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	5.10 19:27:51	5.09 10.09.2025	+0.20% +0.01	5.09 800	5.10 300	-37.70%
10x Genomics Rg-A USD \| US88025U1097	13.005 19:33:06	13.50 10.09.2025	-3.67% -0.495	13.00 400	13.01 200	-5.99%
1st Cmmty Bkshs Rg USD \| US31983A1034	37.37 18:39:03	37.21 10.09.2025	+0.43% +0.16	37.18 100	37.63 100	-10.64%
1st Intst Banc Rg-A USD \| US32055Y2019	32.39 19:29:44	32.49 10.09.2025	-0.31% -0.10	32.41 300	32.43 200	+0.06%
1st Source Corp Rg USD \| US3369011032	63.73 19:11:58	63.84 10.09.2025	-0.17% -0.11	63.43 100	63.70 100	+9.35%
3D Systems Rg USD \| US88554D2053	2.145 19:31:02	2.10 09.09.2025	+2.14% +0.045	2.14 9'600	2.15 8'900	-35.98%
3rd Cst Bncshs Rg USD \| US88422P1093	39.62 18:55:27	39.215 10.09.2025	+1.03% +0.405	39.56 100	39.68 100	+15.51%
4D Molecular Rg USD \| US35104E1001	6.97 19:32:59	6.97 10.09.2025	0.00% 0.00	6.97 200	6.98 100	+25.13%
89bio Rg USD \| US2825591033	8.44 19:32:54	8.63 10.09.2025	-2.20% -0.19	8.44 1'200	8.45 100	+10.36%
8x8 Rg USD \| US2829141009	2.065 19:32:19	2.07 10.09.2025	-0.24% -0.005	2.06 4'700	2.07 4'300	-22.47%
908 Devices Rg USD \| US65443P1021	5.63 19:31:21	5.65 10.09.2025	-0.35% -0.02	5.62 100	5.63 200	+156.82%
A-Mark Prec Met Rg USD \| US00181T1079	23.03 19:31:52	24.45 10.09.2025	-5.81% -1.42	23.02 200	23.07 100	-10.77%
A10 Networks Rg USD \| US0021211018	17.34 19:32:03	17.49 09.09.2025	-0.86% -0.15	17.33 200	17.35 300	-4.95%
AAR Rg USD \| US0003611052	74.24 19:28:54	73.92 09.09.2025	+0.43% +0.32	74.15 300	74.39 100	+20.63%
Aardvark Thera Rg USD \| US0029421007	7.92 19:14:04	7.91 10.09.2025	+0.13% +0.01	7.81 100	8.00 200	-
Abeona Therap Rg USD \| US00289Y2063	6.79 19:28:56	6.83 10.09.2025	-0.59% -0.04	6.78 200	6.80 200	+22.62%
Abercrombie Ft Rg-A USD \| US0028962076	96.81 19:31:38	95.12 09.09.2025	+1.78% +1.69	96.75 100	96.88 100	-36.36%
ABM Industries Rg USD \| US0009571003	45.49 19:33:07	45.89 09.09.2025	-0.87% -0.40	45.46 400	45.49 300	-10.34%
Absci Rg USD \| US00091E1091	2.505 19:29:12	2.54 10.09.2025	-1.38% -0.035	2.50 29'200	2.51 4'200	-3.05%
Acacia Res-Ac Techs USD \| US0038813079	3.17 19:24:00	3.20 10.09.2025	-0.94% -0.03	3.17 100	3.18 400	-26.27%
Academy Sports Rg USD \| US00402L1070	47.93 19:31:07	48.76 10.09.2025	-1.70% -0.83	47.91 200	47.94 300	-15.24%
Acadia Pharma Rg USD \| US0042251084	23.87 19:32:51	24.84 10.09.2025	-3.90% -0.97	23.87 400	23.88 700	+35.37%
Acadia REIT-SBI Rg USD \| US0042391096	19.41 19:32:19	19.40 09.09.2025	+0.05% +0.01	19.40 800	19.41 600	-19.70%
Acadian Asset Rg USD \| US10948W1036	46.41 19:27:23	46.54 09.09.2025	-0.28% -0.13	46.38 100	46.44 100	+76.69%
Accel Entmt Rg-A-1 USD \| US00436Q1067	11.08 19:29:13	11.10 09.09.2025	-0.18% -0.02	11.07 300	11.08 400	+3.93%
ACCO Brands Rg USD \| US00081T1088	3.95 19:32:40	4.00 09.09.2025	-1.25% -0.05	3.95 1'000	3.96 2'700	-23.81%
Accuray Rg USD \| US0043971052	1.555 19:32:37	1.60 10.09.2025	-2.81% -0.045	1.55 1'600	1.56 2'700	-19.19%
ACI Worldwide Rg USD \| US0044981019	49.91 19:30:16	51.23 10.09.2025	-2.58% -1.32	49.87 100	49.93 200	-1.31%
Aclaris Therap Rg USD \| US00461U1051	2.10 19:29:33	2.13 10.09.2025	-1.41% -0.03	2.10 2'300	2.11 2'000	-14.11%
ACM Research-A Rg USD \| US00108J1097	27.87 19:29:54	27.91 10.09.2025	-0.14% -0.04	27.86 100	27.90 100	+84.83%
Acme United Rg USD \| US0048161048	42.45 15:30:07	42.70 09.09.2025	-0.59% -0.25	41.70 2'500	47.70 300	+14.39%
ACNB Rg USD \| US0008681092	44.50 18:31:52	44.51 10.09.2025	-0.02% -0.01	44.72 100	44.90 100	+11.75%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	20.94 15:30:00	21.01 09.09.2025	-0.33% -0.07	20.65 100	21.24 100	+30.09%
Actuate Therap Rg USD \| US0050831009	6.83 19:29:22	8.51 10.09.2025	-19.74% -1.68	6.80 4'100	6.93 500	+6.91%
Acuren Corp Rg USD \| US00510N1028	11.42 19:29:01	11.69 09.09.2025	-2.31% -0.27	11.41 400	11.42 900	-8.31%
Acushnet Holdngs Rg USD \| US0050981085	74.54 19:23:25	75.74 09.09.2025	-1.58% -1.20	74.52 100	74.70 100	+6.56%
ACV Auctions Rg-A USD \| US00091G1040	10.525 19:32:27	10.98 09.09.2025	-4.14% -0.455	10.52 700	10.53 100	-49.17%
Adamas Trust Rg USD \| US6496048405	7.25 19:32:20	7.29 10.09.2025	-0.55% -0.04	7.25 900	7.26 1'100	+20.30%
AdaptHealth Rg USD \| US00653Q1022	9.15 19:32:46	9.23 10.09.2025	-0.87% -0.08	9.15 700	9.16 100	-3.05%
Adaptive Biotech Rg USD \| US00650F1093	12.875 19:32:42	12.61 10.09.2025	+2.10% +0.265	12.87 100	12.88 300	+110.34%
ADC Therapeutic Rg USD \| CH0499880968	3.29 19:31:05	3.32 09.09.2025	-0.90% -0.03	3.28 1'100	3.29 500	+66.83%
Addus HomeCare Rg USD \| US0067391062	110.79 19:16:05	113.05 10.09.2025	-2.00% -2.26	110.41 600	111.31 100	-9.81%
Adeia Rg USD \| US00676P1075	15.28 19:29:50	15.35 10.09.2025	-0.46% -0.07	15.28 100	15.29 200	+9.80%
Adient Rg USD \| IE00BD845X29	23.41 19:32:53	24.06 09.09.2025	-2.70% -0.65	23.39 100	23.42 300	+39.64%
ADMA Biologics Rg USD \| US0008991046	15.99 19:32:21	16.39 10.09.2025	-2.44% -0.40	15.98 900	15.99 1'000	-4.43%
Adtalem Glb Educ Rg USD \| US00737L1035	134.26 19:29:24	136.20 09.09.2025	-1.42% -1.94	134.18 100	134.40 100	+49.92%
ADTRAN Holdings Rg USD \| US00486H1059	10.16 19:24:33	10.37 10.09.2025	-2.03% -0.21	10.16 400	10.17 300	+24.49%
Advance Auto Par Rg USD \| US00751Y1064	59.34 19:29:42	59.54 09.09.2025	-0.34% -0.20	59.29 200	59.36 200	+25.90%
Advanced Energy Rg USD \| US0079731008	158.05 19:26:16	154.76 10.09.2025	+2.13% +3.29	157.67 100	158.23 100	+33.84%
Advanced Flower Rg USD \| US00109K1051	4.53 19:31:34	4.81 10.09.2025	-5.82% -0.28	4.53 200	4.55 400	-42.26%
AdvanSix Rg USD \| US00773T1016	20.59 19:30:01	20.62 09.09.2025	-0.15% -0.03	20.59 200	20.65 100	-27.62%
Advantage Sltn Rg-A USD \| US00791N1028	1.83 19:32:36	1.91 10.09.2025	-4.19% -0.08	1.82 1'100	1.83 400	-34.59%
Aebi Schm Hldg N USD \| CH0027352993	11.77 19:13:51	11.77 10.09.2025	0.00% 0.00	11.73 100	11.78 100	-
Aehr Test System Rg USD \| US00760J1088	26.74 19:31:33	26.83 10.09.2025	-0.34% -0.09	26.71 100	26.83 200	+61.33%
Aeluma Rg USD \| US00776X1090	14.31 19:29:37	18.20 10.09.2025	-21.37% -3.89	14.30 100	14.39 300	+137.91%
Aerovironment Rg USD \| US0080731088	237.49 19:32:53	230.99 10.09.2025	+2.81% +6.50	237.10 100	237.50 400	+50.10%
AerSale Rg USD \| US00810F1066	8.32 19:26:37	8.18 10.09.2025	+1.71% +0.14	8.31 300	8.32 200	+29.84%
Aeva Tech Rg USD \| US00835Q2021	14.045 19:32:29	14.67 10.09.2025	-4.26% -0.625	14.02 200	14.07 200	+208.84%
AG Mrtg Inv REIT Rg USD \| US0012285013	7.70 19:23:22	7.75 09.09.2025	-0.65% -0.05	7.69 100	7.70 100	+16.54%
agilon health Rg USD \| US00857U1079	1.155 19:29:37	1.15 09.09.2025	+0.43% +0.005	1.15 13'600	1.16 18'200	-39.47%
Agilysys Rg USD \| US00847J1051	109.00 19:27:02	108.14 10.09.2025	+0.80% +0.86	108.88 100	109.23 400	-17.90%
Agios Pharm Rg USD \| US00847X1046	35.57 19:26:47	36.15 10.09.2025	-1.60% -0.58	35.54 100	35.61 100	+10.01%
AirJoule Tech Rg-A USD \| US6121601016	4.70 19:31:15	4.68 10.09.2025	+0.43% +0.02	4.68 400	4.71 100	-41.24%
AirSculpt Tech Rg USD \| US0094961002	6.20 19:27:47	6.20 10.09.2025	0.00% 0.00	6.19 2'200	6.21 200	+19.46%
Airship AI Rg USD \| US0089401089	4.525 19:27:04	4.33 10.09.2025	+4.50% +0.195	4.50 300	4.53 200	-30.83%
Akebia Therapeut Rg USD \| US00972D1054	2.965 19:33:09	3.00 10.09.2025	-1.17% -0.035	2.96 2'500	2.97 8'400	+57.89%
Akero Therape Rg-AI USD \| US00973Y1082	42.88 19:32:18	44.62 10.09.2025	-3.90% -1.74	42.94 200	43.04 400	+60.39%
Al Inm Prop REIT Rg USD \| US02083X1037	15.15 19:28:01	15.19 09.09.2025	-0.26% -0.04	15.12 100	15.17 300	-9.53%
Alamo Group Rg USD \| US0113111076	207.06 15:30:00	207.96 09.09.2025	-0.43% -0.90	204.31 100	207.10 100	+11.86%
Alarm.com Holdin Rg USD \| US0116421050	55.28 19:23:01	56.26 10.09.2025	-1.74% -0.98	55.22 100	55.31 100	-7.47%
Albany Intl Rg-A USD \| US0123481089	60.06 19:25:50	60.32 09.09.2025	-0.43% -0.26	60.01 100	60.16 100	-24.57%
Aldeyra Therapeu Rg USD \| US01438T1060	5.605 19:32:55	5.76 10.09.2025	-2.69% -0.155	5.60 400	5.61 100	+15.43%
Alector Rg USD \| US0144421072	2.81 19:24:34	2.80 10.09.2025	+0.36% +0.01	2.80 1'100	2.81 800	+48.15%
Alerus Financial Rg USD \| US01446U1034	22.71 18:21:38	22.635 10.09.2025	+0.33% +0.075	22.63 100	22.73 200	+17.65%
Alex&Bldw REIT Rg USD \| US0144911049	18.69 19:31:31	18.79 09.09.2025	-0.53% -0.10	18.68 500	18.70 400	+5.92%
Alexander's Rg USD \| US0147521092	236.87 18:58:43	237.73 09.09.2025	-0.36% -0.86	234.26 100	239.52 100	+18.83%
Alico Rg USD \| US0162301040	33.63 19:00:30	33.65 10.09.2025	-0.06% -0.02	33.64 200	33.79 100	+29.77%
Alight Rg-A USD \| US01626W1018	3.60 19:30:38	3.71 09.09.2025	-2.96% -0.11	3.60 13'600	3.61 32'900	-46.39%
Alignment Hlthc Rg USD \| US01625V1044	16.27 19:32:53	16.48 10.09.2025	-1.27% -0.21	16.27 100	16.28 200	+46.49%
Alkami Tech Rg USD \| US01644J1088	25.21 19:25:10	25.56 10.09.2025	-1.37% -0.35	25.11 200	25.17 200	-30.32%
Alkermes Rg USD \| IE00B56GVS15	26.89 19:32:15	27.85 10.09.2025	-3.45% -0.96	26.88 200	26.89 200	-3.16%
Allegiant Travel Rg USD \| US01748X1028	62.85 19:23:41	60.76 10.09.2025	+3.44% +2.09	62.61 100	62.79 200	-35.44%
Allete Rg USD \| US0185223007	63.62 19:32:40	63.50 09.09.2025	+0.19% +0.12	63.60 1'000	63.63 200	-2.01%
Allient Rg USD \| US0193301092	45.36 19:08:36	44.37 10.09.2025	+2.23% +0.99	45.21 100	45.34 100	+82.74%
Allogene Therap Rg USD \| US0197701065	1.13 19:30:15	1.14 10.09.2025	-0.88% -0.01	1.12 22'200	1.13 1'500	-46.48%
Alpha & Omega Rg USD \| BMG6331P1041	27.78 19:24:01	27.89 10.09.2025	-0.39% -0.11	27.75 100	27.83 100	-24.68%
Alpha Metallurgl Rg USD \| US0207641061	140.01 19:23:17	138.72 09.09.2025	+0.93% +1.29	140.08 100	141.79 100	-30.68%
Alpha Teknova Rg USD \| US02080L1026	4.14 19:08:29	4.25 10.09.2025	-2.59% -0.11	4.12 400	4.14 100	-49.10%
Alphatec Holding Rg USD \| US02081G2012	15.55 19:29:37	15.80 10.09.2025	-1.58% -0.25	15.55 400	15.57 200	+72.11%
Alta Equip Grp Rg USD \| US02128L1061	7.62 19:32:37	7.81 09.09.2025	-2.43% -0.19	7.61 800	7.63 400	+19.42%
Alti Global-A Rg USD \| US02157E1064	3.92 19:30:34	4.07 10.09.2025	-3.69% -0.15	3.87 100	4.01 200	-7.71%
Altice USA-A Rg USD \| US02156K1034	2.33 19:29:53	2.39 09.09.2025	-2.51% -0.06	2.33 2'700	2.34 8'300	-0.83%
Altimmune Rg USD \| US02155H2004	3.665 19:28:51	3.78 10.09.2025	-3.04% -0.115	3.66 800	3.67 1'900	-47.57%
Alumis Rg USD \| US0223071020	4.42 19:24:28	4.27 10.09.2025	+3.51% +0.15	4.42 1'100	4.43 200	-45.67%
Am Axle & Mfg Hl Rg USD \| US0240611030	5.935 19:29:25	5.99 09.09.2025	-0.92% -0.055	5.93 700	5.94 4'100	+2.74%
AM Battry Tech Rg USD \| US02451V3096	2.275 19:30:53	2.33 10.09.2025	-2.36% -0.055	2.27 11'500	2.28 1'800	-5.28%
Am Eagle Outfitt Rg USD \| US02553E1064	19.19 19:33:05	18.00 09.09.2025	+6.61% +1.19	19.18 600	19.19 100	+7.98%
Amalgamated Fin Rg USD \| US0226711010	28.51 19:29:53	28.75 10.09.2025	-0.83% -0.24	28.50 200	28.53 200	-14.10%
Ambac Finl Grp Rg USD \| US0231398845	8.97 19:32:04	9.13 09.09.2025	-1.75% -0.16	8.95 200	8.97 100	-27.83%
Ambarella Rg USD \| KYG037AX1015	83.45 19:30:40	84.64 10.09.2025	-1.41% -1.19	83.37 100	83.58 200	+16.36%
AMC Enter Hldg Rg-A USD \| US00165C3025	2.775 19:32:46	2.81 09.09.2025	-1.25% -0.035	2.77 12'700	2.78 6'700	-29.40%
AMC Networks Rg-A USD \| US00164V1035	7.41 19:32:54	7.75 10.09.2025	-4.39% -0.34	7.41 500	7.42 300	-21.72%
Amer Cstl Ins Rg USD \| US9107101027	10.81 19:31:46	11.06 10.09.2025	-2.26% -0.25	10.80 100	10.82 200	-17.83%
Amer Hlthc REIT USD \| US3981823038	43.02 19:32:08	42.93 09.09.2025	+0.21% +0.09	43.02 300	43.04 400	+51.06%
Amer Outdoor Rg USD \| US02875D1090	8.27 18:52:41	8.31 10.09.2025	-0.48% -0.04	8.25 200	8.30 100	-45.47%
Amer Public Edu Rg USD \| US02913V1035	33.21 19:26:37	34.15 10.09.2025	-2.75% -0.94	33.11 100	33.23 400	+58.32%
Amer Realty Invs Rg USD \| US0291741090	16.00 09.09.2025	16.08 08.09.2025	-0.50% -0.08	14.88 100	17.00 200	+8.99%
Amerant Bancor Rg-A USD \| US0235761014	21.18 19:00:00	21.10 09.09.2025	+0.38% +0.08	21.12 100	21.19 100	-5.85%
Amercn Supercond Rg USD \| US0301112076	51.80 19:31:02	49.85 10.09.2025	+3.91% +1.95	51.82 100	51.98 100	+102.40%
Ameresco Rg-A USD \| US02361E1082	28.19 19:30:33	24.87 09.09.2025	+13.35% +3.32	28.12 100	28.19 100	+5.92%
America's Car-Ma Rg USD \| US03062T1051	35.27 19:32:19	37.65 10.09.2025	-6.32% -2.38	35.17 200	35.52 200	-26.54%
American Sts Wat Rg USD \| US0298991011	73.04 19:32:53	73.60 09.09.2025	-0.76% -0.56	73.00 100	73.09 100	-5.30%
American Woodmar Rg USD \| US0305061097	65.79 19:28:11	64.81 10.09.2025	+1.51% +0.98	65.73 200	65.92 100	-18.51%
Americn Ast REIT Rg USD \| US0240131047	20.28 19:28:14	20.14 09.09.2025	+0.70% +0.14	20.27 200	20.30 300	-23.31%
Ameris Bancorp Rg USD \| US03076K1088	74.26 19:32:51	73.38 09.09.2025	+1.20% +0.88	74.24 200	74.31 200	+17.28%
Amerisafe Rg USD \| US03071H1005	44.78 19:18:58	45.46 10.09.2025	-1.50% -0.68	44.66 100	44.79 100	-11.80%
Amern Vanguard C Rg USD \| US0303711081	5.28 19:19:03	5.39 09.09.2025	-2.04% -0.11	5.26 100	5.28 300	+16.41%
Ames National Rg USD \| US0310011004	20.24 19:30:07	20.24 10.09.2025	0.00% 0.00	20.18 100	20.36 100	+23.19%
Amicus Thera Rg USD \| US03152W1099	8.095 19:31:41	7.89 10.09.2025	+2.60% +0.205	8.09 1'900	8.10 1'400	-16.24%
AMN Healthcare Rg USD \| US0017441017	19.51 19:31:02	20.83 09.09.2025	-6.34% -1.32	19.50 400	19.53 400	-12.92%
Amneal Phrmctl Rg-A USD \| US03168L1052	9.87 19:32:23	9.89 10.09.2025	-0.20% -0.02	9.86 1'300	9.87 1'300	+24.87%
Amphastar Pharma Rg USD \| US03209R1032	29.08 19:29:53	29.33 10.09.2025	-0.85% -0.25	29.04 100	29.08 200	-21.01%
Amplitude Rg-A USD \| US03213A1043	11.01 19:29:55	11.40 10.09.2025	-3.42% -0.39	11.00 700	11.02 400	+8.06%
Amprius Tech Rg USD \| US03214Q1085	7.605 19:32:52	7.82 09.09.2025	-2.75% -0.215	7.60 4'000	7.61 1'200	+179.29%
Amylyx Pharm Rg USD \| US03237H1014	11.56 19:33:08	10.51 10.09.2025	+9.99% +1.05	11.53 300	11.56 100	+178.04%
AnaptysBio Rg USD \| US0327241065	22.32 19:25:11	22.13 10.09.2025	+0.86% +0.19	22.29 500	22.37 200	+67.15%
Anavex Life Scie Rg USD \| US0327973006	9.03 19:33:01	10.26 10.09.2025	-11.99% -1.23	9.03 100	9.05 400	-4.47%
Andersons Rg USD \| US0341641035	39.57 19:28:28	39.96 10.09.2025	-0.98% -0.39	39.56 100	39.61 100	-1.38%
Angel REIT Rg USD \| US03464Y1082	9.65 19:27:44	9.81 09.09.2025	-1.63% -0.16	9.64 100	9.67 300	+5.71%
Angi Rg-A USD \| US00183L2016	17.20 19:30:50	18.10 10.09.2025	-4.97% -0.90	17.17 500	17.20 400	+9.04%
AngioDynamics Rg USD \| US03475V1017	10.895 19:30:00	11.01 10.09.2025	-1.04% -0.115	10.89 400	10.90 100	+20.20%
ANI Pharmaceutic Rg USD \| US00182C1036	98.70 19:09:21	98.46 10.09.2025	+0.24% +0.24	98.60 100	98.79 200	+78.11%
Anika Therapeuti Rg USD \| US0352551081	8.605 19:15:40	8.73 10.09.2025	-1.43% -0.125	8.56 100	8.70 800	-46.96%
Annexon Rg USD \| US03589W1027	2.355 19:33:06	2.12 10.09.2025	+11.08% +0.235	2.35 1'200	2.36 700	-58.67%
Anteris Tech Rg USD \| US03675P1021	4.60 19:22:00	4.64 10.09.2025	-0.86% -0.04	4.61 100	4.70 1'000	-16.85%
Anterix Rg USD \| US03676C1009	21.12 19:30:39	21.69 10.09.2025	-2.63% -0.57	21.10 300	21.18 100	-29.28%
Anywhere RE Rg USD \| US75605Y1064	6.145 19:32:47	6.12 09.09.2025	+0.41% +0.025	6.14 700	6.15 400	+85.45%
Apogee Enterpris Rg USD \| US0375981091	41.71 19:25:50	41.56 10.09.2025	+0.36% +0.15	41.34 100	41.77 100	-41.80%
Apogee Therap Rg USD \| US03770N1019	37.92 19:13:23	38.46 10.09.2025	-1.40% -0.54	37.73 100	37.89 500	-15.10%
Apollo Cmmc REIT Rg USD \| US03762U1051	10.97 19:26:28	11.02 09.09.2025	-0.45% -0.05	10.97 800	10.98 200	+27.25%
Appian-A Rg USD \| US03782L1017	31.29 19:31:29	32.72 10.09.2025	-4.37% -1.43	31.25 100	31.31 300	-0.79%
Apple Hosp REIT Rg USD \| US03784Y2000	12.585 19:32:54	12.62 09.09.2025	-0.28% -0.035	12.58 1'900	12.59 700	-17.79%
Applied Digital Rg USD \| US0381692070	16.71 19:33:10	15.20 10.09.2025	+9.93% +1.51	16.70 400	16.71 200	+98.95%
Applied Optoelec Rg USD \| US03823U1025	26.80 19:33:00	23.72 10.09.2025	+12.98% +3.08	26.79 200	26.83 100	-35.65%
Apt Invt REIT Rg-A USD \| US03748R7474	7.57 19:31:39	7.69 09.09.2025	-1.56% -0.12	7.57 900	7.58 4'100	-15.40%
Aquestive Therp Rg USD \| US03843E1047	4.915 19:26:45	4.98 10.09.2025	-1.31% -0.065	4.91 900	4.92 400	+39.89%
Arbor Rlty REIT Rg USD \| US0389231087	11.74 19:32:41	11.84 09.09.2025	-0.84% -0.10	11.74 900	11.75 900	-14.51%
Arbutus Biopharm Rg USD \| CA03879J1003	4.65 19:32:28	4.33 10.09.2025	+7.39% +0.32	4.65 1'800	4.66 1'000	+32.42%
ArcBest Rg USD \| US03937C1053	70.32 19:21:23	71.52 10.09.2025	-1.68% -1.20	70.23 100	70.41 100	-23.36%
Arcellx Rg USD \| US03940C1009	70.88 19:18:23	72.04 10.09.2025	-1.61% -1.16	70.67 100	70.94 100	-6.06%
Archr Aviation Rg-A USD \| US03945R1023	8.31 19:32:03	8.43 09.09.2025	-1.42% -0.12	8.31 7'300	8.32 10'800	-13.54%
Archrock Rg USD \| US03957W1062	24.54 19:32:38	24.03 09.09.2025	+2.12% +0.51	24.53 700	24.55 100	-3.46%
Arcosa Rg USD \| US0396531008	96.11 19:19:39	95.57 09.09.2025	+0.57% +0.54	95.99 100	96.18 200	-1.21%
Arct Therap Hldg Rg USD \| US03969T1097	17.81 19:23:53	17.94 10.09.2025	-0.72% -0.13	17.75 100	17.86 100	+5.72%
Arcus Biosciens Rg USD \| US03969F1093	11.65 19:31:34	11.32 09.09.2025	+2.92% +0.33	11.63 300	11.66 500	-23.98%
Arcutis Biother Rg USD \| US03969K1088	17.54 19:32:57	17.93 10.09.2025	-2.18% -0.39	17.51 200	17.59 200	+28.72%
Ardagh MP Rg USD \| LU2369833749	3.455 19:33:08	3.51 09.09.2025	-1.57% -0.055	3.45 2'600	3.46 2'800	+16.61%
Ardelyx Rg USD \| US0396971071	6.535 19:33:00	6.56 10.09.2025	-0.38% -0.025	6.53 1'300	6.54 2'500	+29.39%
Ardent Health Rg USD \| US03980N1072	12.99 19:22:19	13.48 09.09.2025	-3.64% -0.49	13.04 200	13.08 100	-21.08%
Ardmore Shipping Rg USD \| MHY0207T1001	12.26 19:32:54	12.37 09.09.2025	-0.89% -0.11	12.26 300	12.27 100	+1.81%
Arena Group Rg USD \| US0400441095	6.11 18:51:47	6.01 09.09.2025	+1.66% +0.10	6.06 200	6.15 300	+348.51%
Ares Comm REIT Rg USD \| US04013V1089	4.875 19:32:31	4.86 09.09.2025	+0.31% +0.015	4.87 1'600	4.88 1'700	-17.49%
Argan Rg USD \| US04010E1091	230.00 19:29:50	217.41 09.09.2025	+5.79% +12.59	227.43 100	230.15 100	+58.65%
Arhaus Rg-A USD \| US04035M1027	11.10 19:31:08	11.17 10.09.2025	-0.63% -0.07	11.10 1'400	11.11 400	+18.83%
Aris Water Rg-A USD \| US04041L1061	24.09 19:21:37	23.79 09.09.2025	+1.26% +0.30	24.10 700	24.13 200	-0.67%
ARKO Rg USD \| US0412421085	4.98 19:27:55	5.00 10.09.2025	-0.40% -0.02	4.97 400	4.98 900	-24.13%
Arlo Tech Rg USD \| US04206A1016	16.62 19:32:54	17.51 09.09.2025	-5.08% -0.89	16.60 200	16.62 400	+56.48%
Armada REIT Rg USD \| US04208T1088	7.20 19:26:16	7.24 09.09.2025	-0.55% -0.04	7.19 1'300	7.20 500	-29.23%
ARMOUR Res REIT RG USD \| US0423157058	15.46 19:32:29	15.63 09.09.2025	-1.09% -0.17	15.46 1'500	15.47 1'700	-17.13%
Arq Rg USD \| US00770C1018	6.97 19:22:40	7.04 10.09.2025	-0.99% -0.07	6.96 200	6.97 300	-7.00%
Array Tech Rg USD \| US04271T1007	8.10 19:32:20	7.92 10.09.2025	+2.27% +0.18	8.10 700	8.11 500	+31.13%
ArriVent Bio Rg USD \| US04272N1028	18.56 19:29:34	19.82 10.09.2025	-6.36% -1.26	18.52 100	18.64 200	-25.60%
Arrow Financial Rg USD \| US0427441029	29.085 19:00:04	28.89 10.09.2025	+0.67% +0.195	28.78 100	29.31 100	+0.63%
Arrowhead Phrmct Rg USD \| US04280A1007	28.24 19:32:47	27.73 10.09.2025	+1.84% +0.51	28.24 200	28.28 100	+47.50%
ARS Pharma Rg USD \| US82835W1080	10.47 19:33:06	10.32 10.09.2025	+1.45% +0.15	10.45 400	10.47 300	-2.18%
Arteris Rg USD \| US04302A1043	8.50 19:30:30	8.72 10.09.2025	-2.52% -0.22	8.50 1'100	8.52 400	-14.43%
Artis Part Ass Rg-A USD \| US04316A1088	46.09 19:32:47	46.49 09.09.2025	-0.86% -0.40	46.07 100	46.12 100	+7.99%
Artivion Rg USD \| US2289031005	41.10 19:25:48	42.45 09.09.2025	-3.18% -1.35	41.04 200	41.09 200	+48.48%
Arvinas Rg USD \| US04335A1051	8.025 19:32:51	8.00 10.09.2025	+0.31% +0.025	8.02 800	8.03 200	-58.27%
Asana Rg-A USD \| US04342Y1047	13.40 19:31:34	13.91 09.09.2025	-3.67% -0.51	13.40 800	13.41 1'200	-31.38%
Asbury Automotiv Rg USD \| US0434361046	247.42 19:19:40	253.94 09.09.2025	-2.57% -6.52	244.75 100	247.21 100	+4.49%
Ascent Indstries Rg USD \| US8715651076	12.41 19:22:38	12.41 10.09.2025	0.00% 0.00	12.27 200	12.44 100	+11.00%
ASGN Rg USD \| US00191U1025	51.34 19:30:15	52.37 09.09.2025	-1.97% -1.03	51.19 100	51.34 200	-37.16%
ASP Isotopes Rg USD \| US00218A1051	8.45 19:33:02	8.50 10.09.2025	-0.59% -0.05	8.44 300	8.45 400	+87.64%
Aspen Aerogels Rg USD \| US04523Y1055	6.425 19:32:48	6.66 09.09.2025	-3.53% -0.235	6.42 1'600	6.43 1'000	-43.94%
Assd Banc-Corp Rg USD \| US0454871056	26.43 19:32:53	26.18 09.09.2025	+0.95% +0.25	26.43 100	26.44 300	+9.54%
Astec Ind Inc Rg USD \| US0462241011	46.17 19:13:02	45.83 10.09.2025	+0.74% +0.34	46.09 100	46.18 400	+36.40%
Astrana Health Rg USD \| US03763A2078	29.33 19:29:50	30.26 10.09.2025	-3.07% -0.93	29.33 100	29.52 100	-4.03%
Astria Therapeut Rg USD \| US04635X1028	7.49 19:32:53	7.53 10.09.2025	-0.53% -0.04	7.48 100	7.50 200	-15.77%
Astronics Corp Rg USD \| US0464331083	44.44 19:31:57	38.29 10.09.2025	+16.06% +6.15	44.37 600	44.46 100	+139.91%
Asure Software Rg USD \| US04649U1025	7.91 19:30:32	8.11 10.09.2025	-2.47% -0.20	7.88 100	7.92 200	-13.82%
Atea Pharma Rg USD \| US04683R1068	3.14 19:31:40	3.16 10.09.2025	-0.63% -0.02	3.14 200	3.15 600	-5.67%
Atkore Rg USD \| US0476491081	60.40 19:32:53	58.24 09.09.2025	+3.71% +2.16	60.35 500	60.42 100	-30.21%
Atlanta Braves Rg-A USD \| US0477261046	45.37 18:27:16	45.56 10.09.2025	-0.42% -0.19	45.02 100	45.36 100	+11.67%
Atlanta Braves Rg-C USD \| US0477263026	41.76 19:20:38	42.01 10.09.2025	-0.60% -0.25	41.68 200	41.74 100	+9.80%
ATLANTIC INTL Rg USD \| US0485921094	3.61 18:56:35	3.31 10.09.2025	+9.06% +0.30	3.55 100	3.68 100	-32.03%
Atlantic Union Rg USD \| US04911A1079	35.24 19:29:54	35.13 09.09.2025	+0.31% +0.11	35.25 100	35.30 100	-7.26%
Atlanticus Hldgs Rg USD \| US04914Y1029	67.48 19:23:22	68.15 10.09.2025	-0.98% -0.67	67.00 200	67.61 100	+22.18%
Atlas Ener Rg USD \| US6420451089	10.60 19:32:22	10.47 09.09.2025	+1.24% +0.13	10.59 800	10.60 100	-52.80%
Atmus Filtra Rg USD \| US04956D1072	45.51 19:31:02	45.44 09.09.2025	+0.15% +0.07	45.46 100	45.51 100	+15.98%
ATN Internationa Rg USD \| US00215F1075	15.61 16:46:32	15.76 10.09.2025	-0.95% -0.15	15.28 100	15.54 100	-6.25%
Atomera Rg USD \| US04965B1008	3.26 19:25:01	3.31 10.09.2025	-1.51% -0.05	3.26 1'000	3.27 1'100	-71.47%
Atricure Rg USD \| US04963C2098	35.085 19:31:01	36.11 10.09.2025	-2.84% -1.025	35.03 100	35.12 100	+18.16%
aTyr Pharma Rg USD \| US0021202025	5.18 19:31:57	5.31 10.09.2025	-2.45% -0.13	5.17 1'300	5.18 1'100	+46.69%
AudioEye Rg USD \| US0507342014	13.15 19:24:12	13.43 10.09.2025	-2.08% -0.28	13.14 100	13.30 100	-11.70%
Aura Bioscis Rg USD \| US05153U1079	6.49 19:14:32	6.46 10.09.2025	+0.46% +0.03	6.46 100	6.49 400	-21.41%
Aurinia Pharma Rg USD \| CA05156V1022	12.26 19:32:49	12.35 10.09.2025	-0.73% -0.09	12.26 200	12.27 400	+37.53%
Avadel Pharma Rg USD \| IE00BDGMC594	15.85 19:26:27	15.59 10.09.2025	+1.67% +0.26	15.84 700	15.86 200	+48.33%
Avanos Medical Rg USD \| US05350V1061	12.00 19:23:23	12.35 09.09.2025	-2.83% -0.35	11.96 200	12.00 200	-22.42%
Avean Hlthc Hldg Rg USD \| US05356F1057	8.125 19:30:18	8.26 10.09.2025	-1.63% -0.135	8.12 400	8.14 500	+80.74%
AvePoint Rg USD \| US0536041041	15.79 19:30:15	16.61 10.09.2025	-4.94% -0.82	15.77 300	15.79 300	+0.61%
Aviat Networks Rg USD \| US05366Y2019	22.80 19:16:16	22.39 10.09.2025	+1.83% +0.41	22.70 100	22.86 200	+23.63%
Avidity Biosci Rg USD \| US05370A1088	46.92 19:32:45	46.62 10.09.2025	+0.64% +0.30	46.91 300	46.95 500	+60.32%
AvidXchange Hldg Rg USD \| US05368X1028	9.93 19:33:02	9.94 10.09.2025	-0.10% -0.01	9.93 21'100	9.94 42'500	-3.87%
Avient Rg USD \| US05368V1061	36.38 19:23:32	36.98 09.09.2025	-1.62% -0.60	36.36 200	36.40 300	-9.50%
Avista Rg USD \| US05379B1070	36.10 19:32:36	36.19 09.09.2025	-0.25% -0.09	36.08 400	36.12 300	-1.20%
AVITA Medical Rg USD \| US05380C1027	4.20 19:19:14	4.19 10.09.2025	+0.24% +0.01	4.17 100	4.20 200	-67.27%
Axcelis Techs Rg USD \| US0545402085	83.06 19:31:35	83.08 10.09.2025	-0.02% -0.02	83.04 200	83.16 100	+18.91%
Axogen Rg USD \| US05463X1063	16.28 19:32:50	16.42 10.09.2025	-0.85% -0.14	16.23 600	16.29 100	-0.36%
Axos Financial Rg USD \| US05465C1009	92.18 19:32:47	91.21 09.09.2025	+1.06% +0.97	92.08 100	92.27 200	+30.58%
Axsome Therapeut Rg USD \| US05464T1043	124.79 19:28:42	125.68 10.09.2025	-0.71% -0.89	124.43 200	124.69 200	+48.54%
Azenta Rg USD \| US1143401024	29.47 19:25:48	29.44 10.09.2025	+0.10% +0.03	29.41 200	29.47 100	-41.12%
AZZ Rg USD \| US0024741045	115.85 19:24:46	113.63 09.09.2025	+1.95% +2.22	115.50 200	116.90 1'400	+38.71%
B&G Foods Rg USD \| US05508R1068	4.535 19:32:27	4.57 09.09.2025	-0.77% -0.035	4.53 3'300	4.54 3'100	-33.67%
B&N Edu Rg USD \| US06777U2006	8.50 19:22:23	8.27 09.09.2025	+2.78% +0.23	8.48 200	8.52 400	-17.63%
Backblaze Rg-A USD \| US05637B1052	9.80 19:32:13	9.22 10.09.2025	+6.29% +0.58	9.79 300	9.82 500	+53.16%
Badger Meter Rg USD \| US0565251081	176.28 19:32:47	179.44 09.09.2025	-1.76% -3.16	176.18 100	178.00 100	-15.41%
Bakkt Hldgs Rg-A USD \| US05759B3050	9.22 19:31:54	9.73 09.09.2025	-5.24% -0.51	9.23 100	9.26 100	-60.72%
Balchem Corp Rg USD \| US0576652004	155.30 19:02:56	158.48 10.09.2025	-2.01% -3.18	155.07 300	155.84 100	-2.77%
Bally's Rg USD \| US05875B3042	10.08 18:31:04	9.99 09.09.2025	+0.90% +0.09	10.03 100	10.13 200	-45.91%
Banc of Californ Rg USD \| US05990K1060	16.89 19:29:55	16.79 09.09.2025	+0.60% +0.10	16.89 300	16.90 300	+8.60%
Bancfirst Rg USD \| US05945F1030	134.63 19:03:22	134.06 10.09.2025	+0.43% +0.57	133.88 100	134.45 200	+14.41%
Bancorp Rg USD \| US05969A1051	76.48 19:32:52	75.28 10.09.2025	+1.59% +1.20	76.40 200	76.48 100	+43.04%
Bandwidth-A Rg USD \| US05988J1034	15.05 19:26:39	15.59 10.09.2025	-3.46% -0.54	15.04 100	15.09 200	-8.40%
Bank First Rg USD \| US06211J1007	128.28 19:21:40	128.35 10.09.2025	-0.05% -0.07	127.57 100	128.43 100	+29.53%
Bank Of Hawaii Rg USD \| US0625401098	68.46 19:32:55	68.12 09.09.2025	+0.50% +0.34	68.37 300	68.48 100	-4.38%
Bank Of Marin Rg USD \| US0634251021	25.07 19:29:54	25.12 10.09.2025	-0.20% -0.05	25.03 100	25.09 200	+5.68%
Bank7 Rg USD \| US06652N1072	48.65 19:17:31	48.65 10.09.2025	0.00% 0.00	48.38 100	48.67 100	+4.26%
Bankfinancial Rg USD \| US06643P1049	12.25 19:29:58	12.21 10.09.2025	+0.33% +0.04	12.25 200	12.29 300	-3.82%
BankUnited Rg USD \| US06652K1034	38.75 19:32:53	38.43 09.09.2025	+0.83% +0.32	38.75 300	38.77 200	+0.68%
Bankwell Fin Gro Rg USD \| US06654A1034	44.56 19:32:27	43.98 10.09.2025	+1.32% +0.58	44.51 100	44.65 100	+41.19%
Banner Rg USD \| US06652V2088	66.88 19:27:56	66.82 10.09.2025	+0.09% +0.06	66.93 200	67.06 100	+0.07%
Bar Harbor BKSHS Rg USD \| US0668491006	32.00 18:02:17	31.69 09.09.2025	+0.98% +0.31	31.67 200	32.03 100	+3.63%
BARK Rg USD \| US68622E1047	0.8601 19:31:50	0.89 09.09.2025	-3.36% -0.0299	0.86 4'000	0.8643 200	-51.63%
Barrett Bus Svcs Rg USD \| US0684631080	46.415 19:02:42	47.03 10.09.2025	-1.31% -0.615	46.33 300	46.44 200	+8.26%
Bassett Furn Ind Rg USD \| US0702031040	16.43 18:43:19	16.51 10.09.2025	-0.48% -0.08	16.44 100	16.55 100	+19.38%
BayCom Rg USD \| US07272M1071	29.78 15:30:01	29.765 10.09.2025	+0.05% +0.015	29.80 100	29.98 100	+10.90%
BCB Bancorp Rg USD \| US0552981039	8.73 17:34:36	8.69 10.09.2025	+0.46% +0.04	8.69 400	8.72 200	-26.60%
Bco Latinoam -E USD \| PAP169941328	46.46 19:14:08	46.57 09.09.2025	-0.24% -0.11	46.43 200	46.49 100	+30.92%
Beacon Fin Rg USD \| US0846801076	26.20 19:26:31	26.33 09.09.2025	-0.49% -0.13	26.22 400	26.24 200	-7.39%
Beam Therapeutic Rg USD \| US07373V1052	20.34 19:32:53	20.365 10.09.2025	-0.12% -0.025	20.35 100	20.36 200	-17.88%
Beauty Health Rg-A USD \| US88331L1089	2.325 19:32:30	2.44 10.09.2025	-4.71% -0.115	2.32 1'200	2.33 1'600	+53.46%
Beazer Homes USA Rg USD \| US07556Q8814	25.36 19:24:04	25.21 09.09.2025	+0.60% +0.15	25.33 100	25.36 100	-8.19%
Bed Bath Rg USD \| US6903701018	10.75 19:32:59	11.11 09.09.2025	-3.24% -0.36	10.74 400	10.75 200	+125.35%
Bel Fuse-A USD \| US0773472016	117.70 18:51:02	118.93 10.09.2025	-1.03% -1.23	116.82 100	119.47 200	+32.03%
Bel Fuse-B USD \| US0773473006	144.98 19:23:40	143.15 10.09.2025	+1.28% +1.83	144.01 100	145.00 100	+73.58%
Belden Rg USD \| US0774541066	129.17 19:28:50	127.99 09.09.2025	+0.92% +1.18	129.16 300	129.48 100	+13.66%
Benchmark Electr Rg USD \| US08160H1014	39.77 19:23:34	39.02 09.09.2025	+1.92% +0.75	39.77 200	39.82 200	-14.05%
Benitec Biophrm Rg USD \| US08205P2092	13.99 16:19:51	13.99 10.09.2025	0.00% 0.00	13.86 100	13.99 100	+10.77%
Berry Rg USD \| US08579X1019	3.30 19:30:25	3.18 10.09.2025	+3.77% +0.12	3.29 1'400	3.30 1'000	-23.00%
Beta Bionics Rg USD \| US08659B1026	24.265 19:32:05	25.00 10.09.2025	-2.94% -0.735	24.23 100	24.44 100	-
Better Home Rg-A USD \| US08774B5084	24.61 19:23:30	24.35 10.09.2025	+1.07% +0.26	24.57 100	24.83 100	+172.98%
Beyond Meat Rg USD \| US08862E1091	2.515 19:32:36	2.58 10.09.2025	-2.52% -0.065	2.51 900	2.52 1'800	-31.38%
BGC Group Rg-A USD \| US0889291045	10.105 19:28:00	10.03 10.09.2025	+0.75% +0.075	10.10 8'100	10.11 2'200	+10.71%
Bicara Therap Rg USD \| US0554771032	12.17 19:31:25	12.46 10.09.2025	-2.33% -0.29	12.16 500	12.19 100	-28.47%
BigBear.ai Rg USD \| US08975B1098	4.765 19:32:46	4.80 09.09.2025	-0.73% -0.035	4.76 12'000	4.77 40'400	+7.87%
Biglari Hldgs-B Rg USD \| US08986R3093	307.21 19:26:42	311.97 09.09.2025	-1.53% -4.76	307.02 100	308.00 100	+22.68%
BioAge Labs Rg USD \| US09077V1008	5.02 19:18:34	4.98 10.09.2025	+0.80% +0.04	5.00 300	5.03 200	-13.99%
Biocryst Pharm Rg USD \| US09058V1035	8.015 19:28:08	8.08 10.09.2025	-0.80% -0.065	8.01 500	8.02 1'500	+7.45%
Biolife Solution Rg USD \| US09062W2044	26.28 19:24:10	26.40 10.09.2025	-0.45% -0.12	26.19 100	26.25 100	+1.69%
biote Rg-A USD \| US0906831039	3.34 19:08:19	3.32 10.09.2025	+0.60% +0.02	3.31 200	3.32 400	-46.28%
Bioventus Rg-A USD \| US09075A1088	7.03 19:30:05	7.27 10.09.2025	-3.30% -0.24	7.02 100	7.04 600	-30.76%
Bit Digital Rg USD \| KYG1144A1058	2.985 19:32:22	2.77 10.09.2025	+7.76% +0.215	2.98 9'800	2.99 12'200	-5.46%
BJ's Restaurants Rg USD \| US09180C1062	31.75 19:22:31	32.81 10.09.2025	-3.23% -1.06	31.69 100	31.75 100	-6.62%
BK Techno Rg USD \| US05587G2030	68.43 18:35:19	69.90 09.09.2025	-2.10% -1.47	67.00 200	69.78 200	+103.85%
BKV Rg USD \| US05603J1088	21.87 19:32:16	21.59 09.09.2025	+1.30% +0.28	21.82 300	21.92 100	-9.21%
Black Hills Rg USD \| US0921131092	58.50 19:32:32	58.65 09.09.2025	-0.26% -0.15	58.49 200	58.53 200	+0.22%
Blackbaud USD \| US09227Q1004	67.75 19:32:43	68.56 10.09.2025	-1.18% -0.81	67.70 100	67.76 100	-7.25%
BlackLine Rg USD \| US09239B1098	54.24 19:29:55	54.59 10.09.2025	-0.64% -0.35	54.21 300	54.27 200	-10.15%
BlackSky Tech Rg-A USD \| US09263B2079	15.85 19:31:37	16.32 09.09.2025	-2.88% -0.47	15.85 300	15.89 200	+51.25%
Blackston REIT Rg-A USD \| US09257W1009	19.865 19:32:29	19.87 09.09.2025	-0.03% -0.005	19.87 100	19.88 400	+14.13%
Blend Labs Rg-A USD \| US09352U1088	4.12 19:31:11	4.23 09.09.2025	-2.60% -0.11	4.12 300	4.13 500	+0.48%
Bloom Energy-A Rg USD \| US0937121079	63.37 19:33:05	55.00 09.09.2025	+15.22% +8.37	63.36 100	63.39 100	+147.64%
Bloomin Brands Rg USD \| US0942351083	6.755 19:32:32	6.91 10.09.2025	-2.24% -0.155	6.75 1'400	6.76 1'500	-43.41%
Blue Bird Rg USD \| US0953061068	58.31 19:28:58	58.30 10.09.2025	+0.02% +0.01	58.20 200	58.31 100	+50.92%
Blue Foundry Rg USD \| US09549B1044	9.335 18:04:59	9.25 10.09.2025	+0.92% +0.085	9.24 100	9.30 300	-5.71%
Blue Ridge Bank Rg USD \| US0958251052	4.17 19:30:34	4.16 09.09.2025	+0.24% +0.01	3.90 1'000	4.18 1'000	+29.19%
BlueLinx Holding Rg USD \| US09624H2085	79.11 19:02:01	78.80 09.09.2025	+0.39% +0.31	78.28 100	79.00 200	-22.87%
Bnk of NT Butter Rg USD \| BMG0772R2087	44.99 19:32:52	44.80 09.09.2025	+0.42% +0.19	44.99 100	45.41 200	+22.57%
Boise Cascade Rg USD \| US09739D1000	85.93 19:09:53	85.29 09.09.2025	+0.75% +0.64	85.49 100	85.71 200	-28.24%
Boot Barn Hldgs Rg USD \| US0994061002	183.33 19:31:59	184.32 09.09.2025	-0.54% -0.99	183.13 100	183.55 100	+21.41%
Borr Drilg Rg USD \| BMG1466R1732	3.065 19:33:00	3.04 09.09.2025	+0.82% +0.025	3.06 8'300	3.07 5'200	-22.05%
Boston Omaha-A Rg USD \| US1010441053	13.34 19:26:30	13.40 09.09.2025	-0.45% -0.06	13.34 200	13.37 300	-5.50%
Bowhead Rg USD \| US10240L1026	28.77 19:31:13	30.10 09.09.2025	-4.42% -1.33	28.75 200	28.86 200	-15.26%
Bowman Cnsltng Rg USD \| US1030021018	40.64 19:27:50	40.66 10.09.2025	-0.05% -0.02	40.58 100	40.66 300	+62.97%
Box Rg-A USD \| US10316T1043	32.71 19:29:55	33.55 09.09.2025	-2.50% -0.84	32.69 100	32.72 200	+6.17%
Br EXSubVtg Rg-A USD \| CA11259V1067	33.59 19:25:20	33.23 09.09.2025	+1.08% +0.36	33.54 100	33.62 100	+36.97%
Braemar Htl REIT Rg USD \| US10482B1017	2.88 19:29:01	2.91 09.09.2025	-1.03% -0.03	2.88 1'800	2.89 400	-3.00%
BrAndyw REIT-SBI Rg USD \| US1053682035	4.355 19:25:31	4.28 09.09.2025	+1.75% +0.075	4.35 3'600	4.36 9'800	-23.57%
Braze Rg-A USD \| US10576N1028	30.38 19:32:45	31.31 10.09.2025	-2.97% -0.93	30.36 100	30.40 300	-25.24%
BRC Rg-A USD \| US05601U1051	1.545 19:30:29	1.58 09.09.2025	-2.22% -0.035	1.54 3'400	1.55 2'300	-50.16%
Brd Fin Hldg Rg USD \| US0185811082	64.245 19:18:01	64.22 09.09.2025	+0.04% +0.025	63.99 200	64.09 100	+5.18%
BrghtSprng Hlth Rg USD \| US10950A1060	27.76 19:33:11	26.24 10.09.2025	+5.72% +1.50	27.70 500	27.72 300	+54.08%
BridgeBio Pharma Rg USD \| US10806X1028	52.65 19:30:43	53.50 10.09.2025	-1.59% -0.85	52.63 100	52.70 200	+94.97%
Bridgwtr Bncshs Rg USD \| US1086211034	16.47 19:26:14	16.47 10.09.2025	0.00% 0.00	16.43 100	16.50 200	+21.91%
Bright Minds Rg USD \| CA10919W4056	42.19 18:37:29	42.17 10.09.2025	+0.05% +0.02	41.78 100	42.39 300	+17.07%
BrightSpire REIT Rg USD \| US10949T1097	5.88 19:26:06	5.88 09.09.2025	0.00% 0.00	5.87 500	5.88 1'300	+4.26%
Brightstar Lott Rg USD \| GB00BVG7F061	16.56 19:31:28	16.77 09.09.2025	-1.25% -0.21	16.56 700	16.57 800	-5.04%
BrightView Hldg Rg USD \| US10948C1071	13.70 19:28:05	13.72 09.09.2025	-0.15% -0.02	13.70 400	13.71 300	-14.20%
Brinker Intl Rg USD \| US1096411004	151.00 19:29:10	155.72 09.09.2025	-3.03% -4.72	150.93 200	151.08 300	+17.71%
Brinks Rg USD \| US1096961040	114.68 19:29:31	115.59 09.09.2025	-0.79% -0.91	114.47 100	114.64 100	+24.60%
Bristow Group Rg USD \| US11040G1031	37.48 19:23:24	37.71 09.09.2025	-0.61% -0.23	37.36 100	37.52 100	+9.94%
BRL Rg USD \| VGG1110E1079	14.11 19:32:50	14.48 09.09.2025	-2.56% -0.37	14.09 700	14.12 300	-61.23%
Broadstone REIT Rg USD \| US11135E2037	18.58 19:32:38	18.55 09.09.2025	+0.16% +0.03	18.58 1'300	18.59 700	+16.96%
Brookdale Sr Liv Rg USD \| US1124631045	7.75 19:32:28	7.62 09.09.2025	+1.71% +0.13	7.75 1'100	7.76 300	+51.49%
Brookfield Invt Rg USD \| CA11276H1064	40.23 19:33:02	40.11 09.09.2025	+0.30% +0.12	40.21 100	40.23 300	+0.25%
BRT Apartments Rg USD \| US0556453035	16.00 18:23:35	15.95 09.09.2025	+0.31% +0.05	15.88 100	16.13 100	-11.54%
Bsnss Frst Banc Rg USD \| US12326C1053	24.725 19:33:00	24.63 10.09.2025	+0.39% +0.095	24.70 100	24.79 100	-4.16%
BTDR Rg USD \| KYG114481008	13.77 19:33:08	13.85 10.09.2025	-0.58% -0.08	13.76 300	13.79 200	-36.09%
Buckle Rg USD \| US1184401065	59.65 19:32:47	59.04 09.09.2025	+1.03% +0.61	59.62 300	59.68 200	+16.20%
Build-A-Bear Wor Rg USD \| US1200761047	73.26 19:23:00	70.88 09.09.2025	+3.36% +2.38	72.85 100	73.09 200	+53.95%
Bumble Rg-A USD \| US12047B1052	6.445 19:29:18	6.62 10.09.2025	-2.64% -0.175	6.44 1'900	6.45 300	-18.67%
Burford Cap NPV Rg USD \| GG00BMGYLN96	12.50 19:31:21	12.54 09.09.2025	-0.32% -0.04	12.50 300	12.51 100	-1.65%
Burke & Hrb Fin Rg USD \| US12135Y1082	62.225 19:08:06	62.58 10.09.2025	-0.57% -0.355	62.00 200	62.38 200	+0.35%
Butterfly Netw Rg-A USD \| US1241551027	1.51 19:32:11	1.58 09.09.2025	-4.43% -0.07	1.51 7'000	1.52 12'200	-49.36%
BV Financial Rg USD \| US05603E2081	16.52 19:29:03	16.58 10.09.2025	-0.36% -0.06	16.49 100	16.58 100	-3.72%
Byline Bancorp Rg USD \| US1244111092	28.89 19:32:54	28.87 09.09.2025	+0.07% +0.02	28.84 100	28.90 100	-0.45%
Byrna Tech Rg USD \| US12448X2018	19.86 19:29:20	19.44 10.09.2025	+2.16% +0.42	19.82 100	19.89 200	-32.52%
C & F Financial Rg USD \| US12466Q1040	71.30 10.09.2025	70.98 09.09.2025	+0.45% +0.32	69.79 100	70.75 400	+0.07%
C3.ai Rg-A USD \| US12468P1049	15.59 19:32:51	15.74 09.09.2025	-0.95% -0.15	15.59 200	15.60 200	-54.28%
Cable One Rg USD \| US12685J1051	158.91 19:23:16	162.23 09.09.2025	-2.05% -3.32	158.13 200	158.93 100	-55.20%
Cabot Corp Rg USD \| US1270551013	79.51 19:29:54	80.44 09.09.2025	-1.16% -0.93	79.40 100	79.62 100	-11.90%
Cactus-A Rg USD \| US1272031071	41.23 19:32:20	40.88 09.09.2025	+0.86% +0.35	41.23 300	41.26 100	-29.95%
Cadence Bank Rg USD \| US12740C1036	37.32 19:30:32	37.27 09.09.2025	+0.13% +0.05	37.33 500	37.35 100	+8.19%
Cadiz Rg USD \| US1275372076	3.465 19:21:27	3.48 10.09.2025	-0.43% -0.015	3.46 700	3.47 500	-33.08%
Cadre Holdings Rg USD \| US12763L1052	31.24 18:44:24	31.26 09.09.2025	-0.06% -0.02	31.18 200	31.27 200	-3.22%
Cal Water Serv G Rg USD \| US1307881029	45.525 19:22:57	46.29 09.09.2025	-1.65% -0.765	45.50 100	45.58 100	+2.12%
Cal-Maine Foods Rg USD \| US1280302027	108.075 19:31:19	108.68 10.09.2025	-0.56% -0.605	108.23 200	108.49 100	+5.60%
Calavo Growers Rg USD \| US1282461052	26.35 19:32:44	27.54 10.09.2025	-4.32% -1.19	26.32 300	26.38 100	+8.00%
Caledonia Mng Rg USD \| JE00BF0XVB15	30.41 19:23:41	29.74 09.09.2025	+2.25% +0.67	30.37 100	30.56 100	+216.05%
Caleres Rg USD \| US1295001044	15.72 19:31:12	15.25 09.09.2025	+3.08% +0.47	15.71 100	15.73 200	-34.15%
California Res Rg USD \| US13057Q3056	52.69 19:32:12	51.05 09.09.2025	+3.21% +1.64	52.69 300	52.73 100	-1.62%
California Rg USD \| US84252A1060	17.21 19:04:02	17.23 10.09.2025	-0.12% -0.02	17.16 100	17.25 100	+4.17%
Calix Rg USD \| US13100M5094	62.33 19:28:43	61.67 09.09.2025	+1.07% +0.66	62.22 100	62.33 100	+76.86%
Calumet Rg USD \| US1314281049	17.46 19:32:22	17.77 10.09.2025	-1.74% -0.31	17.49 300	17.53 100	-19.30%
Camden National Rg USD \| US1330341082	40.12 19:13:41	40.13 10.09.2025	-0.02% -0.01	40.06 200	40.24 100	-6.11%
Candel Therapeut Rg USD \| US1374041093	4.90 19:11:33	4.97 10.09.2025	-1.41% -0.07	4.87 400	4.89 300	-42.74%
Cannae Hldg Rg USD \| US13765N1072	18.68 19:31:59	18.93 09.09.2025	-1.32% -0.25	18.67 300	18.69 400	-4.68%
Cantaloupe Rg USD \| US1381031061	10.815 19:32:22	10.81 10.09.2025	+0.05% +0.005	10.81 6'200	10.82 6'100	+13.67%
Capital Bancorp Rg USD \| US1397371006	33.50 19:26:34	33.66 10.09.2025	-0.48% -0.16	33.48 200	33.65 200	+18.11%
Capital City Bk Rg USD \| US1396741050	43.21 19:11:06	42.91 10.09.2025	+0.70% +0.30	43.01 100	43.36 100	+17.08%
Capitol Fed Fin Rg USD \| US14057J1016	6.455 19:33:01	6.41 10.09.2025	+0.70% +0.045	6.45 2'000	6.46 2'100	+8.46%
Capri Hldg Rg USD \| VGG1890L1076	21.34 19:28:43	21.34 09.09.2025	0.00% 0.00	21.33 200	21.35 200	+1.33%
Capricor Therap Rg USD \| US14070B3096	6.44 19:33:11	6.48 10.09.2025	-0.62% -0.04	6.41 500	6.45 300	-53.04%
Cardiff Oncology Rg USD \| US14147L1089	2.085 19:33:02	2.13 10.09.2025	-2.11% -0.045	2.08 2'500	2.09 800	-50.92%
CareDx Rg USD \| US14167L1035	13.26 19:33:01	13.45 10.09.2025	-1.41% -0.19	13.25 200	13.28 100	-37.18%
CareTrust-REIT Rg USD \| US14174T1079	33.73 19:32:09	33.90 09.09.2025	-0.50% -0.17	33.72 900	33.74 200	+25.32%
CarGurus-A Rg USD \| US1417881091	35.53 19:31:03	35.83 10.09.2025	-0.84% -0.30	35.51 100	35.55 100	-1.94%
Carriage Service Rg USD \| US1439051079	41.59 19:19:26	42.64 09.09.2025	-2.46% -1.05	41.53 200	41.69 400	+7.00%
Cars.com Rg USD \| US14575E1055	13.34 19:25:48	13.39 09.09.2025	-0.37% -0.05	13.31 500	13.32 400	-22.74%
Carter Bankshs Rg USD \| US1461031064	19.96 19:31:02	19.87 10.09.2025	+0.45% +0.09	19.95 300	19.99 100	+12.96%
Carter Rg USD \| US1462291097	28.57 19:32:36	28.94 09.09.2025	-1.28% -0.37	28.58 100	28.64 100	-46.60%
Cartesian Rg USD \| US8162123025	10.01 18:24:13	10.09 10.09.2025	-0.79% -0.08	9.87 300	10.03 100	-43.66%
Casella Waste Sys-A USD \| US1474481041	91.45 19:28:32	92.77 10.09.2025	-1.42% -1.32	91.39 100	91.62 100	-12.32%
Cass Info Sys Rg USD \| US14808P1093	42.64 18:43:08	42.63 10.09.2025	+0.02% +0.01	42.29 100	42.85 100	+4.20%
Castle Biosci Rg USD \| US14843C1053	23.49 19:23:48	24.65 10.09.2025	-4.71% -1.16	23.44 100	23.57 200	-7.50%
Catalyst Pharma Rg USD \| US14888U1016	19.79 19:32:29	20.00 10.09.2025	-1.05% -0.21	19.78 900	19.80 200	-4.17%
Cathay Genl Banc Rg USD \| US1491501045	49.37 19:29:54	49.26 10.09.2025	+0.22% +0.11	49.37 100	49.43 100	+3.47%
Cavco Industries Rg USD \| US1495681074	540.45 18:20:59	541.74 10.09.2025	-0.24% -1.29	540.39 200	542.84 100	+21.40%
CB Finl Svcs Rg USD \| US12479G1013	33.31 16:34:53	33.05 10.09.2025	+0.79% +0.26	33.20 100	33.40 100	+15.64%
CBIZ Rg USD \| US1248051021	56.03 19:32:10	57.67 09.09.2025	-2.84% -1.64	56.01 100	56.09 100	-29.52%
CBL & Assoc REIT Rg USD \| US1248308785	31.94 19:00:01	32.01 09.09.2025	-0.22% -0.07	31.80 200	31.92 100	+8.84%
Ceco Environment Rg USD \| US1251411013	46.75 19:26:56	45.28 10.09.2025	+3.25% +1.47	46.72 100	46.82 200	+49.78%
Celcuity Rg USD \| US15102K1007	57.74 19:33:03	60.77 10.09.2025	-4.99% -3.03	57.65 100	57.85 300	+364.25%
Celldex Theraptc Rg USD \| US15117B2025	24.78 19:32:28	24.30 10.09.2025	+1.98% +0.48	24.73 200	24.81 300	-3.84%
Centers REIT-SBI Rg USD \| US15202L1070	58.45 19:25:19	59.62 09.09.2025	-1.96% -1.17	58.14 500	58.89 100	-9.87%
Centl Gard NVtgRg-A USD \| US1535272058	32.92 19:29:25	34.03 10.09.2025	-3.26% -1.11	32.92 200	32.98 200	+2.97%
Central Garden & Rg USD \| US1535271068	36.31 19:02:47	37.49 10.09.2025	-3.15% -1.18	36.22 400	36.34 100	-3.38%
Central Pacific Rg USD \| US1547604090	30.81 19:32:46	30.73 09.09.2025	+0.26% +0.08	30.79 400	30.87 200	+5.78%
Centrus Energy Rg-A USD \| US15643U1043	222.94 19:29:51	218.15 09.09.2025	+2.20% +4.79	222.50 300	224.00 100	+228.99%
Centuri Hldg Rg USD \| US1559231055	22.40 19:32:45	21.45 09.09.2025	+4.43% +0.95	22.40 500	22.41 100	+11.08%
Century Aluminum Rg USD \| US1564311082	22.50 19:29:40	21.74 10.09.2025	+3.50% +0.76	22.49 400	22.51 400	+19.32%
Century Communit Rg USD \| US1565043007	66.98 19:19:10	67.94 09.09.2025	-1.41% -0.96	66.83 300	67.01 200	-7.39%
Cerence Rg USD \| US1567271093	9.49 19:32:47	9.64 10.09.2025	-1.56% -0.15	9.49 100	9.50 200	+22.80%
Ceribell Rg USD \| US15678C1027	11.51 19:32:00	11.86 10.09.2025	-2.95% -0.35	11.51 100	11.52 500	-54.17%
Cerus Rg USD \| US1570851014	1.215 19:24:04	1.29 10.09.2025	-5.81% -0.075	1.21 7'800	1.22 8'300	-16.23%
CEVA Rg USD \| US1572101053	22.71 19:23:32	22.85 10.09.2025	-0.61% -0.14	22.66 200	22.72 200	-27.58%
CF Bankshares Rg USD \| US12520L1098	25.085 19:00:49	25.30 10.09.2025	-0.85% -0.215	25.01 100	25.23 100	-0.94%
CG Oncology Rg USD \| US1569441009	33.35 19:28:07	33.47 10.09.2025	-0.36% -0.12	33.20 100	33.30 200	+16.70%
Chain Bridge Rg-A USD \| US15746L1008	30.51 16:26:57	31.06 09.09.2025	-1.77% -0.55	30.60 200	30.95 100	+23.89%
Champion Home Rg USD \| US8308301055	73.87 19:27:40	74.54 09.09.2025	-0.90% -0.67	73.91 100	73.97 600	-15.39%
Chart Industries Rg USD \| US16115Q3083	199.16 19:29:05	199.34 09.09.2025	-0.09% -0.18	199.08 100	199.15 100	+4.45%
Chath L REIT-SBI Rg USD \| US16208T1025	7.09 19:26:48	7.14 09.09.2025	-0.70% -0.05	7.07 100	7.09 200	-20.22%
Cheesecake Facto Rg USD \| US1630721017	58.42 19:33:05	59.11 10.09.2025	-1.17% -0.69	58.37 100	58.44 100	+24.60%
Chefs' Warehouse Rg USD \| US1630861011	63.62 19:27:57	64.63 10.09.2025	-1.56% -1.01	63.53 100	63.72 300	+31.04%
Chemours Rg USD \| US1638511089	16.435 19:30:59	16.67 09.09.2025	-1.41% -0.235	16.43 100	16.44 700	-1.36%
Chemung Financia Rg USD \| US1640241014	53.11 15:30:00	53.02 10.09.2025	+0.17% +0.09	52.50 100	52.99 200	+8.63%
Chesapeake Util Rg USD \| US1653031088	124.05 19:28:40	124.24 09.09.2025	-0.15% -0.19	123.80 100	124.27 100	+2.38%
Chi Atl RE REIT Rg USD \| US1672391026	13.36 19:32:35	13.30 10.09.2025	+0.45% +0.06	13.35 900	13.40 200	-13.75%
Chimera Inv REIT Rg USD \| US16934Q8024	14.47 19:32:34	14.51 09.09.2025	-0.28% -0.04	14.46 200	14.48 200	+3.64%
Choiceone Finl S Rg USD \| US1703861062	30.44 19:31:12	30.495 10.09.2025	-0.18% -0.055	30.38 100	30.58 100	-14.44%
Cidara Therapeut Rg USD \| US1717572069	63.09 19:32:47	62.96 10.09.2025	+0.21% +0.13	62.85 200	63.21 200	+134.23%
Cimpress Rg USD \| IE00BKYC3F77	59.80 19:02:55	62.67 10.09.2025	-4.58% -2.87	59.55 500	59.74 100	-12.62%
Cinemark Holding Rg USD \| US17243V1026	27.01 19:32:57	27.01 09.09.2025	0.00% 0.00	27.01 200	27.03 300	-12.81%
Cipher Mining Rg USD \| US17253J1060	9.935 19:33:03	9.22 10.09.2025	+7.75% +0.715	9.93 1'100	9.94 2'700	+98.71%
Citi Trends Rg USD \| US17306X1028	35.12 19:25:50	35.17 10.09.2025	-0.14% -0.05	34.97 100	35.16 100	+33.98%
Citizens & North Rg USD \| US1729221069	19.99 19:02:55	20.02 10.09.2025	-0.15% -0.03	19.75 1'000	20.14 100	+7.63%
Citizens Cmnty B Rg USD \| US1749031043	16.285 17:51:30	16.33 10.09.2025	-0.28% -0.045	16.25 100	16.31 100	+0.25%
Citizens Financi Rg USD \| US1746151042	61.79 15:30:00	61.19 10.09.2025	+0.98% +0.60	62.30 100	62.77 100	-3.35%
Citizens-A USD \| US1747401008	5.38 19:22:20	5.23 09.09.2025	+2.87% +0.15	5.35 400	5.38 100	+30.42%
City Holding Co Rg USD \| US1778351056	127.07 19:26:16	127.14 10.09.2025	-0.06% -0.07	126.56 100	127.25 100	+7.31%
City Office REIT Rg USD \| US1785871013	6.94 19:04:43	6.94 09.09.2025	0.00% 0.00	6.94 182'500	6.95 101'600	+25.72%
Civista Bancshar Rg USD \| US1788671071	21.03 19:25:06	21.01 10.09.2025	+0.10% +0.02	20.88 200	21.10 100	-0.14%
Claritev Rg USD \| US62548M2098	65.04 19:31:33	72.45 09.09.2025	-10.23% -7.41	64.79 100	65.87 300	+390.19%
Claros Mor REIT Rg USD \| US18270D1063	3.84 19:32:49	3.75 09.09.2025	+2.40% +0.09	3.85 2'700	3.86 1'300	-17.04%
Clarus Rg USD \| US18270P1093	3.88 19:26:36	4.00 10.09.2025	-3.00% -0.12	3.87 300	3.89 300	-11.31%
Clean Energy Fue Rg USD \| US1844991018	2.585 19:32:58	2.48 10.09.2025	+4.23% +0.105	2.58 2'500	2.59 4'500	-1.20%
Cleanspark Rg USD \| US18452B2097	9.93 19:32:48	9.67 10.09.2025	+2.69% +0.26	9.93 800	9.94 1'100	+4.99%
Clear Secure Rg-A USD \| US18467V1098	36.02 19:29:55	36.67 09.09.2025	-1.77% -0.65	36.02 300	36.05 200	+37.65%
Clearfield Rg USD \| US18482P1030	32.91 19:28:47	33.25 10.09.2025	-1.02% -0.34	32.91 200	32.98 200	+7.26%
ClearPoint Neuro Rg USD \| US18507C1036	10.65 19:23:33	10.95 10.09.2025	-2.74% -0.30	10.61 200	10.67 200	-28.80%
Clearwater Paper Rg USD \| US18538R1032	21.18 19:26:10	21.32 09.09.2025	-0.66% -0.14	21.16 400	21.21 100	-28.38%
Climb Glb Sltn Rg USD \| US9467601053	125.19 18:55:43	125.22 10.09.2025	-0.02% -0.03	124.98 100	125.84 100	-1.21%
Clipper Rlt REIT Rg USD \| US18885T3068	4.33 19:28:50	4.45 09.09.2025	-2.70% -0.12	4.32 100	4.37 100	-2.84%
Clrwtr Analtcs Rg-A USD \| US1851231068	20.08 19:32:51	20.27 09.09.2025	-0.94% -0.19	20.07 300	20.09 700	-26.34%
Clvr Hlth Inv Rg-A USD \| US18914F1030	3.03 19:33:03	2.89 10.09.2025	+4.84% +0.14	3.02 9'600	3.03 800	-8.25%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	17.10 19:31:46	17.85 09.09.2025	-4.20% -0.75	17.07 300	17.10 100	-15.32%
CNB Finl Rg USD \| US1261281075	25.855 19:20:06	25.90 10.09.2025	-0.17% -0.045	25.80 200	25.84 100	+4.18%
CNO Fincl Group Rg USD \| US12621E1038	39.23 19:32:53	39.36 09.09.2025	-0.33% -0.13	39.23 300	39.25 200	+5.78%
CNX Resources Rg USD \| US12653C1080	29.205 19:32:21	29.10 09.09.2025	+0.36% +0.105	29.20 200	29.22 500	-20.64%
Coastal Finl Rg USD \| US19046P2092	110.54 19:24:11	110.63 10.09.2025	-0.08% -0.09	110.33 200	110.97 200	+30.29%
Codexis Rg USD \| US1920051067	2.45 19:30:17	2.45 10.09.2025	0.00% 0.00	2.45 900	2.46 1'400	-48.64%
Coeur Mining Rg USD \| US1921085049	14.73 19:31:57	14.33 09.09.2025	+2.79% +0.40	14.72 2'200	14.74 1'100	+150.52%
Cogent Bioscis Rg USD \| US19240Q2012	12.70 19:32:23	12.82 10.09.2025	-0.94% -0.12	12.70 200	12.73 100	+64.36%
Cogent Comm Hldg Rg USD \| US19239V3024	35.59 19:32:02	36.30 10.09.2025	-1.96% -0.71	35.62 200	35.68 100	-52.90%
Cohen & Steers Rg USD \| US19247A1007	70.73 19:27:50	70.54 09.09.2025	+0.27% +0.19	70.65 100	70.85 200	-23.61%
Coherus Onco Rg USD \| US19249H1032	1.33 19:17:18	1.35 10.09.2025	-1.48% -0.02	1.32 1'900	1.33 3'100	-2.17%
Cohu Rg USD \| US1925761066	20.77 19:29:51	20.62 10.09.2025	+0.73% +0.15	20.77 100	20.81 300	-22.77%
Collegium Pharma Rg USD \| US19459J1043	37.79 19:32:01	37.97 10.09.2025	-0.47% -0.18	37.77 100	37.86 200	+32.53%
Colony Bank Rg USD \| US19623P1012	16.97 19:00:26	17.03 09.09.2025	-0.35% -0.06	16.92 100	16.99 200	+5.51%
Columbia Finl Rg USD \| US1976411033	15.33 19:17:48	15.34 10.09.2025	-0.07% -0.01	15.32 300	15.34 200	-2.97%
Columbus Mckinno Rg USD \| US1993331057	14.41 19:29:50	14.39 10.09.2025	+0.14% +0.02	14.39 200	14.44 200	-61.36%
Comm Health REIT Rg USD \| US20369C1062	15.44 19:26:40	15.75 09.09.2025	-1.97% -0.31	15.42 200	15.46 500	-18.01%
Comm Health Syst Rg USD \| US2036681086	2.87 19:31:14	3.00 09.09.2025	-4.33% -0.13	2.87 1'100	2.88 2'200	+0.33%
Commerce.com Rg-1 USD \| US08975P1084	4.49 19:26:48	4.63 10.09.2025	-3.02% -0.14	4.48 1'000	4.50 600	-24.35%
Commercial Metal Rg USD \| US2017231034	58.52 19:31:47	58.40 09.09.2025	+0.21% +0.12	58.52 100	58.56 300	+17.74%
CommScope Rg USD \| US20337X1090	16.19 19:33:02	16.195 10.09.2025	-0.03% -0.005	16.18 800	16.20 100	+210.84%
Community Fin Rg USD \| US2036071064	59.34 19:33:10	59.13 09.09.2025	+0.36% +0.21	59.34 200	59.44 100	-4.13%
Community Trust Rg USD \| US2041491083	57.53 19:16:37	57.52 10.09.2025	+0.02% +0.01	57.33 100	57.66 100	+8.47%
Community West Rg USD \| US2039371073	21.05 19:26:04	21.02 10.09.2025	+0.14% +0.03	21.00 5'000	21.08 100	+8.52%
CommVault System Rg USD \| US2041661024	178.20 19:32:00	185.22 10.09.2025	-3.79% -7.02	177.91 100	178.31 100	+22.74%
Compass Hldgs-SBI USD \| US20451Q1040	6.955 19:31:16	7.13 09.09.2025	-2.45% -0.175	6.94 400	6.96 800	-69.11%
Compass Minerals Rg USD \| US20451N1019	17.96 19:24:58	18.40 09.09.2025	-2.39% -0.44	17.92 100	17.96 100	+63.56%
Compass Rg-A USD \| US20464U1007	9.09 19:32:32	9.28 09.09.2025	-2.05% -0.19	9.09 2'200	9.10 1'600	+58.63%
Compass Theraptc Rg USD \| US20454B1044	3.485 19:31:46	3.48 10.09.2025	+0.14% +0.005	3.48 100	3.49 400	+140.00%
Complete Solar Rg USD \| US20460L1044	1.51 19:31:44	1.48 10.09.2025	+2.03% +0.03	1.50 500	1.52 1'100	-17.32%
CompoSecure Rg-A USD \| US20459V1052	19.26 19:32:54	18.91 10.09.2025	+1.85% +0.35	19.24 500	19.28 500	+55.13%
Compx Intl-A USD \| US20563P1012	22.81 09.09.2025	23.14 08.09.2025	-1.43% -0.33	22.51 100	26.96 200	-12.77%
Comstock Resourc Rg USD \| US2057683029	15.60 19:32:50	15.40 09.09.2025	+1.30% +0.20	15.59 300	15.61 700	-15.48%
Concentra Grp Rg USD \| US20603L1026	21.54 19:33:05	22.19 09.09.2025	-2.93% -0.65	21.53 300	21.55 100	+12.18%
Concrete Pumping Rg USD \| US2067041085	7.05 18:47:48	6.99 10.09.2025	+0.86% +0.06	7.05 200	7.11 100	+4.95%
Conduent Rg USD \| US2067871036	2.785 19:32:49	2.80 10.09.2025	-0.54% -0.015	2.78 1'800	2.79 3'900	-30.69%
Conmed Corp Rg USD \| US2074101013	52.87 19:28:19	53.98 09.09.2025	-2.06% -1.11	52.80 100	52.92 200	-21.13%
ConnectOne Banco Rg USD \| US20786W1071	25.04 19:27:52	25.20 10.09.2025	-0.63% -0.16	25.00 400	25.05 100	+10.00%
Consensus Cloud Rg USD \| US20848V1052	26.98 19:28:30	27.68 10.09.2025	-2.53% -0.70	26.95 100	27.00 100	+16.01%
CONSOLIDATED WAT Rg USD \| KYG237731073	32.88 18:29:24	33.27 10.09.2025	-1.17% -0.39	32.86 200	32.95 300	+28.51%
Constellium USD \| FR0013467479	14.40 19:33:05	13.73 09.09.2025	+4.88% +0.67	14.38 200	14.41 400	+33.69%
Constr Ptr-A Rg USD \| US21044C1071	123.37 19:28:15	120.81 10.09.2025	+2.12% +2.56	123.20 200	123.56 100	+36.57%
Consumer Ptfl Sv Rg USD \| US2105021008	8.35 18:35:37	8.19 10.09.2025	+1.95% +0.16	8.30 100	8.42 100	-24.59%
Contango Ore Rg USD \| US21077F1003	21.72 19:27:49	21.53 09.09.2025	+0.88% +0.19	21.70 200	21.79 200	+114.87%
Cooper-Std Hldgs Rg USD \| US21676P1030	38.26 19:24:45	38.90 09.09.2025	-1.65% -0.64	38.08 200	38.34 600	+186.87%
COPT Defense Rg USD \| US22002T1088	30.60 19:32:50	30.44 09.09.2025	+0.53% +0.16	30.58 200	30.61 100	-1.65%
Core Labor Br Rg USD \| US21867A1051	12.40 19:30:30	12.81 09.09.2025	-3.20% -0.41	12.41 200	12.45 100	-26.00%
Core Molding Tec Rg USD \| US2186831002	20.32 18:08:51	19.39 09.09.2025	+4.80% +0.93	20.51 200	20.71 100	+17.23%
Core Nat Res Rg USD \| US2189371006	72.18 19:33:00	72.48 09.09.2025	-0.41% -0.30	71.80 500	72.98 200	-32.06%
Core Scientific Rg USD \| US21874A1060	15.96 19:33:05	14.53 10.09.2025	+9.84% +1.43	15.95 1'700	15.96 600	+3.42%
CoreCard Rg USD \| US45816D1000	27.01 19:05:15	27.33 09.09.2025	-1.17% -0.32	26.82 1'000	26.97 500	+20.40%
CoreCivic Rg USD \| US21871N1019	20.29 19:31:31	20.43 09.09.2025	-0.69% -0.14	20.28 500	20.30 400	-6.03%
Cormedix Rg USD \| US21900C3088	13.21 19:31:06	13.03 10.09.2025	+1.38% +0.18	13.22 300	13.25 1'100	+60.86%
Corsair Gaming Rg USD \| US22041X1028	8.84 19:24:54	8.77 10.09.2025	+0.80% +0.07	8.83 600	8.84 500	+32.68%
CorVel Rg USD \| US2210061097	87.21 19:14:40	87.56 10.09.2025	-0.40% -0.35	86.99 100	87.50 100	-21.30%
Corvus Pharmacet Rg USD \| US2210151005	5.91 19:32:16	6.17 10.09.2025	-4.21% -0.26	5.91 900	5.92 500	+15.33%
Costamare Rg USD \| MHY1771G1026	12.09 19:26:40	12.30 09.09.2025	-1.71% -0.21	12.10 400	12.13 100	+23.09%
Costamare Rg USD \| MHY2001C1012	11.66 19:30:37	11.69 09.09.2025	-0.26% -0.03	11.66 300	11.68 300	-
Couchbase Rg USD \| US22207T1016	24.42 19:28:07	24.43 10.09.2025	-0.04% -0.01	24.41 3'300	24.42 1'600	+56.70%
Coursera Rg USD \| US22266M1045	10.81 19:32:36	11.95 09.09.2025	-9.54% -1.14	10.81 400	10.82 800	+40.59%
Covenant Log Grp-A USD \| US22284P1057	22.82 18:49:26	23.51 09.09.2025	-2.93% -0.69	22.72 100	22.86 100	-13.74%
CPI Card Group Rg USD \| US12634H2004	14.48 19:26:41	14.72 10.09.2025	-1.63% -0.24	14.39 100	14.71 100	-50.75%
CRA Intl Rg USD \| US12618T1051	192.69 18:21:14	196.71 10.09.2025	-2.04% -4.02	191.44 100	192.34 200	+5.08%
Cracker Barrel O Rg USD \| US22410J1060	49.67 19:30:06	50.36 10.09.2025	-1.37% -0.69	49.65 100	49.73 100	-4.73%
Crawford -A- USD \| US2246332066	10.46 19:23:52	10.39 09.09.2025	+0.67% +0.07	10.41 300	10.48 300	-10.12%
CRDO Rg USD \| KYG254571055	161.23 19:32:53	149.03 10.09.2025	+8.19% +12.20	161.06 300	161.25 300	+121.74%
Crescent Enrg Rg-A USD \| US44952J1043	8.595 19:32:27	8.22 09.09.2025	+4.56% +0.375	8.59 7'200	8.60 4'300	-43.74%
Crexendo Rg USD \| US2265521078	6.44 19:25:21	6.55 10.09.2025	-1.68% -0.11	6.39 300	6.44 300	+25.24%
Cricut Rg-A USD \| US22658D1000	6.205 19:31:30	6.23 10.09.2025	-0.40% -0.025	6.20 200	6.21 1'300	+9.30%
Crinetics Pharma Rg USD \| US22663K1079	35.62 19:33:02	36.50 10.09.2025	-2.41% -0.88	35.60 200	35.63 2'000	-28.61%
CRISPR Therap N USD \| CH0334081137	52.55 19:32:53	53.69 10.09.2025	-2.12% -1.14	52.50 100	52.55 200	+36.41%
CRML Rg USD \| VGG2662B1031	5.705 19:32:40	5.87 10.09.2025	-2.81% -0.165	5.70 200	5.71 500	-13.55%
Cross Ctry Hlthc Rg USD \| US2274831047	13.93 18:42:08	14.04 10.09.2025	-0.78% -0.11	13.89 100	13.92 100	-22.69%
CryoPort Rg USD \| US2290503075	9.785 19:33:01	9.85 10.09.2025	-0.66% -0.065	9.77 200	9.80 100	+26.61%
CS Disco Rg USD \| US1263271058	5.64 18:52:19	5.67 09.09.2025	-0.53% -0.03	5.62 400	5.64 300	+13.63%
CSG Systems Intl Rg USD \| US1263491094	63.73 19:27:50	65.31 10.09.2025	-2.42% -1.58	63.70 100	63.90 100	+27.78%
CSP Inc Rg USD \| US1263891053	11.02 15:30:00	10.88 10.09.2025	+1.29% +0.14	10.92 100	11.34 200	-32.30%
CSW Industrials Rg USD \| US1264021064	252.69 19:17:31	252.68 09.09.2025	+0.00% +0.01	250.94 100	254.07 100	-28.38%
CTO Realty REIT Rg USD \| US22948Q1013	16.94 19:32:13	17.06 09.09.2025	-0.70% -0.12	16.94 300	16.96 600	-13.44%
CTS Rg USD \| US1265011056	41.30 19:23:32	41.23 09.09.2025	+0.17% +0.07	41.19 300	41.30 100	-21.81%
Cullinan Thera Rg USD \| US2300311063	6.67 19:29:39	6.83 10.09.2025	-2.34% -0.16	6.66 900	6.70 500	-43.92%
Curbline Rg USD \| US23128Q1013	22.30 19:29:35	22.51 09.09.2025	-0.93% -0.21	22.29 800	22.33 200	-3.06%
CuriositStream Rg-A USD \| US23130Q1076	4.40 19:33:10	4.42 10.09.2025	-0.45% -0.02	4.39 500	4.41 600	+188.89%
Cushman & Wake Rg USD \| GB00BFZ4N465	15.925 19:33:03	15.98 09.09.2025	-0.34% -0.055	15.92 200	15.93 400	+22.17%
Custom Truck Rg-A USD \| US23204X1037	5.735 19:31:35	5.61 09.09.2025	+2.23% +0.125	5.73 1'900	5.74 1'100	+16.63%
Customers Banc Rg USD \| US23204G1004	68.24 19:33:09	67.38 09.09.2025	+1.28% +0.86	68.07 100	68.23 100	+38.41%
CVB Financial Rg USD \| US1266001056	20.35 19:29:40	20.19 10.09.2025	+0.79% +0.16	20.36 100	20.38 300	-5.70%
CVR Energy Rg USD \| US12662P1084	31.88 19:30:35	33.13 09.09.2025	-3.77% -1.25	31.87 400	31.91 300	+76.79%
CVRx Rg USD \| US1266381052	8.02 19:24:56	8.06 10.09.2025	-0.50% -0.04	8.00 200	8.02 200	-36.39%
Cytek Biosci Rg USD \| US23285D1090	3.855 19:32:42	3.93 10.09.2025	-1.91% -0.075	3.85 1'800	3.86 1'300	-39.45%
Cytokinetics Rg USD \| US23282W6057	50.98 19:32:53	51.50 10.09.2025	-1.01% -0.52	50.95 100	51.02 100	+9.48%
D-Wave Quant Rg USD \| US26740W1099	15.97 19:32:52	16.15 09.09.2025	-1.11% -0.18	15.96 200	15.97 2'400	+92.26%
Daily Journal Co Rg USD \| US2339121046	483.01 18:54:48	489.92 10.09.2025	-1.41% -6.91	477.99 100	485.84 100	-13.74%
Dakota Gold Rg USD \| US46655E1001	4.58 19:29:10	4.53 09.09.2025	+1.10% +0.05	4.57 100	4.58 100	+105.91%
Daktronics Rg USD \| US2342641097	20.99 19:32:33	17.43 10.09.2025	+20.42% +3.56	20.98 300	21.08 200	+3.38%
Dana Rg USD \| US2358252052	20.61 19:32:47	20.55 09.09.2025	+0.29% +0.06	20.61 200	20.64 100	+77.77%
Dave & Buster's Rg USD \| US2383371091	22.14 19:32:55	22.31 10.09.2025	-0.76% -0.17	22.12 300	22.17 400	-23.57%
Dave Rg USD \| US23834J2015	214.63 19:30:33	217.16 10.09.2025	-1.17% -2.53	213.80 100	214.99 100	+149.84%
Day One Biophrm Rg USD \| US23954D1090	7.265 19:31:26	7.41 10.09.2025	-1.96% -0.145	7.26 700	7.27 1'300	-41.52%
Defntv Health Rg-A USD \| US24477E1038	3.99 19:27:50	4.14 10.09.2025	-3.62% -0.15	3.98 600	3.99 400	+0.73%
Delcath Sys Rg USD \| US24661P8077	11.21 19:32:57	11.60 10.09.2025	-3.36% -0.39	11.19 300	11.23 200	-3.65%
Delek US Hldgs Rg USD \| US24665A1034	30.07 19:32:08	31.95 09.09.2025	-5.88% -1.88	30.06 300	30.12 100	+72.70%
Deluxe Rg USD \| US2480191012	19.11 19:25:52	19.24 09.09.2025	-0.68% -0.13	19.08 100	19.11 100	-14.83%
Denali Theraptcs Rg USD \| US24823R1059	14.76 19:32:50	15.36 10.09.2025	-3.91% -0.60	14.76 100	14.77 400	-24.63%
Denny's Rg USD \| US24869P1049	4.805 19:30:37	5.03 10.09.2025	-4.47% -0.225	4.80 700	4.81 600	-16.86%
Design Therap Rg USD \| US25056L1035	6.31 19:28:48	6.64 10.09.2025	-4.97% -0.33	6.29 300	6.33 300	+7.62%
Designer Brnds Rg-A USD \| US2505651081	4.835 19:33:02	4.40 09.09.2025	+9.89% +0.435	4.83 1'000	4.84 1'700	-17.60%
DHT Hldgs Rg USD \| MHY2065G1219	12.12 19:32:53	12.17 09.09.2025	-0.41% -0.05	12.12 600	12.13 1'100	+31.00%
DiaMedica Therap Rg USD \| CA25253X2077	7.16 19:32:29	7.21 10.09.2025	-0.69% -0.05	7.14 200	7.20 100	+32.78%
Diamond Hill Inv Rg USD \| US25264R2076	139.485 18:54:28	139.93 10.09.2025	-0.32% -0.445	139.04 100	140.86 100	-9.78%
DiamondRock REIT Rg USD \| US2527843013	8.36 19:28:30	8.36 09.09.2025	0.00% 0.00	8.35 8'400	8.36 300	-7.42%
Dianthus Rg USD \| US2528281080	36.51 19:31:23	35.57 10.09.2025	+2.64% +0.94	36.47 100	36.56 600	+63.17%
Diebold Nixdorf Rg USD \| US2536512021	60.04 19:25:50	60.75 09.09.2025	-1.17% -0.71	59.99 100	60.17 300	+41.15%
Digi Internation Rg USD \| US2537981027	34.27 19:06:56	34.55 10.09.2025	-0.81% -0.28	34.01 100	34.13 300	+14.29%
Digimarc Rg USD \| US25381B1017	9.44 19:32:59	8.93 10.09.2025	+5.71% +0.51	9.37 300	9.51 200	-76.15%
Digital Turbine Rg USD \| US25400W1027	4.265 19:31:31	4.57 10.09.2025	-6.67% -0.305	4.26 1'200	4.27 1'000	+170.41%
DigitalBr REIT Rg-A USD \| US25401T6038	11.29 19:32:25	11.23 09.09.2025	+0.53% +0.06	11.28 300	11.29 100	-0.44%
DigitalOcen Hldg Rg USD \| US25402D1028	34.77 19:30:20	34.32 09.09.2025	+1.31% +0.45	34.75 300	34.78 100	+0.73%
Dime Community Rg USD \| US25432X1028	30.56 19:32:59	30.39 10.09.2025	+0.56% +0.17	30.47 100	30.62 100	-1.12%
Dine Brands Glbl Rg USD \| US2544231069	23.08 19:29:54	23.41 09.09.2025	-1.41% -0.33	23.07 100	23.09 100	-22.23%
Diodes Rg USD \| US2545431015	52.50 19:29:54	53.05 10.09.2025	-1.04% -0.55	52.45 200	52.56 100	-13.98%
Disc Medicine Rg USD \| US2546041011	60.65 19:27:57	60.34 10.09.2025	+0.51% +0.31	60.57 100	60.95 200	-4.83%
Distr Sol Grp Rg USD \| US5207761058	31.08 19:17:40	31.13 10.09.2025	-0.16% -0.05	30.78 100	31.11 100	-9.51%
Diver Ener Rg GBP \| GB00BQHP5P93	11.7000 17:35:03	11.6600 09.09.2025	+0.34% +0.04	10.5700 100	11.8200 2'782	-13.24%
Divsf Hlth REIT-SBI USD \| US25525P1075	4.285 19:33:00	4.28 10.09.2025	+0.12% +0.005	4.28 700	4.29 1'400	+86.09%
DMC Global Rg USD \| US23291C1036	6.85 19:17:10	7.12 10.09.2025	-3.79% -0.27	6.85 200	6.89 200	-3.13%
DNOW Rg USD \| US67011P1003	15.63 19:27:59	15.28 09.09.2025	+2.29% +0.35	15.60 100	15.63 100	+17.45%
DocGo Rg USD \| US2560861096	1.575 19:05:19	1.58 10.09.2025	-0.32% -0.005	1.57 400	1.58 1'000	-62.74%
Dole Rg USD \| IE0003LFZ4U7	13.48 19:32:42	13.72 09.09.2025	-1.75% -0.24	13.48 1'000	13.49 700	+1.33%
Domo-B Rg USD \| US2575541055	15.655 19:31:18	15.50 10.09.2025	+1.00% +0.155	15.63 100	15.68 200	+118.93%
Donegal Group-A USD \| US2577012014	18.95 19:32:56	19.28 10.09.2025	-1.71% -0.33	18.94 100	18.97 100	+24.63%
Donnelley Financ Rg USD \| US25787G1004	54.59 19:23:32	55.73 09.09.2025	-2.05% -1.14	54.53 100	54.58 300	-11.16%
Dorian LPG Rg USD \| MHY2106R1100	31.60 19:28:14	31.41 09.09.2025	+0.60% +0.19	31.59 300	31.67 100	+28.89%
Dorman Products Rg USD \| US2582781009	157.80 18:54:49	163.21 10.09.2025	-3.31% -5.41	158.14 200	158.62 100	+25.98%
Douglas Dynamics Rg USD \| US25960R1059	32.65 19:26:35	32.66 09.09.2025	-0.03% -0.01	32.62 300	32.67 100	+38.21%
Douglas Emm REIT Rg USD \| US25960P1093	16.39 19:31:31	16.10 09.09.2025	+1.80% +0.29	16.40 200	16.41 200	-13.25%
Dougls Ellimn Rg USD \| US25961D1054	2.62 19:28:19	2.70 09.09.2025	-2.96% -0.08	2.62 700	2.63 100	+61.68%
Dream Finders Rg-A USD \| US26154D1000	28.98 19:23:32	29.64 09.09.2025	-2.23% -0.66	28.92 100	29.08 100	+27.37%
Driven Brands Rg USD \| US26210V1026	18.25 19:29:53	18.50 10.09.2025	-1.35% -0.25	18.24 300	18.26 400	+14.62%
Ducommun Rg USD \| US2641471097	89.94 19:15:03	89.50 09.09.2025	+0.49% +0.44	89.71 100	90.12 100	+40.59%
DXP Enterprises Rg USD \| US2333774071	113.10 19:26:33	119.94 10.09.2025	-5.70% -6.84	112.79 100	114.61 100	+45.17%
Dycom Industries Rg USD \| US2674751019	260.56 19:32:53	252.01 09.09.2025	+3.39% +8.55	260.30 100	260.70 100	+44.78%
Dynavax Tech Rg USD \| US2681582019	9.815 19:31:02	9.92 10.09.2025	-1.06% -0.105	9.81 600	9.82 600	-22.32%
Dyne Therapeutcs Rg USD \| US26818M1080	13.04 19:32:58	13.25 10.09.2025	-1.58% -0.21	13.03 200	13.06 400	-43.76%
Dynex Cap REIT Rg USD \| US26817Q8868	12.77 19:32:31	12.90 09.09.2025	-1.01% -0.13	12.76 11'000	12.77 7'100	+1.98%
E.W. Scripps Rg-A USD \| US8110544025	2.79 19:29:51	2.94 10.09.2025	-5.10% -0.15	2.79 500	2.80 1'500	+33.03%
Eagle Banc Mont Rg USD \| US26942G1004	17.36 19:19:43	17.43 10.09.2025	-0.40% -0.07	17.29 100	17.44 100	+13.70%
Eagle Bancorp Rg USD \| US2689481065	19.51 19:29:53	19.48 10.09.2025	+0.15% +0.03	19.51 300	19.54 100	-25.16%
Eagle Finl Svcs Rg USD \| US26951R1041	37.20 16:31:19	37.10 10.09.2025	+0.27% +0.10	37.00 200	37.21 100	+1.92%
Eastern Bankshar Rg USD \| US27627N1054	16.99 19:32:47	17.12 10.09.2025	-0.76% -0.13	16.99 500	17.00 700	-0.75%
Eastman Kodak Rg USD \| US2774614067	5.76 19:32:54	5.85 09.09.2025	-1.54% -0.09	5.75 800	5.76 900	-10.96%
ECB Bancorp Rg USD \| US26828M1062	16.89 10.09.2025	16.86 09.09.2025	+0.18% +0.03	16.64 100	16.82 100	+13.81%
EchoStar Rg-A USD \| US2787681061	81.22 19:32:50	83.57 10.09.2025	-2.81% -2.35	81.22 300	81.28 100	+264.93%
Ecovyst Rg USD \| US27923Q1094	9.085 19:32:49	8.97 09.09.2025	+1.28% +0.115	9.08 900	9.09 1'800	+17.41%
Edgewell PrsCr Rg USD \| US28035Q1022	21.43 19:32:53	22.41 09.09.2025	-4.37% -0.98	21.42 100	21.46 200	-33.30%
Edgewise Therap Rg USD \| US28036F1057	14.82 19:32:37	14.75 10.09.2025	+0.47% +0.07	14.80 100	14.82 300	-44.76%
Editas Medicine Rg USD \| US28106W1036	2.695 19:32:53	2.76 10.09.2025	-2.36% -0.065	2.69 5'100	2.70 500	+117.32%
eGain Rg USD \| US28225C8064	7.87 19:24:36	8.18 10.09.2025	-3.79% -0.31	7.78 200	7.87 100	+31.30%
EHealth Rg USD \| US28238P1093	3.84 19:32:48	3.90 10.09.2025	-1.54% -0.06	3.83 1'000	3.85 500	-58.51%
El Pollo Loco Rg USD \| US2686031079	10.10 19:22:22	10.44 10.09.2025	-3.26% -0.34	10.07 200	10.10 400	-9.53%
Electromed Rg USD \| US2854091087	23.94 19:13:48	26.61 09.09.2025	-10.03% -2.67	23.94 300	24.88 100	-9.95%
Eledon Pharma Rg USD \| US28617K1016	2.65 19:27:49	2.68 10.09.2025	-1.12% -0.03	2.65 600	2.68 800	-34.95%
Ellington REIT Rg USD \| US28852N1090	13.55 19:32:12	13.66 09.09.2025	-0.81% -0.11	13.55 900	13.56 400	+12.71%
Elme Commun-SBI Rg USD \| US9396531017	17.085 19:31:27	17.18 09.09.2025	-0.55% -0.095	17.08 600	17.09 1'100	+12.51%
Embecta Rg USD \| US29082K1051	14.88 19:32:42	15.23 10.09.2025	-2.30% -0.35	14.86 200	14.89 100	-26.25%
Emerald Holding Rg USD \| US29103W1045	4.96 19:03:05	4.98 09.09.2025	-0.40% -0.02	4.90 100	4.98 200	+3.32%
Emergent BioSolu Rg USD \| US29089Q1058	8.05 19:32:55	8.26 09.09.2025	-2.54% -0.21	8.04 600	8.05 200	-13.60%
Empire Petroleum Rg USD \| US2920343033	4.10 19:28:20	4.21 09.09.2025	-2.61% -0.11	4.11 100	4.15 100	-44.61%
Empire St REIT Rg-A USD \| US2921041065	7.655 19:23:55	7.61 09.09.2025	+0.59% +0.045	7.65 300	7.66 1'200	-26.26%
Employers Hldngs Rg USD \| US2922181043	41.665 19:31:16	42.04 09.09.2025	-0.89% -0.375	41.65 300	41.69 100	-17.94%
Enact Holdings Rg USD \| US29249E1091	38.61 19:32:47	38.43 10.09.2025	+0.47% +0.18	38.60 300	38.63 100	+18.68%
Enanta Pharm Rg USD \| US29251M1062	8.83 19:21:23	9.04 10.09.2025	-2.32% -0.21	8.81 400	8.84 100	+57.22%
Encore Cap Group Rg USD \| US2925541029	43.43 19:32:51	43.82 10.09.2025	-0.89% -0.39	43.43 100	43.50 100	-8.27%
enCore Energy Rg USD \| CA29259W7008	2.345 19:32:12	2.30 10.09.2025	+1.96% +0.045	2.34 8'000	2.35 6'700	-32.55%
Energizer Hldgs Rg USD \| US29272W1099	28.30 19:32:46	28.54 09.09.2025	-0.84% -0.24	28.29 200	28.31 300	-18.20%
Energy Fuels Rg USD \| CA2926717083	12.89 19:32:41	13.08 09.09.2025	-1.45% -0.19	12.88 100	12.89 1'900	+154.47%
Energy Recovery Rg USD \| US29270J1007	14.39 19:31:58	14.38 10.09.2025	+0.07% +0.01	14.39 200	14.40 300	-2.18%
Enerp Tool Grp Rg-A USD \| US2927651040	41.62 19:29:37	41.13 09.09.2025	+1.19% +0.49	41.60 300	41.64 100	+0.10%
EnerSys Rg USD \| US29275Y1029	104.81 19:31:51	103.77 09.09.2025	+1.00% +1.04	104.73 100	105.01 200	+12.27%
Engy Serv Amer Rg USD \| US29271Q1031	10.30 19:29:22	10.26 10.09.2025	+0.39% +0.04	10.26 100	10.33 100	-18.70%
Enhabit Rg USD \| US29332G1022	7.78 19:28:30	7.87 09.09.2025	-1.14% -0.09	7.77 400	7.79 100	+0.77%
Enliven Therp Rg USD \| US29337E1029	19.66 19:22:54	19.72 10.09.2025	-0.30% -0.06	19.59 400	19.69 600	-12.36%
Ennis Rg USD \| US2933891028	17.90 19:14:21	18.08 09.09.2025	-1.00% -0.18	17.88 100	17.92 100	-14.27%
Enova Intl Rg USD \| US29357K1034	116.35 19:18:00	117.21 09.09.2025	-0.73% -0.86	115.32 200	115.85 100	+22.25%
Enovis Rg USD \| US1940145022	31.02 19:32:13	31.19 09.09.2025	-0.55% -0.17	30.77 400	31.00 200	-28.92%
Enovix Rg USD \| US2935941078	8.88 19:32:18	9.07 10.09.2025	-2.09% -0.19	8.87 600	8.88 2'700	-16.56%
Enpro Rg USD \| US29355X1072	221.65 19:02:01	216.70 09.09.2025	+2.28% +4.95	220.67 100	221.22 200	+25.66%
Ensign Group Rg USD \| US29358P1012	166.32 19:26:31	169.57 10.09.2025	-1.92% -3.25	166.21 100	166.41 300	+27.63%
Enterprise Finl Rg USD \| US2937121059	61.69 19:32:47	60.85 10.09.2025	+1.38% +0.84	61.51 100	61.68 100	+7.89%
Entrada Therapet Rg USD \| US29384C1080	5.23 19:17:50	5.14 10.09.2025	+1.75% +0.09	5.19 100	5.21 200	-70.27%
Entravsion Commn-A USD \| US29382R1077	2.36 19:22:32	2.48 09.09.2025	-4.84% -0.12	2.35 500	2.36 600	+5.53%
Envela Rg USD \| US29402E1029	7.23 19:23:40	7.56 09.09.2025	-4.37% -0.33	7.23 100	7.31 100	+5.29%
Enviri Rg USD \| US4158641070	11.85 19:32:52	11.69 09.09.2025	+1.37% +0.16	11.84 100	11.86 400	+51.82%
Eos Energy Rg-A USD \| US29415C1018	7.01 19:32:59	6.98 10.09.2025	+0.43% +0.03	7.00 1'700	7.01 600	+43.62%
ePlus Rg USD \| US2942681071	71.96 19:32:47	71.20 10.09.2025	+1.07% +0.76	71.78 100	72.09 200	-3.63%
Epsilon Energy Rg USD \| CA2943752097	5.53 19:28:48	5.55 10.09.2025	-0.36% -0.02	5.52 500	5.54 200	-10.63%
Equity Bancshs Rg-A USD \| US29460X1090	41.88 19:30:22	41.83 09.09.2025	+0.12% +0.05	41.88 100	41.98 100	-1.39%
Erasca Rg USD \| US29479A1088	1.575 19:17:28	1.61 10.09.2025	-2.17% -0.035	1.57 1'400	1.58 2'800	-35.86%
Erm Zegna Rg USD \| NL0015000PB5	8.865 19:30:52	9.01 09.09.2025	-1.61% -0.145	8.86 900	8.87 700	+9.08%
Escalade Rg USD \| US2960561049	12.38 15:30:00	12.41 10.09.2025	-0.24% -0.03	12.35 100	12.61 100	-13.10%
Esco Technologie Rg USD \| US2963151046	203.72 19:27:54	200.86 09.09.2025	+1.42% +2.86	203.49 100	205.80 100	+50.78%
Esperion Therap Rg USD \| US29664W1053	2.515 19:29:32	2.54 10.09.2025	-0.98% -0.025	2.51 5'700	2.52 1'000	+15.45%
Esquire Fin Hld Rg USD \| US29667J1016	97.77 18:55:43	97.50 10.09.2025	+0.28% +0.27	97.54 200	97.96 100	+22.64%
Essen Prop REIT Rg USD \| US29670E1073	29.84 19:32:38	29.97 09.09.2025	-0.43% -0.13	29.83 500	29.85 100	-4.19%
Essent Group Rg USD \| BMG3198U1027	63.50 19:32:40	63.05 09.09.2025	+0.71% +0.45	63.49 200	63.52 100	+15.82%
Estnl Govt REIT Rg USD \| US27616P3010	23.01 19:32:58	22.80 09.09.2025	+0.92% +0.21	23.01 500	23.02 300	-19.72%
Ethan Allen Intr Rg USD \| US2976021046	29.20 19:26:29	29.35 09.09.2025	-0.51% -0.15	29.19 200	29.24 100	+4.41%
Eton Pharm Rg USD \| US29772L1089	17.58 19:29:36	17.85 10.09.2025	-1.51% -0.27	17.53 200	17.62 100	+34.01%
Europen Wax Rg-A USD \| US29882P1066	3.71 19:14:16	3.83 10.09.2025	-3.13% -0.12	3.70 200	3.71 700	-42.58%
Eve Holding Rg USD \| US29970N1046	3.75 19:32:11	3.75 09.09.2025	0.00% 0.00	3.75 100	3.76 100	-31.07%
Eventbrite Rg-A USD \| US29975E1091	2.71 19:26:53	2.73 09.09.2025	-0.73% -0.02	2.70 1'900	2.71 1'100	-18.75%
EverCommerce Rg USD \| US29977X1054	11.37 19:31:26	11.50 10.09.2025	-1.13% -0.13	11.35 700	11.38 100	+4.45%
EverQuote-A Rg USD \| US30041R1086	23.31 19:31:46	24.31 10.09.2025	-4.11% -1.00	23.29 300	23.33 100	+21.61%
Evertec Rg USD \| PR30040P1032	33.34 19:26:20	34.13 09.09.2025	-2.31% -0.79	33.29 300	33.35 200	-1.16%
EVgo Rg USD \| US30052F1003	3.855 19:25:12	3.90 10.09.2025	-1.15% -0.045	3.85 13'700	3.86 6'600	-3.70%
EVI Industries Rg USD \| US26929N1028	27.45 15:30:00	27.87 09.09.2025	-1.51% -0.42	26.03 100	29.00 1'000	+70.46%
Evolent Health Rg-A USD \| US30050B1017	9.46 19:29:57	9.99 09.09.2025	-5.31% -0.53	9.45 900	9.47 500	-11.20%
Evolus Rg USD \| US30052C1071	7.32 19:31:44	7.39 10.09.2025	-0.95% -0.07	7.31 1'300	7.32 100	-33.06%
Evolution Pete Rg USD \| US30049A1079	5.20 18:36:58	5.12 09.09.2025	+1.56% +0.08	5.19 400	5.20 100	-2.10%
Evolv Tech Rg-A USD \| US30049H1023	8.03 19:32:03	8.35 10.09.2025	-3.83% -0.32	8.04 400	8.05 500	+111.39%
Excelerate Enr Rg-A USD \| US30069T1016	23.64 19:28:30	23.02 09.09.2025	+2.69% +0.62	23.61 400	23.65 700	-23.90%
eXp World Hldgs Rg USD \| US30212W1009	10.96 19:32:49	11.08 10.09.2025	-1.08% -0.12	10.96 200	10.97 100	-3.74%
Expensify Rg-A USD \| US30219Q1067	1.905 19:20:01	1.94 10.09.2025	-1.80% -0.035	1.90 2'000	1.91 1'500	-42.09%
Exponent Rg USD \| US30214U1025	69.00 19:32:47	69.66 10.09.2025	-0.95% -0.66	68.92 100	69.07 100	-21.82%
Expro Grp Hldg Br USD \| NL0010556684	12.25 19:28:42	12.09 09.09.2025	+1.32% +0.16	12.26 200	12.37 1'100	-3.05%
Extreme Networks Rg USD \| US30226D1063	22.15 19:32:42	22.08 10.09.2025	+0.32% +0.07	22.15 200	22.16 100	+31.90%
EyePoint Pharma Rg USD \| US30233G2093	13.50 19:32:44	14.19 10.09.2025	-4.86% -0.69	13.49 100	13.51 300	+90.47%
F&G Annuities Rg USD \| US30190A1043	34.39 19:26:47	34.80 09.09.2025	-1.18% -0.41	34.38 300	34.46 400	-16.02%
Fabrinet Br USD \| KYG3323L1005	369.92 19:31:02	369.09 09.09.2025	+0.22% +0.83	369.70 100	370.55 200	+67.86%
Farmers Natl Ban Rg USD \| US3096271073	14.885 19:26:05	14.88 10.09.2025	+0.03% +0.005	14.86 200	14.89 100	+4.64%
Farmland REIT Rg USD \| US31154R1095	10.66 19:32:59	10.71 09.09.2025	-0.47% -0.05	10.65 800	10.66 1'100	-8.93%
Fastly Rg-A USD \| US31188V1008	7.53 19:32:22	7.65 09.09.2025	-1.57% -0.12	7.52 1'500	7.53 700	-18.96%
Fate Therapeutic Rg USD \| US31189P1021	1.01 19:32:19	0.9799 10.09.2025	+3.07% +0.0301	1.01 700	1.02 2'600	-40.61%
FB Bancorp Rg USD \| US31425A1097	12.05 19:29:18	11.99 10.09.2025	+0.50% +0.06	12.04 100	12.07 100	+0.59%
FB Financial Rg USD \| US30257X1046	53.26 19:32:17	52.89 09.09.2025	+0.70% +0.37	53.07 100	53.37 300	+2.68%
Fed Agric Mtg -C- USD \| US3131483063	196.24 19:25:14	199.74 09.09.2025	-1.75% -3.50	195.48 100	196.31 100	+1.42%
Federal Signal Rg USD \| US3138551086	125.05 18:56:34	123.66 09.09.2025	+1.12% +1.39	125.16 100	125.39 100	+33.85%
Fennec Pharma Rg USD \| CA31447P1009	9.02 19:31:15	9.22 10.09.2025	-2.17% -0.20	9.02 100	9.14 100	+45.89%
Ferroglobe Rg USD \| GB00BYW6GV68	4.215 19:32:47	4.19 10.09.2025	+0.60% +0.025	4.21 2'200	4.22 700	+10.26%
Fidelis Ins Rg USD \| BMG3398L1182	17.03 19:29:40	17.22 09.09.2025	-1.10% -0.19	17.03 200	17.05 100	-5.02%
Fidelity D & D B Rg USD \| US31609R1005	45.21 15:30:00	45.15 10.09.2025	+0.13% +0.06	44.75 100	45.30 100	-7.48%
FIGS Rg-A USD \| US30260D1037	6.68 19:26:57	6.65 09.09.2025	+0.45% +0.03	6.67 700	6.68 1'700	+7.43%
Fin Amer Cos Rg-A USD \| US31738L2060	25.25 19:00:35	25.80 09.09.2025	-2.13% -0.55	25.22 200	25.35 100	-8.25%
Finl Institution Rg USD \| US3175854047	27.33 19:10:30	27.33 10.09.2025	0.00% 0.00	27.28 200	27.33 300	+0.15%
Finward Bancorp Rg USD \| US31812F1093	31.61 19:19:00	31.87 10.09.2025	-0.82% -0.26	31.28 100	31.63 100	+13.38%
FinWise Bancorp Rg USD \| US31813A1097	19.64 18:09:47	19.38 10.09.2025	+1.34% +0.26	19.25 100	19.54 100	+21.28%
First Advantage Rg USD \| US31846B1089	15.81 19:32:46	15.90 10.09.2025	-0.57% -0.09	15.80 200	15.82 100	-15.11%
First Bancorp Rg USD \| US3189101062	55.00 19:26:29	54.94 10.09.2025	+0.11% +0.06	54.97 200	55.02 100	+24.95%
First Bancorp Rg USD \| US31866P1021	26.91 10.09.2025	27.235 09.09.2025	-1.19% -0.325	26.91 100	27.05 100	-1.61%
First BanCorp Rg USD \| PR3186727065	21.82 19:32:47	21.75 09.09.2025	+0.32% +0.07	21.83 300	21.84 400	+17.00%
First Bank Rg USD \| US31931U1025	16.71 19:03:53	16.69 10.09.2025	+0.12% +0.02	16.68 200	16.76 100	+18.62%
First Busey Rg USD \| US3193832041	24.70 19:26:48	24.70 10.09.2025	0.00% 0.00	24.69 300	24.71 200	+4.79%
First Business F Rg USD \| US3193901002	51.66 19:00:17	51.78 10.09.2025	-0.23% -0.12	51.39 100	51.84 100	+11.86%
First Capital Rg USD \| US31942S1042	43.16 10.09.2025	43.32 09.09.2025	-0.37% -0.16	43.00 100	43.53 300	+35.30%
First Community Rg USD \| US3198351047	27.96 18:36:40	27.94 10.09.2025	+0.07% +0.02	27.91 100	28.32 100	+16.42%
First Finl Banco Rg USD \| US3202091092	25.94 19:32:47	25.90 10.09.2025	+0.15% +0.04	25.94 100	25.97 200	-3.65%
First Finl Banks Rg USD \| US32020R1095	36.09 19:32:53	36.08 10.09.2025	+0.03% +0.01	36.07 100	36.11 300	+0.08%
First Finl Rg USD \| US3202181000	58.45 19:26:27	58.32 10.09.2025	+0.22% +0.13	58.27 200	58.82 100	+26.26%
First Foundation Rg USD \| US32026V1044	5.88 19:23:26	5.91 09.09.2025	-0.51% -0.03	5.86 800	5.87 200	-4.83%
First Internet B Rg USD \| US3205571017	24.13 15:30:00	24.13 10.09.2025	0.00% 0.00	24.18 200	24.52 100	-32.95%
First Merchants Rg USD \| US3208171096	40.24 19:22:33	40.22 10.09.2025	+0.05% +0.02	40.20 100	40.26 200	+0.83%
First Mid Bancsh Rg USD \| US3208661062	39.835 18:54:56	39.78 10.09.2025	+0.14% +0.055	39.75 100	39.95 100	+8.04%
First National Rg USD \| US32106V1070	23.52 17:51:09	23.44 10.09.2025	+0.34% +0.08	23.30 100	23.46 100	+1.87%
First Savings Fi Rg USD \| US33621E1091	27.32 17:11:55	27.26 10.09.2025	+0.22% +0.06	26.96 100	27.34 200	+2.64%
First United Rg USD \| US33741H1077	36.57 18:33:47	36.50 10.09.2025	+0.19% +0.07	36.40 100	36.69 100	+8.28%
First Watch Rest Rg USD \| US33748L1017	17.57 19:32:33	17.45 10.09.2025	+0.69% +0.12	17.57 100	17.60 200	-6.23%
First West Finl Rg USD \| US33751L1052	23.35 17:27:35	23.33 10.09.2025	+0.09% +0.02	23.25 100	23.47 100	+19.34%
FirstCash Hldgs Rg USD \| US33768G1076	144.67 19:26:58	146.47 10.09.2025	-1.23% -1.80	144.51 100	144.80 100	+41.38%
Firstun Cap Bnc Rg USD \| US33767U1079	37.63 19:00:39	38.43 10.09.2025	-2.08% -0.80	37.67 200	37.80 200	-4.04%
FitLife Brands Rg USD \| US33817P4054	18.41 19:26:32	19.06 10.09.2025	-3.41% -0.65	18.21 100	18.57 100	+16.93%
Five Star Bncrp Rg USD \| US33830T1034	32.71 17:26:35	32.575 10.09.2025	+0.41% +0.135	32.39 100	33.17 100	+8.26%
Five9 Rg USD \| US3383071012	25.55 19:30:20	26.38 10.09.2025	-3.15% -0.83	25.53 100	25.57 200	-35.09%
Flagstar Financ Rg USD \| US6494454001	12.67 19:32:55	12.61 09.09.2025	+0.48% +0.06	12.66 2'000	12.67 400	+35.16%
Flex LNG Rg USD \| BMG359472021	25.17 19:32:53	25.48 09.09.2025	-1.22% -0.31	25.16 200	25.18 300	+11.07%
Flexsteel Ind Rg USD \| US3393821034	47.30 19:11:21	47.52 10.09.2025	-0.46% -0.22	47.64 200	48.41 100	-12.55%
Flotek Industries R USD \| US3433894090	11.26 19:31:17	11.04 09.09.2025	+1.99% +0.22	11.25 300	11.28 600	+15.84%
Flowco Hldg Rg-A USD \| US3429091081	15.67 19:27:39	15.15 09.09.2025	+3.43% +0.52	15.67 200	15.76 300	-
Fluence Energy Rg-A USD \| US34379V1035	6.80 19:32:54	6.78 10.09.2025	+0.29% +0.02	6.80 700	6.81 1'000	-57.30%
Fluor Rg USD \| US3434121022	41.57 19:32:53	40.71 09.09.2025	+2.11% +0.86	41.58 100	41.68 500	-17.46%
Flushing Finl Rg USD \| US3438731057	13.72 19:31:36	13.67 10.09.2025	+0.37% +0.05	13.72 400	13.75 300	-4.27%
Flywire Rg USD \| US3024921039	13.03 19:29:57	13.07 10.09.2025	-0.31% -0.04	13.03 1'200	13.04 700	-36.61%
Foghorn Therap Rg USD \| US3441741077	5.34 18:48:52	5.43 10.09.2025	-1.66% -0.09	5.28 100	5.38 200	+15.04%
Forafric Global Rg USD \| GI000A3DNK69	8.29 10.09.2025	8.26 09.09.2025	+0.36% +0.03	7.99 1'300	8.40 200	-19.12%
Forestar Grop Rg USD \| US3462321015	27.54 19:15:50	27.70 09.09.2025	-0.58% -0.16	27.46 200	27.58 100	+6.87%
Forge Glb Hldg Rg USD \| US34629L2025	17.62 19:08:19	17.88 09.09.2025	-1.45% -0.26	17.27 100	17.45 100	+28.05%
FormFactor Rg USD \| US3463751087	29.58 19:28:55	29.43 10.09.2025	+0.51% +0.15	29.58 100	29.63 300	-33.11%
Forrester Resear Rg USD \| US3465631097	10.105 19:21:00	9.86 10.09.2025	+2.48% +0.245	10.11 200	10.16 100	-37.08%
Fortrea Rg USD \| US34965K1079	9.93 19:32:56	10.07 10.09.2025	-1.39% -0.14	9.92 900	9.94 100	-46.01%
Forum Energy Tec Rg USD \| US34984V2097	26.87 19:25:57	26.29 09.09.2025	+2.21% +0.58	26.63 300	26.90 100	+69.72%
Forward Air Rg USD \| US34986A1043	29.40 19:32:48	29.75 10.09.2025	-1.18% -0.35	29.36 100	29.43 100	-7.75%
Four Corn REIT Rg USD \| US35086T1097	25.70 19:24:04	26.01 09.09.2025	-1.19% -0.31	25.68 100	25.71 100	-4.16%
Fox Fact Hldg Rg USD \| US35138V1026	27.44 19:32:52	29.01 10.09.2025	-5.41% -1.57	27.40 100	27.48 200	-4.16%
Franklin Covey Rg USD \| US3534691098	18.30 19:22:40	18.79 09.09.2025	-2.61% -0.49	18.27 100	18.34 100	-50.00%
Franklin Electri Rg USD \| US3535141028	94.68 17:50:26	94.67 10.09.2025	+0.01% +0.01	94.49 100	94.69 100	-2.85%
Franklin Finl Sv Rg USD \| US3535251082	47.50 17:38:57	47.50 10.09.2025	0.00% 0.00	46.90 100	47.49 100	+58.86%
Franklin St REIT Rg USD \| US35471R1068	1.67 19:27:52	1.65 09.09.2025	+1.21% +0.02	1.66 700	1.67 1'100	-9.84%
Frankln BSP REIT Rg USD \| US35243J1016	11.55 19:32:47	11.61 09.09.2025	-0.52% -0.06	11.54 800	11.55 500	-7.42%
Frd Fut Intell Rg USD \| US3073598852	1.745 19:32:52	1.62 10.09.2025	+7.72% +0.125	1.74 22'000	1.75 11'500	-33.33%
Frequency Electr Rg USD \| US3580101067	32.26 19:18:32	32.56 10.09.2025	-0.92% -0.30	32.01 400	32.39 100	+75.81%
Fresh Del Monte Rg USD \| KYG367381053	34.90 19:26:05	35.16 09.09.2025	-0.74% -0.26	34.92 300	35.11 300	+5.87%
Freshworks Rg-A USD \| US3580541049	12.99 19:31:34	13.28 10.09.2025	-2.18% -0.29	12.98 1'500	12.99 1'300	-17.87%
Friedman Ind Rg USD \| US3584351056	21.98 19:19:52	22.34 10.09.2025	-1.61% -0.36	21.69 100	22.17 100	+51.36%
Frmrs & Merch Bn Rg USD \| US30779N1054	25.57 18:28:01	25.73 10.09.2025	-0.62% -0.16	25.30 100	25.79 100	-12.63%
Frontdoor Rg USD \| US35905A1097	64.56 19:26:02	65.34 10.09.2025	-1.19% -0.78	64.42 100	64.50 400	+19.52%
Frontir Grop Hld Rg USD \| US35909R1086	5.165 19:33:00	5.08 10.09.2025	+1.67% +0.085	5.16 1'500	5.17 1'800	-28.55%
FrontView Rg USD \| US35922N1000	13.36 19:20:23	13.40 09.09.2025	-0.30% -0.04	13.30 100	13.39 300	-26.09%
FRP Holdings Rg USD \| US30292L1070	25.33 18:23:55	25.37 10.09.2025	-0.16% -0.04	25.11 100	25.25 300	-17.17%
FS Bancorp Rg USD \| US30263Y1047	41.80 18:59:50	41.76 10.09.2025	+0.10% +0.04	41.17 100	41.84 200	+1.70%
Fst Cwth Finl Rg USD \| US3198291078	17.52 19:28:01	17.46 09.09.2025	+0.34% +0.06	17.53 400	17.54 300	+3.19%
FTAI Infra Rg USD \| US35953C1062	3.955 19:32:27	4.00 10.09.2025	-1.12% -0.045	3.95 500	3.96 800	-44.90%
FuboTV Rg USD \| US35953D1046	3.965 19:32:36	4.09 09.09.2025	-3.06% -0.125	3.96 19'500	3.97 6'000	+224.60%
Fulcrum Thera Rg USD \| US3596161097	7.14 19:29:38	7.24 10.09.2025	-1.38% -0.10	7.14 300	7.16 300	+54.04%
Fulgent Genetics Rg USD \| US3596641098	21.73 19:23:35	22.32 10.09.2025	-2.64% -0.59	21.70 200	21.74 500	+20.84%
Fulton Financial Rg USD \| US3602711000	19.38 19:32:47	19.24 10.09.2025	+0.73% +0.14	19.38 500	19.39 900	-0.21%
Funko-A Rg USD \| US3610081057	3.24 19:29:12	3.33 10.09.2025	-2.70% -0.09	3.24 1'200	3.25 500	-75.13%
FutureFuel Rg USD \| US36116M1062	3.88 18:44:48	3.85 09.09.2025	+0.78% +0.03	3.87 1'900	3.88 700	-27.22%
FVCBankcorp Rg USD \| US36120Q1013	13.38 16:55:14	13.29 10.09.2025	+0.68% +0.09	13.26 500	13.38 100	+5.73%
G-III Apparel Gr Rg USD \| US36237H1014	26.73 19:33:05	26.90 10.09.2025	-0.63% -0.17	26.68 200	26.75 100	-17.54%
Gaia Rg-A USD \| US36269P1049	5.78 17:51:29	5.59 10.09.2025	+3.40% +0.19	5.78 100	5.85 100	+24.50%
Gambling Grp Rg USD \| JE00BL970N11	8.035 19:31:19	8.13 10.09.2025	-1.17% -0.095	8.03 500	8.04 400	-42.26%
Garrett Motion Rg USD \| US3665051054	13.22 19:32:44	13.24 10.09.2025	-0.15% -0.02	13.21 1'500	13.22 500	+46.62%
GATX Rg USD \| US3614481030	168.33 19:31:11	168.08 09.09.2025	+0.15% +0.25	167.87 100	168.33 100	+8.47%
GBank Finl Hldg Rg USD \| US36166F1003	39.01 19:27:20	39.31 10.09.2025	-0.76% -0.30	38.80 100	39.17 100	-8.58%
GCM Grosvenor Rg-A USD \| US36831E1082	12.81 19:30:18	12.74 10.09.2025	+0.55% +0.07	12.80 800	12.81 300	+3.83%
GCT Rg-A USD \| KYG386441037	28.16 19:32:24	29.86 10.09.2025	-5.69% -1.70	28.12 200	28.19 100	+61.23%
Genco Shipping Rg USD \| MHY2685T1313	17.88 19:29:50	17.96 09.09.2025	-0.45% -0.08	17.87 100	17.89 100	+28.84%
Gencor Industrie Rg USD \| US3686781085	15.52 16:57:01	15.21 09.09.2025	+2.04% +0.31	15.37 100	15.48 100	-12.07%
GeneDx Hldg Rg USD \| US81663L2007	123.405 19:33:03	125.97 10.09.2025	-2.04% -2.565	123.14 200	123.55 100	+63.90%
Genesco Rg USD \| US3715321028	32.63 18:46:33	31.68 09.09.2025	+3.00% +0.95	32.39 200	32.81 100	-25.89%
Genie Ener Rg-B USD \| US3722842081	14.83 18:52:31	14.88 09.09.2025	-0.34% -0.05	14.83 100	14.86 100	-4.55%
Genius Sports Rg USD \| GG00BMF1JR16	12.63 19:30:45	12.82 09.09.2025	-1.48% -0.19	12.63 1'100	12.64 1'400	+48.21%
Gentherm Rg USD \| US37253A1034	35.01 19:08:19	35.77 10.09.2025	-2.12% -0.76	34.87 100	34.92 300	-10.41%
Genworth Finl Rg USD \| US37247D1063	8.52 19:28:44	8.53 09.09.2025	-0.12% -0.01	8.51 15'900	8.52 600	+22.03%
GEO Group REIT Rg USD \| US36162J1060	21.18 19:31:26	21.57 09.09.2025	-1.81% -0.39	21.17 300	21.19 300	-22.91%
German Amer Banc Rg USD \| US3738651047	40.94 19:22:34	40.82 10.09.2025	+0.29% +0.12	40.86 200	41.00 200	+1.49%
Geron Rg USD \| US3741631036	1.30 19:14:40	1.36 10.09.2025	-4.41% -0.06	1.30 47'300	1.31 39'600	-61.58%
Getty Images Rg-A USD \| US3742751056	1.855 19:33:05	1.87 09.09.2025	-0.80% -0.015	1.85 3'100	1.86 3'200	-13.43%
Getty Realty REI Rg USD \| US3742971092	28.30 19:24:18	28.63 09.09.2025	-1.15% -0.33	28.25 200	28.30 100	-4.98%
Gevo Rg USD \| US3743964062	1.605 19:33:03	1.61 10.09.2025	-0.31% -0.005	1.60 17'500	1.61 4'600	-22.97%
Gibraltar Inds Rg USD \| US3746891072	60.10 19:28:24	59.08 10.09.2025	+1.73% +1.02	59.97 200	60.23 300	+0.31%
Ginkgo Bio Rg-A USD \| US37611X2099	10.76 19:32:53	10.76 09.09.2025	0.00% 0.00	10.74 200	10.77 600	+9.57%
Glacier Bancorp Rg USD \| US37637Q1058	48.79 19:32:53	48.51 09.09.2025	+0.58% +0.28	48.76 100	48.79 200	-3.41%
Gladst Land REIT Rg USD \| US3765491010	8.82 19:06:14	8.90 10.09.2025	-0.90% -0.08	8.82 400	8.83 300	-17.97%
Gladsto Com REIT Rg USD \| US3765361080	12.84 19:32:16	13.00 10.09.2025	-1.23% -0.16	12.84 100	12.85 100	-19.95%
Glaukos Rg USD \| US3773221029	87.83 19:23:13	90.91 09.09.2025	-3.39% -3.08	87.51 100	87.71 200	-39.37%
Glb Bsns Trvl Rg-A USD \| US37890B1008	7.97 19:29:58	8.11 09.09.2025	-1.73% -0.14	7.96 1'800	7.97 1'000	-12.61%
Glb Industrial Rg USD \| US37892E1029	37.25 18:40:42	37.52 09.09.2025	-0.72% -0.27	37.28 200	37.51 200	+51.35%
Glb Medical REIT Rg USD \| US37954A2042	7.61 19:26:54	7.55 09.09.2025	+0.79% +0.06	7.60 700	7.61 800	-2.20%
Glbl Net Ls REIT Rg USD \| US3793782018	8.211 19:32:25	8.19 09.09.2025	+0.26% +0.021	8.21 1'500	8.22 3'200	+12.19%
Global Water Res Rg USD \| US3794631024	9.68 19:00:12	9.82 10.09.2025	-1.43% -0.14	9.64 200	9.67 100	-14.61%
Globalstar Rg USD \| US3789735079	31.73 19:32:58	36.91 10.09.2025	-14.03% -5.18	31.69 200	31.73 100	-
GMS Rg USD \| US36251C1036	109.96 03.09.2025	109.97 02.09.2025	-0.01% -0.01	- -	- -	+29.62%
Gogo Rg USD \| US38046C1099	10.36 19:32:49	10.41 10.09.2025	-0.48% -0.05	10.35 1'100	10.36 500	+28.68%
GoHealth Rg-A USD \| US38046W2044	4.82 19:11:37	4.79 10.09.2025	+0.63% +0.03	4.83 100	4.89 300	-64.23%
Golar LNG Rg USD \| BMG9456A1009	42.32 19:30:48	41.36 10.09.2025	+2.32% +0.96	42.30 300	42.34 100	-2.27%
Golden Entertain Rg USD \| US3810131017	24.43 19:27:58	24.30 10.09.2025	+0.53% +0.13	24.43 100	24.47 100	-23.10%
Goldn Matrix Grp Rg USD \| US3810983003	0.9883 19:31:26	0.9868 10.09.2025	+0.15% +0.0015	0.9883 500	0.9957 300	-50.16%
Goodyear T & Rub Rg USD \| US3825501014	8.455 19:33:08	8.55 10.09.2025	-1.11% -0.095	8.45 7'900	8.46 4'700	-5.00%
Goosehead Ins-A Rg USD \| US38267D1090	79.86 19:32:47	80.62 10.09.2025	-0.94% -0.76	79.77 500	79.87 200	-24.81%
Gorman-Rupp Rg USD \| US3830821043	42.42 19:31:37	42.07 09.09.2025	+0.83% +0.35	41.98 100	42.49 100	+10.94%
Gossamer Bio Rg USD \| US38341P1021	3.095 19:33:01	2.77 10.09.2025	+11.73% +0.325	3.09 2'000	3.10 2'600	+206.21%
Graham Corp Rg USD \| US3845561063	48.05 19:01:59	47.50 09.09.2025	+1.16% +0.55	47.87 100	48.15 200	+6.81%
Graham Hldg Rg USD \| US3846371041	1'125.00 16:49:30	1'135.53 09.09.2025	-0.93% -10.53	1'120.74 100	1'146.23 100	+30.23%
GRAIL Rg USD \| US3847471014	36.90 19:31:02	37.53 10.09.2025	-1.68% -0.63	36.85 100	36.92 100	+110.25%
Granite Construc Rg USD \| US3873281071	108.83 19:31:06	107.45 09.09.2025	+1.28% +1.38	108.73 200	108.93 200	+22.51%
Granite Ridge Rg USD \| US3874321074	5.335 19:14:58	5.19 09.09.2025	+2.79% +0.145	5.33 1'100	5.34 1'900	-19.66%
Gray Media Rg USD \| US3893751061	5.63 19:33:04	5.85 09.09.2025	-3.76% -0.22	5.62 2'600	5.63 200	+85.71%
Great Lakes Dred Rg USD \| US3906071093	11.885 19:30:20	11.79 10.09.2025	+0.81% +0.095	11.88 200	11.90 200	+4.43%
Great Southern B Rg USD \| US3909051076	63.04 19:30:31	63.285 10.09.2025	-0.39% -0.245	62.97 100	63.14 200	+6.01%
Green Brick Part Rg USD \| US3927091013	72.27 19:23:33	73.77 09.09.2025	-2.03% -1.50	72.20 100	72.37 200	+30.59%
Green Dot Rg-A USD \| US39304D1028	13.80 19:29:26	14.58 09.09.2025	-5.35% -0.78	13.79 900	13.81 200	+37.03%
Green Plains Rg USD \| US3932221043	9.785 19:33:04	10.02 10.09.2025	-2.35% -0.235	9.78 600	9.79 1'000	+5.70%
Greenbrier Cos Rg USD \| US3936571013	46.06 19:10:20	45.92 09.09.2025	+0.30% +0.14	45.96 100	46.03 100	-24.71%
Greene County Ba Rg USD \| US3943571071	23.13 18:18:41	23.80 10.09.2025	-2.82% -0.67	22.75 100	23.14 200	-14.14%
Greenlight Cap RE A USD \| KYG4095J1094	12.37 19:20:13	12.59 10.09.2025	-1.75% -0.22	12.35 700	12.37 500	-10.07%
Greif-A USD \| US3976241071	60.78 19:00:12	60.23 09.09.2025	+0.91% +0.55	60.65 100	60.74 100	-1.46%
Greif-B USD \| US3976242061	62.16 18:12:33	62.28 09.09.2025	-0.19% -0.12	60.79 100	62.61 100	-8.21%
Grid Dyn Hldg Rg-A USD \| US39813G1094	7.45 19:28:06	7.78 10.09.2025	-4.24% -0.33	7.45 500	7.46 600	-65.02%
Griffon Rg USD \| US3984331021	78.88 19:28:41	78.82 09.09.2025	+0.08% +0.06	78.82 200	78.97 300	+10.59%
Grindr Rg USD \| US39854F1012	15.52 19:32:53	15.64 09.09.2025	-0.77% -0.12	15.52 200	15.53 400	-12.33%
Grnwich LifeSci Rg USD \| US3968791083	11.90 19:23:33	11.00 10.09.2025	+8.18% +0.90	11.82 100	12.10 100	-2.05%
Grocer Outl Hldg Rg USD \| US39874R1014	17.41 19:31:43	17.555 10.09.2025	-0.83% -0.145	17.40 300	17.41 100	+12.46%
Group I Automoti Rg USD \| US3989051095	471.77 18:40:42	474.78 09.09.2025	-0.63% -3.01	470.00 500	476.43 100	+12.65%
Groupon Rg USD \| US3994732069	22.69 19:30:50	23.00 10.09.2025	-1.35% -0.31	22.67 100	22.72 200	+89.30%
Guaranty Bancsha Rg USD \| US4007641065	48.89 16:58:14	48.43 09.09.2025	+0.95% +0.46	48.59 100	48.96 100	+39.97%
Guardant Health Rg USD \| US40131M1099	57.45 19:33:04	59.44 10.09.2025	-3.35% -1.99	57.42 100	57.47 100	+94.57%
Guardian Rg-A USD \| US40145W1018	28.50 19:24:11	28.84 09.09.2025	-1.18% -0.34	28.49 100	28.56 200	+42.35%
Gulfport Energy Rg USD \| US4026355028	170.52 19:14:23	170.24 09.09.2025	+0.16% +0.28	169.86 100	171.12 100	-7.58%
Gyre Therap Rg USD \| US4037831033	8.04 19:23:52	7.67 10.09.2025	+4.82% +0.37	8.02 200	8.10 400	-36.61%
H B Fuller Co Rg USD \| US3596941068	60.94 19:32:58	61.17 09.09.2025	-0.38% -0.23	60.90 100	60.96 100	-9.35%
H2O America Rg USD \| US7843051043	49.20 19:20:55	49.72 10.09.2025	-1.05% -0.52	49.16 200	49.24 200	+1.02%
HA Sustain REIT Rg USD \| US41068X1000	27.76 19:33:00	27.62 09.09.2025	+0.51% +0.14	27.74 300	27.76 200	+2.94%
Hackett Group Rg USD \| US4046091090	20.47 19:31:26	20.93 10.09.2025	-2.20% -0.46	20.45 200	20.50 100	-31.87%
Haemonetics Rg USD \| US4050241003	53.17 19:32:15	54.24 09.09.2025	-1.97% -1.07	53.00 100	53.19 200	-30.53%
Hain Celestial G Rg USD \| US4052171000	2.035 19:33:05	1.91 10.09.2025	+6.54% +0.125	2.03 1'100	2.04 1'400	-68.94%
Hallador Energy Rg USD \| US40609P1057	17.87 19:27:03	17.39 10.09.2025	+2.76% +0.48	17.84 200	17.88 100	+51.88%
Hamilton Grup Rg-B USD \| BMG427061046	23.595 19:32:45	23.75 09.09.2025	-0.65% -0.155	23.59 600	23.61 200	+24.80%
Hancock Whitney Rg USD \| US4101201097	63.27 19:32:53	62.67 10.09.2025	+0.96% +0.60	63.25 300	63.29 300	+14.53%
Hanesbrands Rg USD \| US4103451021	6.23 19:28:30	6.37 09.09.2025	-2.20% -0.14	6.23 28'700	6.24 20'100	-21.74%
Hanmi Fin Rg USD \| US4104952043	25.06 19:27:03	24.95 10.09.2025	+0.44% +0.11	25.04 200	25.10 100	+5.63%
Hanover Bncrp Rg USD \| US4107091096	22.57 17:25:11	22.56 10.09.2025	+0.04% +0.01	22.41 100	22.58 100	-2.15%
HarborOne Bancrp Rg USD \| US41165Y1001	12.82 19:10:20	12.86 10.09.2025	-0.31% -0.04	12.79 600	12.81 1'000	+8.71%
Harmonic Rg USD \| US4131601027	9.86 19:26:46	9.91 10.09.2025	-0.50% -0.05	9.85 1'400	9.86 100	-25.09%
Harmony Bioscien Rg USD \| US4131971040	33.34 19:24:55	34.00 10.09.2025	-1.94% -0.66	33.33 400	33.37 300	-1.19%
Harrow Rg USD \| US4158581094	39.88 19:32:15	39.30 10.09.2025	+1.48% +0.58	39.80 200	39.88 100	+17.14%
Haverty Furnitur Rg USD \| US4195961010	23.18 19:28:26	23.54 09.09.2025	-1.53% -0.36	23.18 200	23.33 200	+5.75%
Hawaiian Electr Rg USD \| US4198701009	11.965 19:32:26	11.85 09.09.2025	+0.97% +0.115	11.96 700	11.97 1'100	+21.79%
Hawkins Rg USD \| US4202611095	169.46 19:23:19	171.92 10.09.2025	-1.43% -2.46	169.16 100	169.99 100	+40.15%
Hawthorn Banc Rg USD \| US4204761039	31.51 10.09.2025	31.82 09.09.2025	-0.97% -0.31	31.09 100	32.12 100	+11.15%
HBT Financial Rg USD \| US4041111067	25.89 18:12:51	25.80 10.09.2025	+0.35% +0.09	25.50 300	25.99 200	+17.81%
HCI Group Rg USD \| US40416E1038	176.32 19:06:34	174.76 09.09.2025	+0.89% +1.56	175.93 100	177.06 100	+49.97%
Health Catalyst Rg USD \| US42225T1079	3.355 19:33:08	3.40 10.09.2025	-1.32% -0.045	3.35 600	3.36 900	-51.91%
Healthcare Svcs Rg USD \| US4219061086	16.02 19:32:53	16.11 10.09.2025	-0.56% -0.09	16.02 200	16.03 200	+38.70%
HealthEquity Rg USD \| US42226A1079	92.10 19:29:53	92.99 10.09.2025	-0.96% -0.89	91.92 100	92.09 200	-3.08%
Healthstream Rg USD \| US42222N1037	28.24 19:29:04	28.67 10.09.2025	-1.50% -0.43	28.22 100	28.26 200	-9.84%
Heartland Expres Rg USD \| US4223471040	8.43 19:32:36	8.69 10.09.2025	-2.99% -0.26	8.43 500	8.44 200	-22.55%
Hecla Mining Rg USD \| US4227041062	10.79 19:33:00	10.18 09.09.2025	+5.99% +0.61	10.78 8'100	10.79 9'600	+107.33%
Heidrck & Strugg Rg USD \| US4228191023	49.36 19:26:06	50.38 10.09.2025	-2.02% -1.02	49.32 200	49.50 100	+13.70%
Helen of Troy Rg USD \| BMG4388N1065	23.74 19:32:15	23.95 10.09.2025	-0.88% -0.21	23.74 200	23.79 100	-59.97%
Helios Tech Rg USD \| US42328H1095	54.80 19:26:12	53.86 09.09.2025	+1.75% +0.94	54.72 400	54.87 200	+20.65%
Helix Energy Sol Rg USD \| US42330P1075	6.22 19:32:33	6.09 09.09.2025	+2.13% +0.13	6.22 1'600	6.23 1'200	-34.66%
Helmerich&Payne Rg USD \| US4234521015	20.78 19:32:41	20.02 09.09.2025	+3.80% +0.76	20.77 400	20.80 10'300	-37.48%
Herbalife Rg USD \| KYG4412G1010	9.26 19:31:59	9.48 09.09.2025	-2.32% -0.22	9.25 1'100	9.27 300	+41.70%
Herc Holdings Rg USD \| US42704L1044	134.53 19:22:48	133.64 09.09.2025	+0.67% +0.89	133.64 1'000	134.62 100	-29.41%
Heritage Commerc Rg USD \| US4269271098	10.23 19:26:29	10.23 10.09.2025	0.00% 0.00	10.22 300	10.23 800	+9.06%
Heritage Financi Rg USD \| US42722X1063	24.95 19:33:05	24.87 10.09.2025	+0.32% +0.08	24.93 100	24.95 100	+1.51%
Heritage Insuran Rg USD \| US42727J1025	22.46 19:32:58	23.81 09.09.2025	-5.67% -1.35	22.39 100	22.47 100	+96.78%
Heron Therapeuti Rg USD \| US4277461020	1.285 19:25:35	1.30 10.09.2025	-1.15% -0.015	1.28 4'500	1.29 4'300	-15.03%
Hertz Global Rg USD \| US42806J7000	5.795 19:32:45	6.09 10.09.2025	-4.84% -0.295	5.79 5'300	5.80 1'600	+66.39%
HF Foods Group Rg USD \| US40417F1093	3.06 19:22:36	3.12 10.09.2025	-1.92% -0.06	3.05 200	3.08 200	-2.80%
HighPeak Energy Rg USD \| US43114Q1058	7.42 19:32:13	7.10 10.09.2025	+4.51% +0.32	7.41 200	7.44 500	-51.70%
Hillenbrand Rg USD \| US4315711089	24.97 19:18:56	24.92 09.09.2025	+0.20% +0.05	24.95 400	24.99 300	-19.04%
Hillman Soltns Rg USD \| US4316361090	9.66 19:26:54	9.64 10.09.2025	+0.21% +0.02	9.65 600	9.66 1'200	-1.03%
Hilltop Holdings Rg USD \| US4327481010	34.72 19:32:47	34.73 09.09.2025	-0.03% -0.01	34.72 100	34.73 200	+21.31%
Hilton Grand Rg USD \| US43283X1054	46.38 19:32:56	47.27 09.09.2025	-1.88% -0.89	46.36 300	46.42 100	+21.36%
Himalaya Shippng Rg NOK \| BMG4660A1036	83.50 16:45:00	83.10 09.09.2025	+0.48% +0.40	80.50 103	84.40 62	-
Hims&Hers Hlth Rg-A USD \| US4330001060	49.24 19:32:58	47.79 09.09.2025	+3.03% +1.45	49.25 100	49.28 100	+97.64%
Hingham Institut Rg USD \| US4333231029	274.31 17:52:44	275.08 10.09.2025	-0.28% -0.77	270.95 100	276.02 100	+8.24%
Hippo Holdings Rg USD \| US4335392027	35.97 19:31:25	36.97 09.09.2025	-2.70% -1.00	35.79 200	36.02 300	+38.10%
HireQuest Rg USD \| US4335351015	9.78 17:49:03	9.82 10.09.2025	-0.41% -0.04	9.45 100	9.69 100	-30.65%
Hmlt Brn Hd-A-Rg USD \| US40701T1043	14.38 19:26:45	14.70 09.09.2025	-2.18% -0.32	13.95 100	15.07 100	-12.66%
HNI Rg USD \| US4042511000	44.95 19:32:15	45.61 09.09.2025	-1.45% -0.66	44.94 200	44.98 400	-9.45%
Holley Rg USD \| US43538H1032	3.05 19:31:39	3.67 09.09.2025	-16.89% -0.62	3.05 3'400	3.06 2'200	+21.52%
Home Bancorp Rg USD \| US43689E1073	56.06 19:07:52	56.06 10.09.2025	0.00% 0.00	55.55 100	57.09 100	+21.32%
Home Bancshares Rg USD \| US4368932004	29.47 19:32:47	29.22 09.09.2025	+0.86% +0.25	29.47 100	29.48 200	+3.25%
HomeTrust Bncsh Rg USD \| US4378721041	41.00 19:02:05	40.88 09.09.2025	+0.29% +0.12	40.78 200	41.48 200	+21.38%
Honest Co Rg USD \| US4383331067	3.81 19:31:42	3.94 10.09.2025	-3.30% -0.13	3.81 6'300	3.82 2'800	-43.15%
Hope Bancorp Rg USD \| US43940T1097	11.00 19:32:47	11.00 10.09.2025	0.00% 0.00	11.00 1'400	11.01 400	-10.50%
Horace Mann Educ Rg USD \| US4403271046	46.15 19:29:50	46.45 09.09.2025	-0.65% -0.30	46.13 200	46.18 100	+18.40%
Horizon Bancorp Rg USD \| US4404071049	16.40 19:25:54	16.43 10.09.2025	-0.18% -0.03	16.37 200	16.39 100	+1.99%
Hovnann Entps Rg-A USD \| US4424874018	146.66 18:19:13	147.24 09.09.2025	-0.39% -0.58	146.31 100	148.12 100	+10.03%
Hub Group-A USD \| US4433201062	35.94 19:31:45	36.41 10.09.2025	-1.29% -0.47	35.93 200	35.98 100	-18.29%
Hudson Pac REIT Rg USD \| US4440971095	2.94 19:31:58	2.94 09.09.2025	0.00% 0.00	2.94 4'400	2.95 14'000	-2.97%
Hudson Technolog Rg USD \| US4441441098	10.04 19:30:03	10.05 10.09.2025	-0.10% -0.01	10.04 200	10.05 100	+80.11%
Humacyte Rg USD \| US44486Q1031	1.47 19:32:33	1.50 10.09.2025	-2.00% -0.03	1.46 4'100	1.47 2'200	-70.30%
Huron Consulting Rg USD \| US4474621020	136.35 19:25:18	139.58 10.09.2025	-2.31% -3.23	136.25 100	136.72 100	+12.33%
Hut 8 Rg USD \| US44812J1043	30.81 19:33:03	29.30 10.09.2025	+5.15% +1.51	30.79 1'700	30.82 100	+43.00%
Hyliion Hldg Rg-A USD \| US4491091074	1.635 19:19:29	1.61 09.09.2025	+1.55% +0.025	1.63 400	1.64 400	-38.31%
Hyster Yale-A USD \| US4491721050	35.72 19:23:48	36.05 09.09.2025	-0.92% -0.33	35.72 100	35.87 200	-29.22%
i3 Verticals-A Rg USD \| US46571Y1073	30.21 19:26:47	31.04 10.09.2025	-2.67% -0.83	30.18 400	30.26 100	+34.72%
IBEX Rg USD \| BMG4690M1010	28.87 19:02:04	29.33 10.09.2025	-1.57% -0.46	28.75 100	28.82 100	+36.48%
Ibotta Rg USD \| US4510511060	26.00 19:27:21	26.99 09.09.2025	-3.67% -0.99	25.98 200	26.04 100	-58.53%
ICF Intl Rg USD \| US44925C1036	95.23 19:32:36	96.23 10.09.2025	-1.04% -1.00	94.55 100	95.40 100	-19.28%
Ichor Rg USD \| KYG4740B1059	16.90 19:28:46	16.41 10.09.2025	+2.99% +0.49	16.90 100	16.93 100	-49.07%
ICU Medical Rg USD \| US44930G1076	134.47 19:04:55	130.57 10.09.2025	+2.99% +3.90	132.71 100	133.25 100	-15.85%
Idaho Strategic Rg USD \| US6458272050	27.90 19:03:00	27.79 09.09.2025	+0.40% +0.11	27.00 400	27.73 100	+172.72%
IDEAYA Bioscienc Rg USD \| US45166A1025	25.09 19:31:55	24.74 10.09.2025	+1.41% +0.35	25.07 100	25.11 200	-3.74%
IDT-B Rg USD \| US4489475073	63.71 19:30:43	65.41 09.09.2025	-2.60% -1.70	63.70 100	63.89 500	+37.65%
IES Holdings Rg USD \| US44951W1062	382.11 19:29:46	361.47 10.09.2025	+5.71% +20.64	379.54 100	383.02 100	+79.87%
iHeartMedia Rg-A USD \| US45174J5092	2.175 19:22:36	2.26 10.09.2025	-3.76% -0.085	2.17 900	2.18 2'100	+14.14%
Imax Rg USD \| CA45245E1097	30.63 19:30:38	30.68 09.09.2025	-0.16% -0.05	30.62 100	30.65 200	+19.84%
Immersion Rg USD \| US4525211078	6.835 19:29:51	6.94 10.09.2025	-1.51% -0.105	6.83 500	6.84 800	-20.50%
ImmunityBio Rg USD \| US45256X1037	2.555 19:32:58	2.57 10.09.2025	-0.58% -0.015	2.55 10'100	2.56 11'500	+0.39%
Immunome Rg USD \| US45257U1088	9.36 19:29:32	9.21 10.09.2025	+1.63% +0.15	9.35 200	9.37 100	-13.28%
Immunovant Rg USD \| US45258J1025	16.445 19:32:34	16.40 10.09.2025	+0.27% +0.045	16.43 100	16.47 200	-33.79%
Impinj Rg USD \| US4532041096	193.62 19:29:04	195.335 10.09.2025	-0.88% -1.715	193.38 100	193.91 100	+34.47%
Independenc REIT Rg USD \| US45378A1060	17.605 19:33:04	17.89 09.09.2025	-1.59% -0.285	17.60 1'600	17.61 600	-9.83%
Independent Bank Rg USD \| US4538361084	69.775 19:32:47	69.85 10.09.2025	-0.11% -0.075	69.74 200	69.87 100	+8.82%
Independent Bk Rg USD \| US4538386099	32.08 19:26:36	32.31 10.09.2025	-0.71% -0.23	31.99 100	32.15 400	-7.24%
indie Smicndct Rg-A USD \| US45569U1016	3.97 19:32:48	4.05 10.09.2025	-1.98% -0.08	3.96 5'600	3.97 900	0.00%
Indivior Rg USD \| GB00BN4HT335	24.575 19:31:57	24.66 10.09.2025	-0.34% -0.085	24.58 600	24.60 400	+98.39%
Indl Lt REIT SBI Rg USD \| US4562371066	6.13 19:25:17	6.15 10.09.2025	-0.33% -0.02	6.12 500	6.13 700	+68.49%
Infinity Nat Rg-A USD \| US4569411030	14.00 19:27:00	13.73 09.09.2025	+1.97% +0.27	13.96 200	14.02 1'100	-
Information Svc Rg USD \| US45675Y1047	5.11 19:12:34	5.15 10.09.2025	-0.78% -0.04	5.13 700	5.14 100	+54.19%
Ingevity Rg USD \| US45688C1071	57.37 19:23:43	58.80 09.09.2025	-2.43% -1.43	57.34 100	57.42 300	+44.29%
Ingles Mrkt Cl-A- USD \| US4570301048	67.285 19:22:36	68.97 10.09.2025	-2.44% -1.685	67.19 100	67.48 100	+7.03%
Inhibikase Thrp Rg USD \| US45719W2052	1.605 19:09:23	1.67 10.09.2025	-3.89% -0.065	1.58 300	1.60 300	-48.62%
Inhibrx Bio Rg USD \| US45720N1037	28.72 19:22:22	29.585 10.09.2025	-2.92% -0.865	28.35 100	28.87 100	+92.11%
INmune Bio Rg-AI USD \| US45782T1051	1.795 19:25:22	1.78 10.09.2025	+0.84% +0.015	1.79 1'900	1.80 1'200	-61.88%
Innodata Rg USD \| US4576422053	59.24 19:33:02	53.63 10.09.2025	+10.46% +5.61	59.18 100	59.43 100	+35.70%
Innospec Rg USD \| US45768S1050	82.98 19:25:24	83.55 10.09.2025	-0.68% -0.57	82.80 100	83.18 100	-24.09%
Innov Inds REIT Rg USD \| US45781V1017	56.33 19:26:45	56.80 09.09.2025	-0.83% -0.47	56.21 100	56.37 100	-14.77%
InnovAge Hldg Rg USD \| US45784A1043	4.04 19:21:06	4.27 10.09.2025	-5.39% -0.23	4.02 100	4.15 100	+8.65%
Innovex Intl Rg USD \| US4576511079	16.42 19:12:17	16.30 09.09.2025	+0.74% +0.12	16.41 200	16.57 300	+16.68%
Innoviva Rg USD \| US45781M1018	19.84 19:30:45	20.18 10.09.2025	-1.68% -0.34	19.83 100	19.84 300	+16.31%
Inogen Rg USD \| US45780L1044	8.25 19:27:57	8.53 10.09.2025	-3.28% -0.28	8.24 300	8.26 200	-6.98%
Inseego Rg USD \| US45782B3024	13.03 19:28:32	12.82 10.09.2025	+1.64% +0.21	13.00 300	13.08 300	+24.95%
Insight Enterpri Rg USD \| US45765U1034	124.58 19:27:40	126.74 10.09.2025	-1.70% -2.16	124.25 200	124.86 100	-16.67%
Insperity Rg USD \| US45778Q1076	51.53 19:30:37	53.47 09.09.2025	-3.63% -1.94	51.50 500	51.59 300	-31.02%
Inspired Entrtmn Rg USD \| US45782N1081	9.25 19:32:54	9.29 10.09.2025	-0.43% -0.04	9.24 200	9.26 400	+2.65%
Installed Bldn P Rg USD \| US45780R1014	264.98 19:02:35	266.14 09.09.2025	-0.44% -1.16	264.53 100	265.29 100	+51.86%
Insteel Industri Rg USD \| US45774W1080	38.29 19:32:59	38.02 09.09.2025	+0.71% +0.27	38.22 100	38.31 100	+40.76%
Intapp Rg USD \| US45827U1097	44.20 19:32:26	45.19 10.09.2025	-2.19% -0.99	44.17 200	44.24 500	-29.49%
Integer Holdings Rg USD \| US45826H1095	102.10 19:26:43	105.52 09.09.2025	-3.24% -3.42	102.06 200	102.25 100	-20.37%
Integra Life Hld Rg USD \| US4579852082	15.24 19:31:39	15.43 10.09.2025	-1.23% -0.19	15.22 100	15.24 300	-31.97%
Integral Ad Sci Rg USD \| US45828L1089	8.40 19:29:42	8.55 10.09.2025	-1.75% -0.15	8.40 400	8.41 500	-18.10%
Intellia Therape Rg USD \| US45826J1051	11.62 19:32:58	11.88 10.09.2025	-2.19% -0.26	11.61 700	11.62 200	+1.89%
InterDigital Rg USD \| US45867G1013	302.95 19:28:26	305.70 10.09.2025	-0.90% -2.75	302.05 300	303.42 100	+57.81%
Interface Rg USD \| US4586653044	27.43 19:23:48	27.04 10.09.2025	+1.44% +0.39	27.36 400	27.39 300	+11.05%
Interparfums Rg USD \| US4583341098	108.60 19:32:18	115.96 10.09.2025	-6.35% -7.36	108.22 100	109.32 100	-11.82%
Intl Bancshares Rg USD \| US4590441030	70.81 19:29:21	70.38 10.09.2025	+0.61% +0.43	70.79 300	70.97 100	+11.43%
Intl Money Exps Rg USD \| US46005L1017	14.52 19:31:11	14.50 10.09.2025	+0.14% +0.02	14.51 200	14.52 400	-30.39%
Intrepid Potash Rg USD \| US46121Y2019	29.10 19:03:12	28.55 09.09.2025	+1.93% +0.55	29.00 200	29.36 200	+30.25%
Intrntnl Seaways Rg USD \| MHY410531021	46.36 19:32:39	47.29 09.09.2025	-1.97% -0.93	46.35 200	46.43 300	+31.58%
Intuitive Mach Rg-A USD \| US46125A1007	8.38 19:30:16	8.41 10.09.2025	-0.36% -0.03	8.37 1'700	8.38 800	-53.69%
InvenTrust REIT Rg USD \| US46124J2015	29.18 19:27:27	29.07 09.09.2025	+0.38% +0.11	29.17 500	29.21 100	-3.52%
Invesco Mtg REIT Rg USD \| US46131B7047	7.765 19:27:38	7.85 09.09.2025	-1.08% -0.085	7.76 1'600	7.77 3'700	-2.48%
Investar Hldg Rg USD \| US46134L1052	23.00 19:32:03	23.00 10.09.2025	0.00% 0.00	22.98 100	23.13 200	+4.74%
Investors Title Rg USD \| US4618041069	245.45 17:34:04	248.32 10.09.2025	-1.16% -2.87	244.12 100	248.14 100	+4.88%
IonQ Rg USD \| US46222L1089	44.16 19:33:00	44.00 09.09.2025	+0.36% +0.16	44.14 1'300	44.19 100	+5.34%
Iovance Bthrptcs Rg USD \| US4622601007	2.335 19:30:39	2.37 10.09.2025	-1.48% -0.035	2.33 7'900	2.34 3'900	-67.97%
iRadimed Rg USD \| US46266A1097	71.09 18:50:33	71.89 10.09.2025	-1.11% -0.80	71.05 100	71.84 100	+30.71%
iRhythm Technolg Rg USD \| US4500561067	182.91 19:28:43	186.39 10.09.2025	-1.87% -3.48	182.53 100	183.13 100	+106.71%
IronwoodPharma Rg-A USD \| US46333X1081	1.09 19:25:50	1.11 10.09.2025	-1.80% -0.02	1.09 2'900	1.10 1'700	-74.94%
Ispire Tech Rg USD \| US46501C1009	3.09 18:47:12	3.10 10.09.2025	-0.32% -0.01	3.05 100	3.13 100	-38.37%
Itron Rg USD \| US4657411066	117.72 19:32:54	118.76 10.09.2025	-0.88% -1.04	117.67 200	117.76 200	+9.38%
Ivanhoe Electric Rg USD \| US46578C1080	9.04 19:30:55	8.90 09.09.2025	+1.57% +0.14	9.03 200	9.06 300	+17.88%
J Wiley & Sons -A- USD \| US9682232064	41.39 19:30:10	41.83 09.09.2025	-1.05% -0.44	41.35 400	41.45 100	-4.30%
J&J Snack Foods Rg USD \| US4660321096	105.10 19:25:47	106.70 10.09.2025	-1.50% -1.60	105.29 200	105.70 100	-31.22%
J.Jill Rg USD \| US46620W2017	17.64 19:26:53	17.76 09.09.2025	-0.68% -0.12	17.57 200	17.65 300	-35.70%
Jack in the Box Rg USD \| US4663671091	18.54 19:32:20	19.94 10.09.2025	-7.02% -1.40	18.51 100	18.57 100	-52.11%
Jacksn Finl Rg-A USD \| US46817M1071	96.38 19:32:16	96.47 09.09.2025	-0.09% -0.09	96.35 100	96.51 200	+10.78%
Jade Biosciences Rg USD \| US0080642061	7.65 19:02:43	7.62 10.09.2025	+0.39% +0.03	7.62 100	7.70 100	+187.55%
JAI Rg USD \| KYG651631007	13.485 19:33:02	13.42 09.09.2025	+0.48% +0.065	13.48 1'500	13.49 1'200	+65.07%
Jakks Pac Rg USD \| US47012E4035	17.41 19:26:27	17.51 10.09.2025	-0.57% -0.10	17.38 200	17.42 200	-37.80%
James River Grp Rg USD \| BMG5005R1079	5.35 19:24:15	5.28 10.09.2025	+1.33% +0.07	5.34 300	5.36 700	+8.42%
Jamf Holding Rg USD \| US47074L1052	9.435 19:31:10	9.61 10.09.2025	-1.82% -0.175	9.43 100	9.44 200	-31.60%
Janus Intl Grp Rg USD \| US47103N1063	10.005 19:31:39	10.01 09.09.2025	-0.05% -0.005	10.00 1'700	10.01 1'000	+36.19%
Janux Therapeuts Rg USD \| US47103J1051	25.18 19:33:01	23.78 10.09.2025	+5.89% +1.40	25.12 100	25.21 100	-55.58%
JBG SMITH REIT Rg USD \| US46590V1008	23.39 19:31:54	23.20 09.09.2025	+0.82% +0.19	23.36 400	23.40 100	+50.94%
JBT Marel Rg USD \| US4778391049	137.94 19:30:21	139.11 09.09.2025	-0.84% -1.17	137.71 100	137.95 200	+9.45%
JELD-WEN Holding Rg USD \| US47580P1030	6.27 19:30:54	6.20 09.09.2025	+1.13% +0.07	6.26 1'800	6.27 1'200	-24.30%
JetBlue Airways Rg USD \| US4771431016	5.115 19:33:06	5.14 10.09.2025	-0.49% -0.025	5.11 16'900	5.12 9'500	-34.61%
John B San Filip Rg USD \| US8004221078	61.93 19:02:33	63.18 10.09.2025	-1.98% -1.25	61.85 200	62.01 200	-27.47%
John Marsh Bncrp Rg USD \| US47805L1017	20.50 16:12:45	20.46 10.09.2025	+0.20% +0.04	20.29 100	20.62 100	+1.89%
Johnson Outdoors-A USD \| US4791671088	41.01 19:26:31	41.59 10.09.2025	-1.39% -0.58	40.53 100	41.16 100	+26.03%
Journey Medical Rg USD \| US48115J1097	7.26 19:03:11	7.45 10.09.2025	-2.55% -0.19	7.20 100	7.24 100	+90.54%
Kadant Rg USD \| US48282T1043	316.11 19:03:09	315.87 09.09.2025	+0.08% +0.24	314.40 100	317.65 100	-8.44%
Kaiser Alum Rg USD \| US4830077040	75.58 19:00:36	74.50 10.09.2025	+1.45% +1.08	75.19 200	75.41 200	+6.02%
Kaltura Rg USD \| US4834671061	1.64 19:27:47	1.51 10.09.2025	+8.61% +0.13	1.64 300	1.66 300	-31.36%
KalVista Pharmac Rg USD \| US4834971032	15.26 19:32:18	15.61 10.09.2025	-2.24% -0.35	15.25 500	15.27 100	+84.30%
Karat Packaging Rg USD \| US48563L1017	24.33 18:23:31	24.48 10.09.2025	-0.61% -0.15	24.20 400	24.34 200	-19.10%
KB Home Rg USD \| US48666K1097	65.59 19:28:27	65.92 09.09.2025	-0.50% -0.33	65.59 100	65.70 100	+0.30%
Kearny Finl Rg USD \| US48716P1084	6.59 19:23:32	6.57 10.09.2025	+0.30% +0.02	6.58 400	6.59 200	-7.20%
Kelly Svcs NVtgRg-A USD \| US4881522084	13.09 19:29:51	13.36 10.09.2025	-2.02% -0.27	13.08 200	13.09 200	-4.16%
Kennametal Inc Rg USD \| US4891701009	20.96 19:31:23	21.05 09.09.2025	-0.43% -0.09	20.95 100	20.97 100	-12.36%
Kennedy-Wilson Rg USD \| US4893981070	8.87 19:26:49	8.73 09.09.2025	+1.60% +0.14	8.86 700	8.87 1'600	-12.61%
Keros Therap Rg USD \| US4923271013	15.36 19:32:54	15.71 10.09.2025	-2.23% -0.35	15.31 100	15.40 100	-0.76%
Kestra Medical Rg USD \| BMG524411052	18.02 19:32:41	17.87 10.09.2025	+0.84% +0.15	17.90 500	18.14 500	-
Kestrel Rg USD \| BMG5260K1027	26.03 19:26:30	25.25 10.09.2025	+3.09% +0.78	25.67 100	26.39 100	-
Kforce Rg USD \| US4937321010	29.75 19:26:44	30.50 09.09.2025	-2.46% -0.75	29.67 100	29.78 100	-46.21%
Kimball Electron Rg USD \| US49428J1097	29.80 19:25:33	29.76 10.09.2025	+0.13% +0.04	29.75 100	29.83 100	+58.89%
Kinetik Hldgs Rg-A USD \| US02215L2097	42.05 19:32:22	42.03 09.09.2025	+0.05% +0.02	42.03 300	42.07 500	-25.89%
Kingstone Cos Rg USD \| US4967191051	13.25 19:15:52	13.21 10.09.2025	+0.30% +0.04	13.18 100	13.24 200	-13.03%
Kingsway Fincl S Rg USD \| US4969042021	14.22 19:20:56	14.34 09.09.2025	-0.84% -0.12	13.81 100	14.37 100	+71.33%
Kite Realty REIT Rg USD \| US49803T3005	22.60 19:31:33	22.74 09.09.2025	-0.62% -0.14	22.60 100	22.61 200	-9.90%
KKR Real Es REIT Rg USD \| US48251K1007	9.76 19:32:47	9.77 09.09.2025	-0.10% -0.01	9.76 200	9.77 400	-3.27%
KndrCare Lrng Rg USD \| US49456W1053	7.19 19:31:07	7.36 09.09.2025	-2.31% -0.17	7.18 500	7.20 200	-58.65%
Knife River Rg USD \| US4988941047	78.86 19:19:27	78.88 09.09.2025	-0.03% -0.02	78.63 100	78.74 100	-22.39%
Knowles Rg USD \| US49926D1090	21.46 19:24:27	21.35 09.09.2025	+0.52% +0.11	21.45 100	21.47 500	+7.12%
Kodiak Gas Ser Rg USD \| US50012A1088	33.41 19:32:44	33.43 09.09.2025	-0.06% -0.02	33.40 100	33.42 200	-18.12%
Kodiak Sciences Rg USD \| US50015M1099	9.72 19:23:33	10.06 10.09.2025	-3.38% -0.34	9.70 200	9.73 200	+1.11%
Kohl's Rg USD \| US5002551043	15.84 19:32:41	16.62 09.09.2025	-4.69% -0.78	15.84 100	15.85 800	+18.38%
Kolbr Glb Ener Rg USD \| CA50043K4063	5.36 19:31:27	5.30 10.09.2025	+1.13% +0.06	5.37 400	5.39 900	-0.38%
Kontoor Brand Rg USD \| US50050N1037	77.43 19:29:36	78.53 09.09.2025	-1.40% -1.10	77.31 200	77.42 100	-8.06%
Kopin Rg USD \| US5006001011	2.18 19:32:54	2.28 10.09.2025	-4.39% -0.10	2.17 4'000	2.18 3'800	+67.65%
Koppers Hldgs Rg USD \| US50060P1066	27.53 19:31:23	28.69 09.09.2025	-4.04% -1.16	27.49 200	27.55 100	-11.45%
Korn Ferry Rg USD \| US5006432000	73.46 19:29:43	72.93 09.09.2025	+0.73% +0.53	73.13 100	73.30 100	+8.12%
Korro Bio Rg USD \| US5009461089	34.58 19:24:42	36.12 10.09.2025	-4.26% -1.54	34.35 200	35.29 200	-5.12%
KORU Medical Sys Rg USD \| US7599101026	4.05 19:32:47	4.01 10.09.2025	+1.00% +0.04	4.03 1'500	4.05 100	+4.16%
Kosmos Energy Rg USD \| US5006881065	1.70 19:33:03	1.62 09.09.2025	+4.94% +0.08	1.70 39'400	1.71 28'600	-52.63%
Kratos Def&Sec Rg USD \| US50077B2079	65.50 19:32:16	64.56 10.09.2025	+1.46% +0.94	65.54 100	65.66 200	+144.73%
Krispy Kreme Rg USD \| US50101L1061	2.965 19:31:30	3.10 10.09.2025	-4.35% -0.135	2.96 15'400	2.97 30'000	-68.78%
Kronos Worldwide Rg USD \| US50105F1057	6.245 19:26:48	6.29 09.09.2025	-0.72% -0.045	6.24 100	6.25 300	-35.49%
Krystal Biotech Rg USD \| US5011471027	137.975 19:31:39	141.21 10.09.2025	-2.29% -3.235	137.84 100	138.20 100	-9.86%
Kulicke & Soffa Rg USD \| US5012421013	37.96 19:27:31	37.96 10.09.2025	0.00% 0.00	37.99 100	38.06 100	-18.65%
KULR Technology Rg USD \| US50125G3074	4.32 19:32:11	4.16 09.09.2025	+3.85% +0.16	4.31 600	4.32 1'100	-85.35%
Kura Oncology Rg USD \| US50127T1097	8.50 19:32:59	8.01 10.09.2025	+6.12% +0.49	8.50 400	8.51 100	-8.04%
Kura Sushi USA Rg-A USD \| US5012701026	78.97 19:27:34	79.80 10.09.2025	-1.04% -0.83	78.54 100	79.33 100	-11.90%
Kymera Therap Rg USD \| US5015751044	43.72 19:31:56	43.48 10.09.2025	+0.55% +0.24	43.57 300	43.74 100	+8.08%
La-Z-Boy Rg USD \| US5053361078	34.63 19:29:59	35.25 09.09.2025	-1.76% -0.62	34.61 400	34.65 100	-19.10%
LadderCap REIT Rg-A USD \| US5057431042	11.75 19:32:48	11.73 09.09.2025	+0.17% +0.02	11.74 1'400	11.75 600	+4.83%
Lakeland Financi Rg USD \| US5116561003	66.35 19:26:49	66.54 10.09.2025	-0.29% -0.19	66.18 100	66.42 100	-3.23%
Lakeland Ind Inc Rg USD \| US5117951062	13.71 19:21:33	14.44 10.09.2025	-5.06% -0.73	13.65 400	13.74 100	-43.48%
Landmark Bancorp Rg USD \| US51504L1070	26.82 10.09.2025	27.05 09.09.2025	-0.85% -0.23	26.12 100	26.95 100	+11.70%
Lands' End Rg USD \| US51509F1057	15.77 19:31:15	14.19 10.09.2025	+11.13% +1.58	15.76 300	15.80 200	+7.99%
Lantheus Holding Rg USD \| US5165441032	52.07 19:31:59	55.07 10.09.2025	-5.45% -3.00	52.02 100	52.10 300	-38.44%
Larimar Therap Rg USD \| US5171251003	4.125 19:32:53	3.87 10.09.2025	+6.59% +0.255	4.12 1'600	4.13 800	0.00%
Latham Group Rg USD \| US51819L1070	7.905 19:26:10	7.91 10.09.2025	-0.06% -0.005	7.90 600	7.91 100	+13.65%
Laureate Edu Rg USD \| US5186132032	27.50 19:33:03	27.55 10.09.2025	-0.18% -0.05	27.49 200	27.50 100	+50.63%
Lb Foster Rg USD \| US3500601097	26.83 18:59:03	26.70 10.09.2025	+0.49% +0.13	26.52 200	27.04 300	-0.74%
LCI Industries Rg USD \| US50189K1034	101.82 19:00:01	103.38 09.09.2025	-1.51% -1.56	101.61 100	101.83 100	-0.01%
LCNB Rg USD \| US50181P1003	15.78 16:53:05	15.77 10.09.2025	+0.06% +0.01	15.77 100	15.93 200	+4.23%
Legacy Housing Rg USD \| US52472M1018	27.06 19:23:32	27.38 10.09.2025	-1.17% -0.32	27.07 300	27.14 100	+10.94%
LegalZoom.com USD \| US52466B1035	10.405 19:32:30	10.37 10.09.2025	+0.34% +0.035	10.40 1'300	10.41 1'000	+38.08%
Leggett & Platt Rg USD \| US5246601075	9.75 19:29:52	9.74 09.09.2025	+0.10% +0.01	9.74 1'800	9.75 1'500	+1.46%
LeMaitre Vascula Rg USD \| US5255582018	93.16 19:31:51	95.62 10.09.2025	-2.57% -2.46	93.03 200	93.29 300	+3.78%
Lemonade Rg USD \| US52567D1072	50.21 19:33:06	52.85 09.09.2025	-5.00% -2.64	50.18 500	50.25 400	+44.08%
LendingClub Rg USD \| US52603A2087	16.46 19:25:10	16.48 09.09.2025	-0.12% -0.02	16.44 300	16.59 1'300	+1.79%
LendingTree Rg USD \| US52603B1070	71.28 19:23:29	72.56 10.09.2025	-1.76% -1.28	71.00 100	71.41 400	+87.25%
LENSAR Rg USD \| US52634L1089	12.15 18:58:47	12.20 10.09.2025	-0.41% -0.05	12.12 200	12.16 100	+36.47%
Lenz Ther Rg USD \| US52635N1037	40.23 19:32:51	39.89 10.09.2025	+0.85% +0.34	40.15 100	40.52 100	+38.17%
Lexeo Rg USD \| US52886X1072	5.28 19:26:14	5.19 10.09.2025	+1.73% +0.09	5.28 500	5.32 300	-21.12%
LGI Homes Rg USD \| US50187T1060	61.48 19:33:03	62.85 10.09.2025	-2.18% -1.37	61.43 100	61.58 200	-29.70%
Liberty Ener Rg-A USD \| US53115L1044	10.755 19:32:38	10.02 09.09.2025	+7.34% +0.735	10.76 1'400	10.77 1'200	-49.62%
Liberty Ltn-A Rg USD \| BMG9001E1021	7.58 19:26:22	7.73 10.09.2025	-1.94% -0.15	7.58 900	7.59 500	+21.54%
Liberty Ltn-C Rg USD \| BMG9001E1286	7.725 19:30:44	7.87 10.09.2025	-1.84% -0.145	7.72 700	7.73 800	+24.13%
Life Time Group Rg USD \| US53190C1027	28.33 19:32:51	28.64 09.09.2025	-1.08% -0.31	28.33 200	28.34 200	+29.48%
LIFE360 Rg USD \| US5322061095	95.73 19:26:43	95.94 10.09.2025	-0.22% -0.21	95.57 400	95.92 100	+132.47%
Lifecore Biomed Rg USD \| US5147661046	7.10 19:23:33	7.26 10.09.2025	-2.20% -0.16	7.06 200	7.11 300	-2.29%
LifeMD Rg USD \| US53216B1044	5.97 19:33:03	6.08 10.09.2025	-1.81% -0.11	5.96 300	5.98 200	+22.83%
LifeStance Hlth Rg USD \| US53228F1012	5.23 19:32:54	5.485 10.09.2025	-4.65% -0.255	5.23 2'900	5.24 1'400	-25.58%
Lifevantage Rg USD \| US53222K2050	11.45 19:29:55	11.84 10.09.2025	-3.29% -0.39	11.42 100	11.47 300	-32.46%
Lifeway Foods Rg USD \| US5319141090	32.31 19:10:08	32.51 10.09.2025	-0.62% -0.20	32.31 300	32.53 100	+31.09%
Lifezone Mtl Rg USD \| IM00BLCY1J27	4.47 19:05:58	4.51 09.09.2025	-0.89% -0.04	4.45 200	4.48 200	-35.11%
Ligand Pharma Rg USD \| US53220K5048	165.28 19:26:47	165.405 10.09.2025	-0.08% -0.125	165.05 200	165.50 200	+54.37%
Lightbridge Rg USD \| US53224K3023	14.32 19:31:03	14.44 10.09.2025	-0.83% -0.12	14.25 800	14.34 200	+205.29%
Limbach Hldgs Rg USD \| US53263P1057	104.42 19:21:17	103.14 10.09.2025	+1.24% +1.28	104.25 100	104.69 200	+20.58%
Limoneira Rg USD \| US5327461043	15.01 19:27:58	15.73 10.09.2025	-4.58% -0.72	14.98 100	15.03 100	-35.69%
Lincoln Educ Svc Rg USD \| US5335351004	18.91 19:26:06	19.41 10.09.2025	-2.58% -0.50	18.90 500	18.93 100	+22.69%
Lindblad Expedit Rg USD \| US5352191093	13.09 19:29:27	13.53 10.09.2025	-3.25% -0.44	13.07 400	13.11 100	+14.08%
Lindsay Rg USD \| US5355551061	137.30 18:36:25	138.10 09.09.2025	-0.58% -0.80	137.29 200	137.86 100	+16.73%
LINKBANCORP Rg USD \| US53578P1057	7.21 19:04:28	7.18 10.09.2025	+0.42% +0.03	7.18 100	7.21 200	-4.01%
Lionsgate Rg USD \| CA53626N1024	6.57 19:28:27	6.68 09.09.2025	-1.65% -0.11	6.56 1'700	6.57 600	-
Liquidia Rg USD \| US53635D2027	27.37 19:32:41	27.80 10.09.2025	-1.55% -0.43	27.35 100	27.39 200	+136.39%
Liquidity Servic Rg USD \| US53635B1070	27.02 19:32:47	26.34 10.09.2025	+2.58% +0.68	27.02 100	27.06 200	-18.43%
LivaNova Rg USD \| GB00BYMT0J19	56.60 19:31:02	58.72 10.09.2025	-3.61% -2.12	56.59 100	56.63 200	+26.80%
Live Oak Banksha Rg USD \| US53803X1054	36.94 19:29:46	36.72 09.09.2025	+0.60% +0.22	36.94 200	36.97 100	-7.16%
LiveRamp Hldg Rg USD \| US53815P1084	26.49 19:29:22	27.27 09.09.2025	-2.86% -0.78	26.47 300	26.51 400	-10.21%
LiveWire Grp Rg USD \| US53838J1051	4.56 18:31:44	4.41 09.09.2025	+3.40% +0.15	4.60 100	4.81 100	-7.93%
loanDepot Rg-A USD \| US53946R1068	3.565 19:32:43	3.29 09.09.2025	+8.36% +0.275	3.56 3'100	3.57 5'800	+61.27%
Logistic Rg USD \| KYG5557R1092	6.17 09.09.2025	6.25 08.09.2025	-1.28% -0.08	6.10 100	6.82 300	-42.34%
LSB Industries Rg USD \| US5021601043	7.96 19:18:45	7.81 09.09.2025	+1.92% +0.15	7.95 600	7.98 500	+2.90%
LSI Industries Rg USD \| US50216C1080	22.73 19:18:08	22.72 10.09.2025	+0.04% +0.01	22.73 100	22.78 100	+16.99%
LTC Prop REIT Rg USD \| US5021751020	36.47 19:19:54	36.56 09.09.2025	-0.25% -0.09	36.38 200	36.42 200	+5.82%
Lucid Diagnostcs Rg USD \| US54948X1090	1.015 19:32:21	1.27 10.09.2025	-20.08% -0.255	1.01 11'200	1.02 3'900	+55.12%
Lumen Tech Rg USD \| US5502411037	6.015 19:32:46	5.63 09.09.2025	+6.84% +0.385	6.01 4'500	6.02 5'400	+6.03%
Lument Fin REIT Rg USD \| US55025L1089	2.32 17:22:04	2.34 09.09.2025	-0.85% -0.02	2.32 200	2.33 200	-9.30%
Luminar Tech Rg-A USD \| US5504243032	1.72 19:29:32	1.71 10.09.2025	+0.58% +0.01	1.72 8'000	1.73 4'200	-68.22%
Luxfer Holdings Rg USD \| GB00BNK03D49	13.37 19:20:26	13.26 09.09.2025	+0.83% +0.11	13.33 100	13.37 200	+1.30%
LXP Industr REIT Rg USD \| US5290431015	9.075 19:31:32	9.06 09.09.2025	+0.17% +0.015	9.07 4'300	9.08 10'400	+11.58%
M-tron Inds Rg USD \| US55380K1097	48.00 16:19:50	45.79 09.09.2025	+4.83% +2.21	45.89 100	49.00 3'700	-5.45%
M/I Homes Rg USD \| US55305B1017	151.22 19:10:17	152.96 09.09.2025	-1.14% -1.74	149.60 100	151.70 100	+15.05%
MAC Copper Rg USD \| JE00BQBC8469	12.185 19:30:47	12.17 09.09.2025	+0.12% +0.015	12.18 9'800	12.19 14'800	+14.60%
Macerich REIT Rg USD \| US5543821012	17.95 19:32:55	18.07 09.09.2025	-0.66% -0.12	17.95 200	17.97 100	-9.29%
Madison Squ Rg USD \| US5582561032	42.06 19:29:45	41.44 09.09.2025	+1.50% +0.62	42.04 900	42.10 100	+16.40%
Madrigal Pharmct Rg USD \| US5588681057	437.05 19:19:55	448.73 10.09.2025	-2.60% -11.68	436.45 100	438.49 100	+45.42%
Magnera Rg USD \| US55939A1079	11.36 19:31:05	11.70 09.09.2025	-2.91% -0.34	11.35 600	11.38 500	-35.61%
Magnite Rg USD \| US55955D1000	23.255 19:31:41	24.39 10.09.2025	-4.65% -1.135	23.26 400	23.29 100	+53.20%
Magnolia Oil Rg-A USD \| US5596631094	23.90 19:31:16	23.32 09.09.2025	+2.49% +0.58	23.90 600	23.91 200	-0.26%
MainStreet Bancs Rg USD \| US56064Y1001	21.70 17:45:20	21.92 10.09.2025	-1.00% -0.22	21.61 200	21.81 100	+21.10%
Malibu Boats Rg-A USD \| US56117J1007	32.06 19:31:10	32.54 10.09.2025	-1.48% -0.48	31.99 500	32.08 100	-13.43%
Mama's Creations Rg USD \| US56146T1034	9.27 19:29:11	9.45 10.09.2025	-1.90% -0.18	9.27 300	9.29 100	+18.72%
Mammoth Enrgy Rg USD \| US56155L1089	2.33 19:29:19	2.32 10.09.2025	+0.43% +0.01	2.32 100	2.35 100	-22.67%
Manitowoc Comp Rg USD \| US5635714059	9.97 19:30:52	9.98 09.09.2025	-0.10% -0.01	9.93 300	9.97 400	+9.31%
MannKind Rg USD \| US56400P7069	5.50 19:31:21	5.51 10.09.2025	-0.18% -0.01	5.49 2'000	5.50 100	-14.31%
Mar LfSci Hldg Rg-A USD \| US56600D1072	2.635 19:33:09	2.66 10.09.2025	-0.94% -0.025	2.63 800	2.64 2'100	-51.19%
Mara Hldgs Rg USD \| US5657881067	16.08 19:33:05	15.93 10.09.2025	+0.94% +0.15	16.07 6'300	16.08 3'800	-5.01%
Marcus & Milli Rg USD \| US5663241090	32.32 18:22:24	32.50 09.09.2025	-0.55% -0.18	32.18 100	32.33 100	-15.05%
Marcus Rg USD \| US5663301068	15.31 19:23:30	15.58 09.09.2025	-1.73% -0.27	15.29 600	15.32 200	-27.53%
Marex Grp Rg USD \| GB00BMT7GT62	34.75 19:31:27	34.83 10.09.2025	-0.23% -0.08	34.74 200	34.83 200	+11.74%
Marine Products Rg USD \| US5684271084	9.06 18:04:06	9.07 09.09.2025	-0.11% -0.01	8.77 100	9.15 100	-1.09%
Marinemax Rg USD \| US5679081084	25.28 19:19:18	25.81 09.09.2025	-2.05% -0.53	25.19 100	25.36 100	-10.85%
MarketWise Rg-A USD \| US57064P2065	17.60 19:27:05	17.78 10.09.2025	-1.01% -0.18	17.60 100	17.70 300	+56.65%
Marqeta Rg-A USD \| US57142B1044	5.87 19:30:30	6.00 10.09.2025	-2.17% -0.13	5.86 3'800	5.87 4'000	+58.31%
Marriott Vct Wld Rg USD \| US57164Y1073	77.19 19:32:47	78.28 09.09.2025	-1.39% -1.09	76.43 200	77.25 100	-12.83%
Marten Trans Ltd Rg USD \| US5730751089	11.51 19:27:02	11.63 10.09.2025	-1.03% -0.12	11.51 600	11.52 800	-25.50%
MasterBrand Rg-WI USD \| US57638P1049	12.99 19:29:53	12.80 09.09.2025	+1.48% +0.19	12.98 300	13.00 100	-12.39%
Materion Rg USD \| US5766901012	110.42 19:29:52	109.67 09.09.2025	+0.68% +0.75	110.17 100	110.75 100	+10.91%
Mativ Holdings Rg USD \| US8085411069	11.98 19:29:54	12.25 09.09.2025	-2.20% -0.27	11.86 600	12.01 300	+12.39%
Matrix Service Rg USD \| US5768531056	12.34 19:32:44	14.25 10.09.2025	-13.40% -1.91	12.34 800	12.36 500	+19.05%
Matson Rg USD \| US57686G1058	102.05 19:32:43	103.39 09.09.2025	-1.30% -1.34	101.89 200	102.03 100	-23.32%
Matthews Intl -A- USD \| US5771281012	24.46 19:30:23	24.36 10.09.2025	+0.41% +0.10	24.40 400	24.58 100	-11.99%
Maui Land&Pineap Rg USD \| US5773451019	17.09 17:16:20	16.99 09.09.2025	+0.59% +0.10	17.01 200	17.10 200	-22.70%
MaxCyte Rg USD \| US57777K1060	1.44 19:23:33	1.42 10.09.2025	+1.41% +0.02	1.44 700	1.45 1'000	-65.87%
Maximus Rg USD \| US5779331041	87.46 19:27:20	87.42 09.09.2025	+0.05% +0.04	87.42 100	87.56 100	+17.11%
MaxLinear Rg USD \| US57776J1007	16.00 19:32:47	16.08 10.09.2025	-0.50% -0.08	15.98 600	16.01 100	-18.71%
Mayville Engr Co Rg USD \| US5786051079	14.43 18:42:25	14.40 09.09.2025	+0.21% +0.03	14.43 100	14.47 200	-8.40%
Maze Thera Rg USD \| US5787841007	16.72 19:30:11	16.34 10.09.2025	+2.33% +0.38	16.66 100	16.75 100	-
MBIA Rg USD \| US55262C1009	7.47 19:21:44	7.56 09.09.2025	-1.19% -0.09	7.45 20'000	7.48 100	+17.03%
MBX Bio Rg USD \| US55287L1017	10.68 19:23:22	11.42 10.09.2025	-6.48% -0.74	10.63 200	10.79 100	-38.04%
Mc Grath Rent Rg USD \| US5805891091	122.20 19:24:59	122.59 10.09.2025	-0.32% -0.39	121.81 100	122.54 400	+9.63%
Mechanics Ban Rg USD \| US43785V1026	13.45 19:32:54	12.90 10.09.2025	+4.26% +0.55	13.41 100	13.55 200	+12.96%
Medallion Financ Rg USD \| US5839281061	10.59 19:22:23	10.71 10.09.2025	-1.12% -0.12	10.53 100	10.60 100	+14.06%
MediaAlpha Rg-A USD \| US58450V1044	13.09 19:31:58	13.30 09.09.2025	-1.58% -0.21	13.07 100	13.10 100	+17.80%
Medifast Rg USD \| US58470H1014	13.65 19:13:32	13.80 09.09.2025	-1.09% -0.15	13.51 100	13.64 100	-21.68%
MediWound Rg USD \| IL0011316309	17.73 19:33:04	16.29 10.09.2025	+8.84% +1.44	17.69 200	17.87 100	-8.48%
MeiraGTx Rg USD \| KYG596651029	7.79 19:31:02	7.65 10.09.2025	+1.83% +0.14	7.79 300	7.80 100	+25.62%
Mercantile Bank Rg USD \| US5873761044	47.94 19:28:01	47.81 10.09.2025	+0.27% +0.13	47.88 100	48.08 100	+7.46%
Merchants Bancrp Rg USD \| US58844R1086	31.31 19:25:50	31.79 10.09.2025	-1.51% -0.48	31.24 100	31.39 100	-12.83%
Mercurity Fint Rg USD \| KYG594672027	7.47 19:31:43	6.77 10.09.2025	+10.34% +0.70	7.43 300	7.54 200	-0.88%
Mercury General Rg USD \| US5894001008	77.10 19:08:40	78.07 09.09.2025	-1.24% -0.97	77.22 100	77.97 200	+17.43%
Mercury System Rg USD \| US5893781089	71.35 19:31:59	68.69 10.09.2025	+3.87% +2.66	71.33 100	71.50 200	+63.55%
Meridian Rg USD \| US58958P1049	15.595 19:02:57	15.41 10.09.2025	+1.20% +0.185	15.52 100	15.56 100	+12.40%
MeridianLink Rg USD \| US58985J1051	19.90 19:22:46	19.99 09.09.2025	-0.45% -0.09	19.90 600	19.91 600	-3.20%
Merit Med Sys Rg USD \| US5898891040	88.61 19:32:02	91.66 10.09.2025	-3.33% -3.05	88.40 100	88.72 100	-5.23%
Meritage Homes Rg USD \| US59001A1025	78.17 19:29:58	79.09 09.09.2025	-1.16% -0.92	78.09 400	78.23 100	+2.83%
Mesa Laboratorie Rg USD \| US59064R1095	61.57 19:24:53	61.59 10.09.2025	-0.03% -0.02	61.13 100	61.64 100	-53.29%
Metallus Rg USD \| US8873991033	16.48 19:28:14	16.32 09.09.2025	+0.98% +0.16	16.46 100	16.49 300	+15.50%
Methode Electron Rg USD \| US5915202007	8.10 19:32:36	7.40 09.09.2025	+9.46% +0.70	8.08 100	8.12 100	-37.23%
MetroCity Bksh Rg USD \| US59165J1051	29.10 18:55:56	29.23 10.09.2025	-0.44% -0.13	28.95 100	29.20 600	-8.51%
Metsera Rg USD \| US59267L1070	36.56 19:32:51	36.72 10.09.2025	-0.44% -0.16	36.50 100	36.60 100	-
MFA Fina REIT Rg USD \| US55272X6076	10.195 19:28:11	10.20 09.09.2025	-0.05% -0.005	10.19 1'600	10.20 2'100	+0.10%
MGE Energy Rg USD \| US55277P1049	83.54 19:27:31	83.44 10.09.2025	+0.12% +0.10	83.35 200	83.74 100	-11.20%
MGP Ingredients Rg USD \| US55303J1060	27.64 19:25:22	28.39 10.09.2025	-2.64% -0.75	27.61 100	27.73 200	-27.89%
Microvast Hldgs Rg USD \| US59516C1062	2.765 19:32:40	2.81 10.09.2025	-1.60% -0.045	2.76 7'900	2.77 4'100	+35.75%
Microvision Rg USD \| US5949603048	1.115 19:17:37	1.14 10.09.2025	-2.19% -0.025	1.11 19'800	1.12 10'000	-12.98%
Mid Penn Bancorp Rg USD \| US59540G1076	30.19 19:26:29	30.10 10.09.2025	+0.30% +0.09	30.12 100	30.23 100	+4.37%
Middlefield Banc Rg USD \| US5963042040	29.90 10.09.2025	29.26 09.09.2025	+2.19% +0.64	29.80 100	30.08 100	+6.60%
Middlesex Water Rg USD \| US5966801087	52.49 18:43:07	53.09 10.09.2025	-1.13% -0.60	52.61 100	52.73 200	+0.87%
Midland Sts Banc Rg USD \| US5977421057	17.84 19:31:25	17.90 10.09.2025	-0.34% -0.06	17.83 100	17.88 100	-26.64%
MidWestOne Finl Rg USD \| US5985111039	29.52 19:23:32	29.41 10.09.2025	+0.37% +0.11	29.40 100	29.54 200	+1.00%
Miller Inds TN Rg USD \| US6005512040	39.78 19:30:23	39.87 09.09.2025	-0.23% -0.09	39.70 200	39.91 200	-39.00%
MillerKnoll Rg USD \| US6005441000	20.19 19:29:52	20.49 10.09.2025	-1.46% -0.30	20.17 100	20.21 400	-9.30%
MiMedx Group Rg USD \| US6024961012	6.90 19:25:50	7.12 10.09.2025	-3.09% -0.22	6.88 800	6.90 600	-25.99%
Mind Medicine Rg USD \| CA60255C8850	9.47 19:32:55	9.77 10.09.2025	-3.07% -0.30	9.45 100	9.48 200	+40.37%
Minerals Technol Rg USD \| US6031581068	62.32 19:11:30	63.00 09.09.2025	-1.08% -0.68	62.32 200	63.12 200	-17.33%
Mineralys Rg USD \| US6031701013	37.33 19:32:51	38.50 10.09.2025	-3.04% -1.17	37.24 500	37.33 200	+212.75%
Mirion Tech Rg-A USD \| US60471A1016	21.05 19:33:02	22.10 09.09.2025	-4.75% -1.05	21.04 400	21.06 400	+26.65%
Mirum Rg Reg S-AI USD \| US6047491013	74.69 19:29:22	77.69 10.09.2025	-3.86% -3.00	74.60 100	74.85 100	+87.88%
Mission Produce Rg USD \| US60510V1089	11.76 19:33:06	13.08 10.09.2025	-10.09% -1.32	11.76 100	11.77 300	-8.98%
Mister Car Wash Rg USD \| US60646V1052	5.415 19:31:01	5.44 10.09.2025	-0.46% -0.025	5.41 2'300	5.42 900	-25.38%
MISTRAS Group Rg USD \| US60649T1079	9.48 19:08:29	9.53 09.09.2025	-0.52% -0.05	9.42 100	9.46 300	+5.19%
Mitek Systems Rg USD \| US6067102003	9.88 19:27:04	9.94 10.09.2025	-0.60% -0.06	9.87 200	9.88 400	-10.69%
Mobile Infrastr Rg USD \| US60739N1019	3.64 19:26:58	3.64 10.09.2025	0.00% 0.00	3.61 200	3.73 100	-12.08%
Modine Mfg Co Rg USD \| US6078281002	150.55 19:31:29	138.52 09.09.2025	+8.68% +12.03	150.54 100	150.89 100	+19.49%
Modiv Indl Rg-C USD \| US60784B1017	14.84 15:30:01	14.92 09.09.2025	-0.54% -0.08	14.80 400	14.85 200	+0.27%
Moelis & Co Rg-A USD \| US60786M1053	72.53 19:23:01	72.19 09.09.2025	+0.47% +0.34	72.47 100	72.54 100	-2.29%
Monarch Casino&R Rg USD \| US6090271072	101.80 19:22:42	102.085 10.09.2025	-0.28% -0.285	101.57 400	101.92 100	+29.39%
Monopar Therape Rg USD \| US61023L2079	43.24 19:09:00	44.93 10.09.2025	-3.76% -1.69	42.75 100	43.70 100	+104.23%
Monro Rg USD \| US6102361010	16.67 19:31:07	16.85 10.09.2025	-1.07% -0.18	16.67 100	16.68 200	-32.06%
Montauk Rnw Rg USD \| US61218C1036	2.03 18:10:58	2.00 10.09.2025	+1.50% +0.03	2.03 200	2.05 400	-49.75%
Monte Rosa Therp Rg USD \| US61225M1027	4.88 19:30:58	4.83 10.09.2025	+1.04% +0.05	4.87 200	4.88 500	-30.40%
Montrose Environ Rg USD \| US6151111019	29.02 19:30:32	28.52 09.09.2025	+1.75% +0.50	28.98 400	29.09 200	+53.75%
Moog -A- USD \| US6153942023	194.64 19:09:07	191.66 09.09.2025	+1.55% +2.98	194.04 100	196.15 100	-2.63%
Motorcar Parts A Rg USD \| US6200711009	14.68 19:31:25	14.80 10.09.2025	-0.81% -0.12	14.66 100	14.75 200	+94.74%
Movado Rg USD \| US6245801062	19.14 19:30:28	19.30 09.09.2025	-0.83% -0.16	19.10 100	19.15 100	-1.93%
MRC Global Rg USD \| US55345K1034	14.74 19:32:36	14.51 09.09.2025	+1.59% +0.23	14.70 100	14.79 100	+13.54%
MstrCrft Bt Hldg Rg USD \| US57637H1032	22.55 19:00:00	23.07 10.09.2025	-2.25% -0.52	22.59 400	22.65 100	+20.98%
Mtrpltn Bank Hld Rg USD \| US5917741044	78.77 18:56:11	78.57 09.09.2025	+0.25% +0.20	77.71 100	78.81 100	+34.54%
Mueller Water Pro-A USD \| US6247581084	24.87 19:30:47	24.65 09.09.2025	+0.89% +0.22	24.85 900	24.88 300	+9.56%
Murphy Oil Rg USD \| US6267171022	25.79 19:33:01	24.91 09.09.2025	+3.53% +0.88	25.78 200	25.81 300	-17.68%
MVB Financial Rg USD \| US5538101024	23.925 18:11:57	23.77 10.09.2025	+0.65% +0.155	23.81 200	24.05 100	+14.83%
Myers Ind Rg USD \| US6284641098	16.01 19:29:50	16.16 09.09.2025	-0.93% -0.15	15.99 400	16.04 300	+46.38%
Myomo Rg USD \| US62857J2015	0.9126 19:26:02	0.9508 09.09.2025	-4.02% -0.0382	0.91 200	0.9122 1'000	-85.24%
MYR Group Rg USD \| US55405W1045	178.31 19:32:13	174.58 10.09.2025	+2.14% +3.73	176.91 100	179.16 100	+17.35%
Myriad Genetics Rg USD \| US62855J1043	6.83 19:32:54	6.97 10.09.2025	-2.01% -0.14	6.83 300	6.84 900	-49.16%
N-able Rg USD \| US62878D1000	8.12 19:30:33	8.36 09.09.2025	-2.87% -0.24	8.12 1'400	8.13 1'400	-10.49%
Nabor Industries Rg USD \| BMG6359F1370	42.42 19:32:36	40.25 09.09.2025	+5.39% +2.17	42.23 100	42.44 100	-29.60%
Nacco Inds-A USD \| US6295791031	39.51 16:50:44	39.71 09.09.2025	-0.50% -0.20	39.00 200	41.18 100	+33.17%
Nano Nuclear Rg USD \| US63010H1086	31.835 19:32:45	32.57 10.09.2025	-2.26% -0.735	31.80 3'300	31.83 900	+30.83%
Nano-X Img Rg USD \| IL0011681371	3.86 19:31:45	3.99 10.09.2025	-3.26% -0.13	3.85 2'300	3.86 300	-44.58%
NAPCO Sec Tech Rg USD \| US6304021057	40.30 19:31:27	40.10 10.09.2025	+0.50% +0.20	40.30 200	40.33 100	+12.77%
Nat.Presto Ind. Rg USD \| US6372151042	108.54 15:30:00	108.82 09.09.2025	-0.26% -0.28	107.88 100	110.84 100	+10.57%
Nathans Famous Rg USD \| US6323471002	104.84 18:03:16	105.48 10.09.2025	-0.61% -0.64	105.08 100	105.41 100	+34.18%
National Banksha Rg USD \| US6348651091	30.80 19:20:24	30.91 10.09.2025	-0.36% -0.11	30.74 100	31.03 100	+7.66%
National Beverag Rg USD \| US6350171061	39.08 19:31:02	39.30 10.09.2025	-0.56% -0.22	39.04 200	39.08 300	-7.90%
National Cine Rg USD \| US6353092066	4.63 19:26:37	4.65 10.09.2025	-0.43% -0.02	4.61 1'200	4.62 800	-29.97%
National Healthc Rg USD \| US6359061008	114.24 15:30:00	114.04 09.09.2025	+0.18% +0.20	100.00 100	137.00 100	+6.02%
National Rsrch Rg USD \| US6373722023	15.785 19:27:40	16.14 10.09.2025	-2.20% -0.355	15.64 100	15.78 200	-8.50%
National Vsn Hld Rg USD \| US63845R1077	22.40 19:31:02	22.77 10.09.2025	-1.62% -0.37	22.39 400	22.41 400	+118.52%
Natl Bank Hldg Rg-A USD \| US6337071046	38.65 19:32:51	38.69 09.09.2025	-0.10% -0.04	38.63 300	38.66 100	-10.15%
Natl Energy Svc Rg USD \| VGG6375R1073	9.98 19:30:14	9.74 10.09.2025	+2.46% +0.24	9.96 200	9.99 300	+8.71%
Natl Health REIT Rg USD \| US63633D1046	78.04 19:09:25	78.48 09.09.2025	-0.56% -0.44	77.82 100	78.00 100	+13.25%
Natural Gas Srvc Rg USD \| US63886Q1094	26.41 19:20:28	26.40 09.09.2025	+0.04% +0.01	26.18 200	26.49 100	-1.49%
Natural GrVin Rg USD \| US63888U1088	36.61 19:26:48	36.30 09.09.2025	+0.85% +0.31	36.58 300	36.68 500	-8.61%
Natures Sunshine Rg USD \| US6390271012	16.97 19:31:33	17.10 10.09.2025	-0.76% -0.13	16.96 200	17.01 100	+16.64%
Navient Rg USD \| US63938C1080	13.01 19:31:42	13.43 10.09.2025	-3.13% -0.42	13.00 400	13.04 200	+1.05%
Navigator Hldgs Rg USD \| MHY621321089	16.42 19:30:21	16.48 09.09.2025	-0.36% -0.06	16.40 100	16.43 600	+7.36%
Navitas Semicond Rg USD \| US63942X1063	5.845 19:32:06	5.76 10.09.2025	+1.48% +0.085	5.84 10'400	5.85 3'500	+61.34%
NB Bancorp Rg USD \| US63945M1071	18.51 19:32:48	18.61 10.09.2025	-0.54% -0.10	18.49 100	18.53 200	+3.05%
NBT Bancorp Rg USD \| US6287781024	43.34 19:09:48	43.16 10.09.2025	+0.42% +0.18	43.22 100	43.34 100	-9.63%
NCR Atl Rg USD \| US63001N1063	39.83 19:32:52	39.45 09.09.2025	+0.96% +0.38	39.80 100	39.84 100	+16.30%
NCR Voyix Rg USD \| US62886E1082	12.58 19:31:39	12.98 09.09.2025	-3.08% -0.40	12.58 900	12.59 800	-6.21%
Nelnet-A USD \| US64031N1081	123.14 17:10:51	124.90 09.09.2025	-1.41% -1.76	122.46 100	123.30 300	+16.94%
Neogen Rg USD \| US6404911066	5.555 19:31:01	5.73 10.09.2025	-3.05% -0.175	5.55 100	5.56 1'100	-52.80%
Neogenomics Rg USD \| US64049M2098	7.545 19:32:16	7.86 10.09.2025	-4.01% -0.315	7.54 900	7.55 3'200	-52.31%
Neonode Rg USD \| US64051M7092	4.23 19:32:58	4.84 10.09.2025	-12.60% -0.61	4.22 100	4.24 100	-41.19%
NerdWallet Rg-A USD \| US64082B1026	10.455 19:27:01	10.85 10.09.2025	-3.64% -0.395	10.45 700	10.46 200	-18.42%
Nerdy Rg-A USD \| US64081V1098	1.285 19:32:02	1.32 09.09.2025	-2.65% -0.035	1.28 1'700	1.29 600	-18.52%
Net Lease Rg USD \| US64110Y1082	29.13 19:20:59	29.17 09.09.2025	-0.14% -0.04	29.10 100	29.21 100	-6.54%
NET PWR Rg-A USD \| US64107A1051	2.165 19:31:26	2.14 09.09.2025	+1.17% +0.025	2.16 2'000	2.17 1'600	-79.79%
Netgear Rg USD \| US64111Q1040	28.13 19:32:52	28.30 10.09.2025	-0.60% -0.17	28.10 100	28.14 1'100	+1.54%
Netscout Systems Rg USD \| US64115T1043	25.03 19:31:36	25.03 10.09.2025	0.00% 0.00	24.99 100	25.03 300	+15.56%
NetSTREIT REIT Rg USD \| US64119V3033	18.16 19:26:39	18.30 09.09.2025	-0.77% -0.14	18.13 1'000	18.15 300	+29.33%
Neurogene Rg USD \| US64135M1053	19.23 18:56:12	19.25 10.09.2025	-0.10% -0.02	19.02 100	19.10 100	-15.79%
Neuronetics Rg USD \| US64131A1051	3.58 19:29:54	3.69 10.09.2025	-2.98% -0.11	3.58 1'700	3.59 700	+129.19%
NeuroPace Rg USD \| US6412881053	9.67 19:31:59	9.97 10.09.2025	-3.01% -0.30	9.66 200	9.69 100	-10.90%
New Frtrs Ener Rg-A USD \| US6443931000	1.335 19:28:45	1.40 10.09.2025	-4.64% -0.065	1.33 10'800	1.34 3'400	-90.74%
New Jersey Res Rg USD \| US6460251068	46.74 19:24:16	46.52 09.09.2025	+0.47% +0.22	46.70 1'100	46.73 200	-0.28%
New Media Inv Rg USD \| US36472T1097	4.06 19:31:07	4.10 09.09.2025	-0.98% -0.04	4.06 1'200	4.07 3'700	-18.97%
Newmark Group-A Rg USD \| US65158N1028	18.73 19:29:57	18.70 10.09.2025	+0.16% +0.03	18.72 200	18.73 600	+45.98%
Newsmax Inc. Rg-B USD \| US65250K1051	12.93 09.09.2025	12.86 08.09.2025	+0.54% +0.07	- -	- -	-
NewtekOne Rg USD \| US6525262035	11.54 19:11:16	11.66 10.09.2025	-1.03% -0.12	11.51 300	11.53 100	-8.69%
NexPoint REIT Rg USD \| US65342V1017	15.10 18:56:47	15.28 09.09.2025	-1.18% -0.18	15.03 100	15.10 100	-2.61%
NexPoint Rs REIT Rg USD \| US65341D1028	33.57 19:27:56	34.10 09.09.2025	-1.55% -0.53	33.54 200	33.60 200	-18.32%
NexPt Divsfd RE USD \| US65340G2057	3.73 19:25:49	3.71 09.09.2025	+0.54% +0.02	3.71 200	3.73 1'300	-39.18%
NextDecade Rg USD \| US65342K1051	8.29 19:32:50	9.935 10.09.2025	-16.56% -1.645	8.29 400	8.30 400	+28.86%
Nextdoor Hldg Rg-A USD \| US65345M1080	1.98 19:30:38	2.03 09.09.2025	-2.46% -0.05	1.97 3'400	1.98 4'400	-14.35%
NextNav Rg USD \| US65345N1063	16.59 19:32:42	16.55 10.09.2025	+0.24% +0.04	16.58 400	16.62 100	+6.36%
Nextnrg Rg USD \| US6529411059	1.90 19:31:21	1.93 10.09.2025	-1.55% -0.03	1.86 100	1.90 200	-37.74%
Nextracker Rg-A USD \| US65290E1010	67.22 19:30:18	64.33 10.09.2025	+4.49% +2.89	67.21 400	67.33 100	+76.10%
NEXXEN Intl Rg USD \| IL0012165630	9.64 19:26:33	9.92 10.09.2025	-2.82% -0.28	9.62 100	9.64 200	-
NI Holdings Rg USD \| US65342T1060	13.25 10.09.2025	13.40 09.09.2025	-1.12% -0.15	13.15 100	13.50 5'400	-15.61%
Niagen Biosci Rg USD \| US1710774076	9.49 19:33:06	9.38 10.09.2025	+1.17% +0.11	9.49 200	9.50 300	+76.81%
Nicolet Bankshar Rg USD \| US65406E1029	135.20 19:02:43	135.42 09.09.2025	-0.16% -0.22	133.65 100	135.69 100	+29.08%
NioCorp Devel Rg USD \| CA6544846091	4.49 19:32:30	4.24 10.09.2025	+5.90% +0.25	4.49 100	4.50 100	+173.55%
Nkarta Rg USD \| US65487U1088	2.055 19:32:14	2.07 10.09.2025	-0.72% -0.015	2.05 400	2.06 500	-16.87%
NL Industries Rg USD \| US6291564077	6.13 19:21:59	6.05 09.09.2025	+1.32% +0.08	6.11 100	6.23 100	-22.14%
nLIGHT Rg USD \| US65487K1007	28.98 19:30:17	29.15 10.09.2025	-0.58% -0.17	28.96 100	29.02 100	+177.88%
NMI Hldgs Rg USD \| US6292093050	39.43 19:28:28	39.48 10.09.2025	-0.13% -0.05	39.45 400	39.49 100	+7.40%
Noble Corp Rg-A USD \| GB00BMXNWH07	30.56 19:32:59	29.93 09.09.2025	+2.10% +0.63	30.55 300	30.57 100	-4.68%
Nordic Amer Tank Rg USD \| BMG657731060	3.215 19:32:30	3.19 09.09.2025	+0.78% +0.025	3.21 5'500	3.22 7'200	+27.60%
Northeast Bank Rg USD \| US66405S1006	109.88 19:25:54	110.85 10.09.2025	-0.88% -0.97	109.37 100	110.10 200	+20.84%
NorthEast Cmmty Rg USD \| US6641211007	21.53 18:05:28	21.50 10.09.2025	+0.14% +0.03	21.25 1'000	21.67 100	-12.10%
Northern Oil&Gas Rg USD \| US6655313079	25.59 19:32:59	24.76 09.09.2025	+3.35% +0.83	25.56 300	25.60 200	-33.37%
Northfield Banco Rg USD \| US66611T1088	11.64 19:23:36	11.64 10.09.2025	0.00% 0.00	11.64 100	11.65 100	+0.17%
Northpointe Rg USD \| US66661N8864	18.12 19:07:08	18.02 09.09.2025	+0.55% +0.10	18.06 200	18.10 300	-
Northrim BanCorp Rg USD \| US6667621097	91.75 19:25:58	91.55 10.09.2025	+0.22% +0.20	91.40 100	92.09 100	+17.46%
NorthWestern Rg USD \| US6680743050	56.37 19:32:32	56.65 10.09.2025	-0.49% -0.28	56.34 200	56.45 100	+5.97%
Northwst Bncshs Rg USD \| US6673401039	12.51 19:32:47	12.48 10.09.2025	+0.24% +0.03	12.51 1'100	12.52 300	-5.38%
Norwood Financia Rg USD \| US6695491075	26.50 16:03:56	26.64 10.09.2025	-0.53% -0.14	26.18 200	26.42 100	-2.08%
Novagold Resourc Rg USD \| CA66987E2069	6.705 19:30:54	6.75 09.09.2025	-0.67% -0.045	- -	- -	+102.40%
Novanta Rg USD \| CA67000B1040	114.69 19:15:00	115.17 10.09.2025	-0.42% -0.48	114.47 100	114.60 100	-24.61%
Novavax Rg USD \| US6700024010	7.985 19:32:35	7.96 10.09.2025	+0.31% +0.025	7.98 2'000	7.99 500	-1.00%
NovoCure NPV Rg USD \| JE00BYSS4X48	12.195 19:32:38	12.66 10.09.2025	-3.67% -0.465	12.19 700	12.20 200	-57.52%
NPK Intl Rg USD \| US6517185046	10.49 19:28:52	10.43 09.09.2025	+0.58% +0.06	10.50 100	10.51 100	+35.98%
Nu Skin Enterp Rg-A USD \| US67018T1051	11.36 19:32:14	11.60 09.09.2025	-2.07% -0.24	11.33 200	11.37 400	+68.36%
Nurix Therapeutc-Rg USD \| US67080M1036	9.06 19:31:26	9.20 10.09.2025	-1.52% -0.14	9.06 300	9.07 200	-51.17%
Nuscale Power Rg USD \| US67079K1007	35.30 19:32:16	35.34 09.09.2025	-0.11% -0.04	35.25 200	35.31 100	+97.10%
Nutex Hlth Rg USD \| US67079U3068	83.39 18:41:42	85.90 10.09.2025	-2.92% -2.51	81.58 100	82.83 300	+171.06%
Nuvalent Rg-A USD \| US6707031075	77.915 19:29:36	78.73 10.09.2025	-1.04% -0.815	77.76 100	77.98 200	+0.57%
Nuvation Bio Rg-A USD \| US67080N1019	3.34 19:33:05	3.35 09.09.2025	-0.30% -0.01	3.34 1'500	3.35 4'400	+25.94%
Nuvectis Pharma Rg USD \| US67080T1088	6.49 19:23:30	6.34 10.09.2025	+2.37% +0.15	6.42 100	6.53 200	+17.19%
NVE Rg USD \| US6294452064	65.74 16:52:49	66.02 10.09.2025	-0.42% -0.28	65.02 100	65.39 100	-18.92%
NW Nat Hldg Rg USD \| US66765N1054	41.27 19:32:53	41.27 09.09.2025	0.00% 0.00	41.23 100	41.29 200	+4.32%
NWPX Infra Rg USD \| US6677461013	51.21 19:00:00	50.62 10.09.2025	+1.17% +0.59	50.92 300	51.32 200	+4.89%
O-I Glass Rg USD \| US67098H1041	12.62 19:32:54	12.89 09.09.2025	-2.09% -0.27	12.61 400	12.63 100	+18.91%
Oak Valley Banc Rg USD \| US6718071052	29.00 10.09.2025	29.14 09.09.2025	-0.48% -0.14	28.95 100	29.09 100	-0.85%
Oceaneering Intl Rg USD \| US6752321025	24.30 19:29:54	23.88 09.09.2025	+1.76% +0.42	24.32 500	24.34 100	-8.44%
Oceanfirst Bk Rg USD \| US6752341080	18.01 19:32:44	17.99 10.09.2025	+0.11% +0.02	18.00 100	18.03 300	-0.61%
Ocular Therapeut Rg USD \| US67576A1007	12.88 19:33:07	12.76 10.09.2025	+0.94% +0.12	12.87 500	12.88 200	+49.41%
OFG Bancorp Rg USD \| PR67103X1020	44.13 19:24:09	43.91 09.09.2025	+0.50% +0.22	44.06 100	44.16 100	+3.76%
Ohio Vy Banc Cor Rg USD \| US6777191064	36.52 19:19:05	36.61 10.09.2025	-0.25% -0.09	36.40 2'200	36.53 200	+51.22%
Oil States Intl Rg USD \| US6780261052	5.56 19:25:28	5.52 09.09.2025	+0.72% +0.04	5.56 1'700	5.57 400	+9.09%
Oil-Dri Corp of Rg USD \| US6778641000	65.11 18:57:32	65.17 09.09.2025	-0.09% -0.06	64.74 200	65.07 100	+48.72%
Oklo Rg-A USD \| US02156V1098	74.04 19:32:23	73.97 09.09.2025	+0.09% +0.07	74.02 100	74.14 500	+248.42%
Olaplex Hldg Rg USD \| US6793691089	1.405 19:30:34	1.45 10.09.2025	-3.10% -0.045	1.40 11'900	1.41 2'200	-16.18%
Old Natl Bancorp Rg USD \| US6800331075	22.64 19:32:53	22.30 10.09.2025	+1.52% +0.34	22.63 700	22.64 1'100	+2.74%
Old Second Banco Rg USD \| US6802771005	18.33 19:32:53	18.26 10.09.2025	+0.38% +0.07	18.33 100	18.34 200	+2.70%
Olema Pharma Rg USD \| US68062P1066	7.84 19:28:28	7.44 10.09.2025	+5.38% +0.40	7.84 500	7.85 100	+27.62%
Olo Rg-A USD \| US68134L1098	10.265 19:27:25	10.26 09.09.2025	+0.05% +0.005	10.26 52'100	10.27 28'500	+33.59%
Olympic Steel Rg USD \| US68162K1060	32.48 19:25:50	32.48 10.09.2025	0.00% 0.00	32.35 100	32.54 100	-1.01%
Omega Flex Rg USD \| US6820951043	34.00 18:41:10	34.10 10.09.2025	-0.29% -0.10	33.88 300	34.22 100	-18.75%
Omeros Rg USD \| US6821431029	4.30 19:30:19	4.26 10.09.2025	+0.94% +0.04	4.31 600	4.33 900	-56.88%
Omniab Rg USD \| US68218J1034	1.565 19:29:27	1.57 10.09.2025	-0.32% -0.005	1.56 3'400	1.57 800	-55.65%
Omnicell Rg USD \| US68213N1090	32.28 19:31:01	32.77 10.09.2025	-1.50% -0.49	32.19 100	32.23 200	-26.39%
ON24 Rg USD \| US68339B1044	5.46 19:28:05	5.53 09.09.2025	-1.27% -0.07	5.45 100	5.46 200	-14.40%
Oncology Inst Rg USD \| US68236X1000	3.235 19:31:31	3.23 10.09.2025	+0.15% +0.005	3.23 1'000	3.24 800	+945.31%
ONE Gas Rg USD \| US68235P1084	74.65 19:22:17	74.71 09.09.2025	-0.08% -0.06	74.62 100	74.66 100	+7.88%
One Libert Ppt R Rg USD \| US6824061039	22.67 19:07:09	23.00 09.09.2025	-1.43% -0.33	22.50 1'200	22.65 200	-15.57%
OneSpan Rg USD \| US68287N1000	15.10 19:30:55	15.36 10.09.2025	-1.69% -0.26	15.07 100	15.11 100	-17.15%
OneSpWrld Hldgs-Rg USD \| BSP736841136	21.67 19:24:21	22.13 10.09.2025	-2.08% -0.46	21.66 100	21.68 400	+11.21%
OneWater Marin Rg-A USD \| US68280L1017	15.88 19:17:16	16.23 10.09.2025	-2.16% -0.35	15.81 100	15.87 100	-6.62%
Onity Grp Rg USD \| US6757466064	44.00 19:26:52	43.49 09.09.2025	+1.17% +0.51	43.06 100	44.18 300	+41.62%
Ooma Rg USD \| US6834161019	12.62 19:12:01	12.90 09.09.2025	-2.17% -0.28	12.52 200	12.56 400	-8.25%
OP Bancorp Rg USD \| US67109R1095	14.66 18:00:58	14.61 10.09.2025	+0.34% +0.05	14.57 100	14.63 100	-7.59%
OPAL Fuels Rg-A USD \| US68347P1030	2.17 19:10:26	2.12 10.09.2025	+2.36% +0.05	2.16 200	2.19 100	-37.46%
Open Lending Rg USD \| US68373J1043	2.14 19:25:03	2.23 10.09.2025	-4.04% -0.09	2.14 700	2.15 600	-62.65%
OPENLANE Rg USD \| US48238T1097	29.11 19:32:59	29.55 09.09.2025	-1.49% -0.44	29.10 500	29.12 200	+48.94%
Opko Health Rg USD \| US68375N1037	1.425 19:32:50	1.41 10.09.2025	+1.06% +0.015	1.42 13'000	1.43 12'300	-4.08%
Oportun Finl Rg USD \| US68376D1046	6.38 19:29:15	6.66 10.09.2025	-4.20% -0.28	6.38 200	6.39 100	+71.65%
OppFi Rg USD \| US68386H1032	10.13 19:30:59	10.44 09.09.2025	-2.97% -0.31	10.12 500	10.14 200	+36.29%
OptimizeRx Rg USD \| US68401U2042	17.48 19:31:59	17.79 10.09.2025	-1.74% -0.31	17.45 100	17.52 200	+266.05%
Option Cr Health Rg USD \| US68404L2016	28.71 19:32:29	29.25 10.09.2025	-1.85% -0.54	28.70 100	28.72 400	+26.08%
Orange Cnty Bnc Rg USD \| US68417L1070	26.11 10.09.2025	26.56 09.09.2025	-1.69% -0.45	25.62 100	26.20 100	-6.03%
Orasure Techs Rg USD \| US68554V1089	3.295 19:30:32	3.35 10.09.2025	-1.64% -0.055	3.29 800	3.30 1'200	-7.20%
Orchid Islnd Rg USD \| US68571X3017	7.15 19:26:20	7.20 09.09.2025	-0.69% -0.05	7.15 9'800	7.16 9'700	-7.46%
Organgnss Hldg Rg-A USD \| US68621F1021	4.77 19:29:02	4.89 10.09.2025	-2.45% -0.12	4.77 500	4.79 800	+52.81%
ORIC Pharma Rg USD \| US68622P1093	10.56 19:30:26	10.91 10.09.2025	-3.21% -0.35	10.55 100	10.57 500	+35.19%
Origin Bancorp Rg USD \| US68621T1025	38.14 19:20:18	37.94 09.09.2025	+0.53% +0.20	37.78 100	38.16 100	+13.97%
Orion Group Hldg Rg USD \| US68628V3087	7.39 19:20:03	7.20 09.09.2025	+2.64% +0.19	7.39 200	7.41 300	-1.77%
Orion Rg USD \| LU1092234845	10.24 19:26:21	10.49 09.09.2025	-2.38% -0.25	10.23 200	10.25 100	-33.57%
Ormat Technologi Rg USD \| US6866881021	91.04 19:30:21	90.26 09.09.2025	+0.86% +0.78	91.03 100	91.08 100	+33.28%
Orrstown Fncl Rg USD \| US6873801053	35.03 19:27:59	34.93 10.09.2025	+0.29% +0.10	35.00 100	35.06 200	-4.59%
Orthofix Med Rg USD \| US68752M1080	14.32 19:30:38	14.61 10.09.2025	-1.98% -0.29	14.29 100	14.33 500	-16.32%
OrthoPediatrics Rg USD \| US68752L1008	19.60 19:16:33	20.49 10.09.2025	-4.34% -0.89	19.54 100	19.64 200	-11.60%
Oruka Thera Rg USD \| US6876041087	15.88 19:15:59	16.05 10.09.2025	-1.06% -0.17	15.77 100	15.89 100	-17.23%
Oscar Health Rg-A USD \| US6877931096	18.975 19:32:56	20.05 09.09.2025	-5.36% -1.075	18.97 200	18.98 700	+49.18%
OSI Systems Rg USD \| US6710441055	237.34 19:18:16	229.65 10.09.2025	+3.35% +7.69	236.21 100	237.21 100	+37.16%
Otter Tail Rg USD \| US6896481032	82.62 19:32:45	82.53 10.09.2025	+0.11% +0.09	82.42 100	82.99 100	+11.77%
Ouster Rg USD \| US68989M2026	28.13 19:32:52	28.51 10.09.2025	-1.33% -0.38	28.02 300	28.15 400	+133.31%
Outdoor Holding Rg USD \| US00175J1079	1.45 19:18:43	1.44 10.09.2025	+0.69% +0.01	1.44 800	1.45 3'900	+30.91%
OUTFRONT Media Rg USD \| US69007J3041	18.76 19:33:10	18.76 09.09.2025	0.00% 0.00	18.73 100	18.75 400	+3.22%
Outset Medical Rg USD \| US6901452069	13.61 19:31:01	14.19 10.09.2025	-4.09% -0.58	13.55 100	13.64 200	-14.77%
Owens & Minor Rg USD \| US6907321029	5.50 19:32:09	5.53 09.09.2025	-0.54% -0.03	5.49 200	5.50 200	-57.69%
Oxford Ind Rg USD \| US6914973093	40.11 19:27:04	40.75 09.09.2025	-1.57% -0.64	40.10 200	40.21 300	-48.27%
P10 Rg-A USD \| US69376K1060	12.16 19:26:48	11.99 09.09.2025	+1.42% +0.17	12.14 100	12.17 500	-4.92%
Pacific Bio CA Rg USD \| US69404D1081	1.24 19:32:36	1.31 10.09.2025	-5.34% -0.07	1.24 1'700	1.25 41'100	-28.42%
Pacira BioScienc Rg USD \| US6951271005	26.57 19:30:16	26.30 10.09.2025	+1.03% +0.27	26.47 200	26.50 200	+39.60%
PACS Group Rg USD \| US69380Q1076	7.86 19:33:10	8.07 09.09.2025	-2.60% -0.21	7.85 300	7.87 100	-38.44%
PAGAYA Rg USD \| IL0011858912	36.53 19:33:03	37.72 10.09.2025	-3.15% -1.19	36.53 100	36.56 200	+306.03%
PagerDuty Rg USD \| US69553P1003	15.96 19:33:09	16.64 09.09.2025	-4.09% -0.68	15.98 300	16.00 100	-8.87%
PagSeguro-A Rg USD \| KYG687071012	9.43 19:32:53	9.52 09.09.2025	-0.95% -0.09	9.43 1'300	9.44 1'500	+52.08%
Palladyne AI Rg USD \| US80359A2050	6.90 19:31:02	7.04 10.09.2025	-1.99% -0.14	6.89 600	6.91 400	-42.62%
Palomar Hldgs Rg USD \| US69753M1053	119.15 19:31:16	121.03 10.09.2025	-1.55% -1.88	119.06 100	119.56 100	+14.62%
Palvella Thera Rg USD \| US6979471090	60.475 19:24:21	56.71 10.09.2025	+6.64% +3.765	59.99 100	60.62 100	+372.58%
PAMT Rg USD \| US6931491061	11.41 15:30:00	11.40 10.09.2025	+0.09% +0.01	11.92 200	12.48 100	-42.19%
Panagea Logistic Rg USD \| BMG6891L1054	5.41 19:20:42	5.53 10.09.2025	-2.17% -0.12	5.39 500	5.41 700	+3.17%
Papa Johns Intl Rg USD \| US6988131024	49.06 19:28:51	48.76 10.09.2025	+0.62% +0.30	49.02 200	49.15 100	+18.72%
Par Pacific Hldn Rg USD \| US69888T2078	33.66 19:33:00	36.20 09.09.2025	-7.02% -2.54	33.62 500	33.70 100	+120.87%
Par Technology Rg USD \| US6988841036	45.75 19:32:46	46.86 09.09.2025	-2.37% -1.11	45.69 200	45.81 200	-35.52%
Paramount Grp-RE Rg USD \| US69924R1086	7.265 19:32:06	7.24 09.09.2025	+0.35% +0.025	7.26 3'000	7.27 2'100	+46.56%
Park Aerospace Rg USD \| US70014A1043	18.77 18:22:31	18.95 09.09.2025	-0.95% -0.18	18.69 100	18.80 400	+29.35%
Park National Rg USD \| US7006581075	169.22 17:10:59	169.97 09.09.2025	-0.44% -0.75	170.31 100	170.84 100	-0.85%
Park Ohio Holdin Rg USD \| US7006661000	21.73 18:40:09	21.46 10.09.2025	+1.26% +0.27	21.50 100	21.71 100	-18.31%
Parke Bancorp Rg USD \| US7008851062	22.61 19:27:08	22.71 10.09.2025	-0.44% -0.10	22.50 5'100	22.63 100	+10.73%
Pathward Finl Rg USD \| US59100U1088	76.92 19:32:53	76.64 10.09.2025	+0.37% +0.28	76.79 100	77.00 100	+4.16%
Patria Invt Rg USD \| KYG694511059	14.24 19:31:50	14.05 10.09.2025	+1.35% +0.19	14.23 100	14.24 900	+20.81%
Patrick Industr. Rg USD \| US7033431039	111.13 19:25:48	111.87 10.09.2025	-0.66% -0.74	110.94 100	111.25 100	+34.65%
Patriot Natl Ban Rg USD \| US70336F2039	1.44 18:38:40	1.38 10.09.2025	+4.35% +0.06	1.44 300	1.46 300	-25.00%
Patterson-Uti En Rg USD \| US7034811015	5.445 19:33:07	5.50 10.09.2025	-1.00% -0.055	5.44 3'700	5.45 9'400	-33.41%
Payoneer Global Rg USD \| US70451X1046	6.565 19:31:12	6.81 10.09.2025	-3.60% -0.245	6.56 3'500	6.57 3'500	-32.17%
Paysafe Rg USD \| BMG6964L2062	14.06 19:32:54	14.25 09.09.2025	-1.33% -0.19	14.04 500	14.07 200	-16.67%
Paysign Rg USD \| US70451A1043	5.125 19:24:03	5.42 10.09.2025	-5.44% -0.295	5.11 100	5.12 100	+79.47%
PBF Ener Rg-A USD \| US69318G1067	28.35 19:33:00	29.98 09.09.2025	-5.44% -1.63	28.34 100	28.39 100	+12.92%
Pc Connection Rg USD \| US69318J1007	62.89 19:07:22	63.28 10.09.2025	-0.62% -0.39	62.58 100	62.95 100	-8.65%
PCB Bancorp Rg USD \| US69320M1099	21.50 16:41:11	21.60 10.09.2025	-0.46% -0.10	21.48 100	21.83 100	+6.72%
PDF Solutions Rg USD \| US6932821050	19.39 19:05:26	20.11 10.09.2025	-3.58% -0.72	19.33 200	19.37 100	-25.74%
Peabody Energy Rg USD \| US7045511000	18.37 19:32:40	18.50 09.09.2025	-0.70% -0.13	18.36 600	18.38 500	-11.65%
Peapack Gladston Rg USD \| US7046991078	28.92 18:54:14	28.93 10.09.2025	-0.03% -0.01	28.85 100	28.94 100	-9.73%
Pebbleb REIT-SBI Rg USD \| US70509V1008	11.45 19:31:24	11.44 09.09.2025	+0.09% +0.01	11.45 500	11.46 100	-15.57%
Pediatrix Medica Rg USD \| US58502B1061	16.60 19:32:53	16.97 09.09.2025	-2.18% -0.37	16.60 100	16.62 200	+29.34%
Peloton Intera Rg-A USD \| US70614W1009	7.89 19:32:54	7.94 10.09.2025	-0.63% -0.05	7.89 2'400	7.90 1'300	-8.74%
Penguin Sltn Rg USD \| US7069151055	25.44 19:32:30	24.45 10.09.2025	+4.05% +0.99	25.44 200	25.47 100	+27.41%
Pennant Group Rg USD \| US70805E1091	24.26 19:29:51	24.83 10.09.2025	-2.30% -0.57	24.20 100	24.29 100	-6.37%
PennyMac REIT Rg USD \| US70931T1034	12.38 19:32:41	12.39 09.09.2025	-0.08% -0.01	12.38 700	12.39 700	-1.59%
Peoples Bancorp Rg USD \| US7105771072	31.50 19:20:24	31.50 10.09.2025	0.00% 0.00	31.49 100	31.80 100	+0.80%
Peoples Bancorp Rg USD \| US7097891011	30.46 19:27:54	30.57 10.09.2025	-0.36% -0.11	30.43 100	30.53 100	-3.53%
Peoples Fin Serv Rg USD \| US7110401053	52.63 19:08:10	52.55 10.09.2025	+0.15% +0.08	52.14 100	52.52 100	+2.68%
Perdoceo Edu Rg USD \| US71363P1066	33.18 19:32:09	33.35 10.09.2025	-0.51% -0.17	33.17 100	33.21 200	+25.99%
Perella Weinbg Rg-A USD \| US71367G1022	21.82 19:27:06	21.77 10.09.2025	+0.23% +0.05	21.78 400	21.80 200	-8.68%
Performant Healt Rg USD \| US71377E1055	7.655 19:12:42	7.65 10.09.2025	+0.07% +0.005	7.65 15'400	7.66 10'400	+153.31%
Perimeter Sol Rg USD \| US71385M1071	22.22 19:24:23	22.20 09.09.2025	+0.09% +0.02	22.19 100	22.21 100	+73.71%
Perma-Fix Envir Rg USD \| US7141572039	10.015 19:25:06	10.03 10.09.2025	-0.15% -0.015	9.97 100	10.06 600	-9.39%
Perpetua Res Rg USD \| CA7142661031	17.49 19:31:10	16.71 10.09.2025	+4.67% +0.78	17.48 500	17.50 600	+56.61%
Personalis Rg USD \| US71535D1063	5.47 19:33:04	5.39 10.09.2025	+1.48% +0.08	5.47 200	5.48 500	-6.75%
Perspective Th Rg-B USD \| US46489V3024	3.34 19:29:47	3.37 09.09.2025	-0.89% -0.03	3.34 100	3.35 100	+5.64%
Petco Health Rg-A USD \| US71601V1052	3.625 19:31:04	3.65 10.09.2025	-0.68% -0.025	3.62 3'600	3.63 5'000	-4.20%
Pfd Bk Rg USD \| US7403674044	94.37 19:31:37	94.61 10.09.2025	-0.25% -0.24	94.03 200	94.63 100	+9.53%
Phathom Pharma Rg USD \| US71722W1071	12.51 19:32:55	12.89 10.09.2025	-2.95% -0.38	12.47 300	12.52 300	+58.74%
Phibro Animal Rg-A USD \| US71742Q1067	41.08 19:26:47	41.23 10.09.2025	-0.36% -0.15	40.93 100	41.03 200	+96.33%
Phinia Rg USD \| US71880K1016	57.98 19:32:59	57.86 09.09.2025	+0.21% +0.12	57.95 200	58.00 100	+20.12%
Phls Edison REIT Rg USD \| US71844V2016	35.35 19:32:08	35.59 10.09.2025	-0.67% -0.24	35.34 200	35.35 400	-4.99%
Photronics Inc Rg USD \| US7194051022	22.17 19:31:11	22.30 10.09.2025	-0.58% -0.13	22.17 300	22.20 200	-5.35%
Phreesia Rg USD \| US71944F1066	25.87 19:30:22	26.55 09.09.2025	-2.56% -0.68	25.85 100	25.89 200	+5.52%
Piedmont Rlty Rg-A USD \| US7201902068	8.635 19:32:12	8.57 09.09.2025	+0.76% +0.065	8.63 400	8.64 100	-6.34%
Pioneer Bancorp Rg USD \| US7235611065	13.28 15:30:00	13.28 10.09.2025	0.00% 0.00	13.25 300	13.33 100	+15.28%
Piper Sandler Rg USD \| US7240781002	336.00 15:51:32	334.04 09.09.2025	+0.59% +1.96	331.11 100	337.41 100	+11.37%
Pitney Bowes Rg USD \| US7244791007	11.295 19:32:37	11.74 09.09.2025	-3.79% -0.445	11.29 700	11.30 1'900	+62.15%
PJT Partners Rg-A USD \| US69343T1079	179.03 19:26:29	179.04 09.09.2025	-0.01% -0.01	178.84 100	179.24 100	+13.45%
Pkstn Rlty Tr Rg-E USD \| US39818P7996	13.16 19:28:45	13.41 09.09.2025	-1.86% -0.25	13.15 200	13.18 100	+21.14%
Planet Labs Rg-A USD \| US72703X1063	8.76 19:33:00	9.02 09.09.2025	-2.88% -0.26	8.76 1'500	8.77 3'200	+123.27%
PlayStudios Rg-A USD \| US72815G1085	0.9529 19:25:48	0.9574 10.09.2025	-0.47% -0.0045	0.952 100	0.9534 100	-48.53%
Playtika Hldg Rg USD \| US72815L1070	3.695 19:31:02	3.80 10.09.2025	-2.76% -0.105	3.69 1'900	3.70 3'800	-45.24%
Plexus Corp Rg USD \| US7291321005	137.50 19:11:20	136.51 10.09.2025	+0.73% +0.99	137.25 100	137.74 100	-12.76%
Plug Power Rg USD \| US72919P2020	1.445 19:30:16	1.41 10.09.2025	+2.48% +0.035	1.44 96'900	1.45 35'000	-33.80%
Plumas Bancorp Rg USD \| US7292731020	45.25 19:26:04	45.00 10.09.2025	+0.56% +0.25	45.00 100	45.42 100	-4.78%
Plymouth In REIT Rg USD \| US7296401026	22.03 19:26:54	21.99 09.09.2025	+0.18% +0.04	22.03 100	22.05 300	+23.54%
PnnyMc Finl Svc Rg USD \| US70932M1071	120.77 19:32:22	120.82 09.09.2025	-0.04% -0.05	120.67 200	120.92 100	+18.29%
Polaris Rg USD \| US7310681025	58.04 19:28:44	59.13 09.09.2025	-1.84% -1.09	58.03 100	58.20 100	+2.62%
Ponce Fin Grp Rg USD \| US7323441060	14.72 17:44:41	14.73 10.09.2025	-0.07% -0.01	14.70 100	14.77 200	+13.31%
Porch Group Rg USD \| US7332451043	18.22 19:32:55	18.76 10.09.2025	-2.88% -0.54	18.21 200	18.23 200	+281.30%
Port Gen Elec Rg USD \| US7365088472	42.29 19:33:05	42.38 09.09.2025	-0.21% -0.09	42.28 500	42.30 100	-2.84%
Portillo's Rg-A USD \| US73642K1060	6.06 19:33:10	6.52 10.09.2025	-7.06% -0.46	6.05 1'200	6.06 100	-30.64%
Postal REIT Rg-A USD \| US73757R1023	15.78 19:25:50	15.95 09.09.2025	-1.07% -0.17	15.76 100	15.81 200	+22.22%
Potbelly Rg USD \| US73754Y1001	17.00 19:31:12	12.93 10.09.2025	+31.48% +4.07	16.99 3'700	17.00 44'500	+37.26%
PotlatchDeltic Rg USD \| US7376301039	41.58 19:31:27	41.62 10.09.2025	-0.10% -0.04	41.58 200	41.63 100	+6.04%
Powell Ind Rg USD \| US7391281067	279.80 19:21:59	276.89 10.09.2025	+1.05% +2.91	279.96 100	282.61 100	+24.92%
Power Integratio Rg USD \| US7392761034	44.01 19:31:10	44.67 10.09.2025	-1.48% -0.66	43.98 200	44.07 200	-27.60%
Power Solutions Rg USD \| US73933G2021	92.00 19:28:55	92.81 10.09.2025	-0.87% -0.81	91.92 100	92.34 500	+211.97%
PowerFleet Rg USD \| US73931J1097	4.91 19:27:15	4.95 10.09.2025	-0.81% -0.04	4.90 1'300	4.91 700	-25.68%
PRA Group Rg USD \| US69354N1063	16.67 19:27:47	16.90 10.09.2025	-1.36% -0.23	16.65 400	16.68 200	-19.10%
Prairie Oper Rg USD \| US7396501097	2.115 19:24:49	2.14 10.09.2025	-1.17% -0.025	2.11 3'500	2.12 1'400	-69.08%
Praxis Precis Rg USD \| US74006W2070	39.22 19:25:29	40.03 10.09.2025	-2.02% -0.81	38.99 100	39.17 300	-47.99%
Precigen Rg USD \| US74017N1054	3.975 19:31:49	4.13 10.09.2025	-3.75% -0.155	3.97 4'100	3.98 1'600	+268.75%
Preformed Line P Rg USD \| US7404441047	192.44 09.09.2025	190.95 05.09.2025	+0.78% +1.49	- -	- -	+52.13%
Premier Rg-A USD \| US74051N1028	26.74 19:32:53	27.10 10.09.2025	-1.33% -0.36	26.74 100	26.75 200	+27.83%
Prestige Consmer Rg USD \| US74112D1019	64.65 19:32:57	66.01 09.09.2025	-2.06% -1.36	64.58 100	64.69 200	-15.47%
Pricesmart Rg USD \| US7415111092	110.07 19:22:10	110.79 10.09.2025	-0.65% -0.72	109.85 100	110.01 100	+20.20%
Prime Medicine Rg USD \| US74168J1016	3.97 19:33:00	4.12 10.09.2025	-3.64% -0.15	3.97 1'500	3.98 1'900	+41.10%
PrimeEnergy Res Rg USD \| US74158E1047	157.64 18:54:17	152.97 10.09.2025	+3.05% +4.67	156.41 100	160.11 100	-30.34%
Primis Financial Rg USD \| US74167B1098	10.96 18:48:15	10.96 10.09.2025	0.00% 0.00	10.94 100	10.98 300	-6.00%
Primoris Svcs Rg USD \| US74164F1030	117.84 19:21:16	113.05 09.09.2025	+4.24% +4.79	117.29 100	117.56 100	+47.97%
Princeton Banc Rg USD \| US74179A1079	32.61 18:06:33	32.79 10.09.2025	-0.55% -0.18	32.59 100	32.85 100	-4.76%
Priority Tech Hl Rg USD \| US74275G1076	7.67 19:32:47	7.76 10.09.2025	-1.16% -0.09	7.65 300	7.69 100	-33.96%
Privia Hlth Rg USD \| US74276R1023	22.74 19:32:53	23.43 10.09.2025	-2.94% -0.69	22.73 400	22.76 200	+19.85%
PRO-DEX Rg USD \| US74265M2052	35.60 19:30:57	36.39 10.09.2025	-2.17% -0.79	35.38 100	35.90 100	-22.16%
ProAssurance Rg USD \| US74267C1062	23.705 19:30:07	23.71 09.09.2025	-0.02% -0.005	23.70 2'500	23.71 1'100	+49.03%
PROCEPT BioRobot Rg USD \| US74276L1052	37.59 19:28:31	39.52 10.09.2025	-4.88% -1.93	37.49 300	37.60 100	-50.92%
Proficient Rg USD \| US74317M1045	7.33 19:19:16	7.33 10.09.2025	0.00% 0.00	7.29 100	7.34 300	-9.17%
ProFrac Hldg Rg-A USD \| US74319N1000	3.865 19:27:56	3.68 10.09.2025	+5.03% +0.185	3.86 1'000	3.87 800	-52.58%
PROG Holdings Rg USD \| US74319R1014	34.86 19:26:31	34.99 09.09.2025	-0.37% -0.13	34.69 100	34.87 100	-17.20%
Progress Softwar Rg USD \| US7433121008	42.51 19:23:41	42.91 10.09.2025	-0.93% -0.40	42.40 100	42.49 200	-34.14%
Progyny Rg USD \| US74340E1038	22.67 19:32:59	22.97 10.09.2025	-1.31% -0.30	22.66 300	22.68 400	+33.16%
ProPetro Holding Rg USD \| US74347M1080	4.75 19:28:43	4.52 09.09.2025	+5.09% +0.23	4.75 2'700	4.76 10'000	-51.55%
Pros Hldgs Rg USD \| US74346Y1038	15.14 19:31:18	15.57 09.09.2025	-2.76% -0.43	15.11 100	15.14 100	-29.10%
Protagonist Ther Rg USD \| US74366E1029	57.64 19:29:42	58.36 10.09.2025	-1.23% -0.72	57.63 100	57.71 100	+51.19%
Protalix BioThps Rg USD \| US74365A3095	1.71 19:30:04	1.72 09.09.2025	-0.58% -0.01	1.71 100	1.72 3'600	-8.51%
Protara Therapeu Rg USD \| US74365U1079	3.16 19:23:28	3.11 10.09.2025	+1.61% +0.05	3.12 100	3.17 100	-41.10%
Prothena Corp Rg USD \| IE00B91XRN20	8.36 19:32:58	8.34 10.09.2025	+0.24% +0.02	8.36 100	8.38 300	-39.78%
Proto Labs Rg USD \| US7437131094	49.16 19:28:24	49.58 09.09.2025	-0.85% -0.42	49.16 100	49.30 300	+26.84%
Provident Bancor Rg USD \| US74383L1052	12.70 18:52:27	12.77 10.09.2025	-0.55% -0.07	12.69 100	12.72 400	+12.02%
Provident Financ Rg USD \| US74386T1051	19.77 19:32:17	19.75 09.09.2025	+0.10% +0.02	19.77 100	19.80 500	+4.66%
PTC Therapeutics Rg USD \| US69366J2006	58.11 19:30:59	58.42 10.09.2025	-0.53% -0.31	58.11 300	58.17 100	+29.42%
PubMatic Rg-A USD \| US74467Q1031	8.08 19:31:02	8.50 10.09.2025	-4.94% -0.42	8.07 600	8.08 200	-42.14%
Pulmonx Rg USD \| US7458481014	1.65 19:31:31	1.69 10.09.2025	-2.37% -0.04	1.65 600	1.66 500	-75.11%
Pulse Bioscience Rg USD \| US74587B1017	14.82 19:21:20	14.94 10.09.2025	-0.80% -0.12	14.78 100	14.91 200	-14.19%
Puma Biotech Rg USD \| US74587V1070	4.56 19:29:21	4.71 10.09.2025	-3.18% -0.15	4.56 300	4.57 500	+54.43%
Pure Cycle Rg USD \| US7462283034	11.03 18:29:01	10.88 10.09.2025	+1.38% +0.15	11.02 100	11.09 100	-14.20%
PureCycle Tech Rg USD \| US74623V1035	13.35 19:32:20	13.51 10.09.2025	-1.18% -0.16	13.34 500	13.37 200	+31.80%
Pursuit Rg USD \| US92552R4065	35.75 19:26:29	36.11 09.09.2025	-1.00% -0.36	35.79 200	35.99 100	-15.06%
Q2 Holdings Rg USD \| US74736L1098	83.12 19:30:56	84.15 09.09.2025	-1.22% -1.03	83.10 400	83.17 100	-16.39%
QCR Holdings Rg USD \| US74727A1043	77.97 19:20:15	77.97 10.09.2025	0.00% 0.00	77.85 100	78.13 100	-3.31%
Quad/Graphics Rg-A USD \| US7473011093	6.47 19:25:48	6.58 09.09.2025	-1.67% -0.11	6.46 500	6.48 500	-5.60%
Quaker Chemic. Rg USD \| US7473161070	138.48 19:00:00	140.57 09.09.2025	-1.49% -2.09	137.72 100	138.77 100	-0.13%
Qualys Rg USD \| US74758T3032	131.88 19:26:47	133.11 10.09.2025	-0.92% -1.23	131.84 100	131.96 100	-5.07%
Quanex Bldg Prds Rg USD \| US7476191041	15.55 19:32:25	15.29 09.09.2025	+1.70% +0.26	15.55 100	15.57 200	-36.92%
Quanterix Rg USD \| US74766Q1013	4.375 19:25:22	4.29 10.09.2025	+1.98% +0.085	4.37 400	4.38 400	-59.64%
Quantum Computng Rg USD \| US74766W1080	15.44 19:32:56	16.195 10.09.2025	-4.66% -0.755	15.44 300	15.45 1'000	-2.15%
Quantum-Si Rg-A USD \| US74765K1051	1.095 19:31:06	1.15 10.09.2025	-4.78% -0.055	1.09 12'000	1.10 17'000	-57.41%
QuidelOrtho Rg USD \| US2197981051	27.99 19:30:42	28.56 10.09.2025	-2.00% -0.57	27.98 200	28.01 300	-35.89%
QuinStreet Rg USD \| US74874Q1004	15.75 19:26:22	16.18 10.09.2025	-2.66% -0.43	15.70 300	15.73 300	-29.87%
Rackspace Tech Rg USD \| US7501021056	1.41 19:32:40	1.41 10.09.2025	0.00% 0.00	1.40 500	1.41 200	-36.20%
Radian Group Rg USD \| US7502361014	34.93 19:22:37	34.83 09.09.2025	+0.29% +0.10	34.87 100	34.90 100	+9.80%
Radiant Logistic Rg USD \| US75025X1000	6.31 18:59:26	6.25 09.09.2025	+0.96% +0.06	5.95 100	6.31 100	-6.72%
RadNet Rg USD \| US7504911022	71.44 19:26:57	73.08 10.09.2025	-2.24% -1.64	71.36 300	71.47 100	+4.64%
Ramaco Rrcs Rg-A USD \| US75134P6007	25.71 19:30:46	25.55 10.09.2025	+0.63% +0.16	25.68 400	25.75 100	+155.21%
Rambus Rg USD \| US7509171069	76.72 19:31:25	74.55 10.09.2025	+2.91% +2.17	76.62 200	76.77 100	+41.03%
Rangr En Srvcs-A Rg USD \| US75282U1043	13.66 19:00:20	13.46 09.09.2025	+1.49% +0.20	13.65 100	13.70 200	-13.05%
Ranpak Holding Rg-A USD \| US75321W1036	4.85 19:26:22	4.84 09.09.2025	+0.21% +0.01	4.85 900	4.86 800	-29.65%
Rapid7 Rg USD \| US7534221046	19.63 19:28:44	20.39 10.09.2025	-3.73% -0.76	19.61 300	19.65 200	-49.32%
Rapport Thera Rg USD \| US75383L1026	23.06 19:32:32	28.03 10.09.2025	-17.73% -4.97	23.04 200	23.12 300	+58.00%
Rayonier Rg USD \| US75508B1044	6.04 19:30:18	5.97 09.09.2025	+1.17% +0.07	6.03 200	6.04 400	-27.64%
RBB Bancorp Rg USD \| US74930B1052	19.50 19:08:11	19.60 10.09.2025	-0.51% -0.10	19.40 100	19.51 100	-4.34%
RCI Hospit Holdi Rg USD \| US74934Q1085	33.98 19:23:33	34.20 10.09.2025	-0.64% -0.22	33.86 100	34.03 100	-40.49%
RCM Technologies Rg USD \| US7493604000	26.85 17:12:14	26.77 10.09.2025	+0.30% +0.08	26.46 100	26.84 200	+20.80%
RE/MAX Hldgs Rg-A USD \| US75524W1080	9.33 19:19:11	9.33 09.09.2025	0.00% 0.00	9.29 100	9.33 200	-12.56%
Ready Cap REIT Rg USD \| US75574U1016	4.125 19:32:35	4.31 09.09.2025	-4.29% -0.185	4.12 5'500	4.13 4'000	-36.80%
Recursn Pharma Rg-A USD \| US75629V1044	4.635 19:32:30	4.70 10.09.2025	-1.38% -0.065	4.63 8'800	4.64 17'000	-30.47%
Red Cat Holdings Rg USD \| US75644T1007	8.53 19:31:09	8.62 10.09.2025	-1.04% -0.09	8.52 1'300	8.53 600	-32.92%
Red Riv Bancshs Rg USD \| US75686R2022	64.50 10.09.2025	65.45 09.09.2025	-1.45% -0.95	62.76 100	65.20 100	+19.49%
Red Rock Resor Rg-A USD \| US75700L1089	60.65 19:32:17	60.98 10.09.2025	-0.54% -0.33	60.59 100	60.68 100	+31.88%
Red Violet Rg USD \| US75704L1044	49.815 19:02:01	51.27 10.09.2025	-2.84% -1.455	49.46 200	49.71 100	+41.63%
Redwire Rg USD \| US75776W1036	8.18 19:31:26	8.16 09.09.2025	+0.25% +0.02	8.18 700	8.20 800	-50.43%
Redwood Tr REIT Rg USD \| US7580754023	6.17 19:31:27	6.20 09.09.2025	-0.48% -0.03	6.17 1'900	6.18 1'300	-5.05%
REGENXBIO Rg USD \| US75901B1070	9.865 19:26:35	9.89 10.09.2025	-0.25% -0.025	9.86 200	9.89 200	+27.94%
Regional Mgmt Rg USD \| US75902K1060	42.02 18:14:07	41.94 09.09.2025	+0.19% +0.08	41.17 100	42.31 100	+23.43%
Relay Therapetcs Rg USD \| US75943R1023	4.025 19:32:20	4.07 10.09.2025	-1.11% -0.045	4.02 400	4.03 800	-1.21%
Remitly Global Rg USD \| US75960P1049	19.58 19:32:57	20.25 10.09.2025	-3.31% -0.67	19.58 1'500	19.60 300	-10.28%
Renasant Rg USD \| US75970E1073	39.03 19:26:29	38.70 09.09.2025	+0.85% +0.33	38.93 100	39.00 200	+8.25%
Repay Holdings Rg-A USD \| US76029L1008	5.76 19:26:23	5.96 10.09.2025	-3.36% -0.20	5.75 600	5.76 600	-21.89%
Replimune Grp Rg USD \| US76029N1063	5.805 19:32:38	5.82 10.09.2025	-0.26% -0.015	5.80 500	5.81 200	-51.94%
ReposiTrak Rg USD \| US7002153044	16.39 19:29:56	17.00 09.09.2025	-3.59% -0.61	16.32 100	16.43 100	-23.18%
Republic Bancorp-A USD \| US7602812049	76.36 18:33:37	75.955 10.09.2025	+0.53% +0.405	75.82 100	76.47 100	+8.71%
Reservoir Media Rg USD \| US76119X1054	7.77 19:04:40	7.84 10.09.2025	-0.89% -0.07	7.74 300	7.80 200	-13.37%
Resideo Tech Rg USD \| US76118Y1047	36.38 19:32:47	35.64 09.09.2025	+2.08% +0.74	36.37 100	36.42 300	+54.62%
Resolute Hldg Rg USD \| US76134H1014	68.56 18:03:21	68.44 10.09.2025	+0.18% +0.12	68.06 100	69.21 200	-
Resources Connec Rg USD \| US76122Q1058	4.965 19:26:33	5.06 10.09.2025	-1.88% -0.095	4.96 100	4.97 700	-40.68%
REV Group Rg USD \| US7495271071	63.22 19:32:54	62.16 09.09.2025	+1.71% +1.06	63.19 400	63.25 400	+95.04%
Revolve Group-A Rg USD \| US76156B1070	23.37 19:32:33	23.56 09.09.2025	-0.81% -0.19	23.34 200	23.38 400	-29.65%
REX Amer Rsrcs Rg USD \| US7616241052	61.07 19:16:06	61.01 09.09.2025	+0.10% +0.06	61.01 200	61.25 100	+46.34%
Rezolute Rg USD \| US76200L3096	8.18 19:31:03	8.08 10.09.2025	+1.24% +0.10	8.17 300	8.20 400	+64.90%
Rezolve AI USD \| GB00BQH8G337	5.625 10.09.2025	4.63 09.09.2025	+21.49% +0.995	- -	- -	+46.48%
RGC Resources Rg USD \| US74955L1035	22.07 15:30:00	21.88 10.09.2025	+0.87% +0.19	21.94 100	22.11 100	+9.07%
Rhinebeck Bancrp Rg USD \| US7620931029	13.34 18:17:25	13.00 10.09.2025	+2.62% +0.34	12.84 100	13.45 700	+34.85%
Rhythm Pharm Rg USD \| US76243J1051	100.60 19:32:01	101.44 10.09.2025	-0.83% -0.84	100.48 100	100.65 100	+81.21%
Ribbn Communs Rg USD \| US7625441040	3.88 19:30:59	4.05 10.09.2025	-4.20% -0.17	3.88 600	3.89 500	-2.64%
Richardson Elect Rg USD \| US7631651079	9.65 18:46:41	9.52 10.09.2025	+1.37% +0.13	9.59 100	9.78 200	-32.15%
Richmond Mutual Rg USD \| US76525P1003	14.45 15:30:01	14.78 10.09.2025	-2.23% -0.33	14.41 100	14.73 100	+4.45%
Richtech Rg-B USD \| US7655041058	2.90 19:33:07	3.04 10.09.2025	-4.61% -0.14	2.89 10'700	2.90 3'600	+12.59%
Rigel Pharm Rg USD \| US7665597024	37.23 19:30:56	35.93 10.09.2025	+3.62% +1.30	37.07 100	37.35 300	+113.61%
Rigetti Comp Rg USD \| US76655K1034	16.205 19:32:46	16.50 10.09.2025	-1.79% -0.295	16.20 1'300	16.21 400	+8.13%
Riley Expl Prmn Rg USD \| US76665T1025	27.85 19:32:07	27.03 09.09.2025	+3.03% +0.82	26.92 300	27.89 300	-15.32%
Rimini Street Rg-A USD \| US76674Q1076	4.47 19:22:04	4.60 10.09.2025	-2.83% -0.13	4.45 400	4.46 200	+72.28%
Riot Platforms Rg USD \| US7672921050	15.99 19:32:56	15.21 10.09.2025	+5.13% +0.78	15.98 800	15.99 1'000	+48.97%
Rithm Prop Tr Rg USD \| US38983D3008	2.70 19:30:24	2.76 09.09.2025	-2.17% -0.06	2.69 400	2.70 100	-7.07%
Riverview Bancor Rg USD \| US7693971001	4.99 19:28:04	4.99 10.09.2025	0.00% 0.00	4.97 100	5.00 100	-13.07%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	7.61 19:28:20	7.61 09.09.2025	0.00% 0.00	7.61 1'600	7.62 300	-25.47%
Rocket Pharmactc Rg USD \| US77313F1066	3.215 19:31:01	3.21 10.09.2025	+0.16% +0.005	3.21 4'100	3.22 2'200	-74.46%
Rocky Brands Rg USD \| US7745151008	28.72 19:00:01	29.17 10.09.2025	-1.54% -0.45	28.66 100	28.75 1'000	+27.94%
Rogers Rg USD \| US7751331015	78.995 18:27:33	79.38 09.09.2025	-0.49% -0.385	78.68 100	79.06 100	-21.88%
Root Rg-A USD \| US77664L2079	95.92 19:31:03	98.335 10.09.2025	-2.46% -2.415	95.98 200	96.21 100	+35.47%
Rpc Rg USD \| US7496601060	4.61 19:31:23	4.59 09.09.2025	+0.44% +0.02	4.61 2'300	4.62 4'900	-22.73%
Rumble Rg-A USD \| US78137L1052	7.265 19:32:58	7.51 10.09.2025	-3.26% -0.245	7.26 800	7.27 1'300	-42.28%
Rush Enterprises-A USD \| US7818462092	57.02 19:25:37	57.54 10.09.2025	-0.90% -0.52	56.96 100	57.07 200	+5.02%
Rush Enterprises-B USD \| US7818463082	56.93 19:25:37	57.65 10.09.2025	-1.25% -0.72	56.11 100	57.81 100	+5.90%
Rush Str Inter Rg-A USD \| US7820111000	21.18 19:30:31	20.91 09.09.2025	+1.29% +0.27	21.17 200	21.19 200	+52.41%
RXO Rg USD \| US74982T1034	16.68 19:32:16	16.77 09.09.2025	-0.54% -0.09	16.66 100	16.69 300	-29.66%
RxSight Rg USD \| US78349D1072	9.98 19:31:27	9.78 10.09.2025	+2.04% +0.20	9.96 100	9.99 400	-71.55%
Ryerson Holding Rg USD \| US7837541041	21.96 19:24:39	22.02 09.09.2025	-0.27% -0.06	21.90 100	21.96 100	+18.96%
Ryman Hosp REIT Rg USD \| US78377T1079	100.53 19:23:52	98.87 09.09.2025	+1.68% +1.66	100.33 200	100.44 100	-5.24%
S & T Bancorp Rg USD \| US7838591011	38.87 19:26:29	38.86 10.09.2025	+0.03% +0.01	38.76 100	38.90 200	+1.67%
Sable Offshore Rg USD \| US78574H1041	23.64 19:33:05	20.06 09.09.2025	+17.85% +3.58	23.61 100	23.64 100	-12.40%
Sabra HC REIT Rg USD \| US78573L1061	18.895 19:32:59	19.08 10.09.2025	-0.97% -0.185	18.89 700	18.90 700	+10.16%
Sabre Rg USD \| US78573M1045	1.715 19:31:54	1.77 10.09.2025	-3.11% -0.055	1.71 47'100	1.72 38'200	-51.51%
Safe Bulkers Rg USD \| MHY7388L1039	4.455 19:30:25	4.52 09.09.2025	-1.44% -0.065	4.45 17'700	4.46 300	+26.61%
Safehold REIT Rg USD \| US78646V1070	16.01 19:27:43	16.36 09.09.2025	-2.14% -0.35	16.03 500	16.08 200	-11.47%
Safety Ins Grp Rg USD \| US78648T1007	72.40 19:03:13	73.13 10.09.2025	-1.00% -0.73	72.26 200	72.54 100	-11.25%
Sally Beauty Rg USD \| US79546E1047	14.39 19:32:48	14.64 09.09.2025	-1.71% -0.25	14.38 700	14.39 800	+40.10%
Sana Biotech Rg USD \| US7995661045	2.895 19:31:32	3.02 10.09.2025	-4.14% -0.125	2.89 4'600	2.90 4'700	+85.28%
Sanara MedTech Rg USD \| US79957L1008	34.26 15:30:00	34.39 10.09.2025	-0.38% -0.13	33.75 100	34.08 100	+3.58%
SandRidge Energy Rg USD \| US80007P8692	11.555 19:32:25	11.38 09.09.2025	+1.54% +0.175	11.55 100	11.58 200	-2.82%
Sanmina Rg USD \| US8010561020	120.96 19:19:49	117.76 10.09.2025	+2.72% +3.20	120.99 100	121.15 100	+55.62%
Sanuwave Health Rg USD \| US80303D3052	35.58 19:08:37	36.09 10.09.2025	-1.41% -0.51	34.75 400	35.82 100	+56.91%
Sapiens Intl Cor Rg ILS \| KYG7T16G1039	- -	- -	- -	- -	- -	-
Satellogic Rg-A USD \| US80401C1009	3.67 19:28:46	3.72 10.09.2025	-1.34% -0.05	3.66 800	3.67 100	-
Saul Centers REI Rg USD \| US8043951016	32.23 18:20:19	32.51 09.09.2025	-0.86% -0.28	32.03 200	32.10 100	-16.21%
Savara Rg USD \| US8051111016	3.86 19:28:54	3.82 10.09.2025	+1.05% +0.04	3.86 700	3.87 1'000	+24.43%
Savers Value Rg USD \| US80517M1099	12.67 19:32:51	12.50 09.09.2025	+1.36% +0.17	12.66 600	12.68 500	+21.95%
SB Financial Gr Rg USD \| US78408D1054	21.50 18:51:47	21.64 10.09.2025	-0.65% -0.14	21.34 100	21.55 100	+3.49%
SBC Med-A Rg USD \| US73245B1070	4.415 19:03:15	4.73 10.09.2025	-6.66% -0.315	4.39 1'100	4.44 100	-15.69%
Scansource Rg USD \| US8060371072	42.90 19:10:59	43.22 10.09.2025	-0.74% -0.32	43.08 200	43.18 200	-8.91%
Scholar Rck Hldg Rg USD \| US80706P1030	30.53 19:29:47	31.58 10.09.2025	-3.32% -1.05	30.41 100	30.58 500	-26.93%
Scholastic Rg USD \| US8070661058	26.01 19:32:53	26.13 10.09.2025	-0.46% -0.12	25.99 200	26.09 100	+22.50%
Schrodinger Rg USD \| US80810D1037	18.495 19:31:26	19.46 10.09.2025	-4.96% -0.965	18.47 200	18.49 800	+0.88%
Scorpio Tankers Rg USD \| MHY7542C1306	56.79 19:28:14	57.13 09.09.2025	-0.60% -0.34	56.73 200	56.77 100	+14.97%
scPharmaceutcls Rg USD \| US8106481059	5.62 19:26:47	5.62 10.09.2025	0.00% 0.00	5.61 46'300	5.62 2'300	+58.76%
Seacoast Banking Rg USD \| US8117078019	30.95 19:32:21	30.71 10.09.2025	+0.78% +0.24	30.94 200	30.96 200	+11.55%
SEACR Mrn Hld Rg USD \| US78413P1012	6.40 19:00:38	6.19 09.09.2025	+3.39% +0.21	6.39 400	6.42 100	-5.64%
Seadrill Rg USD \| BMG7997W1029	32.28 19:29:39	31.91 09.09.2025	+1.16% +0.37	32.27 400	32.34 100	-18.03%
Seaport Ent Rg USD \| US8122152007	23.76 18:22:09	24.04 09.09.2025	-1.16% -0.28	23.97 200	24.10 100	-13.99%
Security Natl Fin-A USD \| US8147853092	8.49 19:24:34	8.53 10.09.2025	-0.47% -0.04	8.40 300	8.50 100	-25.55%
Selct Med Hldgs Rg USD \| US81619Q1058	12.32 19:32:53	12.92 09.09.2025	-4.64% -0.60	12.31 200	12.33 300	-31.46%
Selective Insura Rg USD \| US8163001071	77.55 19:30:37	78.67 10.09.2025	-1.42% -1.12	77.53 300	77.60 100	-15.88%
SelectQuote Rg USD \| US8163073005	1.99 19:30:55	2.03 09.09.2025	-1.97% -0.04	1.99 3'500	2.00 5'300	-45.43%
SELLAS Life Scnc Rg USD \| US81642T2096	1.855 19:21:06	1.86 10.09.2025	-0.27% -0.005	1.85 4'700	1.86 4'500	+78.85%
Semler Scientifi Rg USD \| US81684M1045	28.59 19:31:53	28.07 10.09.2025	+1.85% +0.52	28.50 100	28.65 100	-48.02%
SEMrush Hldg Rg-A USD \| US81686C1045	7.33 19:29:58	7.73 09.09.2025	-5.17% -0.40	7.32 700	7.33 800	-34.93%
Semtech Rg USD \| US8168501018	62.135 19:32:45	61.58 10.09.2025	+0.90% +0.555	62.10 100	62.18 200	-0.44%
Seneca Foods-A USD \| US8170705011	108.70 19:29:19	110.18 10.09.2025	-1.34% -1.48	107.91 100	109.19 100	+39.01%
Sensient Tech Rg USD \| US81725T1007	102.23 19:31:25	111.31 09.09.2025	-8.16% -9.08	102.10 100	103.00 100	+56.20%
Septerna Rg USD \| US81734D1046	14.74 19:19:05	15.22 10.09.2025	-3.15% -0.48	14.63 100	14.68 200	-33.54%
Serve Robotics Rg USD \| US81758H1068	10.92 19:32:34	10.80 10.09.2025	+1.11% +0.12	10.92 800	10.94 1'200	-20.00%
Service REIT Rg-SBI USD \| US81761L1026	2.815 19:29:13	2.85 10.09.2025	-1.23% -0.035	2.81 2'400	2.82 900	+12.20%
ServisFirst Banc Rg USD \| US81768T1088	84.91 19:23:34	84.57 09.09.2025	+0.40% +0.34	84.77 100	84.89 100	-0.20%
Seven Hills REIT Rg USD \| US81784E1010	10.91 19:19:14	11.01 10.09.2025	-0.91% -0.10	10.80 100	10.92 100	-15.83%
Sezzle Rg USD \| US78435P1057	90.20 19:27:56	92.75 10.09.2025	-2.75% -2.55	89.82 100	90.10 300	+117.55%
SFL Corporation Rg USD \| BMG7738W1064	8.21 19:32:58	8.19 09.09.2025	+0.24% +0.02	8.21 2'400	8.22 2'300	-19.86%
Shake Shack Rg-A USD \| US8190471016	96.73 19:29:56	98.33 09.09.2025	-1.63% -1.60	96.50 100	96.77 200	-24.24%
Shenandoah Tele Rg USD \| US82312B1061	13.12 19:28:47	13.63 10.09.2025	-3.74% -0.51	13.11 200	13.14 400	+8.09%
Shoals Tech Rg-A USD \| US82489W1071	6.80 19:31:42	6.65 10.09.2025	+2.26% +0.15	6.79 700	6.80 700	+20.25%
Shoe Carnival Rg USD \| US8248891090	23.66 19:29:16	23.62 10.09.2025	+0.17% +0.04	23.64 300	23.67 200	-28.60%
Shore Bancshares Rg USD \| US8251071051	16.96 19:28:01	16.90 10.09.2025	+0.36% +0.06	16.94 100	16.96 100	+6.62%
Shutterstock Rg USD \| US8256901005	20.08 19:25:30	20.27 09.09.2025	-0.94% -0.19	20.05 100	20.09 100	-33.21%
SI-BONE Rg USD \| US8257041090	15.87 19:31:38	16.04 10.09.2025	-1.06% -0.17	15.82 100	15.88 200	+14.41%
Siebert Financia Rg USD \| US8261761097	2.68 19:22:45	2.68 10.09.2025	0.00% 0.00	2.63 100	2.70 100	-15.19%
Sierra Bancp Rg USD \| US82620P1021	29.97 17:18:10	30.00 10.09.2025	-0.10% -0.03	29.87 200	30.17 100	+3.73%
SIGA Tech Rg USD \| US8269171067	8.72 19:19:09	8.76 10.09.2025	-0.46% -0.04	8.71 700	8.73 200	+45.76%
Sight Sciences Rg USD \| US82657M1053	3.44 19:27:49	3.57 10.09.2025	-3.64% -0.13	3.43 100	3.45 200	-1.92%
Signet Jewelers Rg USD \| BMG812761002	92.13 19:30:37	90.93 09.09.2025	+1.32% +1.20	92.08 100	92.21 200	+12.66%
Sila Rlty Rg USD \| US1462805086	25.28 19:23:48	25.47 09.09.2025	-0.75% -0.19	25.23 200	25.27 100	+4.73%
Silicon Laborato Rg USD \| US8269191024	133.25 19:20:56	135.56 10.09.2025	-1.70% -2.31	132.97 200	133.33 200	+9.13%
Silvaco Rg USD \| US82728C1027	5.09 19:29:55	5.36 10.09.2025	-5.04% -0.27	5.04 100	5.12 300	-33.66%
SilvercrestAMG Rg-A USD \| US8283591092	15.91 17:21:11	16.09 10.09.2025	-1.12% -0.18	15.83 100	15.96 200	-12.51%
Simmons First N -A- USD \| US8287302009	20.49 19:32:52	20.46 10.09.2025	+0.15% +0.03	20.48 100	20.49 100	-7.75%
Simulations Plus Rg USD \| US8292141053	14.08 19:32:31	14.16 10.09.2025	-0.56% -0.08	14.07 100	14.09 400	-49.23%
Sinclair Rg-A USD \| US8292421067	13.28 19:31:38	13.52 10.09.2025	-1.78% -0.24	13.29 500	13.31 500	-16.23%
Sionna Ther Rg USD \| US8294011080	23.65 19:32:50	24.50 10.09.2025	-3.47% -0.85	23.51 100	23.95 200	-
SiriusPoint Rg USD \| BMG8192H1060	18.56 19:31:20	18.74 09.09.2025	-0.96% -0.18	18.54 100	18.58 200	+14.34%
SITE Center Rg USD \| US82981J8514	8.94 19:26:49	9.07 09.09.2025	-1.43% -0.13	8.92 1'000	8.93 500	-40.68%
SiTime Rg USD \| US82982T1060	249.00 18:57:45	247.215 10.09.2025	+0.72% +1.785	246.21 100	248.20 200	+15.24%
Six Flags Ent Rg USD \| US83001C1080	21.74 19:33:05	23.01 09.09.2025	-5.52% -1.27	21.73 200	21.76 100	-52.25%
Skillsoft Rg USD \| US83066P3091	13.31 19:04:07	15.00 09.09.2025	-11.27% -1.69	13.09 200	13.46 300	-37.40%
Sky Harbour Grp Rg USD \| US83085C1071	10.00 19:29:41	10.03 09.09.2025	-0.30% -0.03	9.97 100	10.01 200	-14.57%
Skyward Spec Rg USD \| US8309401029	48.525 19:30:18	48.65 10.09.2025	-0.26% -0.125	48.43 100	48.62 100	-3.74%
SkyWater Tech Rg USD \| US83089J1088	9.74 19:32:15	10.43 10.09.2025	-6.62% -0.69	9.73 500	9.75 100	-24.42%
Skywest Inc Shs Rg USD \| US8308791024	107.92 19:28:19	107.85 10.09.2025	+0.06% +0.07	107.87 200	108.14 200	+7.71%
SKYX Platforms Rg USD \| US78471E1055	1.175 19:15:12	1.18 10.09.2025	-0.42% -0.005	1.17 600	1.18 100	+1.72%
SL Green REIT Rg USD \| US78440X8873	60.19 19:28:12	59.28 09.09.2025	+1.54% +0.91	60.21 100	60.25 100	-12.72%
Slct Watr Sltn Rg-A USD \| US81617J3014	8.64 19:28:54	8.41 09.09.2025	+2.73% +0.23	8.64 400	8.65 100	-36.48%
Sleep Number Rg USD \| US83125X1037	9.47 19:32:23	9.70 10.09.2025	-2.37% -0.23	9.46 500	9.49 700	-36.35%
SM Energy Rg USD \| US78454L1008	27.08 19:32:01	26.08 09.09.2025	+3.83% +1.00	27.16 100	27.19 200	-32.71%
SmartFinancial Rg USD \| US83190L2088	37.06 19:19:50	36.79 09.09.2025	+0.73% +0.27	36.81 200	37.19 600	+18.75%
Smith & Wssn Brn Rg USD \| US8317541063	8.675 19:19:21	8.80 10.09.2025	-1.42% -0.125	8.67 1'100	8.68 500	-12.91%
Smith Midland Rg USD \| US8321561032	39.595 10.09.2025	42.02 09.09.2025	-5.77% -2.425	39.39 100	40.11 100	-10.94%
SmrtStp Slf Str Rg USD \| US83192D4025	37.90 19:32:23	37.66 09.09.2025	+0.64% +0.24	37.84 100	37.94 100	-
Sn Missouri Banc Rg USD \| US8433801060	56.635 18:57:25	56.24 10.09.2025	+0.70% +0.395	56.38 100	56.70 200	-1.97%
Solaris Enrgy Rg-A USD \| US83418M1036	29.21 19:31:29	24.92 09.09.2025	+17.22% +4.29	29.20 400	29.27 100	-13.41%
Soleno Theraptcs Rg USD \| US8342033094	62.37 19:32:12	70.21 10.09.2025	-11.17% -7.84	62.07 100	62.65 100	+56.20%
Solesence Rg USD \| US6300791018	3.37 18:23:17	3.23 10.09.2025	+4.33% +0.14	3.28 100	3.39 700	+32.21%
Solid Bscncs Rg USD \| US83422E2046	5.27 19:31:26	5.00 10.09.2025	+5.40% +0.27	5.27 900	5.28 400	+25.00%
Solid Power Rg-A USD \| US83422N1054	3.645 19:32:54	3.78 10.09.2025	-3.57% -0.135	3.64 8'500	3.65 5'200	+100.00%
Sonic Automotive-A USD \| US83545G1022	81.77 19:08:30	83.29 09.09.2025	-1.82% -1.52	81.11 100	81.97 100	+31.48%
Sonida Snr Lvng Rg USD \| US1404752032	26.05 19:19:09	25.83 09.09.2025	+0.85% +0.22	26.04 100	26.24 100	+11.92%
Sonos Rg USD \| US83570H1086	14.80 19:32:47	14.99 10.09.2025	-1.27% -0.19	14.80 600	14.81 200	-0.33%
Sound Finl Banco Rg USD \| US83607A1007	47.25 10.09.2025	46.97 09.09.2025	+0.60% +0.28	46.85 100	47.19 100	-10.26%
SoundHound AI Rg-A USD \| US8361001071	14.29 19:32:56	14.85 10.09.2025	-3.77% -0.56	14.28 1'100	14.29 700	-25.15%
SoundThinking Rg USD \| US82536T1079	12.20 19:06:10	11.99 10.09.2025	+1.75% +0.21	12.14 200	12.29 100	-8.19%
South Plains Rg USD \| US83946P1075	40.25 19:27:22	40.35 10.09.2025	-0.25% -0.10	40.02 100	40.38 100	+16.12%
Southern First Rg USD \| US8428731017	44.615 18:32:44	44.61 10.09.2025	+0.01% +0.005	44.45 100	44.81 100	+12.23%
Southland Hldgs Rg USD \| US84445C1009	4.27 18:12:41	4.29 09.09.2025	-0.47% -0.02	4.23 100	5.27 300	+32.00%
Southside Bancsh Rg USD \| US84470P1093	30.51 19:29:57	30.45 09.09.2025	+0.20% +0.06	30.50 100	30.54 200	-4.12%
Southwest Hldgs Rg USD \| US8448951025	78.25 19:33:10	77.11 09.09.2025	+1.48% +1.14	78.21 100	78.30 100	+9.05%
SpartanNash Rg USD \| US8472151005	26.61 19:31:02	26.70 10.09.2025	-0.34% -0.09	26.60 5'200	26.61 2'000	+45.74%
Spectr Brn Hldg Rg USD \| US84790A1051	54.40 19:25:12	55.97 09.09.2025	-2.81% -1.57	54.31 300	54.43 100	-33.76%
Sphere Entmt Rg-A USD \| US55826T1025	53.97 19:30:58	51.83 09.09.2025	+4.13% +2.14	53.91 300	54.06 500	+28.55%
Spire Global Rg-A USD \| US8485603067	9.03 19:27:25	8.96 09.09.2025	+0.78% +0.07	9.02 800	9.06 1'300	-36.32%
Spire Rg USD \| US84857L1017	76.01 19:32:19	75.80 09.09.2025	+0.28% +0.21	75.98 100	76.46 200	+11.75%
Spok Holdings Rg USD \| US84863T1060	17.21 19:04:53	17.53 10.09.2025	-1.83% -0.32	17.16 100	17.20 300	+9.22%
Sprinklr Rg-A USD \| US85208T1079	7.715 19:30:57	7.85 09.09.2025	-1.72% -0.135	7.71 2'000	7.72 1'100	-7.10%
Sprout Social Rg-A USD \| US85209W1099	14.13 19:32:54	15.14 10.09.2025	-6.67% -1.01	14.12 400	14.15 300	-50.70%
SPS Comm Rg USD \| US78463M1071	109.75 19:32:06	111.04 10.09.2025	-1.16% -1.29	109.67 100	109.89 400	-39.65%
SPX Technologies Rg USD \| US78473E1038	188.30 18:50:37	186.04 09.09.2025	+1.21% +2.26	187.82 100	188.65 100	+27.84%
Spyre Therap Rg USD \| US00773J2024	16.22 19:32:53	16.74 10.09.2025	-3.11% -0.52	16.20 200	16.26 100	-28.09%
SR Bancorp Rg USD \| US85227J1060	15.02 18:15:08	14.98 10.09.2025	+0.27% +0.04	14.92 100	15.02 300	+25.78%
SSR Mining Rg USD \| CA7847301032	21.87 19:33:01	21.16 10.09.2025	+3.36% +0.71	21.86 800	21.87 300	+204.02%
St. Joe Rg USD \| US7901481009	50.93 19:12:59	50.82 09.09.2025	+0.22% +0.11	50.42 300	50.89 100	+13.11%
Staar Surgical Rg USD \| US8523123052	27.77 19:26:59	27.68 10.09.2025	+0.33% +0.09	27.75 400	27.79 200	+13.96%
Stagwell Rg-A USD \| US85256A1097	5.40 19:26:50	5.47 10.09.2025	-1.28% -0.07	5.39 1'100	5.40 700	-16.87%
Stand Motor Prod Rg USD \| US8536661056	39.23 19:26:37	39.85 09.09.2025	-1.56% -0.62	39.19 100	39.29 200	+28.63%
Standard BioTool Rg USD \| US34385P1084	1.285 19:32:56	1.28 10.09.2025	+0.39% +0.005	1.28 1'200	1.29 2'900	-26.86%
Standex Intl Rg USD \| US8542311076	200.58 19:02:01	198.88 09.09.2025	+0.85% +1.70	199.89 100	200.55 200	+6.36%
Starz Entmt Rg USD \| CA8559191066	11.79 19:20:04	12.37 10.09.2025	-4.69% -0.58	11.70 200	11.78 100	-
Steelcase Rg-A USD \| US8581552036	16.755 19:32:46	16.88 09.09.2025	-0.74% -0.125	16.75 1'300	16.76 800	+42.81%
Stellar Bancorp Rg USD \| US8589271068	31.30 19:22:50	31.33 09.09.2025	-0.10% -0.03	31.27 100	31.32 100	+10.51%
Stepan Co Rg USD \| US8585861003	48.14 18:15:09	48.79 09.09.2025	-1.33% -0.65	47.82 400	48.61 100	-24.59%
StepStone Grp Rg-A USD \| US85914M1071	61.19 19:32:21	60.95 10.09.2025	+0.39% +0.24	61.12 100	61.23 200	+5.30%
Stereotaxis Rg USD \| US85916J4094	2.84 19:25:27	2.89 09.09.2025	-1.73% -0.05	2.83 700	2.85 400	+26.75%
Sterling Infra Rg USD \| US8592411016	301.27 19:22:07	286.69 10.09.2025	+5.09% +14.58	299.91 100	301.95 100	+70.19%
Steven Madden Rg USD \| US5562691080	30.305 19:32:37	30.28 10.09.2025	+0.08% +0.025	30.29 200	30.32 600	-28.79%
Stewart Info.Ser Rg USD \| US8603721015	71.92 19:23:08	73.11 09.09.2025	-1.63% -1.19	71.73 200	71.87 100	+8.33%
Stitch Fix-A Rg USD \| US8608971078	5.785 19:30:27	5.83 10.09.2025	-0.77% -0.045	5.78 500	5.79 4'400	+35.27%
Stock Yard Banco Rg USD \| US8610251048	77.48 19:28:00	77.57 10.09.2025	-0.12% -0.09	77.30 100	77.68 100	+8.32%
Stoke Therap Rg USD \| US86150R1077	22.37 19:32:47	22.07 10.09.2025	+1.36% +0.30	22.32 300	22.38 200	+100.09%
StoneCo-A Rg USD \| KYG851581069	17.85 19:32:53	17.85 10.09.2025	0.00% 0.00	17.86 900	17.87 300	+123.96%
StoneX Group Rg USD \| US8618961085	95.68 19:29:55	95.735 10.09.2025	-0.06% -0.055	95.63 200	95.73 400	-2.28%
Strata Critica Rg-A USD \| US0926671043	3.90 19:32:55	4.03 10.09.2025	-3.23% -0.13	3.90 1'100	3.91 100	-5.18%
Strategic Edu Rg USD \| US86272C1036	81.34 19:31:21	82.53 10.09.2025	-1.44% -1.19	81.07 100	81.50 100	-11.66%
Strattec Securit Rg USD \| US8631111007	67.21 19:32:54	67.38 10.09.2025	-0.25% -0.17	66.45 100	67.22 200	+63.54%
Stratus Properti Rg USD \| US8631672016	19.00 10.09.2025	19.34 09.09.2025	-1.76% -0.34	18.79 100	19.46 100	-8.48%
Stride Rg USD \| US86333M1080	160.05 19:32:09	166.11 09.09.2025	-3.65% -6.06	159.93 300	160.18 200	+59.83%
Sturm Ruger & Co Rg USD \| US8641591081	34.88 19:33:00	35.23 09.09.2025	-0.99% -0.35	34.83 200	34.90 100	-0.40%
Stwbry Flds REIT Rg USD \| US8631821019	11.50 18:06:24	11.70 09.09.2025	-1.71% -0.20	11.40 100	11.62 200	+11.01%
Summit Hotel REI Rg USD \| US8660821005	5.585 19:26:17	5.59 09.09.2025	-0.09% -0.005	5.57 800	5.58 1'000	-18.39%
Summit Mid Rg USD \| US86614G1013	22.80 19:12:35	22.96 09.09.2025	-0.70% -0.16	22.79 200	22.93 100	-39.23%
Sun Ctry Airl Rg USD \| US8666831057	13.13 19:31:32	12.67 10.09.2025	+3.63% +0.46	13.13 200	13.14 700	-13.10%
SunCoke Energy Rg USD \| US86722A1034	7.62 19:30:03	7.55 09.09.2025	+0.93% +0.07	7.61 1'700	7.62 300	-29.44%
SunOpta Rg USD \| CA8676EP1086	6.27 19:27:38	6.42 10.09.2025	-2.34% -0.15	6.26 700	6.27 200	-16.62%
Sunrise Rlt Rg USD \| US8679811021	11.01 18:15:33	11.04 10.09.2025	-0.27% -0.03	10.78 100	10.93 100	-21.59%
Sunrun Rg USD \| US86771W1053	16.19 19:32:54	16.03 10.09.2025	+1.00% +0.16	16.19 400	16.21 1'200	+73.30%
Sunstn Hotl REIT Rg USD \| US8678921011	9.29 19:29:42	9.38 09.09.2025	-0.96% -0.09	9.29 500	9.30 700	-20.78%
Super Grp of Cos Rg USD \| US8683581024	11.69 19:25:37	11.865 10.09.2025	-1.47% -0.175	11.59 100	11.73 200	-28.22%
Super Grp SGHC Rg USD \| GG00BMG42V42	13.12 19:32:35	13.15 09.09.2025	-0.23% -0.03	13.10 300	13.12 800	+111.08%
Supernus Pharm Rg USD \| US8684591089	45.82 19:32:54	46.03 10.09.2025	-0.46% -0.21	45.80 200	45.84 100	+27.30%
Surgery Partners Rg USD \| US86881A1007	21.62 19:32:55	21.94 10.09.2025	-1.46% -0.32	21.61 300	21.63 600	+3.64%
Surmodics Rg USD \| US8688731004	31.45 19:21:19	32.85 10.09.2025	-4.26% -1.40	31.33 100	31.52 100	-17.05%
Sweetgreen Rg-A USD \| US87043Q1085	8.64 19:31:51	8.68 09.09.2025	-0.46% -0.04	8.63 300	8.64 300	-72.93%
SWK Holdings Rg USD \| US78501P2039	14.72 10.09.2025	14.58 09.09.2025	+0.96% +0.14	14.60 4'800	14.74 100	-7.19%
Sylvamo Rg USD \| US8713321029	43.38 19:26:48	43.74 09.09.2025	-0.82% -0.36	43.30 200	43.39 200	-44.65%
Synaptics Rg USD \| US87157D1090	68.895 19:29:50	69.92 10.09.2025	-1.47% -1.025	68.96 100	69.18 100	-8.39%
Synchronoss Tech Rg USD \| US87157B4005	5.55 19:16:35	5.69 10.09.2025	-2.46% -0.14	5.52 100	5.60 100	-40.73%
Syndax Pharmaceu Rg USD \| US87164F1057	16.01 19:32:47	15.93 10.09.2025	+0.50% +0.08	16.00 600	16.01 100	+20.50%
T1 Energy Rg USD \| US35834F1049	1.87 19:31:53	1.94 09.09.2025	-3.61% -0.07	1.86 5'100	1.87 800	-24.81%
Tactile Systms T Rg USD \| US87357P1003	13.18 19:32:45	13.69 10.09.2025	-3.73% -0.51	13.17 200	13.19 200	-20.08%
Talkspace Rg USD \| US87427V1035	2.555 19:30:02	2.58 10.09.2025	-0.97% -0.025	2.55 3'700	2.56 3'700	-16.50%
Talos Energy Rg USD \| US87484T1088	9.625 19:32:00	9.52 09.09.2025	+1.10% +0.105	9.62 2'100	9.63 900	-1.96%
Tandem Diabetes Rg USD \| US8753722037	12.54 19:32:21	12.56 10.09.2025	-0.16% -0.02	12.53 200	12.55 900	-65.13%
Tanger Rg USD \| US8754651060	34.19 19:32:11	34.50 09.09.2025	-0.90% -0.31	34.17 100	34.20 100	+1.08%
Tango Therapetcs Rg USD \| US87583X1090	6.37 19:32:44	6.82 10.09.2025	-6.60% -0.45	6.36 400	6.37 100	+120.71%
Target Hospitlty Rg USD \| US87615L1070	8.60 19:23:19	8.71 10.09.2025	-1.26% -0.11	8.58 200	8.59 400	-9.88%
Tarsus Pharma Rg USD \| US87650L1035	55.10 19:21:23	56.49 10.09.2025	-2.46% -1.39	54.96 100	55.11 100	+2.02%
Taylor Morr Home Rg USD \| US87724P1066	69.27 19:29:58	70.00 09.09.2025	-1.04% -0.73	69.25 100	69.29 100	+14.36%
Taysha Gene Ther Rg USD \| US8776191061	3.165 19:29:59	3.28 10.09.2025	-3.51% -0.115	3.16 3'600	3.17 3'000	+89.60%
Teads Holding Rg USD \| US69002R1032	1.585 19:28:09	1.62 10.09.2025	-2.16% -0.035	1.58 600	1.59 500	-77.44%
TechTarget Rg USD \| US87874R3084	5.605 19:27:59	5.92 10.09.2025	-5.32% -0.315	5.60 500	5.61 300	-70.13%
Tecnoglass Rg USD \| KYG872641009	71.47 19:25:30	70.50 09.09.2025	+1.38% +0.97	71.40 400	71.55 100	-11.12%
Tectonic Therap Rg USD \| US8789721086	18.02 19:27:54	17.22 10.09.2025	+4.65% +0.80	17.88 100	18.07 400	-62.70%
Teekay Rg USD \| BMG8726T1053	8.445 19:30:35	8.58 09.09.2025	-1.57% -0.135	8.44 1'900	8.45 400	+23.81%
Teekay Tank Rg-A USD \| BMG8726X1065	51.97 19:30:28	52.20 09.09.2025	-0.44% -0.23	51.82 100	52.05 300	+31.19%
TEGNA Rg USD \| US87901J1051	20.98 19:28:29	20.97 09.09.2025	+0.05% +0.01	20.98 300	20.99 900	+14.65%
Tejon Ranch Co Rg USD \| US8790801091	16.67 19:07:14	16.63 09.09.2025	+0.24% +0.04	16.67 200	16.73 400	+4.59%
Tel & Data Syste Rg USD \| US8794338298	38.40 19:30:14	38.56 09.09.2025	-0.41% -0.16	38.37 200	38.41 200	+13.05%
Teladoc Health Rg USD \| US87918A1051	7.565 19:33:09	7.80 09.09.2025	-3.01% -0.235	7.56 1'000	7.57 1'400	-14.19%
Telos Rg USD \| US87969B1017	6.26 19:31:25	6.38 10.09.2025	-1.88% -0.12	6.25 600	6.26 300	+86.55%
Tenable Hldgs Rg USD \| US88025T1025	30.00 19:26:28	30.79 10.09.2025	-2.57% -0.79	29.99 400	30.01 100	-21.81%
Tennant Co Rg USD \| US8803451033	80.86 18:49:28	81.20 09.09.2025	-0.42% -0.34	80.95 100	81.22 100	-0.40%
TeraWulf Rg USD \| US88080T1043	10.755 19:33:02	10.30 10.09.2025	+4.42% +0.455	10.75 4'300	10.76 900	+81.98%
Terex Corp Rg USD \| US8807791038	52.34 19:29:14	51.20 09.09.2025	+2.23% +1.14	52.31 100	52.39 200	+10.77%
Terns Pharma Rg USD \| US8808811074	7.42 19:32:58	7.55 10.09.2025	-1.72% -0.13	7.41 1'000	7.43 100	+36.28%
TerrenoRlty REIT Rg USD \| US88146M1018	57.09 19:32:46	57.70 09.09.2025	-1.06% -0.61	57.03 100	57.10 200	-2.43%
Tetra Technologi Rg USD \| US88162F1057	4.76 19:27:12	4.71 09.09.2025	+1.06% +0.05	4.76 2'100	4.77 1'500	+31.56%
Tevogen Bio Rg USD \| US88165K1016	0.8819 19:05:00	0.8848 10.09.2025	-0.33% -0.0029	0.8693 1'500	0.8774 100	-14.10%
Texas Cap Banc Rg USD \| US88224Q1076	86.90 19:32:52	86.53 10.09.2025	+0.43% +0.37	86.81 100	86.90 100	+10.65%
TG Therap Rg USD \| US88322Q1085	31.77 19:31:10	32.00 10.09.2025	-0.72% -0.23	31.77 200	31.78 100	+6.31%
The Baldwin Rg-A USD \| US05589G1022	30.61 19:23:41	31.35 10.09.2025	-2.36% -0.74	30.47 200	30.54 100	-19.12%
The Eastern Co Rg USD \| US2763171046	24.25 10.09.2025	24.07 09.09.2025	+0.75% +0.18	23.89 100	24.54 100	-8.63%
The Joint Rg USD \| US47973J1025	10.63 19:25:38	10.64 10.09.2025	-0.09% -0.01	10.62 200	10.64 200	+0.09%
The Lovesac Rg USD \| US54738L1098	20.165 19:29:11	19.30 10.09.2025	+4.48% +0.865	20.14 200	20.19 500	-18.43%
The Marzetti Rg USD \| US5138471033	179.34 19:23:32	182.42 10.09.2025	-1.69% -3.08	178.98 100	179.64 100	+5.36%
The ODP Rg USD \| US88337F1057	20.74 19:31:15	20.63 10.09.2025	+0.53% +0.11	20.75 100	20.80 100	-9.28%
The RealReal Rg USD \| US88339P1012	8.895 19:32:25	8.30 10.09.2025	+7.17% +0.595	8.89 800	8.90 1'800	-24.06%
The Rl Brokerage Rg USD \| CA75585H2063	5.02 19:27:56	5.13 10.09.2025	-2.14% -0.11	5.01 1'100	5.02 1'300	+11.52%
The RMR Grp Rg-A USD \| US74967R1068	16.65 19:28:07	16.86 10.09.2025	-1.25% -0.21	16.61 100	16.67 100	-18.31%
The Simply Good Rg USD \| US82900L1026	27.23 19:32:19	28.15 10.09.2025	-3.27% -0.92	27.21 200	27.23 100	-27.78%
Theravance Bioph Rg USD \| KYG8807B1068	13.70 19:27:07	13.76 10.09.2025	-0.44% -0.06	13.67 200	13.71 400	+46.23%
Thermon Group Rg USD \| US88362T1034	24.91 19:17:20	24.70 09.09.2025	+0.85% +0.21	24.84 300	24.91 200	-14.15%
ThredUp Rg-A USD \| US88556E1029	10.57 19:32:58	10.73 10.09.2025	-1.49% -0.16	10.56 100	10.57 200	+671.94%
Thryv Holdings Rg USD \| US8860292064	12.78 19:23:33	13.01 10.09.2025	-1.77% -0.23	12.77 200	12.80 200	-12.09%
Tidewater Rg USD \| US88642R1095	59.50 19:32:59	58.32 09.09.2025	+2.02% +1.18	59.40 200	59.55 100	+6.60%
Tile Shop Hldgs Rg USD \| US88677Q1094	6.09 18:23:52	6.21 10.09.2025	-1.93% -0.12	6.02 100	6.17 100	-10.39%
Timberland Banco Rg USD \| US8870981011	34.63 18:18:41	34.67 10.09.2025	-0.12% -0.04	34.46 100	34.67 100	+13.63%
Tiptree Rg USD \| US88822Q1031	23.10 19:27:53	22.95 10.09.2025	+0.65% +0.15	23.03 100	23.17 200	+10.02%
Titan America Rg USD \| BE6360403164	15.44 19:26:59	15.32 09.09.2025	+0.78% +0.12	15.41 100	15.47 800	-
Titan Intl Rg USD \| US88830M1027	8.49 19:32:47	8.35 09.09.2025	+1.68% +0.14	8.48 400	8.49 100	+22.97%
Titan Machinery Rg USD \| US88830R1014	20.16 19:08:31	20.31 10.09.2025	-0.74% -0.15	20.12 200	20.18 100	+43.74%
Tompkins Financi Rg USD \| US8901101092	69.17 18:55:36	69.10 09.09.2025	+0.10% +0.07	65.69 100	72.98 100	+3.00%
Tonix Pharm Hld Rg USD \| US8902608392	27.30 19:30:18	25.82 10.09.2025	+5.73% +1.48	27.03 100	27.30 500	-21.71%
Tootsie Roll Ind Rg USD \| US8905161076	39.41 18:44:13	41.20 09.09.2025	-4.34% -1.79	39.78 200	39.87 200	+31.26%
Topgolf Call Rg USD \| US1311931042	9.09 19:28:58	9.13 09.09.2025	-0.44% -0.04	9.10 1'100	9.11 500	+16.16%
Torrid Holdings Rg USD \| US89142B1070	1.805 19:32:08	1.90 09.09.2025	-5.00% -0.095	1.80 2'500	1.81 1'300	-63.67%
Tourmaline Bio Rg USD \| US89157D1054	47.60 19:32:57	47.64 10.09.2025	-0.08% -0.04	47.59 6'700	47.60 6'900	+134.91%
Towne Bank Rg USD \| US89214P1093	36.02 19:26:29	35.92 10.09.2025	+0.28% +0.10	36.00 100	36.03 200	+5.46%
TPG RE Fina REIT Rg USD \| US87266M1071	9.48 19:32:39	9.51 09.09.2025	-0.32% -0.03	9.48 300	9.49 200	+11.88%
Traeger Rg USD \| US89269P1030	1.37 19:27:49	1.38 09.09.2025	-0.72% -0.01	1.37 100	1.38 300	-42.26%
Transcat Rg USD \| US8935291075	77.81 19:28:24	78.97 10.09.2025	-1.47% -1.16	77.55 100	78.11 100	-25.32%
TransMedics Grp Rg USD \| US89377M1099	107.53 19:32:47	108.28 10.09.2025	-0.69% -0.75	107.44 100	107.75 100	+73.66%
Transocean N USD \| CH0048265513	3.225 19:33:04	3.14 09.09.2025	+2.71% +0.085	3.22 25'600	3.23 41'000	-16.27%
Travelzoo Rg USD \| US89421Q2057	9.395 19:06:34	9.63 10.09.2025	-2.44% -0.235	9.32 300	9.38 100	-51.73%
Travere Therapet Rg USD \| US89422G1076	27.075 19:32:02	21.64 10.09.2025	+25.12% +5.435	27.03 200	27.07 300	+24.23%
Trcontl Realty I Rg USD \| US8936172092	46.33 09.09.2025	46.66 08.09.2025	-0.71% -0.33	38.01 100	47.49 300	+55.42%
Treace Med Cncpt Rg USD \| US89455T1097	7.09 19:32:37	7.40 10.09.2025	-4.19% -0.31	7.07 500	7.10 800	-0.54%
Tredegar Rg USD \| US8946501009	7.775 19:26:40	7.72 09.09.2025	+0.71% +0.055	7.77 300	7.80 300	+0.52%
Treehouse Foods Rg USD \| US89469A1043	17.40 19:29:38	17.78 09.09.2025	-2.14% -0.38	17.38 200	17.56 700	-49.39%
Trevi Therapeuti Rg USD \| US89532M1018	9.505 19:32:52	8.42 10.09.2025	+12.89% +1.085	9.50 600	9.51 600	+104.37%
Tri Pointe Homes Rg USD \| US87265H1095	35.13 19:28:28	35.49 09.09.2025	-1.01% -0.36	35.14 200	35.16 300	-2.12%
Trico Bancshares Rg USD \| US8960951064	45.40 19:26:54	45.51 10.09.2025	-0.24% -0.11	45.38 100	45.46 300	+4.14%
Triller Grp Rg USD \| US8959701017	0.615 19:29:27	0.6159 10.09.2025	-0.15% -0.0009	0.6145 500	0.6258 500	-74.12%
TriMas Rg USD \| US8962152091	38.13 19:32:01	38.28 10.09.2025	-0.39% -0.15	38.06 100	38.14 200	+55.67%
Trinet Group Rg USD \| US8962881079	68.02 19:29:52	68.26 09.09.2025	-0.35% -0.24	67.98 100	68.08 200	-24.80%
Trinity Ind Rg USD \| US8965221091	28.175 19:32:54	28.17 09.09.2025	+0.02% +0.005	28.15 500	28.17 200	-19.74%
Trinseo Rg USD \| IE0000QBK8U7	2.30 19:26:29	2.42 09.09.2025	-4.96% -0.12	2.30 300	2.31 400	-52.55%
TripAdvisor Rg USD \| US8969452015	17.635 19:32:30	17.76 10.09.2025	-0.70% -0.125	17.63 200	17.64 200	+20.24%
TriSals Life Sci Rg USD \| US89680M1018	4.84 19:27:10	4.90 10.09.2025	-1.22% -0.06	4.80 200	4.92 100	-2.20%
Triumph Finl Rg USD \| US89679E3009	62.17 19:26:29	62.54 09.09.2025	-0.59% -0.37	61.88 100	62.48 200	-31.18%
Tronox Hldgs Rg USD \| GB00BJT16S69	4.795 19:32:43	4.76 09.09.2025	+0.74% +0.035	4.79 600	4.80 1'300	-52.73%
TruBridge Rg USD \| US2053061030	19.88 19:28:04	19.95 10.09.2025	-0.35% -0.07	19.82 200	19.90 100	+1.17%
TrueBlue Rg USD \| US89785X1019	5.57 19:25:51	5.51 09.09.2025	+1.09% +0.06	5.56 100	5.59 400	-34.40%
TrueCar Rg USD \| US89785L1070	2.105 19:25:50	2.15 10.09.2025	-2.09% -0.045	2.10 700	2.11 300	-42.36%
Trupanion Rg USD \| US8982021060	42.19 19:25:11	42.74 10.09.2025	-1.29% -0.55	42.11 200	42.19 100	-11.33%
Trustco Bank Rg USD \| US8983492047	39.33 19:26:29	39.17 10.09.2025	+0.41% +0.16	39.34 100	39.38 200	+17.59%
Trustmark Rg USD \| US8984021027	40.09 19:31:35	39.97 10.09.2025	+0.30% +0.12	40.08 100	40.13 100	+13.01%
TSS Rg USD \| US87288V1017	15.77 19:32:42	14.40 10.09.2025	+9.51% +1.37	15.76 100	15.80 100	+21.42%
TTEC Hldngs Rg USD \| US89854H1023	3.75 19:32:54	3.75 10.09.2025	0.00% 0.00	3.75 500	3.76 100	-24.85%
TTM Technologies Rg USD \| US87305R1095	49.40 19:32:43	47.60 10.09.2025	+3.78% +1.80	49.39 300	49.41 100	+92.32%
Tucows Rg USD \| US8986972060	17.42 17:50:03	17.68 10.09.2025	-1.47% -0.26	17.43 100	17.61 200	+3.15%
TuHURA Bio Rg USD \| US8989201038	2.39 19:29:16	2.35 10.09.2025	+1.70% +0.04	2.38 1'500	2.39 1'000	-42.54%
Turning Point Br Rg USD \| US90041L1052	98.50 19:29:18	99.51 09.09.2025	-1.01% -1.01	98.28 100	99.26 100	+65.57%
Turtle Beach Rg USD \| US9004502061	14.97 19:23:33	15.04 10.09.2025	-0.47% -0.07	14.96 200	14.98 200	-13.11%
Tutor Perini Rg USD \| US9011091082	62.15 19:26:47	60.47 09.09.2025	+2.78% +1.68	62.01 200	62.12 100	+149.88%
Tvardi Therap Rg USD \| US1407553072	31.95 19:23:40	31.82 10.09.2025	+0.41% +0.13	31.54 100	32.21 100	+73.31%
Twist Bioscience Rg USD \| US90184D1000	24.88 19:32:46	25.09 10.09.2025	-0.84% -0.21	24.86 100	24.89 300	-46.01%
Two Hbrs In REIT Rg USD \| US90187B8046	10.14 19:28:09	10.25 09.09.2025	-1.07% -0.11	10.14 700	10.15 1'100	-13.36%
TXNM Energy Rg USD \| US69349H1077	56.94 19:30:46	56.84 09.09.2025	+0.18% +0.10	56.94 400	56.95 300	+15.60%
Tyra Bioscis Rg USD \| US90240B1061	12.18 19:25:48	11.82 10.09.2025	+3.05% +0.36	12.15 500	12.19 100	-14.96%
U.S. Gold Rg USD \| US90291C2017	13.48 19:05:28	12.86 10.09.2025	+4.82% +0.62	13.41 300	13.47 200	+109.79%
U.S.GoldMining Rg USD \| US90291W1080	9.08 17:52:38	8.98 10.09.2025	+1.11% +0.10	9.05 100	9.19 100	+4.30%
Udemy Rg USD \| US9026851066	6.76 19:26:20	6.87 10.09.2025	-1.60% -0.11	6.75 2'700	6.76 800	-16.52%
UFP Industries Rg USD \| US90278Q1085	100.05 19:19:16	100.42 10.09.2025	-0.37% -0.37	99.98 100	100.12 200	-10.86%
UFP Technologies Rg USD \| US9026731029	199.18 18:03:32	204.06 10.09.2025	-2.39% -4.88	199.00 100	200.24 100	-16.54%
Ultra Clean Hldg Rg USD \| US90385V1070	24.95 19:29:12	24.50 10.09.2025	+1.84% +0.45	24.93 100	25.04 100	-31.85%
UMB Financial Rg USD \| US9027881088	122.86 19:32:53	122.40 10.09.2025	+0.38% +0.46	122.75 200	122.90 100	+8.45%
UMH Propert REIT Rg USD \| US9030021037	14.96 19:33:04	15.14 09.09.2025	-1.19% -0.18	14.95 200	14.97 300	-19.81%
Unifirst Corp Rg USD \| US9047081040	170.49 18:24:22	173.13 09.09.2025	-1.52% -2.64	170.20 200	171.56 100	+1.19%
Union Bankshares Rg USD \| US9054001071	25.99 10.09.2025	26.00 09.09.2025	-0.04% -0.01	25.74 100	26.00 200	-10.10%
Unisys Rg USD \| US9092143067	3.88 19:24:04	3.92 09.09.2025	-1.02% -0.04	3.88 800	3.89 2'100	-38.07%
United Bankshare Rg USD \| US9099071071	37.90 19:32:23	37.78 10.09.2025	+0.32% +0.12	37.91 100	37.92 100	+0.61%
United Comnty Bk Rg USD \| US90984P3038	32.68 19:32:47	32.61 09.09.2025	+0.21% +0.07	32.67 100	32.69 200	+0.93%
United Fire Gr Rg USD \| US9103401082	30.61 19:02:01	30.82 10.09.2025	-0.68% -0.21	30.63 100	30.71 100	+8.33%
United Natural F Rg USD \| US9111631035	28.69 19:33:11	28.66 09.09.2025	+0.10% +0.03	28.68 100	28.70 200	+4.94%
United Parks Rg USD \| US81282V1008	50.84 19:32:10	51.95 09.09.2025	-2.14% -1.11	50.83 600	50.88 200	-7.55%
United Sec Bancs Rg USD \| US9114601035	9.49 17:28:56	9.50 10.09.2025	-0.11% -0.01	9.46 100	9.56 100	-5.94%
Uniti Group Rg USD \| US9129321009	6.97 19:32:46	7.14 10.09.2025	-2.38% -0.17	6.96 2'300	6.97 1'400	+29.82%
Unitil Corp Rg USD \| US9132591077	45.18 19:23:00	44.99 09.09.2025	+0.42% +0.19	45.09 100	45.30 200	-16.98%
Unity Bancorp Rg USD \| US9132901029	52.48 18:54:12	52.06 10.09.2025	+0.81% +0.42	51.90 100	52.95 100	+19.38%
Univ Health REIT Rg USD \| US91359E1055	40.835 19:07:56	41.12 09.09.2025	-0.69% -0.285	40.70 100	40.87 300	+10.51%
Univer Tech Inst Rg USD \| US9139151040	27.02 19:32:00	27.83 09.09.2025	-2.91% -0.81	27.01 300	27.05 400	+8.25%
Universal Corp Rg USD \| US9134561094	55.07 19:25:54	54.97 09.09.2025	+0.18% +0.10	54.99 100	55.10 100	+0.24%
Universal Ins Hl Rg USD \| US91359V1070	24.17 19:21:15	24.82 09.09.2025	-2.62% -0.65	24.13 100	24.18 200	+17.85%
Universal Logist Rg USD \| US91388P1057	23.775 18:52:56	24.45 10.09.2025	-2.76% -0.675	23.50 200	24.06 200	-46.78%
Univest Finl Rg USD \| US9152711001	31.11 19:29:02	30.90 10.09.2025	+0.68% +0.21	31.00 100	31.12 200	+4.71%
Upbound Grp Rg USD \| US76009N1000	25.05 19:33:10	25.32 10.09.2025	-1.07% -0.27	25.03 100	25.05 300	-13.20%
Upstart Hldgs Rg USD \| US91680M1071	62.32 19:32:58	68.92 10.09.2025	-9.58% -6.60	62.30 700	62.36 100	+11.94%
Upstream Bio Rg USD \| US91678A1079	17.565 19:31:40	18.24 10.09.2025	-3.70% -0.675	17.54 300	17.60 200	+10.95%
Upwork Rg USD \| US91688F1049	15.985 19:32:10	16.00 10.09.2025	-0.09% -0.015	15.98 500	15.99 200	-2.14%
Uranium Energy Rg USD \| US9168961038	12.77 19:32:57	12.08 09.09.2025	+5.71% +0.69	- -	- -	+79.90%
Urban Edge REIT Rg USD \| US91704F1049	21.03 19:32:26	21.09 09.09.2025	-0.28% -0.06	21.02 300	21.04 200	-1.91%
Urban Outfitters Rg USD \| US9170471026	70.05 19:33:00	72.09 10.09.2025	-2.83% -2.04	70.02 100	70.07 100	+31.36%
UroGen Pharma Rg USD \| IL0011407140	19.11 19:30:20	20.69 10.09.2025	-7.64% -1.58	19.08 200	19.16 100	+94.27%
US Antimony Rg USD \| US9115491030	4.905 19:32:17	4.60 09.09.2025	+6.63% +0.305	4.90 600	4.91 100	+162.86%
US Lime & Minera Rg USD \| US9119221029	125.29 19:02:56	123.25 10.09.2025	+1.66% +2.04	124.85 100	125.45 100	-7.15%
Us Physical Ther Rg USD \| US90337L1089	81.40 19:25:25	84.36 09.09.2025	-3.51% -2.96	80.54 100	81.74 200	-4.90%
USANA Health Sc Rg USD \| US90328M1071	29.77 19:22:42	30.36 09.09.2025	-1.94% -0.59	29.71 100	29.79 200	-15.41%
USCB Fin Hldgs Rg-A USD \| US90355N1019	17.33 18:24:25	17.49 10.09.2025	-0.91% -0.16	17.15 100	17.37 100	-1.46%
Utah Medical Pro Rg USD \| US9174881089	62.47 15:30:00	62.80 10.09.2025	-0.53% -0.33	61.05 100	61.84 300	+2.16%
UTZ Brands Rg-A USD \| US9180901012	12.88 19:31:42	13.11 09.09.2025	-1.75% -0.23	12.87 300	12.89 100	-16.28%
V2X Rg USD \| US92242T1016	55.04 19:22:50	54.65 09.09.2025	+0.71% +0.39	54.89 100	55.10 100	+14.26%
VAALCO Energy Rg USD \| US91851C2017	3.92 19:28:52	3.86 09.09.2025	+1.55% +0.06	3.92 1'000	3.93 600	-11.67%
Valaris Rg USD \| BMG9460G1015	52.22 19:30:22	51.19 09.09.2025	+2.01% +1.03	52.22 200	52.27 300	+15.71%
Valhi Rg USD \| US9189052098	15.99 16:54:22	16.12 09.09.2025	-0.81% -0.13	15.61 100	16.34 100	-31.08%
Valley Natl Banc Rg USD \| US9197941076	10.73 19:32:52	10.72 10.09.2025	+0.09% +0.01	10.72 5'100	10.73 2'400	+18.32%
Value Line Inc Rg USD \| US9204371002	38.13 15:30:00	38.13 10.09.2025	0.00% 0.00	37.99 100	38.51 100	-27.78%
Vanda Pharma Rg USD \| US9216591084	4.575 19:24:23	4.51 10.09.2025	+1.44% +0.065	4.57 600	4.58 400	-5.85%
Varex Imaging Rg USD \| US92214X1063	11.28 19:32:47	11.59 10.09.2025	-2.67% -0.31	11.28 100	11.29 100	-20.56%
Varonis Systems Rg USD \| US9222801022	56.23 19:30:20	57.36 10.09.2025	-1.97% -1.13	56.19 200	56.22 100	+29.10%
Vaxcyte Rg USD \| US92243G1085	32.08 19:31:46	32.72 10.09.2025	-1.96% -0.64	32.07 200	32.12 500	-60.03%
Veeco Instrument Rg USD \| US9224171002	24.99 19:32:09	24.81 10.09.2025	+0.73% +0.18	24.95 500	24.99 100	-7.43%
Velocity Financ Rg USD \| US92262D1019	18.58 19:23:02	18.67 09.09.2025	-0.48% -0.09	18.54 100	18.77 100	-4.55%
Vera Therapeut Rg-A USD \| US92337R1014	24.27 19:32:36	25.08 10.09.2025	-3.23% -0.81	24.26 100	24.30 400	-40.70%
Veracyte Rg USD \| US92337F1075	31.60 19:30:20	31.99 10.09.2025	-1.22% -0.39	31.59 100	31.64 600	-19.22%
Verastem Rg USD \| US92337C2035	9.62 19:28:55	9.92 10.09.2025	-3.02% -0.30	9.62 300	9.65 300	+91.88%
Verde Cln Fuel Rg-A USD \| US9233721060	3.09 10.09.2025	2.86 09.09.2025	+8.04% +0.23	2.90 1'000	3.20 900	-23.99%
Vericel Rg USD \| US92346J1088	30.81 19:29:54	32.54 10.09.2025	-5.32% -1.73	30.79 100	30.91 200	-40.74%
Verint Systems Rg USD \| US92343X1000	20.33 19:30:40	20.33 10.09.2025	0.00% 0.00	20.33 2'700	20.34 2'300	-25.94%
Veris Residentl Rg USD \| US5544891048	15.93 19:31:26	16.15 09.09.2025	-1.36% -0.22	15.93 200	15.94 300	-2.89%
Veritex Holdings Rg USD \| US9234511080	34.29 19:32:49	34.20 10.09.2025	+0.26% +0.09	34.30 200	34.32 300	+25.92%
Verra Mobility Rg-A USD \| US92511U1025	24.03 19:30:30	24.42 10.09.2025	-1.60% -0.39	24.01 100	24.03 100	+0.99%
Vertex Rg-A USD \| US92538J1060	24.17 19:32:28	24.75 10.09.2025	-2.34% -0.58	24.18 400	24.22 300	-53.61%
Vestis Rg USD \| US29430C1027	4.075 19:32:33	4.18 09.09.2025	-2.51% -0.105	4.07 1'300	4.08 1'400	-72.57%
Viant Tech Rg-A USD \| US92557A1016	9.97 19:26:53	10.16 10.09.2025	-1.87% -0.19	9.93 100	9.96 300	-46.50%
Viasat Rg USD \| US92552V1008	29.99 19:32:49	30.87 10.09.2025	-2.85% -0.88	29.97 200	30.01 300	+262.75%
Viavi Solutions Rg USD \| US9255501051	11.945 19:31:02	11.69 10.09.2025	+2.18% +0.255	11.94 1'400	11.95 1'000	+15.74%
Vicor Rg USD \| US9258151029	50.93 19:15:15	50.06 10.09.2025	+1.74% +0.87	50.84 200	51.05 100	+3.60%
Victoria's Secrt Rg USD \| US9264001028	25.345 19:33:00	25.54 09.09.2025	-0.76% -0.195	25.33 100	25.37 100	-38.34%
Victory Cp Hlg-A Rg USD \| US92645B1035	69.05 19:32:04	71.16 10.09.2025	-2.97% -2.11	68.97 200	69.08 600	+8.71%
Viemed Healthcre Rg USD \| CA92663R1055	6.66 19:32:08	6.71 10.09.2025	-0.75% -0.05	6.66 200	6.67 300	-16.33%
Vimeo Rg USD \| US92719V1008	7.735 19:30:17	4.81 10.09.2025	+60.81% +2.925	7.73 29'300	7.74 97'700	-24.84%
Vir Biotechnolog Rg USD \| US92764N1028	5.19 19:32:53	5.24 10.09.2025	-0.95% -0.05	5.19 900	5.20 400	-28.61%
Virco Mfg Rg USD \| US9276511097	8.16 19:30:21	8.21 10.09.2025	-0.61% -0.05	8.15 100	8.16 100	-19.90%
Virginia Natl Bk Rg USD \| US9280311039	40.34 18:48:43	40.88 10.09.2025	-1.32% -0.54	40.10 100	40.78 100	+7.02%
Viridian Therapt Rg USD \| US92790C1045	19.92 19:32:39	20.21 10.09.2025	-1.43% -0.29	19.91 300	19.94 100	+5.43%
Virtus Invstmt Rg USD \| US92828Q1094	195.29 15:30:00	195.43 09.09.2025	-0.07% -0.14	192.23 100	197.30 100	-11.40%
Vishay Intertech Rg USD \| US9282981086	15.19 19:29:09	15.25 09.09.2025	-0.39% -0.06	15.21 200	15.23 200	-9.98%
Vishay Prec Grp Rg USD \| US92835K1034	29.675 18:22:03	29.73 09.09.2025	-0.18% -0.055	29.16 100	29.71 200	+26.67%
Visteon Rg USD \| US92839U2069	124.68 19:20:05	126.86 10.09.2025	-1.72% -2.18	124.38 200	124.92 100	+42.99%
Vita Coco Co Rg USD \| US92846Q1076	38.36 19:23:28	38.59 10.09.2025	-0.60% -0.23	38.24 100	38.30 500	+4.55%
Vital Energy Rg USD \| US5168062058	16.36 19:29:22	15.66 09.09.2025	+4.47% +0.70	16.36 400	16.38 200	-49.35%
Vital Farms Rg USD \| US92847W1036	47.65 19:26:55	47.41 10.09.2025	+0.51% +0.24	47.80 100	47.89 100	+25.79%
Vitesse Ener Rg USD \| US92852X1037	25.65 19:25:48	25.57 09.09.2025	+0.31% +0.08	25.63 100	25.66 200	+2.28%
Vivid Seats Rg-A USD \| US92854T2096	15.13 19:28:31	15.77 10.09.2025	-4.06% -0.64	15.11 200	15.22 100	-82.97%
Vlg Super Mkt Inc A USD \| US9271074091	36.99 18:40:03	37.58 10.09.2025	-1.57% -0.59	36.90 100	37.24 100	+17.84%
Vox Royalty Rg USD \| CA92919F1036	3.46 19:26:49	3.49 10.09.2025	-0.86% -0.03	3.45 800	3.46 600	+49.15%
Voyager Therapeu Rg USD \| US92915B1061	4.23 19:32:59	4.005 10.09.2025	+5.62% +0.225	4.23 700	4.24 500	-29.37%
Vroom Rg USD \| US92918V3078	25.25 10.09.2025	27.71 09.09.2025	-8.88% -2.46	25.54 100	26.81 200	-
VSE Rg USD \| US9182841000	164.30 19:26:56	163.31 10.09.2025	+0.61% +0.99	163.78 100	164.54 200	+71.72%
VTEX Rg-A USD \| KYG9470A1022	4.015 19:31:27	4.07 09.09.2025	-1.35% -0.055	4.01 2'700	4.02 4'800	-30.90%
Vuzix Rg USD \| US92921W3007	2.26 19:26:51	2.30 10.09.2025	-1.74% -0.04	2.25 2'100	2.26 1'600	-41.62%
W&T Offshore Rg USD \| US92922P1066	1.75 19:23:41	1.73 09.09.2025	+1.16% +0.02	1.74 4'800	1.75 1'500	+4.22%
Wabash National Rg USD \| US9295661071	11.24 19:26:39	11.30 09.09.2025	-0.53% -0.06	11.22 300	11.25 200	-34.03%
WaFd Rg USD \| US9388241096	31.40 19:32:51	31.49 10.09.2025	-0.29% -0.09	31.37 100	31.41 100	-2.33%
Waldencast Rg-A USD \| JE00BPG99318	1.71 19:30:34	1.85 10.09.2025	-7.57% -0.14	1.70 900	1.72 500	-53.98%
Walker & Dunlop Rg USD \| US93148P1021	85.92 19:32:47	85.24 09.09.2025	+0.80% +0.68	85.04 200	85.92 200	-12.31%
Warby Parker Rg-A USD \| US93403J1060	26.80 19:32:14	26.96 09.09.2025	-0.59% -0.16	26.79 400	26.81 200	+11.36%
Warrior Met Coal Rg USD \| US93627C1018	58.28 19:32:39	58.29 09.09.2025	-0.02% -0.01	58.23 300	58.31 100	+7.47%
Washing.Tr Banco Rg USD \| US9406101082	29.86 19:21:25	29.77 10.09.2025	+0.30% +0.09	29.64 100	29.85 100	-5.04%
Waterstone Finl Rg USD \| US94188P1012	14.70 18:02:49	14.67 10.09.2025	+0.20% +0.03	14.66 100	14.70 100	+9.15%
Watts Water Tech-A USD \| US9427491025	277.66 19:29:26	276.13 09.09.2025	+0.55% +1.53	277.29 100	277.95 200	+35.82%
WAVE Life Sci Rg USD \| SG9999014716	7.30 19:30:44	7.48 10.09.2025	-2.41% -0.18	7.30 600	7.31 900	-39.53%
Waystar Holding Rg USD \| US9467841055	40.49 19:32:40	40.89 10.09.2025	-0.98% -0.40	40.48 400	40.50 300	+11.42%
Wd-40 Co Rg USD \| US9292361071	210.035 18:18:32	215.17 10.09.2025	-2.39% -5.135	210.66 200	211.50 100	-11.34%
Weave Comm Rg USD \| US94724R1086	7.64 19:26:32	7.81 09.09.2025	-2.18% -0.17	7.63 600	7.64 1'100	-50.94%
WEBTOON Entr Rg USD \| US94845U1051	14.07 19:30:58	14.87 10.09.2025	-5.38% -0.80	14.05 100	14.09 100	+9.50%
Weis Markets Rg USD \| US9488491047	69.72 19:23:53	71.19 09.09.2025	-2.06% -1.47	69.75 100	69.96 200	+5.12%
Werner Enterpris Rg USD \| US9507551086	27.59 19:31:15	28.37 10.09.2025	-2.75% -0.78	27.56 300	27.60 100	-21.02%
Wesbanco Rg USD \| US9508101014	31.89 19:29:33	31.59 10.09.2025	+0.95% +0.30	31.92 300	31.95 100	-2.92%
West Bancorp Rg USD \| US95123P1066	20.33 19:04:53	20.07 10.09.2025	+1.30% +0.26	20.24 100	20.35 100	-7.30%
Westamer Bancorp Rg USD \| US9570901036	48.77 19:27:31	48.88 10.09.2025	-0.23% -0.11	48.68 300	49.07 100	-6.82%
Western New Engl Rg USD \| US9588921018	12.17 18:14:09	12.15 10.09.2025	+0.16% +0.02	12.10 200	12.21 100	+32.07%
Westrock Coffee Rg USD \| US96145W1036	5.11 19:30:43	5.38 10.09.2025	-5.02% -0.27	5.10 200	5.11 100	-16.20%
Westwood Hldng Rg USD \| US9617651040	17.32 09.09.2025	17.19 08.09.2025	+0.76% +0.13	17.03 100	17.50 2'900	+19.37%
Weyco Group Inc Rg USD \| US9621491003	30.00 16:29:51	29.99 10.09.2025	+0.03% +0.01	29.62 100	30.00 100	-20.13%
Whitestone REIT Rg USD \| US9660842041	12.78 18:51:58	12.82 09.09.2025	-0.31% -0.04	12.75 100	12.78 200	-9.53%
WideOpenWest Rg USD \| US96758W1018	5.13 19:31:35	5.13 09.09.2025	0.00% 0.00	5.12 69'000	5.13 19'700	+3.43%
Willdan Group Rg USD \| US96924N1000	99.80 19:31:11	94.81 10.09.2025	+5.26% +4.99	99.21 100	99.99 100	+148.91%
Willis Lease Fin Rg USD \| US9706461053	147.45 18:28:31	147.17 10.09.2025	+0.19% +0.28	147.04 100	148.27 100	-29.09%
Winmark Rg USD \| US9742501029	478.00 16:00:49	479.51 10.09.2025	-0.31% -1.51	483.72 100	490.05 100	+21.99%
Winnebago Indust Rg USD \| US9746371007	34.08 19:28:40	35.24 09.09.2025	-3.29% -1.16	34.13 200	34.22 100	-26.25%
WisdomTree Rg USD \| US97717P1049	13.71 19:32:53	13.65 09.09.2025	+0.44% +0.06	13.71 1'200	13.72 1'400	+30.00%
WK Kellogg Rg USD \| US92942W1071	22.98 19:25:04	22.98 09.09.2025	0.00% 0.00	22.97 11'200	22.98 2'000	+27.74%
WM Technology Rg-A USD \| US92971A1097	1.24 19:20:10	1.23 10.09.2025	+0.81% +0.01	1.23 1'200	1.24 1'700	-10.87%
WNS Rg USD \| JE00BQC4YW14	75.48 19:24:15	75.45 09.09.2025	+0.04% +0.03	75.48 1'100	75.49 800	+59.21%
Wolverine Worldw Rg USD \| US9780971035	30.92 19:30:42	31.53 09.09.2025	-1.93% -0.61	30.91 100	30.95 400	+42.03%
Workiva Rg-A USD \| US98139A1051	75.99 19:32:39	77.18 09.09.2025	-1.54% -1.19	75.89 100	76.10 200	-29.52%
World Acceptance Rg USD \| US9814191048	168.49 19:04:18	172.15 10.09.2025	-2.13% -3.66	166.51 100	168.98 100	+53.10%
World Kinect Rg USD \| US9814751064	25.33 19:32:00	25.94 09.09.2025	-2.35% -0.61	25.32 200	25.38 100	-5.71%
Worthington Rg USD \| US9818111026	63.70 19:28:00	63.26 09.09.2025	+0.70% +0.44	63.67 100	63.82 100	+57.72%
Worthington Rg USD \| US9821041012	31.63 19:01:33	30.95 09.09.2025	+2.20% +0.68	31.46 100	31.58 400	-2.73%
WSFS Financial Rg USD \| US9293281021	56.79 19:29:40	56.96 10.09.2025	-0.30% -0.17	56.78 100	56.90 100	+7.21%
Xencor Rg USD \| US98401F1057	8.45 19:30:34	8.31 10.09.2025	+1.68% +0.14	8.44 300	8.46 200	-63.84%
Xeni Htl&Rs REIT Rg USD \| US9840171030	14.35 19:31:13	14.34 09.09.2025	+0.07% +0.01	14.35 100	14.36 500	-3.50%
Xenon Pharma Rg USD \| CA98420N1050	37.06 19:31:16	37.51 10.09.2025	-1.20% -0.45	37.05 100	37.07 300	-4.31%
Xeris Biph Hldg Rg USD \| US98422E1038	7.845 19:31:45	7.68 10.09.2025	+2.15% +0.165	7.84 1'100	7.85 600	+126.55%
Xerox Holdings Rg USD \| US98421M1062	3.665 19:32:09	3.72 10.09.2025	-1.48% -0.055	3.66 3'300	3.67 3'000	-55.87%
XOMA Rylty Rg USD \| US98419J2069	36.10 18:06:11	36.76 10.09.2025	-1.80% -0.66	35.69 100	36.39 100	+39.88%
Xometry Rg-A USD \| US98423F1093	48.33 19:31:02	49.84 10.09.2025	-3.03% -1.51	48.32 100	48.49 200	+16.83%
Xpel Rg USD \| US98379L1008	36.18 19:22:51	37.23 10.09.2025	-2.82% -1.05	36.08 100	36.30 100	-6.79%
Xperi Rg USD \| US98423J1016	5.94 19:27:17	6.01 09.09.2025	-1.16% -0.07	5.93 700	5.95 2'000	-41.48%
Xpnential Ftns Rg-A USD \| US98422X1019	8.39 19:32:48	8.23 09.09.2025	+1.94% +0.16	8.37 200	8.40 100	-38.81%
Y-mAbs Therapeut Rg USD \| US9842411095	8.575 19:20:56	8.58 10.09.2025	-0.06% -0.005	8.57 160'300	8.58 24'100	+9.58%
Yelp Rg USD \| US9858171054	31.12 19:31:09	31.70 09.09.2025	-1.83% -0.58	31.12 700	31.13 200	-18.09%
Yext Rg USD \| US98585N1063	8.535 19:27:04	8.64 09.09.2025	-1.22% -0.105	8.53 500	8.54 700	+35.85%
York Water Rg USD \| US9871841089	30.41 19:26:12	30.68 10.09.2025	-0.88% -0.27	30.28 100	30.58 100	-6.23%
Zenas BioPharma Rg USD \| US98937L1052	21.35 19:29:18	21.84 10.09.2025	-2.24% -0.49	21.05 100	21.43 100	+166.67%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	19.17 19:33:04	18.70 09.09.2025	+2.51% +0.47	19.16 1'900	19.18 200	+3.95%
Zevia Rg-A USD \| US98955K1043	2.46 19:24:12	2.49 09.09.2025	-1.20% -0.03	2.45 1'600	2.46 1'900	-40.57%
Zevra Rg USD \| US4884452065	7.985 19:32:55	8.21 10.09.2025	-2.74% -0.225	7.98 700	7.99 1'200	-1.56%
Ziff Davis Rg USD \| US48123V1026	36.47 19:33:03	38.27 10.09.2025	-4.70% -1.80	36.42 300	36.52 100	-29.57%
ZimVie Rg USD \| US98888T1079	18.86 19:05:01	18.86 10.09.2025	0.00% 0.00	18.86 1'600	18.87 2'500	+35.20%
ZipRecruiter Rg-A USD \| US98980B1035	4.66 19:28:25	4.80 09.09.2025	-2.92% -0.14	4.66 1'100	4.67 1'500	-33.70%
zSpace Rg USD \| US98980W1071	1.71 19:15:23	1.49 10.09.2025	+14.77% +0.22	1.65 100	1.71 400	-90.64%
Zumiez Rg USD \| US9898171015	21.02 19:27:42	21.02 10.09.2025	0.00% 0.00	20.98 100	21.03 300	+9.65%
Zurn Elkay Water Rg USD \| US98983L1089	46.21 19:33:06	45.90 09.09.2025	+0.68% +0.31	46.17 200	46.22 300	+23.06%
Zymeworks Rg USD \| US98985Y1082	15.37 19:26:51	15.23 10.09.2025	+0.92% +0.14	15.34 500	15.37 100	+4.03%