMedia Rg-A USD \| US45174J5092	2.98 18:40:41	3.00 14.08.2026	-0.67% -0.02	2.97 500	2.98 200	-27.88%
Imax Rg USD \| CA45245E1097	52.96 18:40:05	53.26 13.08.2026	-0.56% -0.30	52.95 100	53.04 200	+44.10%
Immersion Rg USD \| US4525211078	7.495 18:36:23	7.47 14.08.2026	+0.33% +0.025	7.48 400	7.50 600	+9.85%
Immix Biopharma Rg USD \| US45258H1068	10.69 18:34:50	10.92 14.08.2026	-2.11% -0.23	10.67 400	10.71 100	+108.80%
Immuneering Rg-A USD \| US45254E1073	5.115 18:39:07	5.20 14.08.2026	-1.63% -0.085	5.10 500	5.11 600	-20.97%
ImmunityBio Rg USD \| US45256X1037	7.50 18:40:08	7.65 14.08.2026	-1.96% -0.15	7.49 600	7.50 1'500	+286.36%
Immunome Rg USD \| US45257U1088	26.25 18:36:42	26.42 14.08.2026	-0.64% -0.17	26.23 200	26.30 100	+23.00%
Immunovant Rg USD \| US45258J1025	41.45 18:40:54	41.82 14.08.2026	-0.88% -0.37	41.42 300	41.45 100	+64.52%
Impinj Rg USD \| US4532041096	172.13 18:39:57	178.81 14.08.2026	-3.74% -6.68	171.93 100	172.58 100	+2.76%
Independenc REIT Rg USD \| US45378A1060	17.045 18:37:42	17.00 13.08.2026	+0.26% +0.045	17.04 1'300	17.05 1'200	-2.75%
Independent Bank Rg USD \| US4538361084	85.82 18:36:00	85.50 14.08.2026	+0.37% +0.32	85.78 100	85.82 100	+17.00%
Independent Bk Rg USD \| US4538386099	38.36 18:31:33	38.46 14.08.2026	-0.26% -0.10	38.33 100	38.38 100	+18.23%
indie Smicndct Rg-A USD \| US45569U1016	4.095 18:40:06	4.14 14.08.2026	-1.09% -0.045	4.09 2'400	4.10 5'800	+17.28%
Indivior Pharma Rg USD \| US45579U1097	38.67 18:37:25	38.22 14.08.2026	+1.18% +0.45	38.67 300	38.75 100	+6.52%
Indl Lt REIT SBI Rg USD \| US4562371066	9.00 18:39:37	9.15 14.08.2026	-1.64% -0.15	8.99 600	9.01 100	+65.16%
Infinity Nat Rg-A USD \| US4569411030	14.13 18:32:26	13.75 13.08.2026	+2.76% +0.38	14.11 300	14.14 100	-6.65%
Infleqtion Rg USD \| US45676K1034	12.93 18:40:52	12.18 13.08.2026	+6.16% +0.75	12.93 500	12.95 600	-
Information Svc Rg USD \| US45675Y1047	5.17 18:34:21	5.17 14.08.2026	0.00% 0.00	5.16 200	5.17 200	-10.55%
InfuSys Hldgs Rg USD \| US45685K1025	12.36 13.08.2026	12.335 11.08.2026	+0.20% +0.025	11.94 100	12.53 100	+38.88%
Ingevity Rg USD \| US45688C1071	75.26 18:36:57	75.33 13.08.2026	-0.09% -0.07	75.08 200	75.27 100	+27.29%
Ingles Mrkt Cl-A- USD \| US4570301048	87.28 17:57:02	88.50 14.08.2026	-1.38% -1.22	87.14 200	87.51 100	+29.10%
Inhibikase Thrp Rg USD \| US45719W2052	2.40 18:36:17	2.41 14.08.2026	-0.41% -0.01	2.39 500	2.40 300	+17.56%
Inhibrx Bio Rg USD \| US45720N1037	89.215 18:26:29	97.01 14.08.2026	-8.04% -7.795	89.00 100	89.71 200	+22.80%
Innodata Rg USD \| US4576422053	64.35 18:37:52	62.13 14.08.2026	+3.57% +2.22	64.26 100	64.40 100	+21.94%
Innospec Rg USD \| US45768S1050	93.56 18:19:16	93.92 14.08.2026	-0.38% -0.36	93.45 100	93.79 200	+22.71%
Innov Inds REIT Rg USD \| US45781V1017	56.50 18:40:00	57.53 13.08.2026	-1.79% -1.03	56.44 100	56.57 200	+21.47%
InnovAge Hldg Rg USD \| US45784A1043	10.72 18:39:46	10.65 14.08.2026	+0.66% +0.07	10.65 100	10.76 100	+105.20%
Innovate Rg USD \| US45784J3032	7.69 18:34:18	7.51 13.08.2026	+2.40% +0.18	7.60 100	7.67 100	+66.15%
Innovative Aero Rg USD \| US45769N1054	23.14 18:31:20	22.765 14.08.2026	+1.65% +0.375	23.03 100	23.22 100	+20.20%
Innovex Intl Rg USD \| US4576511079	31.52 18:38:00	30.78 13.08.2026	+2.40% +0.74	31.46 100	31.54 100	+40.74%
Innoviva Rg USD \| US45781M1018	21.11 18:37:10	20.75 14.08.2026	+1.73% +0.36	21.09 100	21.13 300	+3.80%
Innventure Rg USD \| US45784M1080	1.605 18:38:46	3.60 14.08.2026	-55.42% -1.995	1.60 5'900	1.61 4'900	-13.88%
Inogen Rg USD \| US45780L1044	5.75 18:32:50	5.81 14.08.2026	-1.03% -0.06	5.74 300	5.75 200	-13.54%
Inseego Rg USD \| US45782B3024	4.62 18:33:12	4.73 14.08.2026	-2.33% -0.11	4.64 100	4.67 700	-53.94%
Insight Enterpri Rg USD \| US45765U1034	155.855 18:08:38	156.60 14.08.2026	-0.48% -0.745	154.62 100	155.81 200	+92.22%
Insperity Rg USD \| US45778Q1076	51.90 18:36:21	53.77 13.08.2026	-3.48% -1.87	51.88 100	52.12 100	+38.87%
Inspire Med Sys Rg USD \| US4577301090	57.42 18:31:56	58.20 13.08.2026	-1.34% -0.78	57.36 100	57.48 100	-36.90%
Inspired Entrtmn Rg USD \| US45782N1081	6.20 18:37:07	6.23 14.08.2026	-0.48% -0.03	6.19 100	6.21 100	-33.44%
Installed Bldn P Rg USD \| US45780R1014	242.05 18:28:34	246.08 13.08.2026	-1.64% -4.03	240.90 40	242.33 80	-5.13%
Insteel Industri Rg USD \| US45774W1080	32.85 18:33:00	32.76 13.08.2026	+0.27% +0.09	32.79 100	32.87 100	+3.44%
Intapp Rg USD \| US45827U1097	39.99 18:34:31	41.02 14.08.2026	-2.51% -1.03	39.82 100	39.96 100	-10.48%
Integer Holdings Rg USD \| US45826H1095	125.33 18:40:37	125.06 13.08.2026	+0.22% +0.27	125.30 100	125.35 300	+59.45%
Integra Life Hld Rg USD \| US4579852082	18.37 18:36:52	18.24 14.08.2026	+0.71% +0.13	18.36 100	18.38 100	+46.86%
Intellia Therape Rg USD \| US45826J1051	11.80 18:40:00	11.83 14.08.2026	-0.25% -0.03	11.78 300	11.81 400	+31.59%
Intellicheck Rg USD \| US45817G2012	2.805 18:40:04	3.75 14.08.2026	-25.20% -0.945	2.80 900	2.81 300	-43.86%
InterDigital Rg USD \| US45867G1013	345.71 18:32:12	344.07 14.08.2026	+0.48% +1.64	345.18 40	346.19 40	+8.07%
Interface Rg USD \| US4586653044	38.18 18:35:56	38.73 14.08.2026	-1.42% -0.55	38.13 100	38.21 100	+38.72%
Interparfums Rg USD \| US4583341098	114.50 18:35:30	115.48 14.08.2026	-0.85% -0.98	114.11 100	114.69 100	+36.13%
Intest Rg USD \| US4611471008	13.15 16:09:20	13.59 13.08.2026	-3.24% -0.44	13.53 200	14.02 100	+88.23%
Intl Bancshares Rg USD \| US4590441030	73.31 18:40:52	73.41 14.08.2026	-0.14% -0.10	73.29 100	73.35 100	+10.49%
Intl Money Exps Rg USD \| US46005L1017	14.29 18:38:11	11.70 14.08.2026	+22.14% +2.59	14.26 400	14.30 200	-23.83%
Intrepid Potash Rg USD \| US46121Y2019	36.53 18:38:13	35.98 13.08.2026	+1.53% +0.55	36.45 100	36.60 600	+29.75%
Intrntnl Seaways Rg USD \| MHY410531021	96.49 18:29:31	95.15 13.08.2026	+1.41% +1.34	96.81 800	96.93 100	+95.98%
Intuitive Mach Rg-A USD \| US46125A1007	19.105 18:40:51	17.56 14.08.2026	+8.80% +1.545	19.10 2'300	19.11 200	+8.19%
InvenTrust REIT Rg USD \| US46124J2015	33.64 18:35:44	33.56 13.08.2026	+0.24% +0.08	33.62 200	33.65 200	+18.96%
Invesco Mtg REIT Rg USD \| US46131B7047	7.50 18:39:40	7.48 13.08.2026	+0.27% +0.02	7.50 1'700	7.51 4'300	-11.06%
Investar Hldg Rg USD \| US46134L1052	30.93 18:36:25	30.84 14.08.2026	+0.29% +0.09	30.90 200	30.96 100	+15.42%
Investors Title Rg USD \| US4618041069	283.01 18:01:49	282.79 14.08.2026	+0.08% +0.22	281.82 100	284.25 100	+13.28%
Invivyd Rg USD \| US00534A1025	0.6871 18:38:18	0.6857 14.08.2026	+0.20% +0.0014	0.683 100	0.692 200	-72.24%
Iovance Bthrptcs Rg USD \| US4622601007	6.505 18:40:56	6.52 14.08.2026	-0.23% -0.015	6.50 1'800	6.51 1'400	+138.83%
iRadimed Rg USD \| US46266A1097	85.55 18:40:27	87.16 14.08.2026	-1.85% -1.61	85.46 100	85.79 100	-10.40%
iRhythm Hldg Rg USD \| US4500561067	125.68 18:40:02	123.16 14.08.2026	+2.05% +2.52	125.53 100	126.33 100	-30.59%
IronwoodPharma Rg-A USD \| US46333X1081	4.195 18:40:54	4.08 14.08.2026	+2.82% +0.115	4.19 800	4.20 2'200	+21.07%
Isabella Bk Rg USD \| US4642141059	41.33 18:29:55	41.77 14.08.2026	-1.05% -0.44	40.83 100	41.98 100	-16.46%
Itron Rg USD \| US4657411066	102.04 18:30:59	102.72 14.08.2026	-0.66% -0.68	102.02 100	102.35 100	+10.62%
Ivanhoe Electric Rg USD \| US46578C1080	10.47 18:40:02	10.42 13.08.2026	+0.48% +0.05	10.46 200	10.52 100	-34.61%
J Wiley & Sons -A- USD \| US9682232064	51.38 18:33:15	51.82 13.08.2026	-0.85% -0.44	51.19 200	51.51 100	+69.18%
J&J Snack Foods Rg USD \| US4660321096	89.985 18:38:19	91.01 14.08.2026	-1.13% -1.025	89.76 200	90.36 100	+0.71%
J.Jill Rg USD \| US46620W2017	18.71 15:30:00	18.91 13.08.2026	-1.06% -0.20	18.54 100	18.76 300	+37.83%
Jack in the Box Rg USD \| US4663671091	17.32 18:40:26	18.76 14.08.2026	-7.68% -1.44	17.32 100	17.34 100	-1.00%
Jacksn Finl Rg-A USD \| US46817M1071	135.62 18:33:18	134.38 13.08.2026	+0.92% +1.24	135.50 100	135.68 100	+26.00%
Jade Biosciences Rg USD \| US0080642061	24.395 18:40:19	23.81 14.08.2026	+2.46% +0.585	24.33 200	24.46 100	+54.31%
Jakks Pac Rg USD \| US47012E4035	25.56 18:23:47	25.70 14.08.2026	-0.54% -0.14	25.31 200	25.51 200	+52.25%
Janus Intl Grp Rg USD \| US47103N1063	4.97 18:40:34	5.03 13.08.2026	-1.19% -0.06	4.97 1'900	4.98 4'000	-23.09%
Janux Therapeuts Rg USD \| US47103J1051	15.95 18:30:37	16.00 14.08.2026	-0.31% -0.05	15.94 100	15.97 100	+15.94%
JBG SMITH REIT Rg USD \| US46590V1008	11.81 18:34:51	11.81 13.08.2026	0.00% 0.00	11.80 300	11.82 200	-30.57%
JBT Marel Rg USD \| US4778391049	119.35 18:36:34	117.53 13.08.2026	+1.55% +1.82	119.13 200	119.35 100	-22.00%
Jefferson Cap Rg USD \| US47248R1032	23.87 18:40:19	21.61 14.08.2026	+10.46% +2.26	23.82 200	23.89 100	-3.27%
JetBlue Airways Rg USD \| US4771431016	5.635 18:38:45	5.80 14.08.2026	-2.84% -0.165	5.63 12'100	5.64 7'100	+27.47%
JFrog Rg USD \| IL0011684185	95.85 18:40:23	95.15 14.08.2026	+0.74% +0.70	95.63 100	95.91 100	+52.34%
Jms Riv Gr Hldg USD \| US46990A1025	4.20 18:23:09	4.33 14.08.2026	-3.00% -0.13	4.19 400	4.21 600	-31.92%
Joby Aviat Rg USD \| KYG651631007	7.96 18:38:59	8.26 13.08.2026	-3.63% -0.30	7.95 7'000	7.96 6'800	-37.42%
John B San Filip Rg USD \| US8004221078	86.44 18:20:37	86.69 14.08.2026	-0.29% -0.25	86.35 100	86.58 100	+22.79%
John Marsh Bncrp Rg USD \| US47805L1017	23.18 15:30:00	23.26 14.08.2026	-0.34% -0.08	23.20 100	23.47 100	+16.36%
Johnson Outdoors-A USD \| US4791671088	48.17 18:04:00	48.81 14.08.2026	-1.31% -0.64	47.77 100	48.62 100	+14.98%
Kadant Rg USD \| US48282T1043	334.36 18:18:57	331.03 13.08.2026	+1.01% +3.33	332.42 40	334.46 40	+16.14%
Kailera Rg USD \| US4829311020	17.97 18:26:06	17.97 14.08.2026	0.00% 0.00	17.87 100	18.00 100	-
Kaiser Alum Rg USD \| US4830077040	183.23 18:23:22	182.75 14.08.2026	+0.26% +0.48	183.16 100	184.26 100	+59.11%
Kaltura Rg USD \| US4834671061	1.605 18:39:05	1.59 14.08.2026	+0.94% +0.015	1.60 1'500	1.61 1'100	-3.05%
Karat Packaging Rg USD \| US48563L1017	46.89 18:34:02	47.83 14.08.2026	-1.97% -0.94	46.69 200	47.10 100	+111.92%
Karyopharm Ther Rg USD \| US48576U2050	2.01 18:30:35	1.99 14.08.2026	+1.01% +0.02	2.00 4'800	2.02 700	-72.96%
KB Home Rg USD \| US48666K1097	56.09 18:34:58	56.33 13.08.2026	-0.43% -0.24	56.05 100	56.45 200	-0.14%
Kearny Finl Rg USD \| US48716P1084	9.59 18:40:48	9.60 14.08.2026	-0.10% -0.01	9.58 1'900	9.59 100	+29.55%
Keel Rg USD \| US4869171078	3.385 18:40:52	3.31 14.08.2026	+2.27% +0.075	3.38 15'400	3.39 6'500	+40.85%
Kelly Svcs NVtgRg-A USD \| US4881522084	15.98 18:23:16	16.31 14.08.2026	-2.02% -0.33	15.95 100	15.99 300	+85.34%
Kemper Rg USD \| US4884011002	27.45 18:40:14	26.91 13.08.2026	+2.01% +0.54	27.40 400	27.48 400	-33.62%
Kennametal Inc Rg USD \| US4891701009	31.25 18:39:46	30.38 13.08.2026	+2.86% +0.87	31.24 300	31.27 200	+6.93%
Keros Therap Rg USD \| US4923271013	10.08 18:20:15	10.66 14.08.2026	-5.44% -0.58	10.05 200	10.10 200	-47.64%
Kestra Medical Rg USD \| BMG524411052	27.84 18:37:55	27.74 14.08.2026	+0.36% +0.10	27.76 300	28.00 200	+4.60%
Kforce Rg USD \| US4937321010	58.34 18:36:15	60.45 13.08.2026	-3.49% -2.11	58.15 100	58.33 100	+95.50%
Kimball Electron Rg USD \| US49428J1097	26.12 18:30:54	26.03 14.08.2026	+0.35% +0.09	26.11 100	26.21 300	-6.43%
Kinetik Hldgs Rg-A USD \| US02215L2097	53.56 18:39:16	51.66 13.08.2026	+3.68% +1.90	53.52 300	53.55 200	+43.30%
Kingstone Cos Rg USD \| US4967191051	19.70 18:40:05	19.47 14.08.2026	+1.18% +0.23	19.68 200	19.86 200	+15.69%
Kingsway Rg USD \| US4969042021	9.92 18:25:51	9.88 13.08.2026	+0.40% +0.04	9.71 400	9.95 300	-26.54%
Kiniksa Pharma Rg USD \| GB00BRXB0C07	76.58 18:30:44	77.83 14.08.2026	-1.61% -1.25	76.42 100	76.63 100	+88.68%
Kite Realty REIT Rg USD \| US49803T3005	26.49 18:40:21	26.48 13.08.2026	+0.04% +0.01	26.48 500	26.50 500	+10.47%
KKR Real Es REIT Rg USD \| US48251K1007	7.74 18:40:01	7.80 13.08.2026	-0.77% -0.06	7.73 300	7.74 900	-5.11%
KndrCare Lrng Rg USD \| US49456W1053	2.69 18:39:45	4.83 13.08.2026	-44.31% -2.14	2.68 200	2.70 900	+11.81%
Knife River Rg USD \| US4988941047	67.12 18:29:23	65.92 13.08.2026	+1.82% +1.20	66.97 200	67.16 100	-6.30%
Knowles Rg USD \| US49926D1090	38.51 18:34:00	37.80 13.08.2026	+1.88% +0.71	38.48 100	38.63 100	+76.39%
Kodiak Gas Ser Rg USD \| US50012A1088	64.79 18:36:56	62.39 13.08.2026	+3.85% +2.40	64.15 200	64.85 200	+66.82%
Kodiak Sciences Rg USD \| US50015M1099	40.79 18:31:15	39.98 14.08.2026	+2.03% +0.81	40.71 200	40.90 300	+42.99%
Kohl's Rg USD \| US5002551043	19.47 18:39:06	19.62 13.08.2026	-0.76% -0.15	19.46 100	19.47 1'000	-3.87%
Kolbr Glb Ener Rg USD \| CA50043K4063	5.67 18:35:59	5.60 14.08.2026	+1.25% +0.07	5.65 200	5.67 200	+42.49%
Kontoor Brand Rg USD \| US50050N1037	84.83 18:40:23	84.04 13.08.2026	+0.94% +0.79	84.78 100	84.96 200	+37.57%
Kopin Rg USD \| US5006001011	5.41 18:39:36	4.83 14.08.2026	+12.01% +0.58	5.41 400	5.42 1'800	+106.41%
Koppers Hldgs Rg USD \| US50060P1066	46.78 18:37:39	46.22 13.08.2026	+1.21% +0.56	46.75 100	46.95 200	+70.68%
Korn Ferry Rg USD \| US5006432000	83.79 18:37:08	84.83 13.08.2026	-1.23% -1.04	83.66 100	83.89 200	+28.49%
Korro Bio Rg USD \| US5009461089	13.11 18:33:20	13.29 14.08.2026	-1.35% -0.18	13.08 100	13.28 200	+65.92%
KORU Medical Sys Rg USD \| US7599101026	3.37 18:40:17	3.325 14.08.2026	+1.35% +0.045	3.36 700	3.38 100	-42.77%
Kosmos Energy Rg USD \| US5006881065	2.55 18:39:59	2.53 13.08.2026	+0.79% +0.02	2.55 14'600	2.56 27'600	+178.82%
Krispy Kreme Rg USD \| US50101L1061	3.51 18:40:00	3.28 14.08.2026	+7.01% +0.23	3.50 4'500	3.51 2'300	-18.41%
Kronos Worldwide Rg USD \| US50105F1057	8.53 18:29:59	8.65 13.08.2026	-1.39% -0.12	8.51 300	8.55 100	+95.70%
Krystal Biotech Rg USD \| US5011471027	330.04 18:40:01	328.34 14.08.2026	+0.52% +1.70	328.90 40	330.58 40	+33.18%
Kulicke & Soffa Rg USD \| US5012421013	96.92 18:39:43	95.80 14.08.2026	+1.17% +1.12	96.78 200	97.39 100	+110.27%
Kura Oncology Rg USD \| US50127T1097	10.56 18:39:59	10.09 14.08.2026	+4.66% +0.47	10.55 800	10.58 100	-2.89%
Kura Sushi USA Rg-A USD \| US5012701026	53.49 18:31:03	53.14 14.08.2026	+0.66% +0.35	53.40 100	53.58 100	+1.55%
KVH Industries Rg USD \| US4827381017	7.93 18:36:43	7.90 14.08.2026	+0.38% +0.03	7.91 100	7.94 4'100	+13.34%
Kymera Therap Rg USD \| US5015751044	116.09 18:32:15	114.42 14.08.2026	+1.46% +1.67	115.87 200	116.19 200	+47.05%
Kyverna Therap Rg USD \| US5019761049	8.00 18:40:56	8.08 14.08.2026	-0.99% -0.08	7.99 100	8.00 100	-14.04%
La-Z-Boy Rg USD \| US5053361078	41.63 18:14:45	41.72 13.08.2026	-0.22% -0.09	41.59 100	41.63 100	+11.94%
LadderCap REIT Rg-A USD \| US5057431042	10.065 18:40:38	10.04 13.08.2026	+0.25% +0.025	10.06 500	10.07 500	-8.64%
Lakeland Financi Rg USD \| US5116561003	62.685 18:30:58	62.68 14.08.2026	+0.01% +0.005	62.55 200	62.76 400	+9.85%
Landmark Bancorp Rg USD \| US51504L1070	32.15 18:20:25	32.25 14.08.2026	-0.31% -0.10	31.90 100	32.30 100	+23.14%
Lands' End Rg USD \| US51509F1057	12.23 18:33:22	12.69 14.08.2026	-3.62% -0.46	12.22 200	12.25 100	-12.60%
Lantheus Holding Rg USD \| US5165441032	100.93 18:40:25	100.94 14.08.2026	-0.01% -0.01	100.91 200	100.95 600	+51.68%
Lantronix Rg USD \| US5165482036	6.50 18:40:53	6.09 14.08.2026	+6.73% +0.41	6.50 300	6.52 300	+3.92%
Lanzatech Glb Rg USD \| US51655R2004	6.32 18:40:03	6.21 14.08.2026	+1.77% +0.11	6.17 100	6.41 100	-54.87%
Larimar Therap Rg USD \| US5171251003	4.305 18:39:36	4.27 14.08.2026	+0.82% +0.035	4.30 1'300	4.31 400	+12.07%
Latham Group Rg USD \| US51819L1070	7.385 18:40:56	7.56 14.08.2026	-2.31% -0.175	7.38 500	7.39 500	+19.06%
Laureate Edu Rg USD \| US5186132032	37.35 18:39:07	37.38 14.08.2026	-0.08% -0.03	37.33 200	37.39 200	+11.02%
Lb Foster Rg USD \| US3500601097	38.64 17:30:30	38.43 14.08.2026	+0.55% +0.21	38.55 100	38.72 400	+42.60%
LB Pharm Rg USD \| US50180M1080	45.96 18:38:35	44.27 14.08.2026	+3.82% +1.69	45.72 100	46.35 100	+98.88%
LCI Industries Rg USD \| US50189K1034	104.83 18:37:56	107.14 13.08.2026	-2.16% -2.31	103.71 100	104.87 200	-11.70%
LCNB Rg USD \| US50181P1003	19.90 17:54:12	19.98 14.08.2026	-0.40% -0.08	19.70 100	20.20 200	+21.90%
Lee Enterprises Rg USD \| US5237684064	8.12 18:15:18	8.12 14.08.2026	0.00% 0.00	8.08 200	8.17 100	+69.52%
Legacy Housing Rg USD \| US52472M1018	29.37 18:37:54	29.11 14.08.2026	+0.89% +0.26	29.36 100	29.44 100	+49.13%
LegalZoom.com USD \| US52466B1035	5.73 18:40:40	5.80 14.08.2026	-1.21% -0.07	5.72 1'300	5.73 300	-41.59%
Legence Rg-A USD \| US52476L1098	67.71 18:40:00	63.24 14.08.2026	+7.07% +4.47	67.50 100	67.78 100	+46.93%
Leggett & Platt Rg USD \| US5246601075	9.66 18:34:27	9.70 13.08.2026	-0.41% -0.04	9.65 1'300	9.66 500	-11.82%
LeMaitre Vascula Rg USD \| US5255582018	81.86 18:39:26	81.93 14.08.2026	-0.09% -0.07	81.73 100	82.01 100	+1.02%
Lemonade Rg USD \| US52567D1072	52.81 18:39:49	52.98 13.08.2026	-0.32% -0.17	52.75 100	52.85 100	-25.57%
LendingTree Rg USD \| US52603B1070	32.68 18:19:36	32.87 14.08.2026	-0.58% -0.19	32.60 100	32.68 300	-38.09%
Lenz Ther Rg USD \| US52635N1037	4.74 18:40:23	4.60 14.08.2026	+3.04% +0.14	4.74 200	4.75 200	-71.25%
Lexeo Rg USD \| US52886X1072	4.84 18:40:47	4.96 14.08.2026	-2.42% -0.12	4.83 1'400	4.87 100	-50.05%
Lexicon Pharma Rg USD \| US5288723027	2.305 18:30:59	2.34 14.08.2026	-1.50% -0.035	2.30 2'000	2.31 1'600	+103.48%
LGI Homes Rg USD \| US50187T1060	59.47 18:39:02	58.85 14.08.2026	+1.05% +0.62	59.46 100	59.63 100	+36.99%
Liberty Cap-A Rg USD \| US36164V6020	26.91 18:16:21	26.89 14.08.2026	+0.07% +0.02	26.85 100	27.07 100	-27.07%
Liberty Cap-C Rg USD \| US36164V8000	26.62 18:40:49	26.69 14.08.2026	-0.26% -0.07	26.59 100	26.70 100	-28.27%
Liberty Ener Rg-A USD \| US53115L1044	21.80 18:40:31	21.12 13.08.2026	+3.22% +0.68	21.79 100	21.82 200	+14.41%
Liberty Ltn-A Rg USD \| BMG9001E1021	8.515 18:38:45	8.55 14.08.2026	-0.41% -0.035	8.51 1'200	8.52 300	+15.70%
Liberty Ltn-C Rg USD \| BMG9001E1286	8.41 18:38:31	8.425 14.08.2026	-0.18% -0.015	8.41 400	8.42 300	+12.94%
Life Time Group Rg USD \| US53190C1027	44.55 18:37:39	44.31 13.08.2026	+0.54% +0.24	44.54 100	44.56 200	+66.70%
LIFE360 Rg USD \| US5322061095	51.45 18:38:02	50.25 14.08.2026	+2.39% +1.20	51.31 100	51.48 500	-21.66%
Lifecore Biomed Rg USD \| US5147661046	4.61 18:28:54	4.73 14.08.2026	-2.54% -0.12	4.59 200	4.67 500	-42.18%
LifeMD Rg USD \| US53216B1044	3.45 18:39:19	3.46 14.08.2026	-0.29% -0.01	3.44 900	3.45 1'000	+1.47%
LifeStance Hlth Rg USD \| US53228F1012	12.675 18:40:16	12.22 14.08.2026	+3.72% +0.455	12.67 900	12.68 1'900	+73.58%
Lifetime Brands Rg USD \| US53222Q1031	9.80 18:33:51	9.57 14.08.2026	+2.40% +0.23	9.58 200	9.80 500	+142.28%
Lifeway Foods Rg USD \| US5319141090	26.06 18:39:59	24.70 14.08.2026	+5.51% +1.36	25.83 100	26.11 100	+1.94%
Lifezone Mtl Rg USD \| IM00BLCY1J27	3.98 18:32:08	3.79 13.08.2026	+5.01% +0.19	3.96 200	3.99 300	-11.24%
Ligand Pharma Rg USD \| US53220K5048	293.43 18:29:52	288.82 14.08.2026	+1.60% +4.61	292.09 100	293.89 100	+52.76%
Lightbridge Rg USD \| US53224K3023	8.50 18:32:22	8.72 14.08.2026	-2.52% -0.22	8.49 400	8.52 700	-31.01%
Lightpath Tech-A USD \| US5322578056	15.20 18:40:58	13.12 14.08.2026	+15.85% +2.08	15.21 100	15.24 100	+21.48%
Lightwave Logic Rg USD \| US5322751042	7.57 18:40:01	7.29 14.08.2026	+3.84% +0.28	7.55 100	7.56 1'000	+125.00%
Limbach Hldgs Rg USD \| US53263P1057	45.50 18:36:29	44.20 14.08.2026	+2.94% +1.30	45.47 100	45.68 200	-43.22%
Limoneira Rg USD \| US5327461043	13.89 18:14:42	13.81 14.08.2026	+0.58% +0.08	13.83 200	13.89 100	+9.39%
Lincoln Educ Svc Rg USD \| US5335351004	28.95 18:36:18	30.11 14.08.2026	-3.85% -1.16	28.92 1'800	29.01 300	+24.68%
Lindblad Expedit Rg USD \| US5352191093	34.15 18:22:23	34.48 14.08.2026	-0.96% -0.33	34.16 100	34.20 100	+139.11%
Lindsay Rg USD \| US5355551061	115.10 17:21:27	114.59 13.08.2026	+0.45% +0.51	113.99 100	115.62 100	-2.78%
Lineage Cell Rg USD \| US53566P1093	1.065 18:39:04	1.05 13.08.2026	+1.43% +0.015	1.06 500	1.07 800	-36.94%
Lionsgate Rg USD \| CA53626N1024	12.07 18:39:34	11.72 13.08.2026	+2.99% +0.35	12.06 100	12.09 200	+28.37%
Liquidia Rg USD \| US53635D2027	75.92 18:40:34	72.10 14.08.2026	+5.30% +3.82	75.80 300	75.90 100	+109.05%
Liquidity Servic Rg USD \| US53635B1070	43.325 18:35:15	42.94 14.08.2026	+0.90% +0.385	43.25 100	43.37 100	+41.67%
LivaNova Rg USD \| GB00BYMT0J19	81.07 18:35:25	82.20 14.08.2026	-1.37% -1.13	80.99 100	81.17 100	+33.59%
Live Oak Banksha Rg USD \| US53803X1054	43.41 18:25:30	43.34 13.08.2026	+0.16% +0.07	43.26 200	43.47 200	+26.17%
LiveRamp Hldg Rg USD \| US53815P1084	37.91 18:40:05	37.92 13.08.2026	-0.03% -0.01	37.91 500	37.92 1'600	+29.11%
LiveWire Grp Rg USD \| US53838J1051	1.265 18:40:29	1.25 13.08.2026	+1.20% +0.015	1.25 8'800	1.28 200	-71.72%
loanDepot Rg-A USD \| US53946R1068	0.91 18:37:44	0.9455 13.08.2026	-3.75% -0.0355	0.9098 100	0.9101 3'700	-54.32%
LSB Industries Rg USD \| US5021601043	10.34 18:34:59	9.87 13.08.2026	+4.76% +0.47	10.30 200	10.33 400	+16.12%
LSI Industries Rg USD \| US50216C1080	24.76 18:40:50	24.84 14.08.2026	-0.32% -0.08	24.74 100	24.81 100	+35.59%
LTC Prop REIT Rg USD \| US5021751020	40.54 18:31:00	38.97 13.08.2026	+4.03% +1.57	40.56 200	40.60 100	+13.35%
Lucid Diagnostcs Rg USD \| US54948X1090	0.9799 18:38:06	0.9649 14.08.2026	+1.55% +0.015	0.9799 200	0.9841 1'000	-11.48%
Lucid Group Rg USD \| US5494982029	6.335 18:40:57	6.44 14.08.2026	-1.63% -0.105	6.33 600	6.34 200	-39.07%
Lumen Tech Rg USD \| US5502411037	6.47 18:38:41	6.40 13.08.2026	+1.09% +0.07	6.46 2'900	6.47 2'100	-17.63%
Lumexa Rg USD \| US5502491062	11.98 18:36:29	12.20 14.08.2026	-1.80% -0.22	11.97 300	12.01 100	-34.05%
Luxfer Holdings Rg USD \| GB00BNK03D49	17.085 18:22:04	17.08 13.08.2026	+0.03% +0.005	17.08 36'400	17.09 500	+26.24%
LXP Industrial Rg USD \| US5290434084	60.58 18:28:15	60.75 13.08.2026	-0.28% -0.17	60.58 200	60.60 200	+22.53%
Lyell Immunphrm Rg USD \| US55083R2031	13.88 18:33:20	13.74 14.08.2026	+1.02% +0.14	13.86 100	13.97 200	-55.36%
M-tron Inds Rg USD \| US55380K1097	90.02 18:35:54	86.56 13.08.2026	+4.00% +3.46	86.44 100	92.33 100	+65.32%
M/I Homes Rg USD \| US55305B1017	153.49 18:37:19	154.26 13.08.2026	-0.50% -0.77	153.04 100	153.73 100	+20.56%
Macerich REIT Rg USD \| US5543821012	24.62 18:39:33	24.65 13.08.2026	-0.12% -0.03	24.61 300	24.63 100	+33.53%
Macrogenics Rg USD \| US5560991094	3.91 18:28:46	4.08 14.08.2026	-4.17% -0.17	3.92 1'300	3.93 400	+153.42%
Madison Squ Rg USD \| US5582561032	86.30 18:31:46	84.29 13.08.2026	+2.38% +2.01	86.04 100	86.37 100	+56.41%
Magnera Rg USD \| US55939A1079	12.18 18:14:48	12.17 13.08.2026	+0.08% +0.01	12.18 300	12.20 100	-19.62%
Magnite Rg USD \| US55955D1000	24.62 18:40:29	24.58 14.08.2026	+0.16% +0.04	24.61 400	24.62 300	+51.45%
Magnolia Oil Rg-A USD \| US5596631094	26.13 18:38:21	25.86 13.08.2026	+1.04% +0.27	26.13 400	26.14 100	+18.14%
MainStreet Bancs Rg USD \| US56064Y1001	25.01 18:36:43	25.18 14.08.2026	-0.68% -0.17	24.79 100	25.06 100	+23.67%
Malibu Boats Rg-A USD \| US56117J1007	29.02 18:00:45	29.16 14.08.2026	-0.48% -0.14	28.95 100	29.05 200	+3.37%
Mama's Creations Rg USD \| US56146T1034	17.31 18:38:57	16.99 14.08.2026	+1.88% +0.32	17.27 100	17.36 100	+25.95%
Manitowoc Comp Rg USD \| US5635714059	20.82 18:36:18	20.87 13.08.2026	-0.24% -0.05	20.79 100	20.85 300	+74.06%
MannKind Rg USD \| US56400P7069	3.81 18:40:31	3.73 14.08.2026	+2.14% +0.08	3.81 3'800	3.82 7'000	-34.22%
ManpowerGroup Rg USD \| US56418H1005	58.73 18:36:44	59.09 13.08.2026	-0.61% -0.36	58.67 100	58.80 200	+98.76%
MapLight Therape Rg USD \| US56565P1030	11.53 18:39:18	11.58 14.08.2026	-0.43% -0.05	11.53 100	11.69 200	-34.07%
Mar LfSci Hldg Rg-A USD \| US56600D1072	5.62 18:40:03	5.78 14.08.2026	-2.77% -0.16	5.62 1'400	5.63 2'000	+77.85%
Mara Hldgs Rg USD \| US5657881067	9.08 18:40:52	9.21 14.08.2026	-1.41% -0.13	9.08 4'600	9.09 4'300	+2.56%
Marcus & Milli Rg USD \| US5663241090	31.43 18:13:23	31.77 13.08.2026	-1.07% -0.34	31.35 400	31.45 300	+16.42%
Marcus Rg USD \| US5663301068	29.64 18:07:48	30.14 13.08.2026	-1.66% -0.50	29.59 400	29.81 100	+94.33%
Marex Group Rg USD \| BMG5T40M1045	70.15 18:39:15	72.36 14.08.2026	-3.05% -2.21	70.24 100	70.34 100	-
Marinemax Rg USD \| US5679081084	52.00 18:23:48	52.04 13.08.2026	-0.08% -0.04	52.00 200	52.01 200	+114.78%
MarketWise Rg-A USD \| US57064P2065	19.60 16:21:32	19.03 14.08.2026	+3.00% +0.57	19.10 200	19.49 300	+26.70%
Marqeta Rg-A USD \| US57142B2034	16.39 18:37:26	16.47 14.08.2026	-0.49% -0.08	16.38 200	16.41 300	-13.32%
Marriott Vct Wld Rg USD \| US57164Y1073	122.78 18:37:27	121.31 13.08.2026	+1.21% +1.47	122.54 200	122.92 100	+110.28%
Marten Trans Ltd Rg USD \| US5730751089	15.255 18:40:16	15.23 14.08.2026	+0.16% +0.025	15.24 300	15.27 100	+33.83%
MasterBrand Rg-WI USD \| US57638P1049	9.155 18:35:05	9.29 13.08.2026	-1.45% -0.135	9.15 100	9.16 600	-15.85%
Materion Rg USD \| US5766901012	283.495 18:34:50	282.36 13.08.2026	+0.40% +1.135	283.04 100	287.41 100	+127.12%
Mativ Holdings Rg USD \| US8085411069	11.95 18:37:53	12.09 13.08.2026	-1.16% -0.14	11.94 200	11.97 600	-0.49%
Matrix Service Rg USD \| US5768531056	11.89 18:31:44	11.66 14.08.2026	+1.97% +0.23	11.87 300	11.93 200	-0.34%
Matson Rg USD \| US57686G1058	216.76 18:09:28	213.76 13.08.2026	+1.40% +3.00	216.55 100	218.81 100	+73.01%
Matthews Intl -A- USD \| US5771281012	23.35 18:32:52	23.15 14.08.2026	+0.86% +0.20	23.30 2'100	23.37 100	-11.37%
Maui Land&Pineap Rg USD \| US5773451019	15.69 15:30:01	15.59 13.08.2026	+0.64% +0.10	14.92 100	15.60 300	-7.97%
Maximus Rg USD \| US5779331041	55.32 18:31:52	56.06 13.08.2026	-1.32% -0.74	55.27 300	55.38 100	-35.06%
MaxLinear Rg USD \| US57776J1007	83.02 18:40:50	76.65 14.08.2026	+8.31% +6.37	83.01 100	83.19 100	+339.76%
Mayville Engr Co Rg USD \| US5786051079	24.00 18:39:01	23.40 13.08.2026	+2.56% +0.60	23.97 200	24.05 300	+25.00%
Maze Thera Rg USD \| US5787841007	27.09 18:24:36	27.665 14.08.2026	-2.08% -0.575	27.04 400	27.14 100	-33.22%
MBIA Rg USD \| US55262C1009	5.11 18:40:22	5.14 13.08.2026	-0.58% -0.03	5.11 300	5.12 400	-28.21%
MBX Bio Rg USD \| US55287L1017	67.70 18:28:52	67.08 14.08.2026	+0.92% +0.62	67.41 500	68.35 100	+112.68%
Mc Grath Rent Rg USD \| US5805891091	121.81 18:06:27	120.48 14.08.2026	+1.10% +1.33	121.35 100	121.98 100	+14.82%
McEwen Rg USD \| US58039P3055	18.96 18:38:28	18.58 13.08.2026	+2.05% +0.38	18.95 300	18.98 100	+0.38%
MCGRA Rg USD \| US5809071039	12.45 18:38:50	13.57 13.08.2026	-8.25% -1.12	12.43 100	12.48 400	-17.76%
Mechanics Ban Rg USD \| US43785V1026	17.10 18:36:49	17.12 14.08.2026	-0.12% -0.02	17.09 600	17.12 100	+17.02%
Medallion Financ Rg USD \| US5839281061	11.415 18:38:27	11.43 14.08.2026	-0.13% -0.015	11.36 100	11.44 100	+11.08%
MediaAlpha Rg-A USD \| US58450V1044	13.38 18:36:23	13.27 13.08.2026	+0.83% +0.11	13.37 200	13.40 100	+2.47%
MediWound Rg USD \| IL0011316309	13.46 18:36:48	13.53 14.08.2026	-0.52% -0.07	13.44 200	13.59 100	-26.71%
MeiraGTx Rg USD \| KYG596651029	13.13 18:39:49	12.67 14.08.2026	+3.63% +0.46	13.11 200	13.15 200	+59.37%
Mercantile Bank Rg USD \| US5873761044	61.26 18:10:01	61.40 14.08.2026	-0.23% -0.14	61.08 300	61.43 100	+27.65%
Merchants Bancrp Rg USD \| US58844R1086	55.06 17:52:47	55.35 14.08.2026	-0.52% -0.29	54.96 100	55.25 100	+62.51%
Mercury General Rg USD \| US5894001008	105.08 18:28:11	104.92 13.08.2026	+0.15% +0.16	104.92 100	105.27 200	+11.55%
Mercury System Rg USD \| US5893781089	109.40 18:37:23	109.79 14.08.2026	-0.36% -0.39	109.26 200	109.55 200	+50.38%
Meridian Rg USD \| US58958P1049	20.22 18:05:24	20.11 14.08.2026	+0.55% +0.11	20.16 100	20.18 100	+14.39%
Merit Med Sys Rg USD \| US5898891040	90.57 18:39:13	90.50 14.08.2026	+0.08% +0.07	90.51 100	90.63 300	+2.68%
Meritage Homes Rg USD \| US59001A1025	73.21 18:40:37	73.62 13.08.2026	-0.56% -0.41	73.12 100	73.23 100	+11.88%
Mesa Laboratorie Rg USD \| US59064R1095	108.90 18:39:11	113.20 14.08.2026	-3.80% -4.30	108.10 200	109.33 100	+44.20%
Metallus Rg USD \| US8873991033	21.69 18:31:31	21.51 13.08.2026	+0.84% +0.18	21.68 500	21.71 100	+25.35%
Methode Electron Rg USD \| US5915202007	17.20 18:37:48	16.72 13.08.2026	+2.87% +0.48	17.02 100	17.20 200	+151.81%
MetroCity Bksh Rg USD \| US59165J1051	36.25 18:02:28	36.34 14.08.2026	-0.25% -0.09	36.22 100	36.31 100	+36.93%
MFA Fina REIT Rg USD \| US55272X6076	9.21 18:36:42	9.21 13.08.2026	0.00% 0.00	9.20 4'500	9.21 2'500	-1.07%
MGE Energy Rg USD \| US55277P1049	81.82 18:11:43	81.00 14.08.2026	+1.01% +0.82	81.57 100	81.84 100	+3.29%
MGP Ingredients Rg USD \| US55303J1060	17.63 18:32:10	18.15 14.08.2026	-2.87% -0.52	17.58 100	17.64 100	-25.31%
Miami Intl Rg USD \| US59356Q1085	43.19 18:39:18	43.90 13.08.2026	-1.62% -0.71	43.16 100	43.22 300	-1.08%
Microvast Hldgs Rg USD \| US59516C1062	0.8509 18:39:12	0.8874 14.08.2026	-4.11% -0.0365	0.8502 300	0.8509 400	-68.31%
Mid Penn Bancorp Rg USD \| US59540G1076	38.43 18:34:59	38.34 14.08.2026	+0.23% +0.09	38.40 100	38.47 200	+23.60%
Middlesex Water Rg USD \| US5966801087	58.41 18:37:00	58.87 14.08.2026	-0.78% -0.46	58.36 1'200	58.64 500	+16.76%
Midland Sts Banc Rg USD \| US5977421057	33.40 18:38:30	33.63 14.08.2026	-0.68% -0.23	33.36 500	33.42 100	+58.86%
Miller Inds TN Rg USD \| US6005512040	56.68 18:00:54	56.36 13.08.2026	+0.57% +0.32	56.65 100	56.90 100	+50.82%
MillerKnoll Rg USD \| US6005441000	23.73 18:39:59	23.73 14.08.2026	0.00% 0.00	23.71 100	23.75 200	+29.81%
MiMedx Group Rg USD \| US6024961012	4.19 18:25:34	4.20 14.08.2026	-0.24% -0.01	4.19 500	4.20 800	-37.96%
Minerals Technol Rg USD \| US6031581068	72.54 18:34:56	72.76 13.08.2026	-0.30% -0.22	72.34 200	72.59 100	+19.38%
Mineralys Rg USD \| US6031701013	25.58 18:38:19	26.09 14.08.2026	-1.95% -0.51	25.57 200	25.60 200	-28.11%
Minerva Neurosci Rg USD \| US6033802058	4.61 18:34:05	3.92 14.08.2026	+17.60% +0.69	4.58 100	4.69 100	-2.49%
MiniMed Grp Rg USD \| US60365F1093	20.10 18:38:45	20.02 14.08.2026	+0.40% +0.08	20.09 200	20.12 300	-
Mirion Tech Rg-A USD \| US60471A1016	15.94 18:38:48	15.60 13.08.2026	+2.18% +0.34	15.93 200	15.94 100	-33.39%
Mirum Rg Reg S-AI USD \| US6047491013	99.67 18:40:15	98.77 14.08.2026	+0.91% +0.90	99.47 100	99.88 300	+25.04%
Mission Produce Rg USD \| US60510V1089	13.01 18:39:05	13.03 14.08.2026	-0.15% -0.02	13.00 100	13.02 200	+12.33%
MISTRAS Group Rg USD \| US60649T1079	18.18 18:27:37	18.34 13.08.2026	-0.87% -0.16	18.12 200	18.19 100	+44.98%
Mitek Systems Rg USD \| US6067102003	19.185 18:40:01	18.91 14.08.2026	+1.45% +0.275	19.15 200	19.20 200	+79.24%
MNTN Rg-A USD \| US55318A1088	12.38 18:36:14	12.28 13.08.2026	+0.81% +0.10	12.38 100	12.40 100	+2.85%
Moelis & Co Rg-A USD \| US60786M1053	68.21 18:38:23	70.38 13.08.2026	-3.08% -2.17	68.09 100	68.21 100	+2.39%
Monarch Casino&R Rg USD \| US6090271072	124.55 18:30:57	122.79 14.08.2026	+1.43% +1.76	124.13 100	124.73 100	+28.31%
Monopar Therape Rg USD \| US61023L2079	109.98 18:21:38	110.41 14.08.2026	-0.39% -0.43	107.83 100	109.46 100	+69.08%
Monro Rg USD \| US6102361010	11.315 18:35:56	11.27 14.08.2026	+0.40% +0.045	11.29 300	11.32 600	-43.76%
Montauk Rnw Rg USD \| US61218C1036	1.85 18:37:03	1.88 14.08.2026	-1.60% -0.03	1.84 500	1.85 100	+12.57%
Monte Rosa Therp Rg USD \| US61225M1027	15.62 18:34:07	15.84 14.08.2026	-1.39% -0.22	15.59 300	15.65 200	+1.02%
Moog -A- USD \| US6153942023	436.98 18:38:37	427.16 13.08.2026	+2.30% +9.82	436.64 40	437.13 160	+75.39%
Motorcar Parts A Rg USD \| US6200711009	12.43 18:16:00	12.39 14.08.2026	+0.32% +0.04	12.40 100	12.43 100	+0.41%
Movado Rg USD \| US6245801062	35.81 18:20:22	35.83 13.08.2026	-0.06% -0.02	35.86 100	35.95 100	+73.76%
MstrCrft Bt Hldg Rg USD \| US57637H1032	24.42 18:23:01	24.67 14.08.2026	-1.01% -0.25	24.31 200	24.45 400	+30.46%
Mtrpltn Bank Hld Rg USD \| US5917741044	93.64 18:23:55	94.40 13.08.2026	-0.81% -0.76	93.36 100	94.34 100	+23.62%
Mueller Water Pro-A USD \| US6247581084	25.56 18:38:27	25.51 13.08.2026	+0.20% +0.05	25.55 200	25.57 400	+7.09%
Murphy Oil Rg USD \| US6267171022	34.78 18:39:00	34.79 13.08.2026	-0.03% -0.01	34.78 100	34.80 200	+11.33%
MVB Financial Rg USD \| US5538101024	30.82 18:23:12	30.60 14.08.2026	+0.72% +0.22	30.68 200	31.26 100	+18.47%
Myers Ind Rg USD \| US6284641098	32.70 18:31:33	33.19 13.08.2026	-1.48% -0.49	32.60 100	32.71 200	+77.30%
MYR Group Rg USD \| US55405W1045	336.20 18:30:46	327.28 14.08.2026	+2.73% +8.92	335.23 40	336.95 40	+49.78%
Myriad Genetics Rg USD \| US62855J1043	3.095 18:40:13	3.17 14.08.2026	-2.37% -0.075	3.09 500	3.10 1'200	-48.46%
N-able Rg USD \| US62878D1000	3.51 18:37:09	3.68 13.08.2026	-4.62% -0.17	3.50 1'100	3.51 2'100	-50.80%
Nabor Industries Rg USD \| BMG6359F1370	93.42 18:18:08	91.35 13.08.2026	+2.27% +2.07	92.53 200	93.70 100	+68.23%
Nacco Inds-A USD \| US6295791031	42.35 15:30:01	41.91 13.08.2026	+1.05% +0.44	41.99 1'200	42.74 100	-14.54%
Nano Nuclear Rg USD \| US63010H1086	20.06 18:40:45	20.52 14.08.2026	-2.24% -0.46	20.05 100	20.09 100	-14.54%
NAPCO Sec Tech Rg USD \| US6304021057	37.86 18:11:30	38.26 14.08.2026	-1.05% -0.40	37.89 200	37.99 100	-8.25%
Nat.Presto Ind. Rg USD \| US6372151042	139.36 17:20:36	137.80 13.08.2026	+1.13% +1.56	139.85 100	141.04 100	+29.07%
Nathans Famous Rg USD \| US6323471002	97.03 18:35:50	96.80 14.08.2026	+0.24% +0.23	96.96 100	97.49 100	+3.45%
National Banksha Rg USD \| US6348651091	42.75 18:20:52	42.63 14.08.2026	+0.28% +0.12	42.65 100	43.30 100	+27.14%
National Beverag Rg USD \| US6350171061	31.45 18:33:18	31.33 14.08.2026	+0.38% +0.12	31.39 200	31.44 300	-1.76%
National Cine Rg USD \| US6353092066	2.755 18:38:09	2.68 14.08.2026	+2.80% +0.075	2.75 1'500	2.76 4'100	-31.11%
National Heal Rg-A USD \| US42226B5012	16.37 18:36:08	16.31 14.08.2026	+0.37% +0.06	16.38 100	16.41 100	-
National Healthc Rg USD \| US6359061008	221.40 16:13:05	222.47 13.08.2026	-0.48% -1.07	219.79 100	224.98 100	+65.82%
National Vsn Hld Rg USD \| US63845R1077	18.80 18:38:57	19.05 14.08.2026	-1.31% -0.25	18.79 300	18.80 700	-26.22%
Natl Bank Hldg Rg-A USD \| US6337071046	43.66 18:32:35	43.50 13.08.2026	+0.37% +0.16	43.60 500	43.65 100	+14.44%
Natl Energy Svc Rg USD \| VGG6375R1073	36.50 18:38:18	35.90 14.08.2026	+1.67% +0.60	36.47 100	36.49 200	+129.25%
Natl Health REIT Rg USD \| US63633D1046	73.25 18:37:29	71.27 13.08.2026	+2.78% +1.98	73.18 200	73.27 300	-6.68%
Natural Gas Srvc Rg USD \| US63886Q1094	37.38 18:25:55	36.74 13.08.2026	+1.74% +0.64	37.06 300	37.40 100	+9.18%
Natural GrVin Rg USD \| US63888U1088	28.13 18:36:09	28.02 13.08.2026	+0.39% +0.11	28.04 300	28.30 600	+11.86%
Natures Sunshine Rg USD \| US6390271012	15.23 18:29:05	15.30 14.08.2026	-0.46% -0.07	15.21 700	15.31 200	-29.10%
Nautilus Biotech Rg USD \| US63909J1088	0.9039 18:39:30	0.89 14.08.2026	+1.56% +0.0139	0.9013 200	0.9039 300	-54.36%
Navan Rg-A USD \| US6391931010	29.45 18:40:50	29.71 14.08.2026	-0.88% -0.26	29.43 300	29.48 100	+73.95%
Navient Rg USD \| US63938C1080	8.98 18:36:09	9.24 14.08.2026	-2.81% -0.26	8.97 200	8.98 100	-28.92%
Navigator Hldgs Rg USD \| MHY621321089	20.95 18:34:56	20.72 13.08.2026	+1.11% +0.23	20.93 900	20.96 200	+19.63%
Navitas Semicond Rg USD \| US63942X1063	14.52 18:40:43	13.66 14.08.2026	+6.30% +0.86	14.53 200	14.54 200	+91.32%
NB Bancorp Rg USD \| US63945M1071	22.94 18:37:00	22.89 14.08.2026	+0.22% +0.05	22.93 100	22.95 300	+15.49%
NBT Bancorp Rg USD \| US6287781024	53.625 18:37:22	53.57 14.08.2026	+0.10% +0.055	53.59 200	53.67 100	+29.02%
nCino Rg USD \| US63947X1019	20.61 18:40:37	20.66 14.08.2026	-0.24% -0.05	20.60 100	20.62 400	-19.42%
NCR Atl Rg USD \| US63001N1063	46.975 18:35:23	46.98 13.08.2026	-0.01% -0.005	46.94 200	46.97 800	+23.27%
NCR Voyix Rg USD \| US62886E1082	8.26 18:31:36	8.49 13.08.2026	-2.71% -0.23	8.25 700	8.26 1'400	-16.76%
Nektar Therapeut Rg USD \| US6402683063	74.61 18:28:37	75.92 14.08.2026	-1.73% -1.31	74.53 100	74.99 100	+79.56%
Nelnet-A USD \| US64031N1081	127.13 18:07:11	127.26 13.08.2026	-0.10% -0.13	126.99 100	128.37 100	-4.29%
Neogen Rg USD \| US6404911066	11.71 18:40:37	11.89 14.08.2026	-1.51% -0.18	11.70 200	11.71 600	+70.10%
Neogenomics Rg USD \| US64049M2098	15.94 18:40:22	16.39 14.08.2026	-2.75% -0.45	15.93 100	15.95 200	+39.37%
Neptune Ins Rg-A USD \| US64073B1035	31.76 18:36:14	32.07 13.08.2026	-0.97% -0.31	31.75 200	31.87 100	+9.98%
NerdWallet Rg-A USD \| US64082B1026	9.90 18:36:03	10.00 14.08.2026	-1.00% -0.10	9.89 300	9.90 100	-26.20%
Net Lease Rg USD \| US64110Y1082	11.58 18:38:32	11.66 13.08.2026	-0.69% -0.08	11.56 100	11.60 300	-54.79%
NET PWR Rg-A USD \| US64107A1051	1.93 18:39:03	1.62 13.08.2026	+19.14% +0.31	1.93 3'400	1.94 2'300	-28.95%
Netgear Rg USD \| US64111Q1040	24.035 18:36:08	23.82 14.08.2026	+0.90% +0.215	24.00 200	24.11 100	-2.89%
Netscout Systems Rg USD \| US64115T1043	39.525 18:40:20	39.72 14.08.2026	-0.49% -0.195	39.46 100	39.52 400	+46.78%
NetSTREIT REIT Rg USD \| US64119V3033	20.80 18:37:26	20.61 13.08.2026	+0.92% +0.19	20.79 100	20.80 100	+16.84%
Neumora Rg USD \| US6409791000	1.615 18:38:58	1.73 14.08.2026	-6.65% -0.115	1.61 3'200	1.62 3'200	-3.35%
Neurogene Rg USD \| US64135M1053	35.66 18:22:50	35.63 14.08.2026	+0.08% +0.03	35.21 200	35.66 200	+72.96%
NeuroPace Rg USD \| US6412881053	14.63 18:10:58	14.51 14.08.2026	+0.83% +0.12	14.56 300	14.65 100	-6.02%
New Era Energy Rg USD \| US64428N1090	5.07 18:40:17	4.995 14.08.2026	+1.50% +0.075	5.07 200	5.08 100	+70.48%
New Jersey Res Rg USD \| US6460251068	55.61 18:39:04	55.54 13.08.2026	+0.13% +0.07	55.57 100	55.68 100	+20.42%
Newell Brands Rg USD \| US6512291062	6.17 18:40:02	6.17 14.08.2026	0.00% 0.00	6.16 4'500	6.17 2'800	+65.86%
Newmark Group-A Rg USD \| US65158N1028	15.13 18:34:17	15.30 14.08.2026	-1.11% -0.17	15.13 200	15.14 100	-11.76%
Newsmax Inc. Rg-B USD \| US65250K1051	11.19 18:40:22	9.49 13.08.2026	+17.91% +1.70	11.18 200	11.21 200	+22.77%
NewtekOne Rg USD \| US6525262035	12.99 18:37:24	13.07 14.08.2026	-0.61% -0.08	12.96 100	13.00 500	+15.15%
NexPoint Diversified Real Estate Trust USD \| US65340G2057	5.20 18:32:31	5.05 13.08.2026	+2.97% +0.15	5.20 200	5.24 100	+31.85%
NexPoint REIT Rg USD \| US65342V1017	17.10 16:22:59	16.87 13.08.2026	+1.36% +0.23	16.77 300	17.07 100	+19.82%
NexPoint Rs REIT Rg USD \| US65341D1028	24.82 18:39:54	24.90 13.08.2026	-0.32% -0.08	24.79 100	24.85 100	-17.28%
NextDecade Rg USD \| US65342K1051	7.14 18:40:01	6.78 14.08.2026	+5.31% +0.36	7.13 800	7.14 7'700	+28.65%
Nextdoor Hldg Rg-A USD \| US65345M1080	2.60 18:38:55	2.58 13.08.2026	+0.78% +0.02	2.59 4'700	2.60 10'400	+22.86%
NextNav Rg USD \| US65345N1063	19.415 18:40:52	19.51 14.08.2026	-0.49% -0.095	19.40 100	19.43 300	+17.25%
NEXXEN Intl Rg USD \| IL0012165630	10.50 18:39:04	10.74 14.08.2026	-2.23% -0.24	10.50 200	10.53 200	+64.22%
NI Holdings Rg USD \| US65342T1060	15.28 18:17:13	15.34 14.08.2026	-0.39% -0.06	15.25 100	15.62 100	+15.34%
Niagen Biosci Rg USD \| US1710774076	3.03 18:30:47	3.05 14.08.2026	-0.66% -0.02	3.02 2'900	3.03 900	-52.04%
Nicolet Bankshar Rg USD \| US65406E1029	179.03 17:41:02	178.16 13.08.2026	+0.49% +0.87	179.02 100	179.29 100	+46.88%
NioCorp Devel Rg USD \| CA6544846091	5.21 18:38:16	5.12 14.08.2026	+1.76% +0.09	5.20 1'800	5.21 1'200	-3.40%
Nkarta Rg USD \| US65487U1088	2.325 18:13:48	2.30 14.08.2026	+1.09% +0.025	2.32 800	2.33 900	+24.32%
NLI Holdings Rg USD \| US6291564077	6.53 15:30:01	6.53 13.08.2026	0.00% 0.00	6.45 100	6.61 100	+19.38%
nLIGHT Rg USD \| US65487K1007	52.30 18:34:00	50.35 14.08.2026	+3.87% +1.95	52.22 100	52.51 200	+34.23%
NMI Hldgs Rg USD \| US6292093050	45.58 18:40:08	45.44 14.08.2026	+0.31% +0.14	45.57 100	45.61 200	+11.40%
Noble Corp Rg-A USD \| GB00BMXNWH07	45.36 18:38:25	44.29 13.08.2026	+2.42% +1.07	45.34 100	45.37 200	+56.83%
Nordic Amer Tank Rg USD \| BMG657731060	6.71 18:39:48	6.61 13.08.2026	+1.51% +0.10	6.71 1'300	6.72 900	+92.15%
Northeast Bank Rg USD \| US66405S1006	135.84 16:36:58	136.15 14.08.2026	-0.23% -0.31	134.31 100	135.18 100	+31.00%
NorthEast Cmmty Rg USD \| US6641211007	26.91 18:05:21	26.95 14.08.2026	-0.15% -0.04	26.94 200	27.20 100	+19.20%
Northern Oil&Gas Rg USD \| US6655313079	24.44 18:40:42	24.45 13.08.2026	-0.04% -0.01	24.44 100	24.45 600	+13.88%
Northpointe Rg USD \| US66661N8864	17.48 18:11:14	17.43 13.08.2026	+0.29% +0.05	17.44 200	17.49 1'100	+3.87%
Northrim BanCorp Rg USD \| US6667621097	27.14 18:36:49	27.02 14.08.2026	+0.44% +0.12	27.15 100	27.19 100	+1.54%
NorthWestern Rg USD \| US6680743050	71.61 18:39:57	71.52 14.08.2026	+0.13% +0.09	71.58 100	71.64 200	+10.81%
Northwst Bncshs Rg USD \| US6673401039	15.81 18:40:00	15.79 14.08.2026	+0.13% +0.02	15.81 400	15.82 700	+31.58%
Norwood Financia Rg USD \| US6695491075	34.46 17:34:44	34.50 14.08.2026	-0.12% -0.04	34.32 100	34.60 100	+22.99%
Novagold Resourc Rg USD \| CA66987E2069	8.01 18:34:47	7.75 13.08.2026	+3.35% +0.26	8.03 200	8.04 200	-16.85%
Novanta Rg USD \| CA67000B1040	167.08 18:29:02	167.25 14.08.2026	-0.10% -0.17	167.11 100	167.93 100	+40.56%
Novavax Rg USD \| US6700024010	7.975 18:39:16	8.14 14.08.2026	-2.03% -0.165	7.97 400	7.98 1'400	+21.13%
NovoCure NPV Rg USD \| JE00BYSS4X48	17.02 18:38:38	17.38 14.08.2026	-2.07% -0.36	16.97 300	17.06 200	+34.42%
NPK Intl Rg USD \| US6517185046	14.18 18:36:00	13.85 13.08.2026	+2.38% +0.33	14.16 500	14.19 300	+16.19%
NRC Health Rg USD \| US6373722023	21.17 18:36:59	21.31 14.08.2026	-0.66% -0.14	21.05 200	21.27 100	+13.53%
Nu Skin Enterp Rg-A USD \| US67018T1051	4.875 18:23:40	4.85 13.08.2026	+0.52% +0.025	4.87 400	4.88 300	-49.58%
Nurix Therapeutc-Rg USD \| US67080M1036	26.76 18:37:29	27.19 14.08.2026	-1.58% -0.43	26.75 400	26.78 100	+43.33%
Nuscale Power Rg USD \| US67079K1007	9.575 18:40:45	9.85 13.08.2026	-2.79% -0.275	9.57 13'400	9.58 1'400	-30.49%
Nutex Hlth Rg USD \| US67079U3068	193.05 18:32:34	186.81 14.08.2026	+3.34% +6.24	191.91 100	194.63 100	+13.48%
Nuvation Bio Rg-A USD \| US67080N1019	6.03 18:40:30	6.10 13.08.2026	-1.15% -0.07	6.03 2'800	6.04 1'300	-31.92%
Nuvectis Pharma Rg USD \| US67080T1088	19.20 18:33:58	19.23 14.08.2026	-0.16% -0.03	19.15 100	19.30 200	+154.70%
NVE Rg USD \| US6294452064	119.86 17:15:39	116.33 14.08.2026	+3.03% +3.53	118.45 200	120.99 100	+96.07%
NW Nat Hldg Rg USD \| US66765N1054	50.66 18:09:27	50.81 13.08.2026	-0.30% -0.15	50.62 200	50.68 200	+8.71%
NWPX Infra Rg USD \| US6677461013	116.15 18:26:55	115.37 14.08.2026	+0.68% +0.78	116.04 200	116.92 100	+84.62%
O-I Glass Rg USD \| US67098H1041	6.82 18:40:24	6.84 13.08.2026	-0.29% -0.02	6.82 500	6.83 100	-53.66%
Oak Valley Banc Rg USD \| US6718071052	34.40 17:38:16	34.23 14.08.2026	+0.50% +0.17	34.22 100	34.54 100	+13.87%
Oceaneering Intl Rg USD \| US6752321025	52.55 18:38:31	51.35 13.08.2026	+2.34% +1.20	52.45 100	52.59 100	+113.69%
Oceanfirst Bk Rg USD \| US6752341080	19.73 18:38:20	19.48 14.08.2026	+1.28% +0.25	19.72 200	19.73 400	+8.52%
Octave Specialty Rg USD \| US0231398845	4.83 18:40:44	4.71 13.08.2026	+2.55% +0.12	4.82 300	4.83 100	-39.46%
Ocugen Rg USD \| US67577C1053	1.335 18:36:32	1.35 14.08.2026	-1.11% -0.015	1.33 9'100	1.34 12'300	0.00%
Ocular Therapeut Rg USD \| US67576A1007	9.85 18:40:56	10.10 14.08.2026	-2.48% -0.25	9.85 200	9.87 300	-16.80%
ODDITY Tech Rg-A USD \| IL0011974909	13.35 18:39:48	13.33 14.08.2026	+0.15% +0.02	13.31 100	13.37 100	-66.82%
OFG Bancorp Rg USD \| PR67103X1020	53.34 18:32:20	53.54 13.08.2026	-0.37% -0.20	53.29 300	53.40 100	+30.65%
Ohio Vy Banc Cor Rg USD \| US6777191064	45.955 16:24:06	46.29 14.08.2026	-0.72% -0.335	45.32 400	46.46 100	+15.78%
Oil States Intl Rg USD \| US6780261052	9.02 18:36:56	8.72 13.08.2026	+3.44% +0.30	9.01 300	9.04 300	+28.80%
Oil-Dri Corp of Rg USD \| US6778641000	89.10 18:39:35	87.84 13.08.2026	+1.43% +1.26	88.58 100	89.66 100	+79.49%
Old Natl Bancorp Rg USD \| US6800331075	27.215 18:39:22	27.07 14.08.2026	+0.54% +0.145	27.21 800	27.22 200	+21.34%
Old Second Banco Rg USD \| US6802771005	25.785 18:35:51	25.81 14.08.2026	-0.10% -0.025	25.77 100	25.79 100	+32.36%
Olema Pharma Rg USD \| US68062P1066	10.50 18:38:23	10.51 14.08.2026	-0.10% -0.01	10.50 400	10.53 300	-57.96%
Omada Hlth Rg USD \| US68170A1088	24.20 18:34:00	24.37 14.08.2026	-0.70% -0.17	24.20 100	24.23 200	+54.44%
Omega Flex Rg USD \| US6820951043	28.40 17:53:59	28.81 14.08.2026	-1.42% -0.41	28.24 100	28.89 100	-2.14%
Omeros Rg USD \| US6821431029	17.04 18:40:52	17.35 14.08.2026	-1.79% -0.31	17.02 100	17.05 200	+1.02%
Omniab Rg USD \| US68218J1034	3.385 18:38:34	3.43 14.08.2026	-1.31% -0.045	3.38 800	3.39 200	+85.41%
Omnicell Rg USD \| US68213N1090	37.22 18:40:33	37.64 14.08.2026	-1.12% -0.42	37.20 300	37.23 300	-16.91%
Once Upon a Farm Rg USD \| US68237F1084	17.74 18:40:09	17.28 13.08.2026	+2.66% +0.46	17.66 100	17.82 200	-
Ondas Rg USD \| US68236H2040	9.29 18:40:54	8.91 14.08.2026	+4.26% +0.38	9.28 2'500	9.29 10'900	-8.71%
ONE Gas Rg USD \| US68235P1084	80.82 18:29:00	81.01 13.08.2026	-0.23% -0.19	80.78 200	80.90 300	+4.87%
One Libert Ppt R Rg USD \| US6824061039	24.33 18:24:47	24.62 13.08.2026	-1.18% -0.29	24.26 300	24.47 400	+21.34%
One Stop Sys Rg USD \| US68247W1099	13.36 18:33:25	13.11 14.08.2026	+1.91% +0.25	13.36 100	13.40 200	+82.59%
OneSpan Rg USD \| US68287N1000	16.31 18:38:26	16.92 14.08.2026	-3.61% -0.61	16.28 100	16.30 300	+31.78%
OneSpWrld Hldgs-Rg USD \| BSP736841136	26.85 18:39:31	26.92 14.08.2026	-0.26% -0.07	26.85 100	26.88 100	+29.80%
OneWater Marin Rg-A USD \| US68280L1017	12.04 17:50:10	12.21 14.08.2026	-1.39% -0.17	11.91 100	12.01 100	+12.85%
Onity Grp Rg USD \| US6757466064	39.00 18:40:42	39.47 13.08.2026	-1.19% -0.47	39.11 100	39.32 100	-13.80%
OnKure Therap Rg-A USD \| US68277Q1058	3.925 17:58:04	3.90 14.08.2026	+0.64% +0.025	3.91 400	3.96 400	+34.48%
Onterris Rg USD \| US6151111019	18.07 18:32:20	17.50 13.08.2026	+3.26% +0.57	18.03 100	18.19 200	-29.52%
Ooma Rg USD \| US6834161019	20.80 18:39:26	20.89 13.08.2026	-0.43% -0.09	20.77 100	20.85 100	+78.09%
OP Bancorp Rg USD \| US67109R1095	15.55 18:28:24	15.74 14.08.2026	-1.21% -0.19	15.56 300	15.64 100	+11.47%
OPAL Fuels Rg-A USD \| US68347P1030	2.25 16:57:56	2.225 14.08.2026	+1.12% +0.025	2.21 300	2.24 300	-5.52%
Opendoor Tech Rg USD \| US6837121036	3.625 18:39:51	3.65 14.08.2026	-0.68% -0.025	3.62 26'400	3.63 18'900	-37.39%
OPENLANE Rg USD \| US48238T1097	35.66 18:40:41	35.30 13.08.2026	+1.02% +0.36	35.64 200	35.67 100	+18.54%
Opko Health Rg USD \| US68375N1037	1.335 18:20:17	1.40 14.08.2026	-4.64% -0.065	1.33 15'700	1.34 7'800	+11.11%
Oportun Finl Rg USD \| US68376D1046	7.685 18:28:00	7.64 14.08.2026	+0.59% +0.045	7.67 300	7.68 800	+44.42%
OppFi Rg USD \| US68386H1032	7.19 18:37:22	7.13 13.08.2026	+0.84% +0.06	7.18 600	7.19 600	-31.84%
Optimum Rg-A USD \| US02156K1034	0.8754 18:40:16	0.836 13.08.2026	+4.71% +0.0394	0.868 300	0.8772 400	-49.33%
Option Cr Health Rg USD \| US68404L2016	24.08 18:36:33	24.07 14.08.2026	+0.04% +0.01	24.08 200	24.09 500	-24.45%
Opus Genetics Rg USD \| US67577R1023	3.59 18:35:25	3.72 14.08.2026	-3.49% -0.13	3.58 400	3.61 400	+85.07%
Oramed Rg USD \| US68403P2039	4.38 18:39:25	4.38 14.08.2026	0.00% 0.00	4.37 200	4.38 200	+53.68%
Orange Cnty Bnc Rg USD \| US68417L1070	39.30 17:14:29	39.10 14.08.2026	+0.51% +0.20	38.67 100	39.34 100	+36.95%
Orasure Techs Rg USD \| US68554V1089	3.885 18:38:45	4.02 14.08.2026	-3.36% -0.135	3.88 900	3.89 900	+66.12%
Orchestra Rg USD \| US68572M1062	4.32 18:11:37	4.45 14.08.2026	-2.92% -0.13	4.31 200	4.34 200	+7.23%
Orchid Islnd Rg USD \| US68571X3017	6.655 18:40:26	6.63 13.08.2026	+0.38% +0.025	6.65 7'500	6.66 9'500	-7.92%
Organgnss Hldg Rg-A USD \| US68621F1021	1.775 18:38:36	1.76 14.08.2026	+0.85% +0.015	1.77 1'000	1.78 1'100	-66.02%
ORIC Pharma Rg USD \| US68622P1093	13.62 18:38:42	13.72 14.08.2026	-0.73% -0.10	13.61 500	13.64 500	+67.73%
Origin Bancorp Rg USD \| US68621T1025	54.56 18:22:22	54.70 13.08.2026	-0.26% -0.14	54.39 100	54.56 100	+45.44%
Orion Group Hldg Rg USD \| US68628V3087	9.995 18:37:28	9.68 13.08.2026	+3.25% +0.315	9.97 400	10.01 300	-2.62%
Orion Prop Rg USD \| US68629Y1038	2.88 18:38:09	2.83 13.08.2026	+1.77% +0.05	2.87 500	2.88 700	+25.22%
Orion Rg USD \| LU1092234845	6.42 18:39:36	6.37 13.08.2026	+0.78% +0.05	6.41 400	6.43 100	+20.64%
Ormat Technologi Rg USD \| US6866881021	115.49 18:39:19	113.52 13.08.2026	+1.74% +1.97	115.31 100	115.55 100	+2.76%
Orrstown Fncl Rg USD \| US6873801053	43.45 18:15:46	43.48 14.08.2026	-0.07% -0.03	43.37 100	43.45 100	+22.76%
Orthofix Med Rg USD \| US68752M1080	10.24 18:36:09	10.18 14.08.2026	+0.59% +0.06	10.24 300	10.26 100	-32.85%
OrthoPediatrics Rg USD \| US68752L1008	24.91 17:52:48	25.01 14.08.2026	-0.40% -0.10	24.86 300	24.99 100	+40.82%
Oruka Thera Rg USD \| US6876041087	108.49 18:39:00	108.12 14.08.2026	+0.34% +0.37	108.48 100	108.82 500	+256.71%
Oscar Health Rg-A USD \| US6877931096	33.10 18:39:34	30.78 13.08.2026	+7.54% +2.32	33.08 200	33.11 100	+114.20%
OSI Systems Rg USD \| US6710441055	229.75 18:29:39	228.56 14.08.2026	+0.52% +1.19	229.16 40	230.04 80	-10.39%
Otter Tail Rg USD \| US6896481032	92.94 17:43:20	92.87 14.08.2026	+0.08% +0.07	92.73 100	92.88 100	+14.92%
Ouster Rg USD \| US68989M2026	49.15 18:40:52	45.13 14.08.2026	+8.91% +4.02	49.04 100	49.22 100	+108.55%
Outdoor Holding Rg USD \| US00175J1079	2.20 18:25:01	2.20 14.08.2026	0.00% 0.00	2.20 1'700	2.21 2'200	+28.65%
OUTFRONT Media Rg USD \| US69007J3041	30.26 18:39:07	29.77 13.08.2026	+1.65% +0.49	30.21 100	30.24 800	+23.53%
Ovid Theraptcs Rg USD \| US6904691010	2.79 18:40:44	2.80 14.08.2026	-0.36% -0.01	2.79 600	2.80 900	+71.78%
Oxford Ind Rg USD \| US6914973093	35.87 18:37:05	36.31 13.08.2026	-1.21% -0.44	35.77 100	35.89 100	+6.17%
Pacific Bio CA Rg USD \| US69404D1081	1.165 18:40:55	1.15 14.08.2026	+1.30% +0.015	1.16 5'100	1.17 14'200	-38.50%
Pacira BioScienc Rg USD \| US6951271005	23.00 18:40:46	23.18 14.08.2026	-0.78% -0.18	22.98 100	23.02 100	-10.43%
PACS Group Rg USD \| US69380Q1076	44.53 18:38:37	44.99 13.08.2026	-1.02% -0.46	44.53 100	44.63 100	+17.19%
PagerDuty Rg USD \| US69553P1003	11.89 18:38:23	12.09 13.08.2026	-1.65% -0.20	11.88 200	11.90 500	-7.78%
PagSeguro-A Rg USD \| KYG687071012	8.69 18:40:18	8.82 13.08.2026	-1.47% -0.13	8.69 900	8.70 3'100	-8.51%
Palisade Bio Rg USD \| US6963894026	2.125 18:39:18	2.15 14.08.2026	-1.16% -0.025	2.12 6'700	2.13 3'400	-8.51%
Palladyne AI Rg USD \| US80359A2050	6.64 18:39:31	6.29 14.08.2026	+5.56% +0.35	6.63 400	6.64 100	+47.65%
Palomar Hldgs Rg USD \| US69753M1053	129.76 18:32:12	128.19 14.08.2026	+1.22% +1.57	129.34 100	130.09 300	-4.88%
Palvella Thera Rg USD \| US6979471090	155.105 18:24:38	156.55 14.08.2026	-0.92% -1.445	154.53 100	155.82 100	+49.57%
PAMT Rg USD \| US6931491061	13.20 18:03:28	13.61 14.08.2026	-3.01% -0.41	12.93 100	13.41 100	+12.67%
Panagea Logistic Rg USD \| BMG6891L1054	7.45 18:31:37	7.57 14.08.2026	-1.59% -0.12	7.44 300	7.45 200	+10.03%
Papa Johns Intl Rg USD \| US6988131024	24.15 18:39:55	24.43 14.08.2026	-1.15% -0.28	24.14 100	24.16 300	-36.53%
Par Pacific Hldn Rg USD \| US69888T2078	81.50 18:34:00	82.14 13.08.2026	-0.78% -0.64	81.29 100	81.53 100	+133.75%
Par Technology Rg USD \| US6988841036	18.78 18:31:35	18.61 13.08.2026	+0.91% +0.17	18.67 100	18.73 200	-48.70%
Park Aerospace Rg USD \| US70014A1043	38.40 18:35:33	37.28 13.08.2026	+3.00% +1.12	38.23 200	38.57 100	+74.70%
Park National Rg USD \| US7006581075	207.58 13.08.2026	206.23 12.08.2026	+0.65% +1.35	205.48 100	209.83 100	+36.53%
Park Ohio Holdin Rg USD \| US7006661000	48.72 18:19:11	49.55 14.08.2026	-1.68% -0.83	48.69 100	49.26 100	+136.63%
Parke Bancorp Rg USD \| US7008851062	35.40 17:27:06	35.13 14.08.2026	+0.77% +0.27	34.58 100	35.17 100	+40.30%
Pathward Finl Rg USD \| US59100U1088	86.58 18:17:53	86.13 14.08.2026	+0.52% +0.45	86.60 500	86.91 100	+21.31%
Patria Invt Rg USD \| KYG694511059	11.485 18:40:22	11.63 14.08.2026	-1.25% -0.145	11.48 500	11.49 1'400	-26.81%
Patrick Industr. Rg USD \| US7033431039	84.99 18:37:56	86.46 14.08.2026	-1.70% -1.47	84.88 100	85.10 100	-20.26%
Pattern Grp Rg-A USD \| US70339W1045	22.325 18:39:51	22.82 14.08.2026	-2.17% -0.495	22.32 400	22.35 100	+97.75%
Patterson-Uti En Rg USD \| US7034811015	11.335 18:40:29	10.90 14.08.2026	+3.99% +0.435	11.33 800	11.34 200	+78.40%
Paymnts Hldgs Rg-A USD \| US70439P1084	41.83 18:40:36	42.19 13.08.2026	-0.85% -0.36	41.77 300	41.91 100	+33.55%
Payoneer Global Rg USD \| US70451X1046	7.13 18:37:47	7.14 14.08.2026	-0.14% -0.01	7.13 28'100	7.14 35'500	+27.05%
Paysafe Rg USD \| BMG6964L2062	6.35 18:34:03	7.91 13.08.2026	-19.72% -1.56	6.34 2'400	6.35 3'400	-2.22%
Paysign Rg USD \| US70451A1043	13.03 18:37:20	13.02 14.08.2026	+0.08% +0.01	13.00 1'000	13.05 100	+152.82%
PBF Ener Rg-A USD \| US69318G1067	72.90 18:40:30	74.36 13.08.2026	-1.96% -1.46	72.85 200	72.95 100	+174.19%
Pc Connection Rg USD \| US69318J1007	81.37 18:23:07	80.97 14.08.2026	+0.49% +0.40	81.25 100	81.58 100	+40.18%
PCB Bancorp Rg USD \| US69320M1099	28.58 18:27:04	28.51 14.08.2026	+0.25% +0.07	28.50 3'600	29.04 100	+31.69%
PDF Solutions Rg USD \| US6932821050	50.37 18:32:12	50.35 14.08.2026	+0.04% +0.02	50.22 200	50.47 100	+76.48%
Peabody Energy Rg USD \| US7045511000	25.29 18:38:25	24.09 13.08.2026	+4.98% +1.20	25.28 100	25.37 200	-18.89%
Peapack Gladston Rg USD \| US7046991078	46.44 18:28:00	46.37 14.08.2026	+0.15% +0.07	46.38 200	46.52 100	+66.50%
Pebbleb REIT-SBI Rg USD \| US70509V1008	18.34 18:36:45	18.21 13.08.2026	+0.71% +0.13	18.34 300	18.35 200	+60.87%
PEDEVCO Rg USD \| US70532Y4026	0.00 09.06.2026	0.00 09.06.2026	- -	- -	- -	-
Pediatrix Medica Rg USD \| US58502B1061	26.54 18:40:07	26.37 13.08.2026	+0.64% +0.17	26.51 100	26.56 200	+23.28%
Pelagos Ins Cap Rg USD \| BMG3398L1182	23.61 18:34:13	22.75 13.08.2026	+3.78% +0.86	23.56 200	23.59 100	+16.25%
Peloton Intera Rg-A USD \| US70614W1009	5.645 18:38:44	5.56 14.08.2026	+1.53% +0.085	5.64 2'500	5.65 1'900	-9.74%
Penguin Sltn Rg USD \| US7069151055	61.62 18:39:08	60.90 14.08.2026	+1.18% +0.72	61.54 100	61.81 100	+211.35%
PENN Entmt Rg USD \| US7075691094	18.805 18:40:16	18.85 14.08.2026	-0.24% -0.045	18.80 100	18.81 100	+27.80%
Pennant Group Rg USD \| US70805E1091	38.98 18:19:22	38.64 14.08.2026	+0.88% +0.34	38.93 100	39.04 100	+37.26%
PennyMac REIT Rg USD \| US70931T1034	9.605 18:40:29	9.49 13.08.2026	+1.21% +0.115	9.60 1'100	9.61 1'200	-24.38%
Peoples Bancorp Rg USD \| US7105771072	44.91 16:29:34	44.56 14.08.2026	+0.79% +0.35	44.72 100	45.23 100	+23.09%
Peoples Bancorp Rg USD \| US7097891011	41.43 18:37:21	41.32 14.08.2026	+0.27% +0.11	41.42 100	41.44 100	+37.60%
Peoples Fin Serv Rg USD \| US7110401053	71.32 18:06:22	71.61 14.08.2026	-0.40% -0.29	70.96 200	71.98 100	+47.01%
Perdoceo Edu Rg USD \| US71363P1066	31.48 18:34:08	31.88 14.08.2026	-1.25% -0.40	31.39 200	31.52 100	+8.69%
Perella Weinbg Rg-A USD \| US71367G1022	17.53 18:37:50	18.00 14.08.2026	-2.61% -0.47	17.51 300	17.54 200	+4.05%
Perimeter Sol Rg USD \| US71385M1071	33.825 18:39:25	33.79 13.08.2026	+0.10% +0.035	33.73 100	33.83 100	+22.74%
Perma-Fix Envir Rg USD \| US7141572039	17.45 18:39:18	17.96 14.08.2026	-2.84% -0.51	17.40 900	17.46 100	+42.65%
Perpetua Res Rg USD \| CA7142661031	25.38 18:39:04	24.75 14.08.2026	+2.55% +0.63	25.35 400	25.41 500	+2.23%
Perrigo Rg USD \| IE00BGH1M568	12.81 18:40:16	12.83 13.08.2026	-0.16% -0.02	12.81 200	12.82 200	-7.83%
Personalis Rg USD \| US71535D1063	14.13 18:39:36	14.42 14.08.2026	-2.01% -0.29	14.13 200	14.15 600	+81.16%
Perspective Th Rg-B USD \| US46489V3024	3.21 18:40:56	3.105 13.08.2026	+3.38% +0.105	3.20 200	3.22 200	+13.11%
Petco Health Rg-A USD \| US71601V1052	2.82 18:38:31	2.86 14.08.2026	-1.40% -0.04	2.81 4'500	2.82 2'600	+1.78%
Pfd Bk Rg USD \| US7403674044	107.61 18:21:04	107.84 14.08.2026	-0.21% -0.23	107.46 100	107.76 200	+14.20%
Phathom Pharma Rg USD \| US71722W1071	9.35 18:33:42	9.18 14.08.2026	+1.85% +0.17	9.34 200	9.36 500	-44.67%
Phibro Animal Rg-A USD \| US71742Q1067	34.40 18:32:46	34.06 14.08.2026	+1.00% +0.34	34.39 200	34.54 500	-8.83%
Phinia Rg USD \| US71880K1016	74.64 18:05:45	73.72 13.08.2026	+1.25% +0.92	75.27 200	75.52 100	+17.59%
Phls Edison REIT Rg USD \| US71844V2016	40.57 18:35:43	40.43 14.08.2026	+0.35% +0.14	40.55 100	40.58 400	+13.66%
Phoenix Edu Rg USD \| US7189681007	26.85 18:36:07	27.40 13.08.2026	-2.01% -0.55	26.85 300	27.03 200	-9.57%
Photronics Inc Rg USD \| US7194051022	33.02 18:39:22	33.48 14.08.2026	-1.37% -0.46	32.99 500	33.03 100	+4.63%
Phreesia Rg USD \| US71944F1066	12.41 18:36:20	12.62 13.08.2026	-1.66% -0.21	12.40 300	12.43 500	-25.41%
Piedmont Rlty Rg-A USD \| US7201902068	9.515 18:40:06	9.62 13.08.2026	-1.09% -0.105	9.51 400	9.52 200	+15.35%
Pioneer Bancorp Rg USD \| US7235611065	17.29 14.08.2026	17.33 13.08.2026	-0.23% -0.04	17.16 200	17.58 100	+28.26%
Piper Sandler Rg USD \| US7240782091	77.12 18:36:17	78.42 13.08.2026	-1.66% -1.30	77.07 200	77.29 100	-76.92%
Pitney Bowes Rg USD \| US7244791007	16.45 18:36:49	16.65 13.08.2026	-1.20% -0.20	16.45 100	16.47 300	+57.52%
PJT Partners Rg-A USD \| US69343T1079	174.63 18:21:10	178.86 13.08.2026	-2.36% -4.23	174.55 200	175.10 100	+6.97%
Pk Htl&Rsts REIT Rg USD \| US7005171050	15.145 18:39:05	15.03 13.08.2026	+0.77% +0.115	15.14 400	15.15 1'100	+43.69%
Playboy Rg USD \| US72814P1093	1.26 18:34:53	1.24 14.08.2026	+1.61% +0.02	1.26 1'100	1.27 1'200	-34.04%
Playtika Hldg Rg USD \| US72815L1070	2.47 18:39:18	2.52 14.08.2026	-1.98% -0.05	2.46 1'900	2.47 5'900	-36.20%
Plexus Corp Rg USD \| US7291321005	266.87 18:37:01	264.04 14.08.2026	+1.07% +2.83	266.03 100	267.85 100	+79.62%
Plug Power Rg USD \| US72919P2020	2.32 18:40:28	2.30 14.08.2026	+0.87% +0.02	2.32 42'400	2.33 81'600	+16.75%
Plumas Bancorp Rg USD \| US7292731020	62.78 18:06:06	63.57 14.08.2026	-1.24% -0.79	62.53 100	63.27 100	+42.25%
PnnyMc Finl Svc Rg USD \| US70932M1071	79.04 18:38:28	79.48 13.08.2026	-0.55% -0.44	78.99 200	79.06 200	-39.71%
Polaris Rg USD \| US7310681025	69.08 18:38:06	68.64 13.08.2026	+0.64% +0.44	68.98 300	69.12 200	+8.52%
Ponce Fin Grp Rg USD \| US7323441060	20.89 17:57:26	20.72 14.08.2026	+0.82% +0.17	20.84 100	20.95 100	+26.73%
Porch Group Rg USD \| US7332451043	17.17 18:39:12	16.94 14.08.2026	+1.36% +0.23	17.16 100	17.19 300	+85.54%
Port Gen Elec Rg USD \| US7365088472	50.64 18:39:57	50.33 13.08.2026	+0.62% +0.31	50.61 100	50.66 200	+4.88%
Portillo's Rg-A USD \| US73642K1060	5.20 18:40:25	5.025 14.08.2026	+3.48% +0.175	5.20 1'200	5.21 600	+10.68%
Postal REIT Rg-A USD \| US73757R1023	22.99 18:38:32	23.16 13.08.2026	-0.73% -0.17	22.98 100	23.06 200	+43.49%
Power Integratio Rg USD \| US7392761034	62.55 18:33:45	62.31 14.08.2026	+0.39% +0.24	62.50 100	62.73 100	+75.32%
Power Solutions Rg USD \| US73933G2021	40.54 18:35:17	41.07 14.08.2026	-1.29% -0.53	40.40 100	40.75 100	-28.12%
PowerFleet Rg USD \| US73931J1097	3.095 18:35:37	3.14 14.08.2026	-1.43% -0.045	3.09 1'400	3.10 3'000	-40.98%
PRA Group Rg USD \| US69354N1063	20.66 18:38:43	20.25 14.08.2026	+2.02% +0.41	20.56 100	20.70 200	+14.47%
Praxis Precis Rg USD \| US74006W2070	365.51 18:35:21	368.46 14.08.2026	-0.80% -2.95	364.07 40	366.22 40	+25.01%
Precigen Rg USD \| US74017N1054	6.24 18:40:09	6.49 14.08.2026	-3.85% -0.25	6.23 600	6.24 200	+55.26%
Precisio Bio Rg USD \| US74019P2074	7.31 18:30:12	7.30 14.08.2026	+0.14% +0.01	7.29 500	7.33 400	+75.48%
Preformed Line P Rg USD \| US7404441047	457.52 18:38:24	447.39 14.08.2026	+2.26% +10.13	455.31 40	462.16 80	+116.43%
Prelude Therap Rg USD \| US74065P1012	5.42 18:36:08	5.36 14.08.2026	+1.12% +0.06	5.41 600	5.43 400	+84.83%
Prestige Consmer Rg USD \| US74112D1019	51.905 18:40:50	51.32 13.08.2026	+1.14% +0.585	51.83 200	51.95 200	-16.81%
Pricesmart Rg USD \| US7415111092	178.49 18:23:06	179.82 14.08.2026	-0.74% -1.33	178.19 100	178.72 100	+46.59%
Prime Medicine Rg USD \| US74168J1016	3.065 18:36:49	3.17 14.08.2026	-3.31% -0.105	3.06 4'200	3.07 1'900	-8.65%
PrimeEnergy Res Rg USD \| US74158E1047	196.59 18:07:02	195.59 14.08.2026	+0.51% +1.00	193.63 100	199.76 100	+14.38%
Primis Financial Rg USD \| US74167B1098	16.64 18:31:55	16.67 14.08.2026	-0.18% -0.03	16.60 200	16.64 300	+19.84%
Princeton Banc Rg USD \| US74179A1079	43.36 18:01:50	43.42 14.08.2026	-0.14% -0.06	43.25 100	43.40 100	+25.17%
Priority Tech Hl Rg USD \| US74275G1076	5.54 18:34:42	5.56 14.08.2026	-0.36% -0.02	5.53 300	5.55 400	+2.02%
Privia Hlth Rg USD \| US74276R1023	22.23 18:39:35	21.76 14.08.2026	+2.16% +0.47	22.21 100	22.25 300	-8.22%
Prm-Pp Intl Hlds Rg USD \| US7141671039	26.70 18:34:52	26.56 14.08.2026	+0.53% +0.14	26.59 100	26.82 100	-12.52%
PRO-DEX Rg USD \| US74265M2052	67.65 17:16:42	67.90 14.08.2026	-0.37% -0.25	67.45 100	68.35 800	+76.46%
PROCEPT BioRobot Rg USD \| US74276L1052	21.76 18:36:06	21.95 14.08.2026	-0.87% -0.19	21.75 100	21.77 200	-30.23%
Proficient Rg USD \| US74317M1045	5.45 18:31:17	5.48 14.08.2026	-0.55% -0.03	5.44 400	5.46 200	-43.15%
ProFrac Hldg Rg-A USD \| US74319N1000	5.39 18:39:03	5.26 14.08.2026	+2.47% +0.13	5.39 800	5.40 400	+35.22%
PROG Holdings Rg USD \| US74319R1014	43.04 18:33:52	42.78 13.08.2026	+0.61% +0.26	42.99 500	43.08 100	+45.07%
Progress Softwar Rg USD \| US7433121008	44.34 18:04:37	44.73 14.08.2026	-0.87% -0.39	44.04 100	44.15 100	+4.12%
Progyny Rg USD \| US74340E1038	26.29 18:39:22	25.89 14.08.2026	+1.54% +0.40	26.27 100	26.32 200	+0.82%
Prokidney Rg-A USD \| US74291D1046	1.315 18:39:53	1.405 14.08.2026	-6.41% -0.09	1.31 700	1.32 7'500	-37.28%
ProPetro Holding Rg USD \| US74347M1080	11.98 18:36:26	11.54 13.08.2026	+3.81% +0.44	11.98 200	12.00 400	+21.35%
Protagonist Ther Rg USD \| US74366E1029	153.24 18:33:04	151.42 14.08.2026	+1.20% +1.82	153.04 100	153.30 200	+73.37%
Protalix BioThps Rg USD \| US74365A3095	2.275 18:36:23	2.355 13.08.2026	-3.40% -0.08	2.27 200	2.28 100	+31.20%
Protara Therapeu Rg USD \| US74365U1079	3.94 18:34:39	3.94 14.08.2026	0.00% 0.00	3.93 600	3.95 700	-26.08%
Prothena Corp Rg USD \| IE00B91XRN20	8.91 18:40:00	9.08 14.08.2026	-1.87% -0.17	8.89 200	8.92 200	-4.92%
Proto Labs Rg USD \| US7437131094	91.72 18:29:23	92.32 13.08.2026	-0.65% -0.60	91.27 100	91.90 100	+82.49%
Provident Financ Rg USD \| US74386T1051	24.685 18:37:37	25.01 13.08.2026	-1.30% -0.325	24.68 200	24.71 100	+26.63%
PTC Therapeutics Rg USD \| US69366J2006	71.49 18:33:50	71.97 14.08.2026	-0.67% -0.48	71.48 100	71.60 100	-5.25%
Public Pol Hldg Rg USD \| US7444302084	10.20 18:37:20	10.63 14.08.2026	-4.05% -0.43	10.12 800	10.21 100	-
PubMatic Rg-A USD \| US74467Q1031	17.41 18:37:25	17.28 14.08.2026	+0.75% +0.13	17.37 500	17.41 100	+94.81%
Pulse Bioscience Rg USD \| US74587B1017	44.66 18:39:30	44.92 14.08.2026	-0.58% -0.26	44.37 100	44.83 100	+227.17%
Puma Biotech Rg USD \| US74587V1070	8.68 18:22:18	8.71 14.08.2026	-0.34% -0.03	8.68 400	8.70 100	+46.39%
Pure Cycle Rg USD \| US7462283034	11.28 18:12:30	11.34 14.08.2026	-0.53% -0.06	11.26 100	11.31 200	+3.18%
PureCycle Tech Rg USD \| US74623V1035	6.945 18:39:56	7.00 14.08.2026	-0.79% -0.055	6.94 500	6.95 1'000	-18.51%
Pursuit Rg USD \| US92552R4065	48.13 18:10:23	47.18 13.08.2026	+2.01% +0.95	48.01 200	48.29 100	+40.08%
Q2 Holdings Rg USD \| US74736L1098	64.72 18:38:28	66.22 13.08.2026	-2.27% -1.50	64.66 100	64.73 300	-8.23%
QCR Holdings Rg USD \| US74727A1043	106.62 17:40:32	106.59 14.08.2026	+0.03% +0.03	106.23 100	106.67 100	+27.96%
Quad/Graphics Rg-A USD \| US7473011093	9.90 18:25:18	9.81 13.08.2026	+0.92% +0.09	9.84 500	9.88 200	+56.46%
Quaker Chemic. Rg USD \| US7473161070	170.94 18:30:29	171.43 13.08.2026	-0.29% -0.49	170.45 100	171.72 100	+24.85%
Qualys Rg USD \| US74758T3032	189.20 18:34:45	195.88 14.08.2026	-3.41% -6.68	188.65 100	189.32 100	+47.39%
Quanex Bldg Prds Rg USD \| US7476191041	20.80 18:09:31	21.37 13.08.2026	-2.67% -0.57	20.85 200	20.95 100	+38.95%
Quanterix Rg USD \| US74766Q1013	2.615 18:37:08	2.86 14.08.2026	-8.57% -0.245	2.61 900	2.62 600	-55.03%
Quantum Computng Rg USD \| US74766W1080	9.015 18:40:48	8.92 14.08.2026	+1.07% +0.095	9.01 1'800	9.02 1'500	-13.06%
QuickLogic Rg USD \| US74837P4054	12.83 18:37:47	12.56 14.08.2026	+2.15% +0.27	12.76 100	12.84 200	+108.99%
QuidelOrtho Rg USD \| US2197981051	14.74 18:39:34	15.09 14.08.2026	-2.32% -0.35	14.73 100	14.75 100	-47.16%
QuinStreet Rg USD \| US74874Q1004	20.68 18:39:38	20.74 14.08.2026	-0.29% -0.06	20.69 300	20.71 100	+44.33%
Rackspace Tech Rg USD \| US7501021056	4.21 18:40:09	4.30 14.08.2026	-2.09% -0.09	4.21 1'200	4.22 3'000	+342.89%
Radian Group Rg USD \| US7502361014	37.225 18:39:47	36.87 13.08.2026	+0.96% +0.355	37.21 100	37.24 200	+2.45%
Radiant Logistic Rg USD \| US75025X1000	8.73 18:32:37	8.68 13.08.2026	+0.58% +0.05	8.73 100	8.75 100	+36.48%
RadNet Rg USD \| US7504911022	77.47 18:37:58	77.31 14.08.2026	+0.21% +0.16	77.34 200	77.50 100	+8.35%
Ramaco Rrcs Rg-A USD \| US75134P6007	11.66 18:40:20	10.53 14.08.2026	+10.73% +1.13	11.65 100	11.67 400	-41.50%
Ramaco Rrcs Rg-B- USD \| US75134P5017	6.67 17:43:27	6.40 14.08.2026	+4.22% +0.27	6.57 100	6.84 200	-44.75%
Rangr En Srvcs-A Rg USD \| US75282U1043	17.43 18:23:20	17.32 13.08.2026	+0.64% +0.11	17.36 300	17.47 200	+23.89%
Ranpak Holding Rg-A USD \| US75321W1036	5.455 18:34:30	5.59 13.08.2026	-2.42% -0.135	5.45 600	5.46 100	+3.33%
Rapid7 Rg USD \| US7534221046	12.97 18:38:34	13.78 14.08.2026	-5.88% -0.81	12.97 100	12.98 1'000	-9.34%
Rapport Thera Rg USD \| US75383L1026	46.90 18:39:18	47.36 14.08.2026	-0.97% -0.46	46.88 200	47.06 100	+56.10%
Rayonier Rg USD \| US75508B1044	8.42 18:33:15	8.43 13.08.2026	-0.12% -0.01	8.41 200	8.42 100	+43.12%
RBB Bancorp Rg USD \| US74930B1052	27.47 18:40:28	27.52 14.08.2026	-0.18% -0.05	27.43 200	27.55 100	+33.33%
RCI Hospit Holdi Rg USD \| US74934Q1085	29.93 18:38:00	30.07 14.08.2026	-0.47% -0.14	29.74 200	30.04 100	+26.13%
RCM Technologies Rg USD \| US7493604000	34.65 18:23:30	28.92 14.08.2026	+19.81% +5.73	34.52 100	34.81 900	+41.45%
RDZN Rg USD \| VGG7606H1082	1.465 18:39:58	1.38 14.08.2026	+6.16% +0.085	1.46 2'300	1.47 400	-42.74%
RE/MAX Hldgs Rg-A USD \| US75524W1080	13.06 18:34:33	12.43 13.08.2026	+5.07% +0.63	13.03 600	13.06 300	+63.77%
Ready Cap REIT Rg USD \| US75574U1016	1.83 18:36:15	1.78 13.08.2026	+2.81% +0.05	1.83 3'900	1.84 6'500	-18.35%
REalloys Rg USD \| US75606V1017	14.70 18:40:06	12.95 14.08.2026	+13.51% +1.75	14.66 100	14.70 2'400	+59.98%
Recursn Pharma Rg-A USD \| US75629V1044	3.16 18:40:11	3.31 14.08.2026	-4.53% -0.15	3.16 7'900	3.17 20'800	-19.07%
Red Cat Holdings Rg USD \| US75644T1007	10.995 18:40:54	10.23 14.08.2026	+7.48% +0.765	10.99 1'000	11.00 400	+29.00%
Red Riv Bancshs Rg USD \| US75686R2022	103.83 17:12:58	103.43 14.08.2026	+0.39% +0.40	103.23 100	103.87 100	+44.80%
Red Rock Resor Rg-A USD \| US75700L1089	63.86 18:39:30	62.045 14.08.2026	+2.93% +1.815	63.76 200	63.91 100	+0.15%
Red Violet Rg USD \| US75704L1044	69.63 18:34:53	73.74 14.08.2026	-5.57% -4.11	69.46 100	69.90 100	+29.48%
Redwire Rg USD \| US75776W1036	13.55 18:40:51	13.20 13.08.2026	+2.65% +0.35	13.54 700	13.55 700	+73.68%
Redwood Tr REIT Rg USD \| US7580754023	4.82 18:31:55	4.77 13.08.2026	+1.05% +0.05	4.81 600	4.82 200	-13.74%
REGENXBIO Rg USD \| US75901B1070	10.56 18:37:48	10.66 14.08.2026	-0.94% -0.10	10.54 100	10.55 200	-25.97%
Regional Mgmt Rg USD \| US75902K1060	33.41 18:29:36	32.68 13.08.2026	+2.23% +0.73	33.23 100	33.47 200	-15.66%
Relay Therapetcs Rg USD \| US75943R1023	19.82 18:39:30	19.93 14.08.2026	-0.55% -0.11	19.81 100	19.83 300	+135.58%
Relmada Therapeu Rg USD \| US75955J4022	4.79 18:37:00	4.75 14.08.2026	+0.84% +0.04	4.78 200	4.79 600	-1.66%
Remitly Global Rg USD \| US75960P1049	26.14 18:39:00	25.62 14.08.2026	+2.03% +0.52	26.15 300	26.17 200	+85.65%
Renasant Rg USD \| US75970E1073	43.57 18:40:32	43.81 13.08.2026	-0.55% -0.24	43.54 100	43.59 700	+24.39%
Rent the Run Rg USD \| US76010Y2028	3.52 17:45:51	3.64 14.08.2026	-3.30% -0.12	3.51 300	3.58 100	-53.98%
Rep Arwys Hld Rg USD \| US5904794089	20.35 17:25:34	20.58 14.08.2026	-1.12% -0.23	20.12 300	20.35 100	+12.03%
Repay Holdings Rg-A USD \| US76029L1008	3.70 18:32:38	3.83 14.08.2026	-3.39% -0.13	3.70 200	3.71 500	+4.93%
Replimune Grp Rg USD \| US76029N1063	15.23 18:40:57	15.19 14.08.2026	+0.26% +0.04	15.21 400	15.23 200	+56.28%
ReposiTrak Rg USD \| US7002153044	8.51 18:10:37	8.67 13.08.2026	-1.85% -0.16	8.48 100	8.54 100	-29.91%
Republic Bancorp-A USD \| US7602812049	98.20 17:14:55	97.98 14.08.2026	+0.22% +0.22	98.01 100	98.52 200	+42.02%
Reservoir Media Rg USD \| US76119X1054	10.06 18:29:56	9.95 14.08.2026	+1.11% +0.11	10.04 200	10.08 100	+31.44%
Resideo Tech Rg USD \| US76118Y1047	20.65 18:40:16	20.46 13.08.2026	+0.93% +0.19	20.56 100	20.65 500	-17.57%
Resolute Hldg Rg USD \| US76134H1014	130.27 17:22:08	131.31 13.08.2026	-0.79% -1.04	128.85 100	132.38 100	-36.39%
Revolve Group-A Rg USD \| US76156B1070	23.66 18:40:50	24.16 13.08.2026	-2.07% -0.50	23.63 200	23.67 100	-19.97%
REX Amer Rsrcs Rg USD \| US7616241052	44.18 18:20:43	43.69 13.08.2026	+1.12% +0.49	44.25 100	44.37 200	+35.18%
Rezolute Rg USD \| US76200L3096	4.61 18:29:08	4.60 14.08.2026	+0.22% +0.01	4.60 300	4.61 600	+94.92%
RF Industries Rg USD \| US7495521053	13.58 18:40:12	13.25 14.08.2026	+2.49% +0.33	13.43 100	13.59 400	+129.24%
RGC Resources Rg USD \| US74955L1035	21.58 15:30:01	21.72 14.08.2026	-0.64% -0.14	21.66 100	21.89 100	+1.97%
RH Rg USD \| US74967X1037	181.34 18:40:47	179.56 13.08.2026	+0.99% +1.78	181.22 200	181.83 100	+0.23%
Rhinebeck Bncrp Rg USD \| US7620932019	12.78 17:41:47	12.73 14.08.2026	+0.39% +0.05	12.72 100	12.83 500	-
Rhythm Pharm Rg USD \| US76243J1051	116.14 18:33:02	116.02 14.08.2026	+0.10% +0.12	115.93 100	116.46 100	+8.39%
Ribbn Communs Rg USD \| US7625441040	2.09 18:33:53	2.11 14.08.2026	-0.95% -0.02	2.09 2'600	2.10 1'000	-26.74%
Richardson Elect Rg USD \| US7631651079	20.35 18:36:57	20.41 14.08.2026	-0.29% -0.06	20.37 200	20.56 100	+87.59%
Richmond Mutual Rg USD \| US76525P1003	16.05 17:16:08	15.99 14.08.2026	+0.38% +0.06	15.96 100	16.03 100	+13.89%
Richtech Rg-B USD \| US7655041058	1.755 18:40:55	1.72 14.08.2026	+2.03% +0.035	1.75 35'700	1.76 5'700	-46.75%
RideNow Group Rg-B USD \| US7813863054	6.28 16:22:57	6.17 14.08.2026	+1.78% +0.11	6.20 200	6.35 100	+11.78%
Ridgepost Rg-A USD \| US69376K1060	8.74 18:38:37	8.96 13.08.2026	-2.46% -0.22	8.73 1'000	8.75 200	-8.66%
Rigel Pharm Rg USD \| US7665597024	42.00 18:40:55	40.79 14.08.2026	+2.97% +1.21	41.80 100	41.98 100	-4.76%
Rigetti Comp Rg USD \| US76655K1034	19.045 18:40:54	18.62 14.08.2026	+2.28% +0.425	19.04 200	19.05 11'300	-15.94%
Riley Expl Prmn Rg USD \| US76665T1025	35.79 17:51:53	35.82 13.08.2026	-0.08% -0.03	35.44 200	36.34 200	+35.43%
Rimini Street Rg-A USD \| US76674Q1076	5.05 18:07:59	5.03 14.08.2026	+0.40% +0.02	5.03 400	5.04 300	+29.64%
Ring Energy Rg USD \| US76680V1089	1.365 18:30:27	1.325 13.08.2026	+3.02% +0.04	1.36 1'500	1.37 3'400	+53.29%
Riot Platforms Rg USD \| US7672921050	18.765 18:40:58	19.21 14.08.2026	-2.32% -0.445	18.75 1'500	18.77 400	+51.62%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	11.04 18:29:35	10.95 13.08.2026	+0.82% +0.09	11.04 800	11.05 500	+46.98%
Rocket Pharmactc Rg USD \| US77313F1066	3.325 18:39:13	3.34 14.08.2026	-0.45% -0.015	3.32 2'400	3.33 400	-4.84%
Rocky Brands Rg USD \| US7745151008	47.51 17:54:57	47.12 14.08.2026	+0.83% +0.39	47.48 100	48.19 100	+60.65%
Rogers Rg USD \| US7751331015	141.51 18:27:18	137.71 13.08.2026	+2.76% +3.80	141.35 100	142.01 100	+50.39%
Root Rg-A USD \| US77664L2079	51.10 18:31:04	49.83 14.08.2026	+2.55% +1.27	51.00 100	51.34 100	-31.01%
Rpc Rg USD \| US7496601060	6.40 18:36:56	6.28 13.08.2026	+1.91% +0.12	6.40 1'500	6.41 2'700	+15.44%
RUM Group Rg-A USD \| US78137L1052	7.56 18:37:10	7.54 14.08.2026	+0.27% +0.02	7.55 600	7.56 400	+19.30%
Rush Enterprises-A USD \| US7818462092	81.94 18:40:00	82.45 14.08.2026	-0.62% -0.51	81.88 100	81.98 200	+52.86%
Rush Enterprises-B USD \| US7818463082	79.65 18:01:57	80.23 14.08.2026	-0.72% -0.58	79.33 100	80.46 100	+42.61%
Rush Str Inter Rg-A USD \| US7820111000	25.27 18:39:48	24.61 13.08.2026	+2.68% +0.66	25.26 300	25.29 100	+26.66%
RXO Rg USD \| US74982T1034	23.56 18:40:04	23.32 13.08.2026	+1.03% +0.24	23.56 700	23.58 100	+84.49%
RxSight Rg USD \| US78349D1072	6.95 18:39:11	7.01 14.08.2026	-0.86% -0.06	6.95 100	6.96 200	-32.73%
Ryerson Holding Rg USD \| US7837541041	28.88 18:25:05	28.86 13.08.2026	+0.07% +0.02	28.88 100	28.93 200	+14.71%
Ryman Hosp REIT Rg USD \| US78377T1079	126.07 18:31:43	124.70 13.08.2026	+1.10% +1.37	125.79 200	126.13 300	+31.79%
S & T Bancorp Rg USD \| US7838591011	51.38 18:36:11	51.56 14.08.2026	-0.35% -0.18	51.38 100	51.44 100	+31.03%
SAB Biotherap Rg USD \| US78397T2024	3.77 18:20:21	3.75 14.08.2026	+0.53% +0.02	3.77 500	3.78 200	+0.27%
Sable Offshore Rg USD \| US78574H1041	4.155 18:39:14	4.03 13.08.2026	+3.10% +0.125	4.15 3'100	4.16 3'900	-55.32%
Sabra HC REIT Rg USD \| US78573L1061	20.23 18:37:27	20.15 14.08.2026	+0.40% +0.08	20.23 400	20.24 300	+6.39%
Sabre Rg USD \| US78573M1045	2.245 18:39:42	2.21 14.08.2026	+1.58% +0.035	2.24 4'800	2.25 5'200	+62.50%
Safe Bulkers Rg USD \| MHY7388L1039	7.775 18:39:44	7.67 13.08.2026	+1.37% +0.105	7.77 800	7.78 500	+59.13%
Safehold REIT Rg USD \| US78646V1070	15.41 18:33:10	15.47 13.08.2026	-0.39% -0.06	15.40 100	15.44 100	+13.00%
Safety Ins Grp Rg USD \| US78648T1007	103.53 18:31:40	103.58 14.08.2026	-0.05% -0.05	103.52 100	103.53 100	+32.95%
Sagimet Bioscn Rg-A USD \| US7867001049	9.69 18:40:58	9.28 14.08.2026	+4.42% +0.41	9.67 200	9.71 200	+56.76%
Sally Beauty Rg USD \| US79546E1047	16.21 18:36:52	16.54 13.08.2026	-2.00% -0.33	16.19 300	16.22 300	+15.99%
Sana Biotech Rg USD \| US7995661045	3.43 18:39:18	3.67 14.08.2026	-6.54% -0.24	3.43 2'100	3.44 1'800	-9.83%
Sanara MedTech Rg USD \| US79957L1008	34.15 18:39:47	34.16 14.08.2026	-0.03% -0.01	34.15 1'100	34.16 100	+46.30%
SandRidge Energy Rg USD \| US80007P8692	13.92 18:29:06	13.93 13.08.2026	-0.07% -0.01	13.92 200	13.94 500	-3.47%
Sarepta Therap Rg USD \| US8036071004	17.80 18:40:58	18.42 14.08.2026	-3.37% -0.62	17.79 600	17.82 600	-14.41%
Satellogic Rg-A USD \| US80401C1009	5.775 18:40:32	5.89 14.08.2026	-1.95% -0.115	5.77 1'000	5.78 3'300	+214.97%
Saul Centers REI Rg USD \| US8043951016	34.96 18:38:54	35.00 13.08.2026	-0.11% -0.04	34.96 100	35.02 100	+11.01%
Savara Rg USD \| US8051111016	5.22 18:40:00	5.27 14.08.2026	-0.95% -0.05	5.22 400	5.23 600	-12.60%
Savers Value Rg USD \| US80517M1099	10.61 18:40:57	10.83 13.08.2026	-2.03% -0.22	10.60 400	10.62 400	+15.95%
SBC Med-A Rg USD \| US73245B1070	3.46 18:09:07	3.19 14.08.2026	+8.46% +0.27	3.45 500	3.49 100	-25.99%
Scansource Rg USD \| US8060371072	52.79 18:36:07	52.33 14.08.2026	+0.88% +0.46	52.74 100	52.94 200	+33.97%
Scholar Rck Hldg Rg USD \| US80706P1030	52.275 18:38:28	53.06 14.08.2026	-1.48% -0.785	52.15 200	52.33 100	+20.45%
Scholastic Rg USD \| US8070661058	41.50 18:36:17	41.59 14.08.2026	-0.22% -0.09	41.44 200	41.54 100	+40.36%
Schrodinger Rg USD \| US80810D1037	17.98 18:36:26	18.46 14.08.2026	-2.60% -0.48	18.00 200	18.02 200	+3.24%
Scorpio Tankers Rg USD \| MHY7542C1306	79.58 18:37:01	78.54 13.08.2026	+1.32% +1.04	79.48 100	79.59 400	+54.52%
Seacoast Banking Rg USD \| US8117078019	36.04 18:40:53	35.93 14.08.2026	+0.31% +0.11	36.04 300	36.05 200	+14.35%
SEACR Mrn Hld Rg USD \| US78413P1012	9.76 17:44:14	9.65 13.08.2026	+1.14% +0.11	9.73 800	9.80 600	+60.30%
Seadrill Rg USD \| BMG7997W1029	47.90 18:36:57	47.01 13.08.2026	+1.89% +0.89	47.83 100	47.94 300	+35.87%
Seaport Ent Rg USD \| US8122152007	28.11 18:29:55	28.60 13.08.2026	-1.71% -0.49	28.11 400	28.23 300	+44.66%
Security Natl Fin-A USD \| US8147853092	9.30 17:00:23	9.24 14.08.2026	+0.65% +0.06	9.21 24'600	9.39 1'200	+7.68%
Selective Insura Rg USD \| US8163001071	94.14 18:36:04	93.89 14.08.2026	+0.27% +0.25	94.02 100	94.20 100	+12.21%
SELLAS Life Scnc Rg USD \| US81642T2096	12.63 18:39:48	12.36 14.08.2026	+2.18% +0.27	12.60 100	12.62 200	+227.85%
Seneca Foods-A USD \| US8170705011	190.20 18:04:39	193.90 14.08.2026	-1.91% -3.70	189.36 200	191.55 100	+75.27%
Senseonic Hldgs Rg USD \| US81727U3032	7.86 18:39:09	7.73 14.08.2026	+1.68% +0.13	7.83 100	7.89 400	+40.04%
Sensient Tech Rg USD \| US81725T1007	130.39 18:02:28	129.99 13.08.2026	+0.31% +0.40	130.49 100	131.01 100	+38.36%
Septerna Rg USD \| US81734D1046	44.44 18:33:10	45.14 14.08.2026	-1.55% -0.70	44.35 200	44.63 100	+61.91%
Serve Robotics Rg USD \| US81758H1068	5.04 18:39:22	4.94 14.08.2026	+2.02% +0.10	5.03 4'800	5.04 500	-52.41%
Service REIT Rg-SBI USD \| US81761L2016	8.24 18:26:11	8.17 14.08.2026	+0.86% +0.07	8.24 200	8.25 600	-11.20%
ServiceTitan Rg-A USD \| US81764X1037	90.70 18:40:51	93.70 14.08.2026	-3.20% -3.00	90.65 100	90.79 200	-12.02%
ServisFirst Banc Rg USD \| US81768T1088	91.74 18:09:41	91.53 13.08.2026	+0.23% +0.21	91.45 100	91.80 100	+27.50%
SES AI Rg-A USD \| US78397Q1094	0.5978 18:40:10	0.6117 13.08.2026	-2.27% -0.0139	0.5978 900	0.598 100	-66.02%
Seven Hills REIT Rg USD \| US81784E1010	7.80 18:32:58	7.72 14.08.2026	+1.04% +0.08	7.79 100	7.81 400	-13.26%
Sezzle Rg USD \| US78435P1057	132.69 18:39:09	129.87 14.08.2026	+2.17% +2.82	132.58 100	133.59 100	+104.60%
SFL Corporation Rg USD \| BMG7738W1064	12.37 18:37:30	12.10 13.08.2026	+2.23% +0.27	12.37 800	12.38 2'600	+54.93%
Shake Shack Rg-A USD \| US8190471016	75.00 18:39:05	73.64 13.08.2026	+1.85% +1.36	74.94 100	75.04 200	-9.28%
SharonAI Hldg Rg USD \| US7789203061	72.18 18:39:20	72.02 14.08.2026	+0.22% +0.16	71.88 300	72.38 100	-22.14%
Sharplink Rg USD \| US8200144058	6.215 18:40:47	6.32 14.08.2026	-1.66% -0.105	6.21 4'700	6.22 1'700	-29.31%
Shattuck Labs Rg USD \| US82024L1035	7.31 18:38:33	7.32 14.08.2026	-0.14% -0.01	7.30 400	7.34 200	+100.55%
Shenandoah Tele Rg USD \| US82312B1061	13.32 18:20:58	13.43 14.08.2026	-0.82% -0.11	13.35 100	13.38 300	+16.18%
Shimmick Rg USD \| US82455M1099	3.67 18:40:24	3.73 14.08.2026	-1.61% -0.06	3.65 700	3.68 200	+27.74%
Shoals Tech Rg-A USD \| US82489W1071	8.56 18:39:01	8.14 14.08.2026	+5.16% +0.42	8.55 200	8.56 500	-4.24%
Shoe Station Grp Rg USD \| US8248891090	15.13 18:37:00	15.30 14.08.2026	-1.11% -0.17	15.11 100	15.15 400	-9.36%
Shore Bancshares Rg USD \| US8251071051	24.03 18:29:37	23.94 14.08.2026	+0.38% +0.09	24.02 200	24.05 200	+35.41%
Shoulder Rg USD \| US82537J1088	19.58 18:22:44	19.23 13.08.2026	+1.82% +0.35	19.42 100	19.73 200	+34.48%
Shutterstock Rg USD \| US8256901005	5.68 18:37:03	5.86 13.08.2026	-3.07% -0.18	5.65 2'100	5.70 400	-69.32%
SI-BONE Rg USD \| US8257041090	18.94 18:36:05	18.95 14.08.2026	-0.05% -0.01	18.87 100	18.93 100	-3.90%
Sidus Space Rg-A USD \| US8261652015	2.62 18:40:26	2.54 14.08.2026	+3.15% +0.08	2.60 1'900	2.61 1'500	-19.11%
Sierra Bancp Rg USD \| US82620P1021	41.49 16:26:23	41.04 14.08.2026	+1.10% +0.45	40.44 300	41.39 100	+25.58%
SIGA Tech Rg USD \| US8269171067	2.935 18:19:07	2.88 14.08.2026	+1.91% +0.055	2.93 1'500	2.94 900	-52.86%
Sight Sciences Rg USD \| US82657M1053	8.37 18:38:29	8.32 14.08.2026	+0.60% +0.05	8.36 200	8.38 100	+4.92%
Signet Jewelers Rg USD \| BMG812761002	90.41 18:37:37	92.56 13.08.2026	-2.32% -2.15	90.20 200	90.58 400	+11.68%
Silicon Laborato Rg USD \| US8269191024	218.50 18:34:50	218.30 14.08.2026	+0.09% +0.20	218.42 100	218.71 100	+67.02%
Silvaco Rg USD \| US82728C1027	7.25 18:39:50	7.38 14.08.2026	-1.76% -0.13	7.25 100	7.27 200	+82.22%
Silver Bow Rg USD \| CA8274271052	7.74 17:40:21	6.87 13.08.2026	+6.76% +0.49	7.23 100	8.19 100	-
SilvercrestAMG Rg-A USD \| US8283591092	9.93 18:18:03	10.17 14.08.2026	-2.36% -0.24	9.90 100	10.00 100	-33.05%
Simmons First N -A- USD \| US8287302009	23.94 18:40:35	23.94 14.08.2026	0.00% 0.00	23.94 600	23.95 300	+27.00%
Simulations Plus Rg USD \| US8292141053	18.345 18:39:37	18.31 14.08.2026	+0.19% +0.035	18.34 1'000	18.35 3'400	+0.44%
Sinclair Rg-A USD \| US8292421067	14.75 18:36:16	14.28 14.08.2026	+3.29% +0.47	14.73 100	14.75 200	-6.67%
Sionna Ther Rg USD \| US8294011080	6.35 18:39:08	6.54 14.08.2026	-2.91% -0.19	6.35 100	6.42 300	-84.10%
SiriusPoint Rg USD \| BMG8192H1060	23.52 18:37:00	23.23 13.08.2026	+1.25% +0.29	23.49 100	23.53 600	+6.12%
SITE Center Rg USD \| US82981J8514	3.01 18:40:15	3.02 13.08.2026	-0.33% -0.01	3.01 1'400	3.02 5'100	-52.96%
Six Flags Ent Rg USD \| US83001C1080	16.57 18:40:08	16.68 13.08.2026	-0.66% -0.11	16.55 100	16.58 100	+8.74%
Sky Harbour Grp Rg USD \| US83085C1071	10.78 18:36:38	11.00 13.08.2026	-2.00% -0.22	10.78 100	10.85 300	+22.63%
Skyward Spec Rg USD \| US8309401029	60.22 18:31:05	58.98 14.08.2026	+2.10% +1.24	60.11 100	60.25 100	+15.40%
Skywest Inc Shs Rg USD \| US8308791024	107.14 18:33:44	108.36 14.08.2026	-1.13% -1.22	107.00 100	107.26 100	+7.92%
SL Green REIT Rg USD \| US78440X8873	56.32 18:33:44	57.63 13.08.2026	-2.27% -1.31	56.28 100	56.39 100	+25.64%
Slct Watr Sltn Rg-A USD \| US81617J3014	20.94 18:36:35	20.37 13.08.2026	+2.80% +0.57	20.94 200	20.97 200	+93.63%
Slide Rg USD \| US8313491057	21.78 18:40:33	21.59 14.08.2026	+0.88% +0.19	21.76 200	21.78 100	+10.83%
SM Energy Rg USD \| US78454L1008	33.63 18:40:27	32.42 13.08.2026	+3.73% +1.21	33.62 500	33.64 100	+73.37%
Smart Sand Rg USD \| US83191H1077	5.09 18:38:42	4.95 14.08.2026	+2.83% +0.14	5.08 300	5.10 300	+23.75%
SmartFinancial Rg USD \| US83190L2088	52.62 18:28:20	52.57 13.08.2026	+0.10% +0.05	52.38 100	52.69 200	+42.12%
SmartRent Rg-A USD \| US83193G1076	1.465 18:29:17	1.44 13.08.2026	+1.74% +0.025	1.46 7'900	1.47 2'200	-28.71%
Smith & Wssn Brn Rg USD \| US8317541063	14.33 18:17:47	14.34 14.08.2026	-0.07% -0.01	14.33 300	14.36 200	+45.29%
Smith Midland Rg USD \| US8321561032	28.26 18:38:43	27.75 14.08.2026	+1.84% +0.51	27.52 100	28.96 100	-23.64%
SmrtStp Slf Str Rg USD \| US83192D4025	34.235 18:40:52	34.23 13.08.2026	+0.01% +0.005	34.24 100	34.58 400	+10.63%
Sn Missouri Banc Rg USD \| US8433801060	76.99 18:10:00	77.24 14.08.2026	-0.32% -0.25	76.82 200	77.06 100	+30.65%
Solaris Enrgy Rg-A USD \| US83418M1036	62.41 18:39:20	59.90 13.08.2026	+4.19% +2.51	62.32 100	62.46 100	+30.30%
Solid Bscncs Rg USD \| US83422E2046	9.09 18:38:26	9.08 14.08.2026	+0.11% +0.01	9.09 200	9.10 100	+60.99%
Solid Power Rg-A USD \| US83422N1054	2.435 18:37:55	2.39 14.08.2026	+1.88% +0.045	2.43 3'800	2.44 3'200	-43.76%
Soluna Holdings Rg USD \| US5835433013	1.30 18:35:35	1.30 14.08.2026	0.00% 0.00	1.30 6'700	1.31 5'000	+11.11%
Sonic Automotive-A USD \| US83545G1022	80.31 18:08:40	79.24 13.08.2026	+1.35% +1.07	80.10 200	80.42 100	+28.10%
Sonida Snr Lvng Rg USD \| US1404752032	40.02 18:39:32	39.23 13.08.2026	+2.01% +0.79	39.99 100	40.11 100	+20.30%
Sonos Rg USD \| US83570H1086	16.65 18:35:45	16.59 14.08.2026	+0.36% +0.06	16.65 100	16.66 100	-5.52%
SoundHound AI Rg-A USD \| US8361001071	7.485 18:40:24	7.48 14.08.2026	+0.07% +0.005	7.48 5'500	7.49 4'300	-24.97%
South Plains Rg USD \| US83946P1075	45.585 18:36:03	45.62 14.08.2026	-0.08% -0.035	45.53 100	45.66 100	+17.58%
Southern First Rg USD \| US8428731017	64.59 17:47:33	64.60 14.08.2026	-0.02% -0.01	64.48 100	64.63 100	+25.39%
Southside Bancsh Rg USD \| US84470P1093	33.09 18:35:22	33.02 13.08.2026	+0.21% +0.07	33.03 100	33.13 100	+8.65%
Southwest Hldgs Rg USD \| US8448951025	92.09 18:34:07	92.09 13.08.2026	0.00% 0.00	92.03 100	92.15 100	+15.08%
Spectr Brn Hldg Rg USD \| US84790A1051	89.52 18:36:23	90.69 13.08.2026	-1.29% -1.17	89.57 100	89.74 100	+53.50%
Sphere Entmt Rg-A USD \| US55826T1025	171.69 18:40:00	176.38 13.08.2026	-2.66% -4.69	171.41 100	171.71 100	+85.51%
Spire Global Rg-A USD \| US8485603067	13.90 18:36:16	13.94 13.08.2026	-0.29% -0.04	13.89 200	13.97 300	+85.87%
Spire Rg USD \| US84857L1017	82.70 18:27:43	82.93 13.08.2026	-0.28% -0.23	82.64 200	82.76 200	+0.28%
Spok Holdings Rg USD \| US84863T1060	11.02 18:27:00	11.00 14.08.2026	+0.18% +0.02	11.02 100	11.03 300	-16.60%
Sprinklr Rg-A USD \| US85208T1079	6.915 18:40:37	7.03 13.08.2026	-1.64% -0.115	6.91 1'800	6.92 6'900	-9.64%
Sprout Social Rg-A USD \| US85209W1099	9.86 18:40:06	9.97 14.08.2026	-1.10% -0.11	9.86 500	9.88 800	-11.54%
Spruce Bioscien Rg USD \| US85209E2081	50.98 18:38:36	49.77 14.08.2026	+2.43% +1.21	50.23 100	51.10 100	-42.87%
SPS Comm Rg USD \| US78463M1071	77.89 18:37:57	79.37 14.08.2026	-1.86% -1.48	77.74 100	77.98 200	-10.95%
SpyGlass Rg USD \| US85220G1094	25.86 17:35:26	25.17 14.08.2026	+2.74% +0.69	25.65 100	26.31 100	-
Spyre Therap Rg USD \| US00773J2024	102.60 18:35:15	101.85 14.08.2026	+0.74% +0.75	102.26 100	102.69 100	+210.90%
SR Bancorp Rg USD \| US85227J1060	20.28 14.08.2026	20.38 13.08.2026	-0.49% -0.10	20.05 100	20.21 100	+28.84%
SSR Mining Rg USD \| CA7847301032	32.32 18:40:07	31.83 14.08.2026	+1.54% +0.49	32.35 900	32.38 200	+45.21%
St. Joe Rg USD \| US7901481009	67.85 18:14:49	68.35 13.08.2026	-0.73% -0.50	67.38 100	67.80 100	+15.13%
Staar Surgical Rg USD \| US8523123052	25.85 18:36:42	25.33 14.08.2026	+2.05% +0.52	25.84 100	25.89 100	+9.70%
Stagwell Rg-A USD \| US85256A1097	9.24 18:36:22	9.31 14.08.2026	-0.75% -0.07	9.23 200	9.24 800	+90.39%
Stand Motor Prod Rg USD \| US8536661056	38.74 18:22:41	38.96 13.08.2026	-0.56% -0.22	38.69 400	38.85 100	+5.73%
Standex Intl Rg USD \| US8542311076	330.01 18:35:35	327.78 13.08.2026	+0.68% +2.23	329.30 80	333.15 40	+50.86%
Starfighter Spac Rg USD \| US85529M1045	4.18 17:44:13	4.01 13.08.2026	+4.24% +0.17	4.15 200	4.26 200	-65.22%
Starling Oncol Rg USD \| US68236X1000	6.43 18:38:23	6.26 14.08.2026	+2.72% +0.17	6.43 100	6.44 300	+75.84%
Starz Entmt Rg USD \| CA8559191066	26.98 17:46:27	28.00 14.08.2026	-3.64% -1.02	26.64 200	27.34 200	+139.32%
Stepan Co Rg USD \| US8585861003	65.14 18:09:14	65.28 13.08.2026	-0.21% -0.14	64.93 200	65.31 300	+37.84%
StepStone Grp Rg-A USD \| US85914M1071	50.26 18:38:29	51.96 14.08.2026	-3.27% -1.70	50.19 300	50.30 200	-19.03%
Stereotaxis Rg USD \| US85916J4094	1.38 18:24:51	1.375 13.08.2026	+0.36% +0.005	1.36 200	1.40 900	-40.09%
Steven Madden Rg USD \| US5562691080	47.10 18:38:10	47.35 14.08.2026	-0.53% -0.25	47.07 300	47.12 100	+13.71%
Stewart Info.Ser Rg USD \| US8603721015	67.64 18:05:24	67.69 13.08.2026	-0.07% -0.05	67.61 100	67.82 300	-3.66%
Stitch Fix-A Rg USD \| US8608971078	3.57 18:36:19	3.65 14.08.2026	-2.19% -0.08	3.56 5'000	3.57 1'600	-30.48%
Stock Yard Banco Rg USD \| US8610251048	84.97 18:30:36	84.98 14.08.2026	-0.01% -0.01	84.75 100	85.17 100	+30.84%
Stoke Therap Rg USD \| US86150R1077	30.94 18:37:06	31.31 14.08.2026	-1.18% -0.37	30.90 100	31.04 200	-1.35%
StoneCo-A Rg USD \| KYG851581069	9.625 18:40:52	10.23 14.08.2026	-5.91% -0.605	9.62 1'100	9.63 800	-30.83%
Stoneridge Rg USD \| US86183P1021	7.09 17:54:28	7.06 13.08.2026	+0.42% +0.03	7.13 500	7.19 100	+21.93%
StoneX Group Rg USD \| US8618961085	66.65 18:40:16	66.78 14.08.2026	-0.19% -0.13	66.65 200	66.72 300	+57.95%
Strata Critica Rg-A USD \| US0926671043	5.94 18:32:45	5.97 14.08.2026	-0.50% -0.03	5.93 200	5.94 700	+24.12%
Strategic Edu Rg USD \| US86272C1036	81.25 18:38:44	82.07 14.08.2026	-1.00% -0.82	81.10 100	81.42 100	+2.33%
Strattec Securit Rg USD \| US8631111007	82.91 18:32:34	80.80 14.08.2026	+2.61% +2.11	82.61 100	83.95 100	+6.12%
Stride Rg USD \| US86333M1080	82.89 18:40:11	83.67 13.08.2026	-0.93% -0.78	82.80 200	82.94 100	+28.86%
Strive Rg-A USD \| US8629453007	12.45 18:40:11	12.58 14.08.2026	-1.03% -0.13	12.46 300	12.47 600	-14.77%
StubHub Hldg Rg A USD \| US86384P1093	7.82 18:40:36	7.68 13.08.2026	+1.82% +0.14	7.81 900	7.82 1'300	-43.24%
Sturm Ruger & Co Rg USD \| US8641591081	37.52 18:21:39	37.60 13.08.2026	-0.21% -0.08	37.36 100	37.60 1'400	+15.16%
Stwbry Flds REIT Rg USD \| US8631821019	13.705 13.08.2026	13.83 12.08.2026	-0.90% -0.125	13.34 100	14.07 100	+8.25%
Summit Hotel REI Rg USD \| US8660821005	6.075 18:40:46	6.08 13.08.2026	-0.08% -0.005	6.07 900	6.08 700	+24.85%
Summit Mid Rg USD \| US86614G1013	34.52 18:08:38	34.81 13.08.2026	-0.83% -0.29	34.49 100	34.70 200	+30.47%
SunCoke Energy Rg USD \| US86722A1034	9.415 18:39:01	9.29 13.08.2026	+1.35% +0.125	9.41 700	9.42 900	+29.03%
Sunrun Rg USD \| US86771W1053	10.13 18:40:22	9.86 14.08.2026	+2.74% +0.27	10.12 300	10.13 700	-46.41%
Sunstn Hotl REIT Rg USD \| US8678921011	10.95 18:39:32	10.89 13.08.2026	+0.55% +0.06	10.94 1'900	10.95 700	+21.81%
Super Grp of Cos Rg USD \| US8683581024	13.00 17:39:59	13.15 14.08.2026	-1.14% -0.15	12.82 100	13.10 100	+35.85%
Super Grp SGHC Rg USD \| GG00BMG42V42	13.19 18:40:12	13.09 13.08.2026	+0.76% +0.10	13.18 400	13.19 100	+9.54%
Supernus Pharm Rg USD \| US8684591089	47.84 18:37:25	47.15 14.08.2026	+1.46% +0.69	47.74 200	47.88 100	-5.13%
Surgery Partners Rg USD \| US86881A1007	15.20 18:40:36	15.19 14.08.2026	+0.07% +0.01	15.19 200	15.21 100	-1.68%
Surrozen Rg USD \| US86889P2083	24.26 18:39:03	23.73 14.08.2026	+2.23% +0.53	24.13 100	24.74 100	+5.00%
Sutro Biopharma Rg USD \| US8693672011	20.84 18:39:11	21.31 14.08.2026	-2.21% -0.47	20.80 100	21.02 100	+84.18%
Swarmer Rg USD \| US86989Y1091	39.89 18:30:36	42.99 14.08.2026	-7.21% -3.10	39.58 100	40.00 100	-
Sweetgreen Rg-A USD \| US87043Q1085	6.10 18:39:55	6.06 13.08.2026	+0.66% +0.04	6.09 500	6.10 400	-10.36%
Sylvamo Rg USD \| US8713321029	38.45 18:33:01	38.91 13.08.2026	-1.18% -0.46	38.31 200	38.49 100	-19.19%
Synaptics Rg USD \| US87157D1090	108.43 18:38:23	107.31 14.08.2026	+1.04% +1.12	108.39 100	108.52 100	+44.97%
Syndax Pharmaceu Rg USD \| US87164F1057	19.25 18:40:56	19.08 14.08.2026	+0.89% +0.17	19.22 400	19.28 300	-9.19%
Syntec Optics Rg-A USD \| US87169M1053	8.71 18:40:46	8.75 14.08.2026	-0.46% -0.04	8.71 100	8.79 400	+205.94%
T1 Energy Rg USD \| US35834F1049	5.22 18:39:23	4.79 13.08.2026	+8.98% +0.43	5.22 3'300	5.23 7'300	-28.29%
Taboola Rg USD \| IL0011754137	4.085 18:38:46	3.94 14.08.2026	+3.68% +0.145	4.08 2'300	4.09 3'000	-14.53%
Tactile Systms T Rg USD \| US87357P1003	24.03 18:30:54	23.71 14.08.2026	+1.35% +0.32	23.99 100	24.06 300	-18.24%
Talkspace Rg USD \| US87427V1035	5.25 18:38:22	5.25 14.08.2026	0.00% 0.00	5.24 1'992'000	5.25 25'200	+44.63%
Talos Energy Rg USD \| US87484T1088	15.69 18:36:29	15.45 13.08.2026	+1.55% +0.24	15.66 200	15.69 100	+40.20%
Tandem Diabetes Rg USD \| US8753722037	22.52 18:39:07	23.13 14.08.2026	-2.64% -0.61	22.53 300	22.56 100	+5.23%
Tanger Rg USD \| US8754651060	38.60 18:40:02	38.49 13.08.2026	+0.29% +0.11	38.58 100	38.62 300	+15.34%
Tango Therapetcs Rg USD \| US87583X1090	25.28 18:40:22	25.65 14.08.2026	-1.44% -0.37	25.28 100	25.32 300	+189.50%
Target Hospitlty Rg USD \| US87615L1070	17.38 18:38:00	16.27 14.08.2026	+6.82% +1.11	17.34 100	17.37 100	+103.12%
Tarsus Pharma Rg USD \| US87650L1035	69.39 18:40:00	68.88 14.08.2026	+0.74% +0.51	69.23 100	69.40 100	-15.88%
TAT Tech Rg USD \| IL0010827264	41.30 18:38:18	40.36 14.08.2026	+2.33% +0.94	40.59 400	41.42 100	-9.63%
Taylor Devices I Rg USD \| US8771631053	53.80 18:21:16	52.86 14.08.2026	+1.78% +0.94	53.57 100	54.32 100	-9.58%
Taysha Gene Ther Rg USD \| US8776191061	5.795 18:37:52	5.99 14.08.2026	-3.26% -0.195	5.79 900	5.80 500	+8.91%
TechTarget Rg USD \| US87874R3084	3.81 18:37:53	3.83 14.08.2026	-0.52% -0.02	3.81 400	3.82 100	-29.07%
Tecnoglass Hldgs Rg USD \| US87877F1030	41.85 18:39:17	42.12 13.08.2026	-0.64% -0.27	41.72 100	41.85 100	-16.30%
Tectonic Therap Rg USD \| US8789721086	34.59 18:29:59	33.98 14.08.2026	+1.80% +0.61	34.12 100	34.71 100	+62.90%
Teekay Rg USD \| BMG8726T1053	12.33 18:29:34	12.08 13.08.2026	+2.07% +0.25	12.33 300	12.36 500	+33.78%
Teekay Tank Rg-A USD \| BMG8726X1065	84.88 18:29:33	83.54 13.08.2026	+1.60% +1.34	84.85 200	85.08 100	+56.38%
Tejon Ranch Co Rg USD \| US8790801091	16.40 18:38:59	16.41 13.08.2026	-0.06% -0.01	16.38 300	16.42 200	+4.06%
Tel & Data Syste Rg USD \| US8794338298	35.15 18:38:06	35.04 13.08.2026	+0.31% +0.11	35.08 200	35.12 100	-14.54%
Teladoc Health Rg USD \| US87918A1051	6.85 18:40:37	6.96 13.08.2026	-1.58% -0.11	6.85 1'400	6.86 2'000	-0.57%
Telos Rg USD \| US87969B1017	4.49 18:32:25	4.60 14.08.2026	-2.39% -0.11	4.48 600	4.50 700	-9.80%
Tenable Hldgs Rg USD \| US88025T1025	38.52 18:39:21	40.03 14.08.2026	-3.77% -1.51	38.47 100	38.53 200	+70.12%
Tenax Therapeut Rg USD \| US88032L6056	1.835 18:40:00	1.83 14.08.2026	+0.27% +0.005	1.83 7'000	1.84 4'700	-84.99%
Tennant Co Rg USD \| US8803451033	69.45 18:21:58	67.64 13.08.2026	+2.68% +1.81	69.24 100	69.55 100	-8.22%
Teradata Rg USD \| US88076W1036	27.78 18:35:45	27.63 13.08.2026	+0.54% +0.15	27.80 100	27.83 100	-9.23%
Terex Corp Rg USD \| US8807791038	67.88 18:38:23	66.20 13.08.2026	+2.54% +1.68	67.87 200	67.95 200	+24.02%
TerrenoRlty REIT Rg USD \| US88146M1018	68.73 18:34:33	68.84 13.08.2026	-0.16% -0.11	68.67 100	68.76 100	+17.25%
Tetra Technologi Rg USD \| US88162F1057	8.47 18:36:50	8.45 13.08.2026	+0.24% +0.02	8.46 100	8.49 100	-9.82%
Texas Cap Banc Rg USD \| US88224Q1076	101.20 18:37:00	100.83 14.08.2026	+0.37% +0.37	101.14 100	101.23 100	+11.37%
TG Therap Rg USD \| US88322Q1085	48.76 18:37:18	47.94 14.08.2026	+1.71% +0.82	48.74 200	48.78 300	+60.82%
The Baldwin Rg-A USD \| US05589G1022	30.13 18:37:36	30.85 14.08.2026	-2.33% -0.72	30.14 400	30.18 200	+28.38%
The Elmet Grp Rg USD \| US2893951051	18.17 18:31:31	17.15 14.08.2026	+5.95% +1.02	17.92 100	18.38 100	-
The Lovesac Rg USD \| US54738L1098	17.54 18:35:29	17.65 14.08.2026	-0.62% -0.11	17.43 100	17.56 100	+19.66%
The Marzetti Rg USD \| US5138471033	115.60 18:31:33	117.42 14.08.2026	-1.55% -1.82	115.28 200	115.64 100	-28.59%
The RealReal Rg USD \| US88339P1012	11.57 18:40:00	10.94 14.08.2026	+5.76% +0.63	11.56 500	11.58 600	-30.67%
The Rl Brokerage Rg USD \| CA75585H2063	2.51 18:34:33	2.40 14.08.2026	+4.58% +0.11	2.50 2'100	2.51 2'700	-34.25%
The RMR Grp Rg-A USD \| US74967R1068	20.22 18:27:07	20.26 14.08.2026	-0.20% -0.04	20.15 100	20.23 200	+35.97%
The Simply Good Rg USD \| US82900L1026	11.27 18:38:57	11.18 14.08.2026	+0.81% +0.09	11.26 700	11.27 300	-44.32%
Theravance Bioph Rg USD \| KYG8807B1068	16.94 17:50:51	16.92 14.08.2026	+0.12% +0.02	16.94 3'600	16.95 2'500	-9.57%
ThredUp Rg-A USD \| US88556E1029	3.105 18:35:55	3.17 14.08.2026	-2.05% -0.065	3.10 1'600	3.11 1'300	-50.39%
Thryv Holdings Rg USD \| US8860292064	2.15 18:27:31	2.18 14.08.2026	-1.38% -0.03	2.14 900	2.15 400	-63.97%
TIC Solutions Rg USD \| US00510N1028	9.87 18:40:21	10.04 13.08.2026	-1.69% -0.17	9.87 600	9.89 100	-0.69%
Tidewater Rg USD \| US88642R1095	94.70 18:35:18	91.52 13.08.2026	+3.47% +3.18	94.62 100	94.87 100	+81.19%
Tigo Energy Rg USD \| US88675P1030	1.225 18:30:10	1.26 14.08.2026	-2.78% -0.035	1.22 2'000	1.23 1'500	-8.70%
Timberland Banco Rg USD \| US8870981011	46.34 17:09:36	46.42 14.08.2026	-0.17% -0.08	45.89 100	46.44 100	+29.66%
Tiptree Rg USD \| US88822Q1031	18.16 18:32:32	18.19 14.08.2026	-0.16% -0.03	18.14 200	18.18 100	-0.44%
Titan America Rg USD \| BE6360403164	15.78 18:25:18	15.71 13.08.2026	+0.45% +0.07	15.79 600	15.91 100	-4.67%
Titan Intl Rg USD \| US88830M1027	6.84 18:32:03	6.79 13.08.2026	+0.74% +0.05	6.83 600	6.85 300	-13.28%
Titan Machinery Rg USD \| US88830R1014	18.47 18:34:57	18.02 14.08.2026	+2.50% +0.45	18.33 100	18.49 100	+19.81%
Tompkins Financi Rg USD \| US8901101092	100.87 18:27:11	101.015 13.08.2026	-0.14% -0.145	99.85 100	101.67 100	+39.41%
Tonix Pharm Hld Rg USD \| US8902608392	12.45 18:39:30	12.50 14.08.2026	-0.40% -0.05	12.43 100	12.53 100	-19.97%
Torrid Holdings Rg USD \| US89142B1070	2.26 17:50:42	2.31 13.08.2026	-2.16% -0.05	2.26 200	2.27 100	+136.10%
Towne Bank Rg USD \| US89214P1093	37.88 18:40:39	37.83 14.08.2026	+0.13% +0.05	37.87 400	37.90 500	+13.37%
Toyo Rg USD \| KYG8976D1079	5.89 18:39:07	5.66 14.08.2026	+4.06% +0.23	5.88 400	5.90 300	-3.41%
TPG Mortgage Inv Rg USD \| US0012285013	6.75 18:12:07	6.72 13.08.2026	+0.45% +0.03	6.75 100	6.76 100	-21.13%
TPG RE Fina REIT Rg USD \| US87266M1071	8.06 18:36:52	8.02 13.08.2026	+0.50% +0.04	8.05 400	8.06 400	-6.85%
Transcat Rg USD \| US8935291075	93.005 18:34:54	94.86 14.08.2026	-1.96% -1.855	92.45 200	93.42 100	+67.21%
TransMedics Grp Rg USD \| US89377M1099	88.17 18:39:01	89.64 14.08.2026	-1.64% -1.47	88.05 100	88.28 200	-26.31%
Transocean N USD \| CH0048265513	5.795 18:40:48	5.72 13.08.2026	+1.31% +0.075	5.79 33'700	5.80 34'100	+38.50%
Travere Therapet Rg USD \| US89422G1076	61.41 18:39:28	61.43 14.08.2026	-0.03% -0.02	61.30 200	61.43 100	+60.77%
Trcontl Realty I Rg USD \| US8936172092	35.60 15:30:01	35.56 13.08.2026	+0.11% +0.04	35.50 200	36.88 100	-39.34%
Tredegar Rg USD \| US8946501009	7.95 18:05:26	7.98 13.08.2026	-0.38% -0.03	7.91 200	7.94 100	+11.14%
Trevi Therapeuti Rg USD \| US89532M1018	18.35 18:40:46	18.15 14.08.2026	+1.10% +0.20	18.34 100	18.36 100	+44.97%
Trico Bancshares Rg USD \| US8960951064	57.91 18:10:17	58.05 14.08.2026	-0.24% -0.14	57.84 100	57.89 100	+22.55%
TriMas Rg USD \| US8962152091	38.84 18:40:22	38.70 14.08.2026	+0.36% +0.14	38.79 100	38.99 200	+9.17%
Trinet Group Rg USD \| US8962881079	68.61 18:31:28	70.11 13.08.2026	-2.14% -1.50	68.35 200	68.57 400	+18.57%
Trinity Ind Rg USD \| US8965221091	29.67 18:31:36	29.31 13.08.2026	+1.23% +0.36	29.69 300	29.75 100	+10.85%
TripAdvisor Rg USD \| US8969452015	10.88 18:36:37	10.97 14.08.2026	-0.82% -0.09	10.87 1'800	10.88 300	-24.66%
TriSals Life Sci Rg USD \| US89680M1018	5.33 18:40:14	5.63 14.08.2026	-5.33% -0.30	5.32 100	5.43 100	-19.34%
Triumph Finl Rg USD \| US89679E3009	78.59 18:20:34	78.43 13.08.2026	+0.20% +0.16	77.80 200	78.57 100	+25.23%
Tron Rg USD \| US85237B1017	1.57 18:35:46	1.62 14.08.2026	-3.09% -0.05	1.57 600	1.58 1'300	+30.65%
Tronox Hldgs Rg USD \| GB00BJT16S69	5.945 18:40:19	6.00 13.08.2026	-0.92% -0.055	5.94 600	5.95 500	+43.88%
TrueBlue Rg USD \| US89785X1019	10.33 18:34:44	10.14 13.08.2026	+1.87% +0.19	10.31 500	10.36 200	+122.86%
Trump Media Rg-A USD \| US25400Q1058	8.36 18:40:38	8.30 14.08.2026	+0.72% +0.06	8.35 700	8.36 700	-37.31%
Trupanion Rg USD \| US8982021060	30.655 18:40:01	31.00 14.08.2026	-1.11% -0.345	30.50 200	30.69 200	-17.05%
Trustco Bank Rg USD \| US8983492047	57.33 18:28:00	57.00 14.08.2026	+0.58% +0.33	57.24 100	57.59 200	+37.91%
Trustmark Rg USD \| US8984021027	48.30 18:29:36	48.28 14.08.2026	+0.04% +0.02	48.27 100	48.32 100	+23.95%
TSS Rg USD \| US87288V1017	9.63 18:36:53	11.96 14.08.2026	-19.48% -2.33	9.58 100	9.62 300	+69.17%
Tucows Rg USD \| US8986972060	11.39 18:36:56	11.98 14.08.2026	-4.92% -0.59	11.31 100	11.48 200	-46.57%
Turning Point Br Rg USD \| US90041L1052	87.10 18:37:02	86.35 13.08.2026	+0.87% +0.75	86.95 100	87.52 200	-20.34%
Turtle Beach Rg USD \| US9004502061	12.60 18:10:38	12.83 14.08.2026	-1.79% -0.23	12.57 400	12.62 200	-8.55%
Tutor Perini Rg USD \| US9011091082	97.51 18:21:20	94.67 13.08.2026	+3.00% +2.84	97.37 100	97.55 200	+41.26%
Twin Disc Rg USD \| US9014761012	24.62 18:37:58	24.17 14.08.2026	+1.86% +0.45	24.61 100	24.98 100	+44.90%
Twist Bioscience Rg USD \| US90184D1000	120.05 18:35:56	125.29 14.08.2026	-4.18% -5.24	119.85 200	120.32 100	+294.99%
TXNM Energy Rg USD \| US69349H1077	57.34 18:37:26	57.39 13.08.2026	-0.09% -0.05	57.32 100	57.35 200	-2.53%
Tyra Bioscis Rg USD \| US90240B1061	25.26 18:38:02	25.02 14.08.2026	+0.96% +0.24	25.27 200	25.30 100	-4.83%
U.S. Gold Rg USD \| US90291C2017	14.92 18:33:07	15.06 14.08.2026	-0.93% -0.14	14.89 200	14.99 100	-22.41%
U.S.GoldMining Rg USD \| US90291W1080	8.81 18:40:06	8.54 14.08.2026	+3.16% +0.27	8.80 100	8.89 100	-3.17%
UFP Industries Rg USD \| US90278Q1085	90.25 18:39:50	91.27 14.08.2026	-1.12% -1.02	90.15 100	90.39 100	+0.24%
UFP Technologies Rg USD \| US9026731029	324.98 18:09:03	319.86 14.08.2026	+1.60% +5.12	323.66 100	325.64 100	+44.06%
Ultra Clean Hldg Rg USD \| US90385V1070	86.55 18:40:49	92.91 14.08.2026	-6.85% -6.36	86.30 100	86.59 100	+266.80%
Ultragenyx Pharm Rg USD \| US90400D1081	26.09 18:39:27	26.38 14.08.2026	-1.10% -0.29	26.05 300	26.11 200	+14.70%
UMB Financial Rg USD \| US9027881088	151.48 18:36:57	150.88 14.08.2026	+0.40% +0.60	151.31 100	151.54 100	+31.15%
UMH Propert REIT Rg USD \| US9030021037	16.47 18:37:27	16.59 13.08.2026	-0.72% -0.12	16.46 1'000	16.48 500	+4.27%
Under Armour Rg-A USD \| US9043111072	5.355 18:40:39	5.35 13.08.2026	+0.09% +0.005	5.35 5'000	5.36 1'900	+7.65%
Under Armour Rg-C USD \| US9043112062	5.23 18:37:11	5.24 13.08.2026	-0.19% -0.01	5.23 1'100	5.24 1'400	+9.17%
Unicycive Therap Rg USD \| US90466Y2028	5.58 18:40:11	5.40 14.08.2026	+3.33% +0.18	5.58 300	5.59 1'100	-6.41%
Unifirst Corp Rg USD \| US9047081040	287.43 18:36:04	287.91 13.08.2026	-0.17% -0.48	287.05 80	287.84 40	+49.25%
Unisys Rg USD \| US9092143067	2.855 18:32:10	2.88 13.08.2026	-0.87% -0.025	2.85 800	2.86 1'000	+4.35%
United Bankshare Rg USD \| US9099071071	49.20 18:36:58	49.06 14.08.2026	+0.29% +0.14	49.20 100	49.22 300	+27.76%
United Comnty Bk Rg USD \| US90984P3038	36.79 18:40:57	36.76 13.08.2026	+0.08% +0.03	36.78 300	36.79 100	+17.75%
United Fire Gr Rg USD \| US9103401082	53.69 18:00:21	53.72 14.08.2026	-0.06% -0.03	53.58 100	53.75 600	+47.79%
United Natural F Rg USD \| US9111631035	48.24 18:38:27	48.58 13.08.2026	-0.70% -0.34	48.22 200	48.31 200	+44.28%
United Parks Rg USD \| US81282V1008	45.28 18:40:03	45.05 13.08.2026	+0.51% +0.23	45.20 200	45.35 200	+24.10%
Uniti Group Rg USD \| US9129321009	9.95 18:33:20	9.79 14.08.2026	+1.63% +0.16	9.94 1'500	9.95 200	+39.66%
Unitil Corp Rg USD \| US9132591077	54.29 18:35:57	54.41 13.08.2026	-0.22% -0.12	54.21 200	54.32 200	+12.32%
Unity Bancorp Rg USD \| US9132901029	61.78 18:34:18	61.73 14.08.2026	+0.08% +0.05	61.55 100	61.99 200	+19.35%
Univ Health REIT Rg USD \| US91359E1055	41.42 18:39:50	41.26 13.08.2026	+0.39% +0.16	41.29 100	41.55 200	+5.23%
Univer Tech Inst Rg USD \| US9139151040	25.18 18:39:44	25.84 13.08.2026	-2.55% -0.66	25.17 100	25.25 100	-1.11%
Universal Corp Rg USD \| US9134561094	44.88 18:40:47	44.89 13.08.2026	-0.02% -0.01	44.85 100	44.97 100	-14.90%
Universal Ins Hl Rg USD \| US91359V1070	42.66 18:36:02	42.39 13.08.2026	+0.64% +0.27	42.64 100	42.76 200	+25.41%
Universal Logist Rg USD \| US91388P1057	19.09 18:05:47	19.66 14.08.2026	-2.90% -0.57	19.02 100	19.45 100	+29.43%
Univest Finl Rg USD \| US9152711001	43.055 18:40:24	42.97 14.08.2026	+0.20% +0.085	43.04 300	43.08 100	+31.25%
Unusual Mach Rg USD \| US91532F1021	33.33 18:40:51	27.25 13.08.2026	+22.31% +6.08	32.79 500	34.01 500	+114.15%
Upbound Grp Rg USD \| US76009N1000	19.59 18:39:10	19.675 14.08.2026	-0.43% -0.085	19.57 200	19.60 300	+12.04%
Upstart Hldgs Rg USD \| US91680M1071	30.82 18:39:54	30.97 14.08.2026	-0.48% -0.15	30.80 100	30.84 600	-29.18%
Upstream Bio Rg USD \| US91678A1079	7.05 18:40:57	6.91 14.08.2026	+2.03% +0.14	7.03 500	7.05 100	-74.55%
Upwork Rg USD \| US91688F1049	8.54 18:39:53	8.66 14.08.2026	-1.39% -0.12	8.53 500	8.54 500	-56.31%
UR-Energy Rg USD \| CA91688R1082	1.365 18:33:03	1.335 13.08.2026	+2.25% +0.03	1.36 6'700	1.37 6'200	-3.61%
Uranium Energy Rg USD \| US9168961038	11.38 18:40:50	11.19 13.08.2026	+1.70% +0.19	11.38 200	11.39 300	-4.28%
Urban Edge REIT Rg USD \| US91704F1049	21.96 18:21:19	21.99 13.08.2026	-0.14% -0.03	21.94 400	21.96 300	+14.59%
Urban Outfitters Rg USD \| US9170471026	77.91 18:39:44	76.20 14.08.2026	+2.24% +1.71	77.77 200	77.92 300	+1.25%
UroGen Pharma Rg USD \| IL0011407140	47.78 18:33:16	48.12 14.08.2026	-0.71% -0.34	47.71 100	47.99 200	+105.47%
US Antimony Rg USD \| US9115491030	5.47 18:38:16	5.34 13.08.2026	+2.43% +0.13	5.46 400	5.47 200	+6.37%
US Lime & Minera Rg USD \| US9119221029	117.99 18:36:18	117.40 14.08.2026	+0.50% +0.59	117.80 100	118.59 200	-1.95%
Us Physical Ther Rg USD \| US90337L1089	80.51 18:36:05	82.76 13.08.2026	-2.72% -2.25	80.14 100	80.58 100	+5.98%
USA Rare Earth Rg-A USD \| US91733P1075	20.34 18:40:52	18.61 14.08.2026	+9.30% +1.73	20.33 1'100	20.35 500	+56.39%
USA TODAY Rg USD \| US36472T1097	7.065 18:40:10	6.84 13.08.2026	+3.29% +0.225	7.06 2'300	7.07 1'100	+32.82%
USANA Health Sc Rg USD \| US90328M1071	13.67 18:31:35	13.63 13.08.2026	+0.29% +0.04	13.56 200	13.68 100	-30.57%
USCB Fin Hldgs Rg-A USD \| US90355N1019	22.67 17:39:25	22.63 14.08.2026	+0.18% +0.04	22.56 100	22.74 100	+22.86%
Utah Medical Pro Rg USD \| US9174881089	72.17 18:27:52	72.10 14.08.2026	+0.10% +0.07	71.01 200	73.20 300	+28.84%
UTZ Brands Rg-A USD \| US9180901012	14.165 18:35:48	14.16 13.08.2026	+0.04% +0.005	14.16 4'600	14.17 8'300	+36.42%
V2X Rg USD \| US92242T1016	83.03 18:33:16	81.27 13.08.2026	+2.17% +1.76	82.95 100	83.16 100	+48.98%
VAALCO Energy Rg USD \| US91851C2017	5.735 18:40:54	5.63 13.08.2026	+1.87% +0.105	5.73 400	5.74 800	+54.67%
Valaris Rg USD \| BMG9460G1015	86.23 18:38:00	85.13 13.08.2026	+1.29% +1.10	86.20 100	86.33 100	+68.91%
Valhi Rg USD \| US9189052098	16.00 17:11:21	16.46 13.08.2026	-2.79% -0.46	15.77 100	16.50 100	+36.60%
Valley Natl Banc Rg USD \| US9197941076	15.005 18:40:09	15.02 14.08.2026	-0.10% -0.015	15.00 1'800	15.01 2'000	+28.60%
Value Line Inc Rg USD \| US9204371002	36.75 16:47:39	36.34 14.08.2026	+1.13% +0.41	36.20 100	37.01 100	-5.44%
Vanda Pharma Rg USD \| US9216591084	5.12 18:40:56	5.03 14.08.2026	+1.79% +0.09	5.11 600	5.12 300	-42.97%
Varex Imaging Rg USD \| US92214X1063	18.49 18:30:08	18.50 14.08.2026	-0.05% -0.01	18.48 2'800	18.49 800	+58.80%
Varonis Systems Rg USD \| US9222801022	45.02 18:40:27	45.82 14.08.2026	-1.75% -0.80	44.98 200	45.04 100	+39.70%
Vaxcyte Rg USD \| US92243G1085	58.01 18:39:30	58.86 14.08.2026	-1.44% -0.85	57.98 200	58.06 100	+27.57%
Veeco Instrument Rg USD \| US9224171002	51.97 18:34:00	53.58 14.08.2026	-3.00% -1.61	51.93 100	52.14 300	+87.47%
Velo3D Rg USD \| US92259N3026	16.25 18:39:52	15.38 14.08.2026	+5.66% +0.87	16.21 400	16.30 200	+11.94%
Velocity Financ Rg USD \| US92262D1019	18.09 18:32:10	18.10 13.08.2026	-0.06% -0.01	18.04 300	18.10 200	-12.81%
Venu Hold Rg USD \| US92333E1047	1.965 18:25:31	2.065 13.08.2026	-4.84% -0.10	1.95 100	2.02 200	-75.36%
Vera Therapeut Rg-A USD \| US92337R1014	31.735 18:40:50	28.89 14.08.2026	+9.85% +2.845	31.67 100	31.79 200	-42.95%
Veracyte Rg USD \| US92337F1075	41.61 18:40:58	42.60 14.08.2026	-2.32% -0.99	41.64 100	41.70 300	+1.19%
Veradermics Rg USD \| US9229671048	111.45 18:38:56	111.00 13.08.2026	+0.41% +0.45	111.03 100	111.94 200	-
Verastem Rg USD \| US92337C2035	6.505 18:37:50	6.67 14.08.2026	-2.47% -0.165	6.50 400	6.51 100	-13.60%
Vericel Rg USD \| US92346J1088	44.25 18:37:00	44.54 14.08.2026	-0.65% -0.29	44.17 200	44.28 100	+23.69%
Veritone Rg USD \| US92347M1009	1.225 18:40:02	1.49 14.08.2026	-17.79% -0.265	1.22 2'700	1.23 8'700	-67.96%
Verra Mobility Rg-A USD \| US92511U1025	4.74 18:38:39	4.81 14.08.2026	-1.46% -0.07	4.73 1'800	4.74 900	-78.54%
Versigent Rg USD \| JE00BWK75100	46.02 18:38:21	45.54 13.08.2026	+1.05% +0.48	46.00 200	46.08 100	-
Vertex Rg-A USD \| US92538J1060	12.81 18:36:01	13.25 14.08.2026	-3.32% -0.44	12.79 300	12.81 500	-33.65%
Vestis Rg USD \| US29430C1027	13.59 18:40:00	13.52 13.08.2026	+0.52% +0.07	13.58 300	13.60 100	+102.70%
Via Transn Rg-A USD \| US92556W1045	25.94 18:38:32	26.36 13.08.2026	-1.59% -0.42	25.90 200	25.96 100	-9.13%
Viant Tech Rg-A USD \| US92557A1016	12.96 18:32:15	12.98 14.08.2026	-0.15% -0.02	12.84 200	12.94 200	+7.81%
Viasat Rg USD \| US92552V1008	83.27 18:39:19	82.90 14.08.2026	+0.45% +0.37	83.21 100	83.33 100	+140.57%
Victoria's Secrt Rg USD \| US9264001028	89.76 18:37:25	91.06 13.08.2026	-1.43% -1.30	89.65 200	89.87 100	+68.10%
Victory Cp Hlg-A Rg USD \| US92645B1035	118.52 18:40:58	118.17 14.08.2026	+0.30% +0.35	118.36 200	118.53 100	+87.30%
Viemed Healthcre Rg USD \| CA92663R1055	9.27 18:32:11	9.17 14.08.2026	+1.09% +0.10	9.25 500	9.26 300	+23.42%
Vir Biotechnolog Rg USD \| US92764N1028	9.145 18:40:10	9.00 14.08.2026	+1.61% +0.145	9.14 600	9.15 200	+49.25%
Virgin Galactic Rg USD \| US92766K4031	3.35 18:40:52	3.14 13.08.2026	+6.69% +0.21	3.34 3'900	3.35 14'900	-2.18%
Virginia Natl Bk Rg USD \| US9280311039	46.87 14.08.2026	47.435 13.08.2026	-1.19% -0.565	46.62 100	47.54 100	+17.62%
Viridian Therapt Rg USD \| US92790C1045	22.10 18:38:32	21.99 14.08.2026	+0.50% +0.11	22.11 300	22.18 300	-29.34%
Virtus Invstmt Rg USD \| US92828Q1094	168.86 18:23:54	170.20 13.08.2026	-0.79% -1.34	168.38 200	169.86 100	+4.32%
Vishay Intertech Rg USD \| US9282981086	34.94 18:39:58	33.32 13.08.2026	+4.86% +1.62	34.94 100	35.02 100	+129.95%
Vishay Prec Grp Rg USD \| US92835K1034	71.92 18:40:38	68.13 13.08.2026	+5.56% +3.79	71.70 300	72.16 200	+76.96%
Vista Gold Rg USD \| CA9279263037	2.33 18:28:34	2.24 13.08.2026	+4.02% +0.09	2.33 700	2.34 500	+14.58%
Vistance Network Rg USD \| US20337X1090	11.37 18:40:25	11.35 14.08.2026	+0.18% +0.02	11.37 800	11.38 2'100	-37.40%
Visteon Rg USD \| US92839U2069	107.40 18:37:26	107.245 14.08.2026	+0.14% +0.155	107.28 100	107.62 100	+12.77%
Vita Coco Co Rg USD \| US92846Q1076	65.70 18:30:09	65.21 14.08.2026	+0.75% +0.49	65.53 300	65.71 100	+23.01%
Vital Farms Rg USD \| US92847W1036	10.99 18:40:00	11.59 14.08.2026	-5.18% -0.60	10.98 600	11.00 500	-63.71%
Vitesse Ener Rg USD \| US92852X1037	16.30 18:39:59	16.20 13.08.2026	+0.62% +0.10	16.29 700	16.31 300	-15.89%
Vlg Super Mkt Inc A USD \| US9271074091	42.99 16:41:11	43.05 14.08.2026	-0.14% -0.06	42.81 100	43.19 100	+21.63%
Vor Biopharma Rg USD \| US9290332074	22.885 18:37:45	23.29 14.08.2026	-1.74% -0.405	22.86 300	22.91 100	+78.06%
Vox Royalty Rg USD \| CA92919F1036	5.24 18:40:27	5.35 14.08.2026	-2.06% -0.11	5.24 100	5.25 300	+12.87%
Voyager Tech Rg-A USD \| US92892B1035	42.65 18:39:02	44.28 13.08.2026	-3.68% -1.63	42.64 100	42.73 200	+69.40%
Voyager Therapeu Rg USD \| US92915B1061	3.205 18:33:51	3.22 14.08.2026	-0.47% -0.015	3.20 800	3.21 300	-18.07%
VSE Rg USD \| US9182841000	238.74 18:19:21	230.90 14.08.2026	+3.40% +7.84	239.17 100	239.76 100	+33.65%
Vuzix Rg USD \| US92921W3007	2.71 18:40:00	2.64 14.08.2026	+2.65% +0.07	2.71 700	2.72 1'500	-30.16%
W&T Offshore Rg USD \| US92922P1066	3.69 18:36:37	3.62 13.08.2026	+1.93% +0.07	3.68 3'300	3.69 1'400	+122.09%
Wabash National Rg USD \| US9295661071	12.895 18:40:19	12.49 13.08.2026	+3.24% +0.405	12.88 200	12.91 100	+44.39%
WaFd Rg USD \| US9388241096	38.02 18:29:15	37.95 14.08.2026	+0.18% +0.07	38.00 500	38.02 100	+18.48%
Walker & Dunlop Rg USD \| US93148P1021	42.77 18:38:06	42.78 13.08.2026	-0.02% -0.01	42.71 200	42.78 100	-28.88%
Warby Parker Rg-A USD \| US93403J1060	25.49 18:40:37	25.88 13.08.2026	-1.51% -0.39	25.45 200	25.50 100	+18.77%
Warrior Met Coal Rg USD \| US93627C1018	98.50 18:35:07	94.38 13.08.2026	+4.37% +4.12	98.36 100	98.53 200	+7.04%
Washing.Tr Banco Rg USD \| US9406101082	40.20 18:36:45	40.19 14.08.2026	+0.02% +0.01	40.12 100	40.27 200	+36.01%
Waterstone Finl Rg USD \| US94188P1012	21.31 18:33:01	21.41 14.08.2026	-0.47% -0.10	21.30 100	21.35 100	+29.37%
Wave Life Rg USD \| US94352A1043	5.31 18:39:32	5.20 14.08.2026	+2.12% +0.11	5.31 1'200	5.32 1'000	-69.41%
Waystar Holding Rg USD \| US9467841055	24.79 18:39:52	25.08 14.08.2026	-1.16% -0.29	24.78 200	24.79 900	-23.42%
Wd-40 Co Rg USD \| US9292361071	229.67 18:38:04	230.10 14.08.2026	-0.19% -0.43	229.18 100	231.06 100	+16.86%
Wealthfront Rg USD \| US9470021018	9.24 18:35:14	9.45 14.08.2026	-2.22% -0.21	9.23 700	9.24 400	-30.46%
Weave Comm Rg USD \| US94724R1086	5.33 18:40:50	5.32 13.08.2026	+0.19% +0.01	5.33 700	5.34 700	-29.91%
WEBTOON Entr Rg USD \| US94845U1051	8.23 18:36:51	8.51 14.08.2026	-3.29% -0.28	8.22 300	8.24 100	-34.69%
Webull Rg USD \| KYG9572D1034	8.04 18:40:32	7.95 14.08.2026	+1.13% +0.09	8.03 1'800	8.04 500	+2.32%
Weis Markets Rg USD \| US9488491047	70.55 18:24:18	71.54 13.08.2026	-1.38% -0.99	70.56 100	70.96 100	+11.62%
Wendy's Rg USD \| US95058W1009	8.585 18:37:55	8.65 14.08.2026	-0.75% -0.065	8.58 1'300	8.59 1'000	+3.84%
Werner Enterpris Rg USD \| US9507551086	38.82 18:32:36	38.49 14.08.2026	+0.86% +0.33	38.79 100	38.85 100	+28.26%
Wesbanco Rg USD \| US9508101014	42.75 18:40:00	42.70 14.08.2026	+0.12% +0.05	42.74 400	42.77 700	+28.46%
WeShop Hldg Rg-A USD \| VGG1472N1252	4.90 18:09:33	5.05 14.08.2026	-2.97% -0.15	4.78 100	5.15 100	-94.69%
West Bancorp Rg USD \| US95123P1066	29.85 17:51:33	30.00 14.08.2026	-0.50% -0.15	29.71 100	29.91 400	+35.20%
Westamer Bancorp Rg USD \| US9570901036	60.03 17:51:25	59.93 14.08.2026	+0.17% +0.10	59.89 100	60.04 200	+25.30%
Western New Engl Rg USD \| US9588921018	14.06 17:37:28	14.05 14.08.2026	+0.07% +0.01	13.84 100	14.07 100	+11.33%
Westrock Coffee Rg USD \| US96145W1036	8.39 18:36:31	8.40 14.08.2026	-0.12% -0.01	8.38 400	8.40 100	+106.39%
Westwood Hldng Rg USD \| US9617651040	19.66 18:15:04	19.27 13.08.2026	+2.02% +0.39	19.53 100	19.78 300	+11.97%
Weyco Group Inc Rg USD \| US9621491003	45.00 18:00:02	45.80 14.08.2026	-1.75% -0.80	44.85 100	46.04 100	+49.72%
Wheels Up Exp Rg-A USD \| US96328L3042	4.92 18:28:54	5.16 13.08.2026	-4.65% -0.24	4.91 200	4.97 100	-60.69%
Whitefiber Rg USD \| KYG961151035	29.88 18:40:55	28.22 14.08.2026	+5.88% +1.66	29.83 100	29.89 100	+78.61%
Whitehawk Rg USD \| US00032Q1040	4.49 18:32:19	4.68 14.08.2026	-4.06% -0.19	4.46 400	4.49 100	+93.39%
Willdan Group Rg USD \| US96924N1000	86.20 18:24:02	84.72 14.08.2026	+1.75% +1.48	85.88 100	86.42 100	-18.27%
Willis Lease Fin Rg USD \| US9706461053	55.64 18:40:54	54.44 14.08.2026	+2.20% +1.20	55.60 200	55.81 200	+20.41%
Winmark Rg USD \| US9742501029	349.88 18:14:26	349.60 14.08.2026	+0.08% +0.28	348.51 40	350.62 40	-13.67%
Winnebago Indust Rg USD \| US9746371007	31.58 18:36:41	32.57 13.08.2026	-3.04% -0.99	31.54 200	31.66 300	-19.62%
WisdomTree Rg USD \| US97717P1049	22.75 18:37:47	22.70 13.08.2026	+0.22% +0.05	22.74 300	22.76 300	+86.22%
Wolfspeed Rg USD \| US97785W1062	30.69 18:40:34	31.51 13.08.2026	-2.60% -0.82	30.65 200	30.75 100	+80.99%
Wolverine Worldw Rg USD \| US9780971035	20.88 18:39:57	19.88 13.08.2026	+5.03% +1.00	20.80 200	20.89 200	+9.53%
Workiva Rg-A USD \| US98139A1051	71.29 18:36:12	73.75 13.08.2026	-3.34% -2.46	71.00 200	71.29 300	-14.49%
World Acceptance Rg USD \| US9814191048	191.60 18:33:13	187.69 14.08.2026	+2.08% +3.91	190.19 100	193.61 100	+33.69%
World Kinect Rg USD \| US9814751064	36.29 18:40:45	37.12 13.08.2026	-2.24% -0.83	36.24 800	36.29 200	+58.43%
Worthington Rg USD \| US9818111026	58.51 18:10:20	58.16 13.08.2026	+0.60% +0.35	58.51 100	58.63 100	+12.78%
Worthington Rg USD \| US9821041012	38.31 18:37:54	38.04 13.08.2026	+0.71% +0.27	37.95 100	38.32 200	+9.88%
WSFS Financial Rg USD \| US9293281021	81.62 18:31:11	81.56 14.08.2026	+0.07% +0.06	81.62 100	81.71 100	+47.65%
X4 Pharma Rg USD \| US98420X2027	4.265 18:40:58	4.29 14.08.2026	-0.58% -0.025	4.26 500	4.27 200	+7.25%
Xencor Rg USD \| US98401F1057	22.77 18:37:38	22.99 14.08.2026	-0.96% -0.22	22.74 700	22.78 100	+50.16%
Xeni Htl&Rs REIT Rg USD \| US9840171030	19.25 18:26:01	19.05 13.08.2026	+1.05% +0.20	19.26 100	19.29 400	+34.72%
Xenon Pharma Rg USD \| CA98420N1050	62.175 18:40:35	64.23 14.08.2026	-3.20% -2.055	62.13 400	62.24 100	+43.31%
Xeris Biph Hldg Rg USD \| US98422E1038	8.595 18:39:13	8.33 14.08.2026	+3.18% +0.265	8.59 1'300	8.60 300	+6.11%
Xerox Holdings Rg USD \| US98421M1062	3.11 18:39:59	3.14 14.08.2026	-0.96% -0.03	3.10 1'600	3.11 4'500	+32.49%
XMAX Rg USD \| US66979P3001	9.04 18:34:20	8.89 14.08.2026	+1.69% +0.15	9.03 500	9.05 100	+48.17%
Xometry Rg-A USD \| US98423F1093	96.80 18:34:51	94.47 14.08.2026	+2.47% +2.33	96.67 200	96.87 100	+58.85%
Xpel Rg USD \| US98379L1008	49.42 18:33:00	50.27 14.08.2026	-1.69% -0.85	49.31 100	49.60 100	+0.72%
Xperi Rg USD \| US98423J1016	6.635 18:29:07	6.57 13.08.2026	+0.99% +0.065	6.63 200	6.64 100	+12.12%
Xpnential Ftns Rg-A USD \| US98422X1019	4.96 18:35:48	4.87 13.08.2026	+1.85% +0.09	4.95 100	4.96 100	-40.83%
Yelp Rg USD \| US9858171054	24.53 18:33:46	24.39 13.08.2026	+0.57% +0.14	24.48 200	24.52 200	-19.74%
Yesway Rg-A USD \| US98585C1009	25.22 18:35:44	24.35 14.08.2026	+3.57% +0.87	25.23 100	25.35 100	-
Yext Rg USD \| US98585N1063	5.91 18:35:55	6.11 13.08.2026	-3.27% -0.20	5.90 500	5.91 300	-24.19%
York Space Sys Rg USD \| US9870841007	10.23 18:40:24	11.51 13.08.2026	-11.12% -1.28	10.21 300	10.23 100	-
York Water Rg USD \| US9871841089	33.10 18:30:35	33.00 14.08.2026	+0.30% +0.10	32.92 100	33.09 100	+3.64%
Z Squared Rg USD \| US98878K1088	4.08 18:31:14	4.16 14.08.2026	-1.92% -0.08	4.04 200	4.10 100	-
Zenas BioPharma Rg USD \| US98937L1052	29.91 18:38:13	29.20 14.08.2026	+2.43% +0.71	29.86 100	29.95 100	-19.58%
Zenatech Rg USD \| CA98936T2083	2.12 18:40:41	2.13 14.08.2026	-0.47% -0.01	2.11 5'200	2.12 11'200	-33.44%
Zentalis Pharma Rg USD \| US98943L1070	3.59 18:40:50	4.15 14.08.2026	-13.49% -0.56	3.59 1'100	3.60 300	+207.41%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	29.09 18:38:34	29.62 13.08.2026	-1.79% -0.53	29.10 400	29.15 100	+45.55%
Zevra Rg USD \| US4884452065	11.10 18:38:39	11.18 14.08.2026	-0.72% -0.08	11.09 500	11.11 300	+24.78%
Ziff Davis Rg USD \| US48123V1026	55.31 18:37:53	55.91 14.08.2026	-1.07% -0.60	55.20 100	55.40 200	+59.06%
ZipRecruiter Rg-A USD \| US98980B1035	4.655 18:38:38	4.72 13.08.2026	-1.38% -0.065	4.65 400	4.66 100	+21.03%
ZoomInf Tech Rg-A USD \| US98980F1049	4.155 18:40:56	4.31 14.08.2026	-3.60% -0.155	4.15 5'400	4.16 4'500	-57.62%
Zumiez Rg USD \| US9898171015	18.70 18:35:00	18.90 14.08.2026	-1.06% -0.20	18.72 400	18.75 100	-27.45%
ZURA Bio Rg-A USD \| KYG9TY5A1016	5.58 18:34:13	5.63 14.08.2026	-0.89% -0.05	5.57 400	5.58 200	+7.44%
Zurn Elkay Water Rg USD \| US98983L1089	50.60 18:29:43	50.73 13.08.2026	-0.26% -0.13	50.62 100	50.65 100	+9.12%
Zymeworks Rg USD \| US98985Y1082	25.06 18:39:33	25.76 14.08.2026	-2.72% -0.70	25.07 200	25.13 200	-2.16%