TradeDirect - Trading

Russell 2000

Hoher Abstand zu verzögertem Kurs

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

Mehr Informationen

Jahreshoch - - -	Jahrestief - - -
-	-

Komponenten

Name Währung \| ISIN	Kurs Datum/Zeit	Vortag Datum/Zeit	Differenz % Differenz	Geld Geld Volumen	Brief Brief Volumen	YTD %
Russell 2000 USD \| US7827001089	- -	- -	- -	- -	- -	-
1-800-Flowers.com-A USD \| US68243Q1067	6.27 30.07.2025	6.80 29.07.2025	-7.79% -0.53	6.26 1'200	6.28 300	-16.77%
10x Genomics Rg-A USD \| US88025U1097	14.00 30.07.2025	14.64 29.07.2025	-4.37% -0.64	13.99 2'900	14.00 2'300	+1.95%
1st Cmmty Bkshs Rg USD \| US31983A1034	37.96 30.07.2025	38.63 29.07.2025	-1.73% -0.67	37.87 200	38.07 300	-7.23%
1st Intst Banc Rg-A USD \| US32055Y2019	29.38 30.07.2025	29.65 29.07.2025	-0.91% -0.27	29.37 100	29.38 4'500	-8.68%
1st Source Corp Rg USD \| US3369011032	61.42 30.07.2025	61.93 29.07.2025	-0.82% -0.51	61.42 1'300	61.54 100	+6.08%
3D Systems Rg USD \| US88554D2053	1.68 29.07.2025	1.78 28.07.2025	-5.62% -0.10	1.67 39'100	1.68 48'700	-45.73%
3rd Cst Bncshs Rg USD \| US88422P1093	39.00 30.07.2025	37.12 29.07.2025	+5.06% +1.88	39.00 1'400	39.05 300	+9.34%
4D Molecular Rg USD \| US35104E1001	4.36 30.07.2025	4.64 29.07.2025	-6.03% -0.28	4.36 1'000	4.37 1'300	-16.70%
89bio Rg USD \| US2825591033	9.22 30.07.2025	9.535 29.07.2025	-3.30% -0.315	9.21 2'600	9.23 1'400	+21.93%
8x8 Rg USD \| US2829141009	2.02 30.07.2025	2.125 29.07.2025	-4.94% -0.105	2.02 6'000	2.03 5'500	-20.41%
908 Devices Rg USD \| US65443P1021	6.95 30.07.2025	7.33 29.07.2025	-5.18% -0.38	6.95 6'000	6.96 1'100	+233.18%
A-Mark Prec Met Rg USD \| US00181T1079	21.67 30.07.2025	21.85 29.07.2025	-0.82% -0.18	21.64 800	21.67 800	-20.26%
A10 Networks Rg USD \| US0021211018	18.80 29.07.2025	18.52 28.07.2025	+1.51% +0.28	18.79 6'700	18.81 3'300	+0.65%
AAR Rg USD \| US0003611052	76.10 29.07.2025	76.80 28.07.2025	-0.91% -0.70	76.08 2'000	76.10 5'900	+24.18%
Aardvark Thera Rg USD \| US0029421007	12.98 30.07.2025	13.58 29.07.2025	-4.42% -0.60	12.95 100	13.14 100	-
Abeona Therap Rg USD \| US00289Y2063	6.75 30.07.2025	6.62 29.07.2025	+1.96% +0.13	6.75 2'200	6.76 2'300	+18.85%
Abercrombie Ft Rg-A USD \| US0028962076	97.91 29.07.2025	98.63 28.07.2025	-0.73% -0.72	97.89 400	97.91 13'600	-34.01%
ABM Industries Rg USD \| US0009571003	47.00 29.07.2025	47.11 28.07.2025	-0.23% -0.11	47.00 600	47.02 11'300	-7.95%
Absci Rg USD \| US00091E1091	2.95 30.07.2025	2.97 29.07.2025	-0.67% -0.02	2.95 13'200	2.96 11'200	+13.36%
Acacia Res-Ac Techs USD \| US0038813079	3.74 30.07.2025	3.82 29.07.2025	-2.09% -0.08	3.74 1'800	3.75 2'200	-11.98%
Academy Sports Rg USD \| US00402L1070	53.86 30.07.2025	55.90 29.07.2025	-3.65% -2.04	53.83 4'800	53.84 100	-2.83%
Acadia Pharma Rg USD \| US0042251084	22.63 30.07.2025	22.62 29.07.2025	+0.04% +0.01	22.63 2'800	22.64 4'700	+23.27%
Acadia REIT-SBI Rg USD \| US0042391096	19.13 29.07.2025	18.60 28.07.2025	+2.85% +0.53	19.13 4'100	19.14 5'700	-23.01%
Acadian Asset Rg USD \| US10948W1036	39.75 29.07.2025	39.86 28.07.2025	-0.28% -0.11	39.73 2'100	39.75 1'000	+51.33%
Accel Entmt Rg-A-1 USD \| US00436Q1067	12.98 29.07.2025	12.82 28.07.2025	+1.25% +0.16	12.97 7'500	12.98 3'500	+20.04%
ACCO Brands Rg USD \| US00081T1088	3.88 29.07.2025	4.00 28.07.2025	-3.00% -0.12	3.88 14'000	3.89 15'000	-23.81%
Accuray Rg USD \| US0043971052	1.37 30.07.2025	1.39 29.07.2025	-1.44% -0.02	1.37 1'300	1.38 10'000	-29.80%
ACI Worldwide Rg USD \| US0044981019	43.64 30.07.2025	44.52 29.07.2025	-1.98% -0.88	43.62 2'100	43.68 400	-14.24%
Aclaris Therap Rg USD \| US00461U1051	1.55 30.07.2025	1.68 29.07.2025	-7.74% -0.13	1.55 8'800	1.56 7'300	-32.26%
ACM Research-A Rg USD \| US00108J1097	31.68 30.07.2025	31.98 29.07.2025	-0.94% -0.30	31.68 2'000	31.69 900	+111.79%
Acme United Rg USD \| US0048161048	42.61 29.07.2025	42.56 28.07.2025	+0.12% +0.05	42.15 100	42.49 100	+14.01%
ACNB Rg USD \| US0008681092	43.17 30.07.2025	43.36 29.07.2025	-0.44% -0.19	43.17 200	43.23 100	+8.86%
ACRES Cmmrc REIT Rg USD \| US00489Q1022	18.68 29.07.2025	18.92 28.07.2025	-1.27% -0.24	18.67 2'500	18.72 400	+17.15%
Actuate Therap Rg USD \| US0050831009	6.77 30.07.2025	6.86 29.07.2025	-1.31% -0.09	6.77 1'000	6.85 100	-13.82%
Acuren Corp Rg USD \| US00510N1028	11.27 29.07.2025	11.25 28.07.2025	+0.18% +0.02	11.25 7'000	11.26 2'500	-11.76%
Acushnet Holdngs Rg USD \| US0050981085	81.41 29.07.2025	81.69 28.07.2025	-0.34% -0.28	81.47 1'100	81.48 500	+14.93%
ACV Auctions Rg-A USD \| US00091G1040	14.09 29.07.2025	14.45 28.07.2025	-2.49% -0.36	14.09 49'700	14.11 15'500	-33.10%
AdaptHealth Rg USD \| US00653Q1022	9.33 30.07.2025	9.59 29.07.2025	-2.71% -0.26	9.32 6'400	9.33 1'100	+0.74%
Adaptive Biotech Rg USD \| US00650F1093	10.39 30.07.2025	10.61 29.07.2025	-2.07% -0.22	10.38 1'700	10.39 200	+76.98%
ADC Therapeutic Rg USD \| CH0499880968	2.89 29.07.2025	3.12 28.07.2025	-7.37% -0.23	2.89 400	2.90 15'100	+56.78%
Addus HomeCare Rg USD \| US0067391062	107.89 30.07.2025	109.11 29.07.2025	-1.12% -1.22	107.89 500	108.04 500	-12.96%
Adeia Rg USD \| US00676P1075	12.96 30.07.2025	13.37 29.07.2025	-3.07% -0.41	12.95 900	12.96 500	-4.36%
Adient Rg USD \| IE00BD845X29	22.08 29.07.2025	22.70 28.07.2025	-2.73% -0.62	22.07 800	22.08 17'500	+31.75%
ADMA Biologics Rg USD \| US0008991046	18.26 30.07.2025	18.00 29.07.2025	+1.44% +0.26	18.26 5'100	18.27 4'800	+4.96%
Adtalem Glb Educ Rg USD \| US00737L1035	113.94 29.07.2025	113.83 28.07.2025	+0.10% +0.11	113.81 700	113.94 600	+25.29%
ADTRAN Holdings Rg USD \| US00486H1059	9.51 30.07.2025	9.67 29.07.2025	-1.65% -0.16	9.50 4'000	9.51 700	+16.09%
Advance Auto Par Rg USD \| US00751Y1064	56.74 29.07.2025	57.50 28.07.2025	-1.32% -0.76	56.73 1'700	56.74 15'000	+21.59%
Advanced Energy Rg USD \| US0079731008	142.21 30.07.2025	141.94 29.07.2025	+0.19% +0.27	142.21 500	142.29 300	+22.75%
Advanced Flower Rg USD \| US00109K1051	4.55 30.07.2025	4.68 29.07.2025	-2.78% -0.13	4.55 1'500	4.56 300	-43.82%
AdvanSix Rg USD \| US00773T1016	21.24 29.07.2025	21.37 28.07.2025	-0.61% -0.13	21.24 700	21.26 1'900	-24.99%
Advantage Sltn Rg-A USD \| US00791N1028	1.43 30.07.2025	1.53 29.07.2025	-6.54% -0.10	1.43 7'300	1.44 3'700	-47.60%
Aebi Schm Hldg N USD \| CH0027352993	10.04 30.07.2025	9.83 29.07.2025	+2.14% +0.21	10.06 100	10.09 1'700	-
Aehr Test System Rg USD \| US00760J1088	18.78 30.07.2025	20.91 29.07.2025	-10.19% -2.13	18.75 13'600	18.76 800	+25.74%
Aeluma Rg USD \| US00776X1090	22.42 30.07.2025	24.04 29.07.2025	-6.74% -1.62	22.41 800	22.42 200	+214.25%
Aerovironment Rg USD \| US0080731088	268.39 30.07.2025	270.63 29.07.2025	-0.83% -2.24	268.37 300	268.63 500	+75.86%
AerSale Rg USD \| US00810F1066	6.28 30.07.2025	6.34 29.07.2025	-0.95% -0.06	6.28 700	6.29 400	+0.63%
Aeva Tech Rg USD \| US00835Q2021	20.43 30.07.2025	22.00 29.07.2025	-7.14% -1.57	20.42 14'500	20.43 100	+363.16%
AG Mrtg Inv REIT Rg USD \| US0012285013	7.77 29.07.2025	7.75 28.07.2025	+0.26% +0.02	7.76 100	7.78 3'100	+16.54%
agilon health Rg USD \| US00857U1079	1.93 29.07.2025	1.99 28.07.2025	-3.02% -0.06	1.92 43'500	1.93 87'000	+4.74%
Agilysys Rg USD \| US00847J1051	118.09 30.07.2025	117.95 29.07.2025	+0.12% +0.14	118.08 400	118.29 300	-10.45%
Agios Pharm Rg USD \| US00847X1046	37.73 30.07.2025	37.20 29.07.2025	+1.42% +0.53	37.72 1'000	37.76 300	+13.21%
AirJoule Tech Rg-A USD \| US6121601016	4.16 30.07.2025	4.37 29.07.2025	-4.81% -0.21	4.16 200	4.18 100	-45.13%
AirSculpt Tech Rg USD \| US0094961002	6.20 30.07.2025	6.34 29.07.2025	-2.21% -0.14	6.20 500	6.21 300	+22.16%
Airship AI Rg USD \| US0089401089	5.09 30.07.2025	5.43 29.07.2025	-6.26% -0.34	5.08 4'400	5.09 100	-13.26%
Akebia Therapeut Rg USD \| US00972D1054	3.51 30.07.2025	3.59 29.07.2025	-2.23% -0.08	3.50 600	3.51 54'800	+88.95%
Akero Therape Rg-AI USD \| US00973Y1082	47.49 30.07.2025	49.24 29.07.2025	-3.55% -1.75	47.50 200	47.51 100	+76.99%
Al Inm Prop REIT Rg USD \| US02083X1037	14.52 29.07.2025	13.96 28.07.2025	+4.01% +0.56	14.52 1'100	14.54 2'800	-16.86%
Alamo Group Rg USD \| US0113111076	216.84 29.07.2025	217.43 28.07.2025	-0.27% -0.59	216.40 200	216.53 100	+16.95%
Alarm.com Holdin Rg USD \| US0116421050	55.74 30.07.2025	55.84 29.07.2025	-0.18% -0.10	55.74 900	55.78 600	-8.16%
Albany Intl Rg-A USD \| US0123481089	71.43 29.07.2025	72.33 28.07.2025	-1.24% -0.90	71.43 600	71.48 2'800	-9.55%
Aldeyra Therapeu Rg USD \| US01438T1060	5.09 30.07.2025	5.32 29.07.2025	-4.32% -0.23	5.08 1'300	5.09 5'200	+6.61%
Alector Rg USD \| US0144421072	1.61 30.07.2025	1.76 29.07.2025	-8.52% -0.15	1.60 8'100	1.61 7'300	-14.81%
Alerus Financial Rg USD \| US01446U1034	22.49 30.07.2025	23.07 29.07.2025	-2.51% -0.58	22.46 400	22.49 2'000	+19.91%
Alex&Bldw REIT Rg USD \| US0144911049	18.52 29.07.2025	18.27 28.07.2025	+1.37% +0.25	18.50 2'400	18.52 7'200	+2.99%
Alexander's Rg USD \| US0147521092	258.46 29.07.2025	255.72 28.07.2025	+1.07% +2.74	258.77 200	258.78 200	+27.82%
Alico Rg USD \| US0162301040	32.35 30.07.2025	32.41 29.07.2025	-0.19% -0.06	32.30 100	32.40 100	+24.99%
Alight Rg-A USD \| US01626W1018	5.54 29.07.2025	5.69 28.07.2025	-2.64% -0.15	5.53 47'100	5.54 52'400	-17.77%
Alignment Hlthc Rg USD \| US01625V1044	11.78 30.07.2025	11.86 29.07.2025	-0.67% -0.08	11.78 2'900	11.79 600	+5.42%
Alkami Tech Rg USD \| US01644J1088	26.62 30.07.2025	28.18 29.07.2025	-5.54% -1.56	26.62 3'400	26.63 100	-23.17%
Alkermes Rg USD \| IE00B56GVS15	27.00 30.07.2025	26.15 29.07.2025	+3.25% +0.85	27.00 400	27.02 3'300	-9.08%
Allegiant Travel Rg USD \| US01748X1028	50.79 30.07.2025	51.29 29.07.2025	-0.97% -0.50	50.78 100	50.80 1'000	-45.51%
Allete Rg USD \| US0185223007	65.87 29.07.2025	65.90 28.07.2025	-0.05% -0.03	65.88 2'200	65.89 600	+1.70%
Allient Rg USD \| US0193301092	39.96 30.07.2025	39.91 29.07.2025	+0.13% +0.05	39.90 100	39.97 1'200	+64.37%
Allogene Therap Rg USD \| US0197701065	1.40 30.07.2025	1.47 29.07.2025	-4.76% -0.07	1.40 49'300	1.41 3'900	-30.99%
Alpha & Omega Rg USD \| BMG6331P1041	27.41 30.07.2025	28.06 29.07.2025	-2.32% -0.65	27.38 1'300	27.45 100	-24.22%
Alpha Metallurgl Rg USD \| US0207641061	126.07 29.07.2025	125.78 28.07.2025	+0.23% +0.29	126.07 200	126.18 3'600	-37.15%
Alpha Teknova Rg USD \| US02080L1026	4.79 30.07.2025	5.14 29.07.2025	-6.81% -0.35	4.79 100	4.81 300	-38.44%
Alphatec Holding Rg USD \| US02081G2012	10.88 30.07.2025	11.19 29.07.2025	-2.77% -0.31	10.88 10'600	10.89 9'100	+21.90%
Alta Equip Grp Rg USD \| US02128L1061	8.15 29.07.2025	8.62 28.07.2025	-5.45% -0.47	8.14 5'800	8.15 4'600	+31.80%
Alti Global-A Rg USD \| US02157E1064	4.12 30.07.2025	4.28 29.07.2025	-3.74% -0.16	4.11 100	4.12 1'300	-2.95%
Altice USA-A Rg USD \| US02156K1034	2.55 29.07.2025	2.62 28.07.2025	-2.67% -0.07	2.54 11'100	2.55 40'900	+8.71%
Altimmune Rg USD \| US02155H2004	3.83 30.07.2025	4.03 29.07.2025	-4.96% -0.20	3.82 21'000	3.83 1'400	-44.11%
Alumis Rg USD \| US0223071020	3.95 30.07.2025	4.04 29.07.2025	-2.23% -0.09	3.94 800	3.95 100	-48.60%
Am Axle & Mfg Hl Rg USD \| US0240611030	4.64 29.07.2025	4.89 28.07.2025	-5.11% -0.25	4.64 44'500	4.65 40'200	-16.12%
AM Battry Tech Rg USD \| US02451V3096	2.35 30.07.2025	2.88 29.07.2025	-18.40% -0.53	2.35 15'700	2.36 3'300	+17.07%
Am Eagle Outfitt Rg USD \| US02553E1064	11.53 29.07.2025	12.03 28.07.2025	-4.16% -0.50	11.51 78'300	11.52 400	-27.83%
Amalgamated Fin Rg USD \| US0226711010	29.63 30.07.2025	29.85 29.07.2025	-0.74% -0.22	29.63 900	29.66 500	-10.82%
Ambac Finl Grp Rg USD \| US0231398845	8.55 29.07.2025	8.63 28.07.2025	-0.93% -0.08	8.55 18'600	8.56 12'200	-31.78%
Ambarella Rg USD \| KYG037AX1015	68.65 30.07.2025	69.99 29.07.2025	-1.91% -1.34	68.64 200	68.66 1'100	-3.78%
AMC Enter Hldg Rg-A USD \| US00165C3025	2.96 29.07.2025	3.11 28.07.2025	-4.82% -0.15	2.96 172'100	2.97 6'500	-21.86%
AMC Networks Rg-A USD \| US00164V1035	5.99 30.07.2025	6.24 29.07.2025	-4.01% -0.25	5.98 3'600	5.99 1'100	-36.97%
Amer Cstl Ins Rg USD \| US9107101027	10.49 30.07.2025	10.42 29.07.2025	+0.67% +0.07	10.48 300	10.50 1'900	-22.59%
Amer Hlthc REIT USD \| US3981823038	38.07 29.07.2025	37.01 28.07.2025	+2.86% +1.06	38.07 11'200	38.09 2'800	+30.23%
Amer Outdoor Rg USD \| US02875D1090	9.62 30.07.2025	9.68 29.07.2025	-0.62% -0.06	9.59 300	9.65 300	-36.48%
Amer Public Edu Rg USD \| US02913V1035	28.96 30.07.2025	28.40 29.07.2025	+1.97% +0.56	28.97 100	28.99 900	+31.66%
Amer Realty Invs Rg USD \| US0291741090	13.24 29.07.2025	12.95 28.07.2025	+2.24% +0.29	13.02 300	13.85 800	-11.78%
Amerant Bancor Rg-A USD \| US0235761014	20.06 29.07.2025	20.17 28.07.2025	-0.55% -0.11	20.06 3'300	20.09 1'000	-10.00%
Amercn Supercond Rg USD \| US0301112076	43.48 30.07.2025	43.76 29.07.2025	-0.64% -0.28	43.44 200	43.48 2'000	+77.67%
Ameresco Rg-A USD \| US02361E1082	17.88 29.07.2025	17.91 28.07.2025	-0.17% -0.03	17.87 6'100	17.88 4'900	-23.72%
America's Car-Ma Rg USD \| US03062T1051	49.27 30.07.2025	50.64 29.07.2025	-2.71% -1.37	49.07 600	49.28 900	-1.19%
American Sts Wat Rg USD \| US0298991011	73.26 29.07.2025	72.18 28.07.2025	+1.50% +1.08	73.27 300	73.28 1'400	-7.13%
American Woodmar Rg USD \| US0305061097	55.53 30.07.2025	55.44 29.07.2025	+0.16% +0.09	55.53 100	55.55 400	-30.29%
Americn Ast REIT Rg USD \| US0240131047	20.35 29.07.2025	19.93 28.07.2025	+2.11% +0.42	20.39 3'500	20.40 2'400	-24.11%
Ameris Bancorp Rg USD \| US03076K1088	69.94 29.07.2025	66.40 28.07.2025	+5.33% +3.54	69.94 3'400	70.00 800	+6.12%
Amerisafe Rg USD \| US03071H1005	45.98 30.07.2025	46.47 29.07.2025	-1.05% -0.49	45.93 1'000	45.98 1'800	-9.84%
Amern Vanguard C Rg USD \| US0303711081	3.44 29.07.2025	3.63 28.07.2025	-5.23% -0.19	3.44 1'500	3.45 4'500	-21.60%
Ames National Rg USD \| US0310011004	18.61 30.07.2025	18.64 29.07.2025	-0.16% -0.03	18.61 100	18.74 200	+13.45%
Amicus Thera Rg USD \| US03152W1099	6.13 30.07.2025	6.12 29.07.2025	+0.16% +0.01	6.13 12'900	6.14 37'800	-35.03%
AMN Healthcare Rg USD \| US0017441017	19.34 29.07.2025	19.67 28.07.2025	-1.68% -0.33	19.33 1'000	19.34 12'900	-17.77%
Amneal Phrmctl Rg-A USD \| US03168L1052	8.09 30.07.2025	8.17 29.07.2025	-0.98% -0.08	8.09 400	8.10 9'600	+3.16%
Amphastar Pharma Rg USD \| US03209R1032	21.67 30.07.2025	22.24 29.07.2025	-2.56% -0.57	21.66 1'800	21.67 3'800	-40.10%
Amplitude Rg-A USD \| US03213A1043	12.78 30.07.2025	13.04 29.07.2025	-1.99% -0.26	12.76 6'000	12.78 400	+23.60%
Amprius Tech Rg USD \| US03214Q1085	7.14 29.07.2025	8.29 28.07.2025	-13.87% -1.15	7.13 21'800	7.15 32'900	+196.07%
Amylyx Pharm Rg USD \| US03237H1014	7.95 30.07.2025	7.99 29.07.2025	-0.50% -0.04	7.95 13'900	7.97 1'100	+111.38%
AnaptysBio Rg USD \| US0327241065	26.22 30.07.2025	26.59 29.07.2025	-1.39% -0.37	26.12 600	26.23 500	+100.83%
Anavex Life Scie Rg USD \| US0327973006	11.36 30.07.2025	11.57 29.07.2025	-1.82% -0.21	11.35 200	11.38 1'700	+7.73%
Andersons Rg USD \| US0341641035	36.65 30.07.2025	36.09 29.07.2025	+1.55% +0.56	36.55 500	36.65 1'400	-10.93%
Angel REIT Rg USD \| US03464Y1082	9.46 29.07.2025	9.54 28.07.2025	-0.84% -0.08	9.46 500	9.48 1'800	+2.80%
Angi Rg-A USD \| US00183L2016	15.95 30.07.2025	16.70 29.07.2025	-4.49% -0.75	15.95 1'900	15.96 700	+0.60%
AngioDynamics Rg USD \| US03475V1017	9.12 30.07.2025	9.12 29.07.2025	0.00% 0.00	9.12 2'100	9.13 1'400	-0.44%
ANI Pharmaceutic Rg USD \| US00182C1036	64.20 30.07.2025	66.50 29.07.2025	-3.46% -2.30	64.17 400	64.20 500	+20.30%
Anika Therapeuti Rg USD \| US0352551081	11.16 30.07.2025	11.33 29.07.2025	-1.50% -0.17	11.10 200	11.15 100	-32.20%
Annexon Rg USD \| US03589W1027	2.38 30.07.2025	2.49 29.07.2025	-4.42% -0.11	2.38 6'700	2.39 5'600	-51.46%
Anteris Tech Rg USD \| US03675P1021	3.20 30.07.2025	3.35 29.07.2025	-4.48% -0.15	3.18 5'100	3.19 400	-39.96%
Anterix Rg USD \| US03676C1009	21.62 30.07.2025	21.83 29.07.2025	-0.96% -0.21	21.62 900	21.66 1'600	-28.82%
Anywhere RE Rg USD \| US75605Y1064	5.20 29.07.2025	4.69 28.07.2025	+10.87% +0.51	5.19 9'800	5.20 100	+42.12%
Apogee Enterpris Rg USD \| US0375981091	42.47 30.07.2025	42.78 29.07.2025	-0.72% -0.31	42.44 700	42.49 300	-40.09%
Apogee Therap Rg USD \| US03770N1019	37.93 30.07.2025	39.66 29.07.2025	-4.36% -1.73	37.91 600	37.93 200	-12.45%
Apollo Cmmc REIT Rg USD \| US03762U1051	9.80 29.07.2025	9.76 28.07.2025	+0.41% +0.04	9.80 3'400	9.82 400	+12.70%
Appian-A Rg USD \| US03782L1017	28.98 30.07.2025	30.66 29.07.2025	-5.48% -1.68	28.94 3'500	28.98 300	-7.03%
Apple Hosp REIT Rg USD \| US03784Y2000	12.24 29.07.2025	12.39 28.07.2025	-1.21% -0.15	12.24 45'700	12.25 2'600	-19.28%
Applied Digital Rg USD \| US0381692070	10.12 30.07.2025	10.58 29.07.2025	-4.35% -0.46	10.11 4'000	10.12 31'000	+38.48%
Applied Optoelec Rg USD \| US03823U1025	24.11 30.07.2025	25.22 29.07.2025	-4.40% -1.11	24.10 5'800	24.11 600	-31.58%
Apt Invt REIT Rg-A USD \| US03748R7474	8.67 29.07.2025	8.60 28.07.2025	+0.81% +0.07	8.66 6'200	8.67 16'800	-5.39%
Aquestive Therp Rg USD \| US03843E1047	3.93 30.07.2025	4.00 29.07.2025	-1.75% -0.07	3.92 1'500	3.93 3'200	+12.36%
Arbor Rlty REIT Rg USD \| US0389231087	11.78 29.07.2025	11.78 28.07.2025	0.00% 0.00	11.75 9'000	11.76 1'000	-14.95%
Arbutus Biopharm Rg USD \| CA03879J1003	3.30 30.07.2025	3.35 29.07.2025	-1.49% -0.05	3.30 12'700	3.31 700	+2.45%
ArcBest Rg USD \| US03937C1053	82.00 30.07.2025	85.46 29.07.2025	-4.05% -3.46	81.91 900	82.03 800	-8.42%
Arcellx Rg USD \| US03940C1009	69.99 30.07.2025	70.59 29.07.2025	-0.85% -0.60	69.95 400	69.98 100	-7.95%
Archr Aviation Rg-A USD \| US03945R1023	10.19 29.07.2025	10.79 28.07.2025	-5.56% -0.60	10.18 16'100	10.19 5'200	+10.67%
Archrock Rg USD \| US03957W1062	23.65 29.07.2025	23.29 28.07.2025	+1.55% +0.36	23.65 9'800	23.66 8'700	-6.43%
Arcosa Rg USD \| US0396531008	88.00 29.07.2025	88.68 28.07.2025	-0.77% -0.68	88.05 900	88.06 1'300	-8.33%
Arct Therap Hldg Rg USD \| US03969T1097	13.06 30.07.2025	14.38 29.07.2025	-9.18% -1.32	13.05 1'100	13.07 3'700	-15.26%
Arcus Biosciens Rg USD \| US03969F1093	9.61 29.07.2025	9.85 28.07.2025	-2.44% -0.24	9.63 1'500	9.64 11'800	-33.85%
Arcutis Biother Rg USD \| US03969K1088	14.99 30.07.2025	14.96 29.07.2025	+0.20% +0.03	14.99 5'800	15.02 2'300	+7.39%
Ardagh MP Rg USD \| LU2369833749	3.98 29.07.2025	4.00 28.07.2025	-0.50% -0.02	3.98 24'700	3.99 14'000	+32.89%
Ardelyx Rg USD \| US0396971071	4.22 30.07.2025	4.28 29.07.2025	-1.40% -0.06	4.21 21'000	4.22 18'700	-15.58%
Ardent Health Rg USD \| US03980N1072	10.71 29.07.2025	10.66 28.07.2025	+0.47% +0.05	10.71 5'100	10.73 4'100	-37.59%
Ardmore Shipping Rg USD \| MHY0207T1001	10.58 29.07.2025	10.47 28.07.2025	+1.05% +0.11	10.61 2'900	10.62 3'500	-13.83%
Arena Group Rg USD \| US0400441095	5.87 29.07.2025	5.76 28.07.2025	+1.91% +0.11	5.91 200	5.95 300	+329.85%
Ares Comm REIT Rg USD \| US04013V1089	4.59 29.07.2025	4.59 28.07.2025	0.00% 0.00	4.59 2'500	4.60 1'900	-22.07%
Argan Rg USD \| US04010E1091	238.15 29.07.2025	236.89 28.07.2025	+0.53% +1.26	238.15 3'900	238.45 300	+72.86%
Arhaus Rg-A USD \| US04035M1027	9.22 30.07.2025	9.70 29.07.2025	-4.95% -0.48	9.21 6'100	9.22 600	+3.19%
Aris Water Rg-A USD \| US04041L1061	21.06 29.07.2025	21.33 28.07.2025	-1.27% -0.27	21.05 3'600	21.06 4'100	-10.94%
ARKO Rg USD \| US0412421085	4.46 30.07.2025	4.54 29.07.2025	-1.76% -0.08	4.45 6'000	4.46 1'500	-31.11%
Arlo Tech Rg USD \| US04206A1016	16.10 29.07.2025	16.34 28.07.2025	-1.47% -0.24	16.10 31'000	16.12 7'800	+46.02%
Armada REIT Rg USD \| US04208T1088	7.10 29.07.2025	6.95 28.07.2025	+2.16% +0.15	7.11 2'300	7.12 6'900	-32.06%
ARMOUR Res REIT RG USD \| US0423157058	16.69 29.07.2025	16.63 28.07.2025	+0.36% +0.06	16.67 11'600	16.69 11'800	-11.82%
Arq Rg USD \| US00770C1018	5.52 30.07.2025	5.73 29.07.2025	-3.66% -0.21	5.51 400	5.52 100	-24.31%
Array Tech Rg USD \| US04271T1007	6.95 30.07.2025	7.05 29.07.2025	-1.42% -0.10	6.94 59'900	6.96 16'600	+16.72%
ArriVent Bio Rg USD \| US04272N1028	20.24 30.07.2025	20.93 29.07.2025	-3.30% -0.69	20.22 200	20.27 400	-21.43%
Arrow Financial Rg USD \| US0427441029	27.29 30.07.2025	27.26 29.07.2025	+0.11% +0.03	27.26 200	27.37 100	-5.05%
Arrowhead Phrmct Rg USD \| US04280A1007	15.92 30.07.2025	16.20 29.07.2025	-1.73% -0.28	15.91 6'200	15.92 5'000	-13.83%
ARS Pharma Rg USD \| US82835W1080	17.75 30.07.2025	18.35 29.07.2025	-3.27% -0.60	17.73 8'700	17.77 300	+73.93%
Arteris Rg USD \| US04302A1043	10.60 30.07.2025	9.45 29.07.2025	+12.17% +1.15	10.60 900	10.62 300	-7.26%
Artis Part Ass Rg-A USD \| US04316A1088	45.72 29.07.2025	46.34 28.07.2025	-1.34% -0.62	45.84 4'000	45.85 1'900	+7.64%
Artivion Rg USD \| US2289031005	31.50 29.07.2025	31.31 28.07.2025	+0.61% +0.19	31.51 2'200	31.52 2'300	+9.51%
Arvinas Rg USD \| US04335A1051	7.48 30.07.2025	7.61 29.07.2025	-1.71% -0.13	7.47 300	7.48 16'800	-60.30%
Asana Rg-A USD \| US04342Y1047	15.21 29.07.2025	15.03 28.07.2025	+1.20% +0.18	15.20 79'700	15.22 4'900	-25.85%
Asbury Automotiv Rg USD \| US0434361046	220.33 29.07.2025	229.20 28.07.2025	-3.87% -8.87	220.67 100	220.68 1'600	-5.69%
Ascent Indstries Rg USD \| US8715651076	12.97 30.07.2025	12.99 29.07.2025	-0.15% -0.02	12.96 200	13.00 2'200	+16.19%
ASGN Rg USD \| US00191U1025	53.54 29.07.2025	54.28 28.07.2025	-1.36% -0.74	53.53 700	53.54 5'200	-34.87%
ASP Isotopes Rg USD \| US00218A1051	9.35 30.07.2025	10.10 29.07.2025	-7.43% -0.75	9.35 14'600	9.37 1'800	+122.96%
Aspen Aerogels Rg USD \| US04523Y1055	7.80 29.07.2025	7.73 28.07.2025	+0.91% +0.07	7.79 8'200	7.80 6'500	-34.93%
Assd Banc-Corp Rg USD \| US0454871056	25.23 29.07.2025	25.41 28.07.2025	-0.71% -0.18	25.22 4'500	25.23 5'400	+6.32%
Astec Ind Inc Rg USD \| US0462241011	40.19 30.07.2025	40.58 29.07.2025	-0.96% -0.39	40.17 800	40.24 100	+20.77%
Astrana Health Rg USD \| US03763A2078	23.43 30.07.2025	23.65 29.07.2025	-0.93% -0.22	23.43 1'000	23.46 800	-24.99%
Astria Therapeut Rg USD \| US04635X1028	6.65 30.07.2025	6.63 29.07.2025	+0.30% +0.02	6.64 4'500	6.66 1'700	-25.84%
Astronics Corp Rg USD \| US0464331083	34.65 30.07.2025	34.41 29.07.2025	+0.70% +0.24	34.61 100	34.65 1'700	+115.60%
Asure Software Rg USD \| US04649U1025	10.15 30.07.2025	10.38 29.07.2025	-2.22% -0.23	10.14 300	10.18 300	+10.31%
Atea Pharma Rg USD \| US04683R1068	3.80 30.07.2025	3.79 29.07.2025	+0.26% +0.01	3.79 200	3.80 3'200	+13.13%
Atkore Rg USD \| US0476491081	78.05 29.07.2025	78.56 28.07.2025	-0.65% -0.51	78.02 500	78.04 300	-5.86%
Atlanta Braves Rg-A USD \| US0477261046	47.83 30.07.2025	48.68 29.07.2025	-1.75% -0.85	47.82 100	48.00 100	+19.31%
Atlanta Braves Rg-C USD \| US0477263026	45.06 30.07.2025	45.29 29.07.2025	-0.51% -0.23	45.06 600	45.08 900	+18.37%
ATLANTIC INTL Rg USD \| US0485921094	1.64 30.07.2025	1.72 29.07.2025	-4.65% -0.08	1.64 100	1.67 100	-64.68%
Atlantic Union Rg USD \| US04911A1079	32.94 29.07.2025	32.86 28.07.2025	+0.24% +0.08	32.93 2'800	32.94 8'000	-13.25%
Atlanticus Hldgs Rg USD \| US04914Y1029	48.90 30.07.2025	50.33 29.07.2025	-2.84% -1.43	48.87 400	49.11 200	-9.77%
Atlas Ener Rg USD \| US6420451089	13.91 29.07.2025	14.18 28.07.2025	-1.90% -0.27	13.90 2'800	13.91 2'900	-36.07%
Atmus Filtra Rg USD \| US04956D1072	38.65 29.07.2025	38.72 28.07.2025	-0.18% -0.07	38.65 7'300	38.66 100	-1.17%
ATN Internationa Rg USD \| US00215F1075	17.31 30.07.2025	17.87 29.07.2025	-3.13% -0.56	17.31 800	17.40 200	+6.31%
Atomera Rg USD \| US04965B1008	4.99 30.07.2025	5.24 29.07.2025	-4.77% -0.25	4.99 1'100	5.01 1'000	-54.83%
Atricure Rg USD \| US04963C2098	31.73 30.07.2025	33.22 29.07.2025	-4.49% -1.49	31.78 3'400	31.81 1'000	+8.70%
aTyr Pharma Rg USD \| US0021202025	5.245 30.07.2025	6.16 29.07.2025	-14.85% -0.915	5.24 6'400	5.25 5'000	+70.17%
AudioEye Rg USD \| US0507342014	12.62 30.07.2025	13.33 29.07.2025	-5.33% -0.71	12.59 200	12.63 100	-12.36%
Aura Bioscis Rg USD \| US05153U1079	6.79 30.07.2025	6.99 29.07.2025	-2.86% -0.20	6.78 1'700	6.80 200	-14.96%
Aurinia Pharma Rg USD \| CA05156V1022	8.945 30.07.2025	8.89 29.07.2025	+0.62% +0.055	8.94 800	8.95 700	-1.00%
Avadel Pharma Rg USD \| IE00BDGMC594	10.63 30.07.2025	10.83 29.07.2025	-1.85% -0.20	10.62 700	10.64 30'400	+3.04%
Avanos Medical Rg USD \| US05350V1061	11.85 29.07.2025	12.01 28.07.2025	-1.33% -0.16	11.83 900	11.85 21'200	-24.56%
Avean Hlthc Hldg Rg USD \| US05356F1057	4.02 30.07.2025	3.95 29.07.2025	+1.77% +0.07	4.01 1'700	4.02 8'900	-13.57%
AvePoint Rg USD \| US0536041041	18.73 30.07.2025	18.37 29.07.2025	+1.96% +0.36	18.72 7'000	18.73 2'300	+11.27%
Aviat Networks Rg USD \| US05366Y2019	23.10 30.07.2025	23.23 29.07.2025	-0.56% -0.13	23.06 1'200	23.10 700	+28.27%
Avidity Biosci Rg USD \| US05370A1088	35.95 30.07.2025	34.56 29.07.2025	+4.02% +1.39	35.95 3'900	35.96 500	+18.84%
AvidXchange Hldg Rg USD \| US05368X1028	9.86 30.07.2025	9.86 29.07.2025	0.00% 0.00	9.86 288'100	9.87 60'100	-4.64%
Avient Rg USD \| US05368V1061	33.08 29.07.2025	33.64 28.07.2025	-1.66% -0.56	33.07 900	33.08 7'500	-17.67%
Avista Rg USD \| US05379B1070	37.12 29.07.2025	36.88 28.07.2025	+0.65% +0.24	37.10 1'600	37.11 800	+0.68%
AVITA Medical Rg USD \| US05380C1027	5.75 30.07.2025	5.80 29.07.2025	-0.86% -0.05	5.73 2'700	5.74 500	-54.69%
Axcelis Techs Rg USD \| US0545402085	73.17 30.07.2025	75.38 29.07.2025	-2.93% -2.21	73.16 1'200	73.30 200	+7.89%
Axogen Rg USD \| US05463X1063	13.43 30.07.2025	12.99 29.07.2025	+3.39% +0.44	13.44 1'900	13.45 4'700	-21.18%
Axos Financial Rg USD \| US05465C1009	85.60 29.07.2025	85.79 28.07.2025	-0.22% -0.19	85.69 300	85.70 200	+22.82%
Axsome Therapeut Rg USD \| US05464T1043	100.41 30.07.2025	100.39 29.07.2025	+0.02% +0.02	100.34 900	100.41 100	+18.65%
Azenta Rg USD \| US1143401024	33.92 30.07.2025	34.13 29.07.2025	-0.62% -0.21	33.91 3'500	33.93 1'300	-31.74%
AZZ Rg USD \| US0024741045	112.84 29.07.2025	111.56 28.07.2025	+1.15% +1.28	112.83 200	112.84 4'600	+36.18%
B&G Foods Rg USD \| US05508R1068	4.25 29.07.2025	4.28 28.07.2025	-0.70% -0.03	4.25 27'100	4.26 42'500	-37.88%
B&N Edu Rg USD \| US06777U2006	9.11 29.07.2025	9.29 28.07.2025	-1.94% -0.18	9.10 4'200	9.12 2'500	-7.47%
Backblaze Rg-A USD \| US05637B1052	5.16 30.07.2025	5.45 29.07.2025	-5.32% -0.29	5.16 1'300	5.17 200	-9.47%
Badger Meter Rg USD \| US0565251081	188.00 29.07.2025	192.58 28.07.2025	-2.38% -4.58	188.20 200	188.21 6'100	-9.21%
Bakkt Hldgs Rg-A USD \| US05759B3050	10.00 29.07.2025	17.17 28.07.2025	-41.76% -7.17	9.99 500	10.00 1'300	-30.68%
Balchem Corp Rg USD \| US0576652004	152.75 30.07.2025	150.64 29.07.2025	+1.40% +2.11	152.69 500	153.02 1'300	-7.58%
Bally's Rg USD \| US05875B3042	9.30 29.07.2025	9.74 28.07.2025	-4.52% -0.44	9.30 400	9.36 100	-47.27%
Banc of Californ Rg USD \| US05990K1060	15.06 29.07.2025	15.13 28.07.2025	-0.46% -0.07	15.05 1'600	15.06 29'000	-2.13%
Bancfirst Rg USD \| US05945F1030	126.52 30.07.2025	127.01 29.07.2025	-0.39% -0.49	126.49 300	126.59 100	+8.39%
Bancorp Rg USD \| US05969A1051	64.92 30.07.2025	64.08 29.07.2025	+1.31% +0.84	64.91 700	64.93 1'500	+21.76%
Bandwidth-A Rg USD \| US05988J1034	13.205 30.07.2025	16.21 29.07.2025	-18.54% -3.005	13.20 4'300	13.21 3'000	-4.76%
Bank First Rg USD \| US06211J1007	123.60 30.07.2025	125.96 29.07.2025	-1.87% -2.36	123.58 100	123.86 100	+27.12%
Bank Of Hawaii Rg USD \| US0625401098	62.61 29.07.2025	62.87 28.07.2025	-0.41% -0.26	62.67 900	62.68 400	-11.75%
Bank Of Marin Rg USD \| US0634251021	23.15 30.07.2025	23.64 29.07.2025	-2.07% -0.49	23.09 1'300	23.15 1'900	-0.55%
Bank7 Rg USD \| US06652N1072	46.40 30.07.2025	47.15 29.07.2025	-1.59% -0.75	46.24 100	46.43 100	+1.05%
Bankfinancial Rg USD \| US06643P1049	11.41 30.07.2025	11.70 29.07.2025	-2.48% -0.29	11.41 2'300	11.43 300	-7.84%
BankUnited Rg USD \| US06652K1034	37.73 29.07.2025	38.17 28.07.2025	-1.15% -0.44	37.72 1'600	37.73 7'200	0.00%
Bankwell Fin Gro Rg USD \| US06654A1034	39.40 30.07.2025	39.82 29.07.2025	-1.05% -0.42	39.40 500	39.43 100	+27.83%
Banner Rg USD \| US06652V2088	64.46 30.07.2025	65.14 29.07.2025	-1.04% -0.68	64.46 1'500	64.54 400	-2.44%
Bar Harbor BKSHS Rg USD \| US0668491006	29.94 29.07.2025	30.93 28.07.2025	-3.20% -0.99	29.96 100	30.04 200	+1.14%
BARK Rg USD \| US68622E1047	0.919 29.07.2025	1.00 28.07.2025	-8.10% -0.081	0.9202 8'700	0.9296 1'200	-45.65%
Barrett Bus Svcs Rg USD \| US0684631080	46.08 30.07.2025	46.52 29.07.2025	-0.95% -0.44	46.08 2'300	46.11 100	+6.28%
Bassett Furn Ind Rg USD \| US0702031040	16.91 30.07.2025	17.28 29.07.2025	-2.14% -0.37	16.86 200	16.91 100	+24.95%
BayCom Rg USD \| US07272M1071	27.20 30.07.2025	27.53 29.07.2025	-1.20% -0.33	27.20 200	27.24 100	+2.57%
BCB Bancorp Rg USD \| US0552981039	8.42 30.07.2025	8.79 29.07.2025	-4.21% -0.37	8.41 400	8.42 200	-25.76%
Bco Latinoam -E USD \| PAP169941328	41.07 29.07.2025	40.67 28.07.2025	+0.98% +0.40	40.98 1'100	41.07 2'000	+14.34%
Beam Therapeutic Rg USD \| US07373V1052	19.93 30.07.2025	20.83 29.07.2025	-4.32% -0.90	19.94 100	19.96 500	-16.01%
Beauty Health Rg-A USD \| US88331L1089	1.69 30.07.2025	1.76 29.07.2025	-3.98% -0.07	1.69 4'000	1.70 9'700	+10.69%
Beazer Homes USA Rg USD \| US07556Q8814	24.36 29.07.2025	24.62 28.07.2025	-1.06% -0.26	24.34 1'200	24.35 400	-10.34%
Bel Fuse-A USD \| US0773472016	115.80 30.07.2025	113.63 29.07.2025	+1.91% +2.17	115.75 100	116.21 100	+26.14%
Bel Fuse-B USD \| US0773473006	130.49 30.07.2025	126.75 29.07.2025	+2.95% +3.74	130.15 100	130.49 1'000	+53.69%
Belden Rg USD \| US0774541066	130.49 29.07.2025	129.92 28.07.2025	+0.44% +0.57	130.46 100	130.47 400	+15.37%
Benchmark Electr Rg USD \| US08160H1014	40.19 29.07.2025	39.13 28.07.2025	+2.71% +1.06	40.25 400	40.27 1'200	-13.81%
Benitec Biophrm Rg USD \| US08205P2092	11.05 30.07.2025	11.02 29.07.2025	+0.27% +0.03	11.03 200	11.12 200	-12.75%
Berkshire Hills Rg USD \| US0846801076	25.41 29.07.2025	25.76 28.07.2025	-1.36% -0.35	25.39 1'200	25.41 2'100	-9.39%
Berry Rg USD \| US08579X1019	3.20 30.07.2025	3.33 29.07.2025	-3.90% -0.13	3.20 8'300	3.21 6'200	-19.37%
Beta Bionics Rg USD \| US08659B1026	14.66 30.07.2025	13.99 29.07.2025	+4.79% +0.67	14.66 100	14.68 2'100	-
Better Home Rg-A USD \| US08774B5084	13.69 30.07.2025	13.90 29.07.2025	-1.51% -0.21	13.43 300	13.69 100	+55.83%
Beyond Meat Rg USD \| US08862E1091	3.26 30.07.2025	3.39 29.07.2025	-3.83% -0.13	3.25 3'000	3.26 15'000	-9.84%
Beyond Rg USD \| US6903701018	9.66 29.07.2025	10.30 28.07.2025	-6.21% -0.64	9.65 12'800	9.66 20'900	+108.92%
BGC Group Rg-A USD \| US0889291045	9.68 30.07.2025	9.75 29.07.2025	-0.72% -0.07	9.67 2'400	9.68 10'600	+7.62%
Bicara Therap Rg USD \| US0554771032	11.49 30.07.2025	11.81 29.07.2025	-2.71% -0.32	11.46 100	11.49 2'400	-32.20%
BigBear.ai Rg USD \| US08975B1098	6.62 29.07.2025	7.15 28.07.2025	-7.41% -0.53	6.61 15'400	6.62 24'200	+60.67%
BigComm Hldg Rg-1 USD \| US08975P1084	4.93 30.07.2025	5.13 29.07.2025	-3.90% -0.20	4.93 5'400	4.94 6'700	-16.18%
Biglari Hldgs-B Rg USD \| US08986R3093	309.14 29.07.2025	313.90 28.07.2025	-1.52% -4.76	308.22 3'000	309.19 600	+23.44%
BioAge Labs Rg USD \| US09077V1008	4.48 30.07.2025	4.53 29.07.2025	-1.10% -0.05	4.48 200	4.49 2'500	-21.76%
Biocryst Pharm Rg USD \| US09058V1035	8.09 30.07.2025	8.26 29.07.2025	-2.06% -0.17	8.08 21'700	8.09 40'100	+9.84%
Biolife Solution Rg USD \| US09062W2044	22.10 30.07.2025	22.23 29.07.2025	-0.58% -0.13	22.10 400	22.13 1'200	-14.37%
biote Rg-A USD \| US0906831039	4.55 30.07.2025	4.37 29.07.2025	+4.12% +0.18	4.55 1'300	4.56 300	-29.29%
Bioventus Rg-A USD \| US09075A1088	6.54 30.07.2025	6.53 29.07.2025	+0.15% +0.01	6.54 4'200	6.55 3'000	-37.81%
Bit Digital Rg USD \| KYG1144A1058	2.93 30.07.2025	3.00 29.07.2025	-2.33% -0.07	2.93 14'800	2.94 114'500	+2.39%
BJ's Restaurants Rg USD \| US09180C1062	36.32 30.07.2025	37.95 29.07.2025	-4.30% -1.63	36.32 700	36.33 1'100	+8.01%
BK Techno Rg USD \| US05587G2030	40.01 29.07.2025	40.05 28.07.2025	-0.10% -0.04	40.17 100	40.27 100	+16.80%
BKV Rg USD \| US05603J1088	20.93 29.07.2025	20.51 28.07.2025	+2.05% +0.42	20.93 1'500	20.94 2'600	-13.75%
Black Hills Rg USD \| US0921131092	56.53 29.07.2025	55.87 28.07.2025	+1.18% +0.66	56.53 6'200	56.54 5'200	-4.53%
Blackbaud USD \| US09227Q1004	64.50 30.07.2025	64.06 29.07.2025	+0.69% +0.44	64.50 2'300	64.62 600	-13.34%
BlackLine Rg USD \| US09239B1098	55.75 30.07.2025	55.70 29.07.2025	+0.09% +0.05	55.90 1'000	55.98 2'100	-8.33%
BlackSky Tech Rg-A USD \| US09263B2079	19.05 29.07.2025	19.15 28.07.2025	-0.52% -0.10	19.03 6'800	19.05 200	+77.48%
Blackston REIT Rg-A USD \| US09257W1009	19.37 29.07.2025	19.29 28.07.2025	+0.41% +0.08	19.36 900	19.37 6'900	+10.80%
Blade Air Mobl Rg-A USD \| US0926671043	3.94 30.07.2025	4.365 29.07.2025	-9.74% -0.425	3.93 4'700	3.94 7'900	+2.71%
Blend Labs Rg-A USD \| US09352U1088	3.49 29.07.2025	3.57 28.07.2025	-2.24% -0.08	3.49 21'600	3.50 8'200	-15.20%
Bloom Energy-A Rg USD \| US0937121079	34.75 29.07.2025	34.78 28.07.2025	-0.09% -0.03	34.75 3'400	34.76 2'500	+56.60%
Bloomin Brands Rg USD \| US0942351083	9.46 30.07.2025	9.68 29.07.2025	-2.27% -0.22	9.46 400	9.47 13'100	-20.72%
Blue Bird Rg USD \| US0953061068	45.26 30.07.2025	46.12 29.07.2025	-1.86% -0.86	45.24 1'300	45.26 900	+19.39%
Blue Foundry Rg USD \| US09549B1044	8.82 30.07.2025	9.01 29.07.2025	-2.11% -0.19	8.83 700	8.87 400	-8.15%
Blue Ridge Bank Rg USD \| US0958251052	3.66 29.07.2025	3.70 28.07.2025	-1.08% -0.04	3.66 8'200	3.67 1'300	+14.91%
BlueLinx Holding Rg USD \| US09624H2085	75.87 29.07.2025	78.25 28.07.2025	-3.04% -2.38	75.47 500	75.48 300	-23.40%
Bnk of NT Butter Rg USD \| BMG0772R2087	45.73 29.07.2025	44.47 28.07.2025	+2.83% +1.26	45.78 300	45.79 500	+21.67%
Boise Cascade Rg USD \| US09739D1000	86.14 29.07.2025	86.74 28.07.2025	-0.69% -0.60	86.11 500	86.14 2'900	-27.02%
Boot Barn Hldgs Rg USD \| US0994061002	175.11 29.07.2025	178.66 28.07.2025	-1.99% -3.55	175.14 500	175.15 800	+17.68%
Borr Drilg Rg USD \| BMG1466R1732	2.16 29.07.2025	2.28 28.07.2025	-5.26% -0.12	2.16 50'600	2.17 52'300	-41.54%
Boston Omaha-A Rg USD \| US1010441053	13.56 29.07.2025	13.58 28.07.2025	-0.15% -0.02	13.55 2'900	13.57 2'100	-4.23%
Bowhead Rg USD \| US10240L1026	32.70 29.07.2025	32.54 28.07.2025	+0.49% +0.16	32.70 200	32.73 3'900	-8.39%
Bowman Cnsltng Rg USD \| US1030021018	35.16 30.07.2025	35.42 29.07.2025	-0.73% -0.26	35.17 800	35.22 400	+41.96%
Box Rg-A USD \| US10316T1043	32.75 29.07.2025	32.87 28.07.2025	-0.37% -0.12	32.75 10'400	32.76 9'400	+4.02%
Br EXSubVtg Rg-A USD \| CA11259V1067	31.95 29.07.2025	32.03 28.07.2025	-0.25% -0.08	31.92 1'200	31.95 1'200	+32.03%
Braemar Htl REIT Rg USD \| US10482B1017	2.34 29.07.2025	2.37 28.07.2025	-1.27% -0.03	2.34 2'900	2.35 3'100	-21.00%
BrAndyw REIT-SBI Rg USD \| US1053682035	4.03 29.07.2025	4.02 28.07.2025	+0.25% +0.01	4.02 8'800	4.03 100'600	-28.21%
Braze Rg-A USD \| US10576N1028	29.62 30.07.2025	29.78 29.07.2025	-0.54% -0.16	29.61 7'800	29.63 300	-28.89%
BRC Rg-A USD \| US05601U1051	1.88 29.07.2025	2.00 28.07.2025	-6.00% -0.12	1.88 12'400	1.89 4'300	-36.91%
Brd Fin Hldg Rg USD \| US0185811082	62.78 29.07.2025	64.02 28.07.2025	-1.94% -1.24	62.76 600	62.78 8'900	+4.85%
BrghtSprng Hlth Rg USD \| US10950A1060	20.10 30.07.2025	20.48 29.07.2025	-1.86% -0.38	20.10 500	20.11 200	+20.26%
BridgeBio Pharma Rg USD \| US10806X1028	46.32 30.07.2025	46.23 29.07.2025	+0.19% +0.09	46.30 100	46.32 10'600	+68.48%
Bridgwtr Bncshs Rg USD \| US1086211034	16.06 30.07.2025	16.50 29.07.2025	-2.67% -0.44	16.06 1'200	16.07 300	+22.13%
Bright Minds Rg USD \| CA10919W4056	34.82 30.07.2025	33.86 29.07.2025	+2.84% +0.96	34.40 100	35.00 100	-6.00%
BrightSpire REIT Rg USD \| US10949T1097	4.98 29.07.2025	4.97 28.07.2025	+0.20% +0.01	4.98 7'000	5.00 1'700	-11.88%
Brightstar Lott Rg USD \| GB00BVG7F061	15.38 29.07.2025	14.29 28.07.2025	+7.63% +1.09	15.36 27'700	15.37 22'800	-19.08%
BrightView Hldg Rg USD \| US10948C1071	16.20 29.07.2025	16.25 28.07.2025	-0.31% -0.05	16.19 4'600	16.21 11'900	+1.63%
Brinker Intl Rg USD \| US1096411004	159.47 29.07.2025	157.14 28.07.2025	+1.48% +2.33	159.49 1'600	159.75 2'200	+18.78%
Brinks Rg USD \| US1096961040	89.67 29.07.2025	91.47 28.07.2025	-1.97% -1.80	89.68 600	89.69 300	-1.40%
Bristow Group Rg USD \| US11040G1031	36.10 29.07.2025	36.25 28.07.2025	-0.41% -0.15	36.13 600	36.16 1'100	+5.69%
BRL Rg USD \| VGG1110E1079	12.83 29.07.2025	13.05 28.07.2025	-1.69% -0.22	12.83 5'500	12.84 1'500	-65.06%
Broadstone REIT Rg USD \| US11135E2037	16.10 29.07.2025	15.77 28.07.2025	+2.09% +0.33	16.11 5'900	16.12 4'200	-0.57%
Brookdale Sr Liv Rg USD \| US1124631045	7.68 29.07.2025	7.49 28.07.2025	+2.54% +0.19	7.68 34'200	7.69 15'000	+48.91%
Brookfield Invt Rg USD \| CA11276H1064	41.52 29.07.2025	41.52 28.07.2025	0.00% 0.00	41.53 4'700	41.54 1'000	+3.77%
Brookline Bancor Rg USD \| US11373M1071	10.64 30.07.2025	10.81 29.07.2025	-1.57% -0.17	10.64 1'200	10.66 2'300	-8.39%
BRT Apartments Rg USD \| US0556453035	15.41 29.07.2025	15.38 28.07.2025	+0.20% +0.03	15.28 600	15.29 400	-14.70%
Bsnss Frst Banc Rg USD \| US12326C1053	24.61 30.07.2025	24.79 29.07.2025	-0.73% -0.18	24.60 2'100	24.68 500	-3.54%
BTDR Rg USD \| KYG114481008	13.43 30.07.2025	14.18 29.07.2025	-5.29% -0.75	13.42 10'200	13.43 100	-34.56%
Buckle Rg USD \| US1184401065	49.45 29.07.2025	50.08 28.07.2025	-1.26% -0.63	49.45 3'000	49.46 3'700	-1.44%
Build-A-Bear Wor Rg USD \| US1200761047	51.22 29.07.2025	52.08 28.07.2025	-1.65% -0.86	51.14 1'600	51.22 200	+13.12%
Bumble Rg-A USD \| US12047B1052	7.63 30.07.2025	7.93 29.07.2025	-3.78% -0.30	7.62 3'700	7.63 11'200	-2.58%
Burford Cap NPV Rg USD \| GG00BMGYLN96	13.10 29.07.2025	13.42 28.07.2025	-2.38% -0.32	13.09 10'300	13.11 3'000	+5.25%
Burke & Hrb Fin Rg USD \| US12135Y1082	60.47 30.07.2025	61.58 29.07.2025	-1.80% -1.11	60.45 900	60.73 100	-1.25%
Butterfly Netw Rg-A USD \| US1241551027	1.83 29.07.2025	1.94 28.07.2025	-5.67% -0.11	1.82 42'300	1.83 40'700	-37.82%
BV Financial Rg USD \| US05603E2081	15.90 30.07.2025	16.15 29.07.2025	-1.55% -0.25	15.90 800	15.93 100	-6.21%
Byline Bancorp Rg USD \| US1244111092	27.32 29.07.2025	27.37 28.07.2025	-0.18% -0.05	27.32 1'500	27.36 1'400	-5.62%
Byrna Tech Rg USD \| US12448X2018	22.61 30.07.2025	23.48 29.07.2025	-3.71% -0.87	22.59 200	22.62 100	-18.50%
C & F Financial Rg USD \| US12466Q1040	64.69 30.07.2025	66.06 29.07.2025	-2.07% -1.37	64.47 300	64.79 200	-7.28%
C3.ai Rg-A USD \| US12468P1049	24.48 29.07.2025	25.79 28.07.2025	-5.08% -1.31	24.48 3'400	24.49 6'500	-25.09%
Cable One Rg USD \| US12685J1051	138.57 29.07.2025	142.55 28.07.2025	-2.79% -3.98	138.42 100	138.57 1'000	-60.63%
Cabot Corp Rg USD \| US1270551013	74.57 29.07.2025	75.26 28.07.2025	-0.92% -0.69	74.57 200	74.58 100	-17.58%
Cactus-A Rg USD \| US1272031071	47.17 29.07.2025	47.92 28.07.2025	-1.57% -0.75	47.20 6'600	47.21 5'000	-17.89%
Cadence Bank Rg USD \| US12740C1036	35.74 29.07.2025	36.27 28.07.2025	-1.46% -0.53	35.73 1'900	35.74 11'700	+5.28%
Cadiz Rg USD \| US1275372076	3.02 30.07.2025	2.94 29.07.2025	+2.72% +0.08	3.02 800	3.03 2'300	-43.46%
Cadre Holdings Rg USD \| US12763L1052	33.21 29.07.2025	33.66 28.07.2025	-1.34% -0.45	33.22 2'600	33.27 2'400	+4.21%
Cal Water Serv G Rg USD \| US1307881029	45.00 29.07.2025	44.32 28.07.2025	+1.53% +0.68	45.01 3'100	45.02 5'300	-2.23%
Cal-Maine Foods Rg USD \| US1280302027	108.15 30.07.2025	104.36 29.07.2025	+3.63% +3.79	108.17 200	108.18 300	+1.40%
Calavo Growers Rg USD \| US1282461052	26.21 30.07.2025	26.31 29.07.2025	-0.38% -0.10	26.20 100	26.28 300	+3.18%
Caledonia Mng Rg USD \| JE00BF0XVB15	20.71 29.07.2025	20.99 28.07.2025	-1.33% -0.28	20.63 700	20.65 100	+123.06%
Caleres Rg USD \| US1295001044	14.93 29.07.2025	15.64 28.07.2025	-4.54% -0.71	14.92 10'000	14.93 6'200	-32.47%
California Res Rg USD \| US13057Q3056	50.22 29.07.2025	50.93 28.07.2025	-1.39% -0.71	50.21 300	50.22 11'800	-1.85%
California Rg USD \| US84252A1060	15.30 30.07.2025	16.07 29.07.2025	-4.79% -0.77	15.29 100	15.32 2'700	-2.84%
Calix Rg USD \| US13100M5094	56.20 29.07.2025	56.48 28.07.2025	-0.50% -0.28	56.18 6'100	56.19 1'800	+61.97%
Calumet Rg USD \| US1314281049	16.43 30.07.2025	16.81 29.07.2025	-2.26% -0.38	16.41 700	16.44 4'000	-23.66%
Camden National Rg USD \| US1330341082	37.23 30.07.2025	41.46 29.07.2025	-10.20% -4.23	37.14 100	37.19 100	-2.99%
Candel Therapeut Rg USD \| US1374041093	6.57 30.07.2025	6.86 29.07.2025	-4.23% -0.29	6.57 1'100	6.59 100	-20.97%
Cannae Hldg Rg USD \| US13765N1072	21.64 29.07.2025	21.67 28.07.2025	-0.14% -0.03	21.62 2'700	21.64 6'900	+9.11%
Cantaloupe Rg USD \| US1381031061	11.08 30.07.2025	11.08 29.07.2025	0.00% 0.00	11.07 89'000	11.08 45'100	+16.51%
Capital Bancorp Rg USD \| US1397371006	31.72 30.07.2025	34.39 29.07.2025	-7.76% -2.67	31.71 800	31.80 100	+20.67%
Capital City Bk Rg USD \| US1396741050	40.20 30.07.2025	40.48 29.07.2025	-0.69% -0.28	40.20 500	40.34 300	+10.45%
Capitol Fed Fin Rg USD \| US14057J1016	6.19 30.07.2025	6.21 29.07.2025	-0.32% -0.02	6.19 18'200	6.20 6'100	+5.08%
Capri Hldg Rg USD \| VGG1890L1076	19.15 29.07.2025	19.74 28.07.2025	-2.99% -0.59	19.14 3'900	19.15 11'300	-6.27%
Capricor Therap Rg USD \| US14070B3096	6.74 30.07.2025	6.79 29.07.2025	-0.74% -0.05	6.72 400	6.73 600	-50.80%
Cardiff Oncology Rg USD \| US14147L1089	3.31 30.07.2025	3.73 29.07.2025	-11.26% -0.42	3.33 1'500	3.34 10'900	-14.06%
CareDx Rg USD \| US14167L1035	12.72 30.07.2025	12.79 29.07.2025	-0.55% -0.07	12.73 8'000	12.74 600	-40.26%
CareTrust-REIT Rg USD \| US14174T1079	31.23 29.07.2025	30.55 28.07.2025	+2.23% +0.68	31.23 18'600	31.24 2'700	+12.94%
CARGO Therap Rg USD \| US14179K1016	4.49 30.07.2025	4.50 29.07.2025	-0.22% -0.01	4.49 28'200	4.50 21'800	-68.79%
CarGurus-A Rg USD \| US1417881091	32.97 30.07.2025	33.60 29.07.2025	-1.88% -0.63	32.95 200	32.97 600	-8.05%
Carriage Service Rg USD \| US1439051079	44.88 29.07.2025	45.40 28.07.2025	-1.15% -0.52	44.81 1'300	44.91 800	+13.93%
Cars.com Rg USD \| US14575E1055	13.11 29.07.2025	13.40 28.07.2025	-2.16% -0.29	13.11 5'100	13.12 9'200	-22.68%
Carter Bankshs Rg USD \| US1461031064	17.64 30.07.2025	17.93 29.07.2025	-1.62% -0.29	17.63 1'600	17.68 300	+1.93%
Carter Rg USD \| US1462291097	25.59 29.07.2025	26.53 28.07.2025	-3.54% -0.94	25.58 11'400	25.59 1'200	-51.04%
Cartesian Rg USD \| US8162123025	13.40 30.07.2025	13.70 29.07.2025	-2.19% -0.30	13.40 100	13.44 200	-23.51%
Casella Waste Sys-A USD \| US1474481041	111.16 30.07.2025	108.36 29.07.2025	+2.58% +2.80	111.16 300	111.20 1'100	+2.41%
Cass Info Sys Rg USD \| US14808P1093	41.25 30.07.2025	41.94 29.07.2025	-1.65% -0.69	41.21 300	41.30 700	+2.52%
Castle Biosci Rg USD \| US14843C1053	16.23 30.07.2025	16.33 29.07.2025	-0.61% -0.10	16.22 600	16.23 400	-38.72%
Catalyst Pharma Rg USD \| US14888U1016	21.015 30.07.2025	20.80 29.07.2025	+1.03% +0.215	21.01 200	21.03 12'700	-0.34%
Cathay Genl Banc Rg USD \| US1491501045	46.63 30.07.2025	46.78 29.07.2025	-0.32% -0.15	46.63 2'600	46.64 800	-1.74%
Cavco Industries Rg USD \| US1495681074	411.96 30.07.2025	414.52 29.07.2025	-0.62% -2.56	411.96 500	412.44 100	-7.11%
CB Finl Svcs Rg USD \| US12479G1013	33.22 30.07.2025	32.91 29.07.2025	+0.94% +0.31	33.09 200	33.22 100	+15.15%
CBIZ Rg USD \| US1248051021	75.72 29.07.2025	76.75 28.07.2025	-1.34% -1.03	75.72 900	75.73 600	-6.21%
CBL & Assoc REIT Rg USD \| US1248308785	27.32 29.07.2025	27.00 28.07.2025	+1.19% +0.32	27.30 1'400	27.33 1'000	-8.19%
Ceco Environment Rg USD \| US1251411013	40.35 30.07.2025	34.71 29.07.2025	+16.25% +5.64	40.35 100	40.38 300	+14.82%
Celcuity Rg USD \| US15102K1007	38.50 30.07.2025	36.79 29.07.2025	+4.65% +1.71	38.51 1'200	38.53 300	+181.05%
Celldex Theraptc Rg USD \| US15117B2025	21.95 30.07.2025	22.01 29.07.2025	-0.27% -0.06	21.94 3'500	21.95 5'200	-13.14%
Centers REIT-SBI Rg USD \| US15202L1070	57.08 29.07.2025	56.40 28.07.2025	+1.21% +0.68	57.08 1'400	57.19 1'200	-14.74%
Centl Gard NVtgRg-A USD \| US1535272058	35.76 30.07.2025	35.70 29.07.2025	+0.17% +0.06	35.75 900	35.77 1'000	+8.02%
Central Garden & Rg USD \| US1535271068	39.43 30.07.2025	39.29 29.07.2025	+0.36% +0.14	39.40 100	39.43 200	+1.26%
Central Pacific Rg USD \| US1547604090	27.32 29.07.2025	27.35 28.07.2025	-0.11% -0.03	27.27 200	27.28 300	-5.85%
Centrus Energy Rg-A USD \| US15643U1043	224.08 29.07.2025	239.40 28.07.2025	-6.40% -15.32	223.00 100	226.47 100	+261.03%
Centuri Hldg Rg USD \| US1559231055	21.66 29.07.2025	21.75 28.07.2025	-0.41% -0.09	21.67 900	21.71 100	+12.64%
Century Aluminum Rg USD \| US1564311082	22.33 30.07.2025	22.64 29.07.2025	-1.37% -0.31	22.32 1'500	22.34 4'100	+24.26%
Century Communit Rg USD \| US1565043007	58.39 29.07.2025	59.11 28.07.2025	-1.22% -0.72	58.43 2'500	58.44 500	-19.42%
Cerence Rg USD \| US1567271093	8.77 30.07.2025	9.32 29.07.2025	-5.90% -0.55	8.77 10'900	8.78 200	+18.73%
Ceribell Rg USD \| US15678C1027	14.76 30.07.2025	14.96 29.07.2025	-1.34% -0.20	14.75 2'900	14.78 100	-42.19%
Cerus Rg USD \| US1570851014	1.33 30.07.2025	1.36 29.07.2025	-2.21% -0.03	1.32 5'900	1.33 12'800	-11.69%
CEVA Rg USD \| US1572101053	22.90 30.07.2025	23.30 29.07.2025	-1.72% -0.40	22.90 1'200	22.95 100	-26.15%
CF Bankshares Rg USD \| US12520L1098	23.57 30.07.2025	23.75 29.07.2025	-0.76% -0.18	23.52 200	23.69 100	-7.01%
CG Oncology Rg USD \| US1569441009	26.04 30.07.2025	25.86 29.07.2025	+0.70% +0.18	26.04 200	26.05 100	-9.83%
Chain Bridge Rg-A USD \| US15746L1008	26.71 29.07.2025	26.89 28.07.2025	-0.67% -0.18	26.80 100	26.95 100	+7.26%
Champion Home Rg USD \| US8308301055	64.46 29.07.2025	65.03 28.07.2025	-0.88% -0.57	64.52 1'900	64.53 2'400	-26.19%
Chart Industries Rg USD \| US16115Q3083	198.80 29.07.2025	171.65 28.07.2025	+15.82% +27.15	198.80 7'100	198.90 500	-10.06%
Chath L REIT-SBI Rg USD \| US16208T1025	6.94 29.07.2025	7.07 28.07.2025	-1.84% -0.13	6.92 3'600	6.94 1'700	-21.01%
Cheesecake Facto Rg USD \| US1630721017	63.18 30.07.2025	65.89 29.07.2025	-4.11% -2.71	63.14 7'100	63.19 1'500	+38.89%
Chefs' Warehouse Rg USD \| US1630861011	61.56 30.07.2025	62.68 29.07.2025	-1.79% -1.12	61.53 500	61.56 800	+27.09%
Chemours Rg USD \| US1638511089	13.59 29.07.2025	13.88 28.07.2025	-2.09% -0.29	13.58 39'000	13.59 2'000	-17.87%
Chemung Financia Rg USD \| US1640241014	52.05 30.07.2025	52.54 29.07.2025	-0.93% -0.49	52.24 100	52.42 400	+7.64%
Chesapeake Util Rg USD \| US1653031088	120.67 29.07.2025	121.11 28.07.2025	-0.36% -0.44	120.64 600	120.73 200	-0.20%
Chi Atl RE REIT Rg USD \| US1672391026	13.49 30.07.2025	13.38 29.07.2025	+0.82% +0.11	13.47 700	13.50 1'400	-13.23%
Chimera Inv REIT Rg USD \| US16934Q8024	13.94 29.07.2025	13.86 28.07.2025	+0.58% +0.08	13.94 500	13.95 4'400	-1.00%
Choiceone Finl S Rg USD \| US1703861062	29.925 30.07.2025	30.22 29.07.2025	-0.98% -0.295	29.88 500	29.98 200	-15.21%
Cidara Therapeut Rg USD \| US1717572069	61.93 30.07.2025	62.68 29.07.2025	-1.20% -0.75	61.93 200	62.03 200	+133.18%
Cimpress Rg USD \| IE00BKYC3F77	49.72 30.07.2025	49.57 29.07.2025	+0.30% +0.15	49.73 400	49.85 200	-30.88%
Cinemark Holding Rg USD \| US17243V1026	27.67 29.07.2025	28.23 28.07.2025	-1.98% -0.56	27.67 69'000	27.68 4'100	-8.88%
Cipher Mining Rg USD \| US17253J1060	5.68 30.07.2025	6.16 29.07.2025	-7.79% -0.48	5.68 32'600	5.69 10'300	+32.76%
Citi Trends Rg USD \| US17306X1028	29.51 30.07.2025	30.08 29.07.2025	-1.89% -0.57	29.36 200	29.51 700	+14.59%
Citizens & North Rg USD \| US1729221069	19.19 30.07.2025	19.45 29.07.2025	-1.34% -0.26	19.19 200	19.28 300	+4.57%
Citizens Cmnty B Rg USD \| US1749031043	14.79 30.07.2025	14.77 29.07.2025	+0.14% +0.02	14.78 200	14.84 200	-9.33%
Citizens Financi Rg USD \| US1746151042	54.45 30.07.2025	57.33 29.07.2025	-5.02% -2.88	54.08 100	54.95 200	-9.45%
Citizens-A USD \| US1747401008	4.10 29.07.2025	4.07 28.07.2025	+0.74% +0.03	4.10 1'000	4.13 2'200	+1.50%
City Holding Co Rg USD \| US1778351056	125.41 30.07.2025	126.66 29.07.2025	-0.99% -1.25	125.41 1'000	125.68 400	+6.90%
City Office REIT Rg USD \| US1785871013	6.92 29.07.2025	6.92 28.07.2025	0.00% 0.00	6.93 1'800	6.94 1'400	+25.36%
Civista Bancshar Rg USD \| US1788671071	20.10 30.07.2025	20.175 29.07.2025	-0.37% -0.075	20.10 4'100	20.15 300	-4.11%
Claritev Rg USD \| US62548M2098	38.65 29.07.2025	40.39 28.07.2025	-4.31% -1.74	38.65 200	38.82 1'000	+173.27%
Claros Mor REIT Rg USD \| US18270D1063	3.17 29.07.2025	3.08 28.07.2025	+2.92% +0.09	3.16 1'200	3.17 7'700	-31.86%
Clarus Rg USD \| US18270P1093	3.79 30.07.2025	3.88 29.07.2025	-2.32% -0.09	3.79 100	3.80 600	-13.97%
Clean Energy Fue Rg USD \| US1844991018	2.09 30.07.2025	2.16 29.07.2025	-3.24% -0.07	2.09 11'500	2.10 33'700	-13.94%
Cleanspark Rg USD \| US18452B2097	11.73 30.07.2025	12.03 29.07.2025	-2.49% -0.30	11.73 10'500	11.74 2'500	+30.62%
Clear Secure Rg-A USD \| US18467V1098	29.64 29.07.2025	30.10 28.07.2025	-1.53% -0.46	29.64 14'300	29.65 2'800	+12.99%
Clearfield Rg USD \| US18482P1030	43.86 30.07.2025	45.20 29.07.2025	-2.96% -1.34	43.86 700	43.90 100	+45.81%
ClearPoint Neuro Rg USD \| US18507C1036	10.55 30.07.2025	10.97 29.07.2025	-3.83% -0.42	10.55 4'100	10.57 100	-28.67%
Clearwater Paper Rg USD \| US18538R1032	29.44 29.07.2025	29.49 28.07.2025	-0.17% -0.05	29.43 200	29.45 2'300	-0.94%
Climb Glb Sltn Rg USD \| US9467601053	101.10 30.07.2025	100.90 29.07.2025	+0.20% +0.20	101.06 500	101.65 100	-20.39%
Clipper Rlt REIT Rg USD \| US18885T3068	3.64 29.07.2025	3.68 28.07.2025	-1.09% -0.04	3.62 5'400	3.65 3'400	-19.65%
Clrwtr Analtcs Rg-A USD \| US1851231068	21.09 29.07.2025	21.49 28.07.2025	-1.86% -0.40	21.08 5'600	21.09 12'100	-21.91%
Clvr Hlth Inv Rg-A USD \| US18914F1030	2.89 30.07.2025	3.00 29.07.2025	-3.67% -0.11	2.89 65'600	2.90 58'600	-4.76%
Cmpng Wrld Hld Rg-A USD \| US13462K1097	17.64 29.07.2025	17.90 28.07.2025	-1.45% -0.26	17.63 40'700	17.64 300	-15.09%
CNB Finl Rg USD \| US1261281075	23.48 30.07.2025	24.00 29.07.2025	-2.17% -0.52	23.48 2'000	23.53 500	-3.46%
CNO Fincl Group Rg USD \| US12621E1038	36.98 29.07.2025	37.58 28.07.2025	-1.60% -0.60	36.99 12'600	37.00 200	+0.99%
CNX Resources Rg USD \| US12653C1080	30.31 29.07.2025	30.59 28.07.2025	-0.92% -0.28	30.31 1'600	30.33 7'400	-16.58%
Coastal Finl Rg USD \| US19046P2092	97.19 30.07.2025	101.46 29.07.2025	-4.21% -4.27	97.15 400	97.68 100	+19.49%
Codexis Rg USD \| US1920051067	2.82 30.07.2025	3.04 29.07.2025	-7.24% -0.22	2.82 25'200	2.83 600	-36.27%
Coeur Mining Rg USD \| US1921085049	9.20 29.07.2025	9.09 28.07.2025	+1.21% +0.11	9.20 3'700	9.21 247'600	+58.92%
Cogent Bioscis Rg USD \| US19240Q2012	11.84 30.07.2025	12.09 29.07.2025	-2.07% -0.25	11.83 1'000	11.84 1'900	+55.00%
Cogent Comm Hldg Rg USD \| US19239V3024	46.85 30.07.2025	47.49 29.07.2025	-1.35% -0.64	46.84 1'500	46.88 1'000	-38.38%
Cohen & Steers Rg USD \| US19247A1007	75.25 29.07.2025	74.33 28.07.2025	+1.24% +0.92	75.21 1'100	75.25 100	-19.50%
Coherus Onco Rg USD \| US19249H1032	1.01 30.07.2025	1.07 29.07.2025	-5.61% -0.06	1.01 35'200	1.02 4'700	-22.46%
Cohu Rg USD \| US1925761066	19.27 30.07.2025	19.50 29.07.2025	-1.18% -0.23	19.25 300	19.27 2'000	-26.97%
Collegium Pharma Rg USD \| US19459J1043	31.21 30.07.2025	31.36 29.07.2025	-0.48% -0.15	31.18 500	31.21 100	+9.46%
Colony Bank Rg USD \| US19623P1012	16.62 29.07.2025	16.52 28.07.2025	+0.61% +0.10	16.59 2'400	16.62 1'800	+3.74%
Columbia Finl Rg USD \| US1976411033	14.02 30.07.2025	14.13 29.07.2025	-0.78% -0.11	14.02 500	14.03 700	-10.63%
Columbus Mckinno Rg USD \| US1993331057	16.86 30.07.2025	15.97 29.07.2025	+5.57% +0.89	16.80 200	16.86 2'500	-57.12%
Comm Health REIT Rg USD \| US20369C1062	16.25 29.07.2025	16.36 28.07.2025	-0.67% -0.11	16.24 1'800	16.29 100	-14.84%
Comm Health Syst Rg USD \| US2036681086	2.46 29.07.2025	2.58 28.07.2025	-4.65% -0.12	2.45 73'800	2.46 36'900	-13.71%
Commercial Metal Rg USD \| US2017231034	52.40 29.07.2025	52.70 28.07.2025	-0.57% -0.30	52.40 4'400	52.42 700	+6.25%
CommScope Rg USD \| US20337X1090	8.34 30.07.2025	8.13 29.07.2025	+2.58% +0.21	8.34 4'400	8.35 10'200	+56.05%
Community Fin Rg USD \| US2036071064	54.00 29.07.2025	54.21 28.07.2025	-0.39% -0.21	54.00 900	54.01 400	-12.11%
Community Trust Rg USD \| US2041491083	55.22 30.07.2025	55.78 29.07.2025	-1.00% -0.56	55.19 200	55.33 100	+5.19%
Community West Rg USD \| US2039371073	19.99 30.07.2025	20.31 29.07.2025	-1.58% -0.32	19.99 300	20.06 100	+4.85%
CommVault System Rg USD \| US2041661024	193.27 30.07.2025	163.43 29.07.2025	+18.26% +29.84	193.02 800	193.39 3'300	+8.30%
Compass Hldgs-SBI USD \| US20451Q1040	6.53 29.07.2025	6.77 28.07.2025	-3.55% -0.24	6.52 7'700	6.53 14'000	-70.67%
Compass Minerals Rg USD \| US20451N1019	20.20 29.07.2025	20.43 28.07.2025	-1.13% -0.23	20.19 4'600	20.22 900	+81.60%
Compass Rg-A USD \| US20464U1007	7.37 29.07.2025	7.35 28.07.2025	+0.27% +0.02	7.38 400	7.39 45'100	+25.64%
Compass Theraptc Rg USD \| US20454B1044	3.17 30.07.2025	3.20 29.07.2025	-0.94% -0.03	3.17 4'300	3.18 4'100	+120.69%
Complete Solar Rg USD \| US20460L1044	1.85 30.07.2025	1.71 29.07.2025	+8.19% +0.14	1.84 2'100	1.85 2'700	-4.47%
CompoSecure Rg-A USD \| US20459V1052	13.80 30.07.2025	14.29 29.07.2025	-3.43% -0.49	13.80 2'800	13.81 500	+17.23%
Compx Intl-A USD \| US20563P1012	23.16 29.07.2025	24.63 28.07.2025	-5.97% -1.47	23.16 100	23.74 100	-5.81%
Comstock Resourc Rg USD \| US2057683029	21.03 29.07.2025	20.66 28.07.2025	+1.79% +0.37	21.02 400	21.03 11'200	+13.39%
Concentra Grp Rg USD \| US20603L1026	20.20 29.07.2025	20.10 28.07.2025	+0.50% +0.10	20.20 9'500	20.22 3'000	+1.62%
Concrete Pumping Rg USD \| US2067041085	6.93 30.07.2025	6.99 29.07.2025	-0.86% -0.06	6.89 200	6.93 1'600	+4.95%
Conduent Rg USD \| US2067871036	2.75 30.07.2025	2.73 29.07.2025	+0.73% +0.02	2.74 2'200	2.75 13'000	-32.43%
Conmed Corp Rg USD \| US2074101013	50.29 29.07.2025	50.02 28.07.2025	+0.54% +0.27	50.29 4'700	50.33 300	-26.91%
ConnectOne Banco Rg USD \| US20786W1071	23.48 30.07.2025	24.52 29.07.2025	-4.24% -1.04	23.49 1'900	23.53 600	+7.03%
Consensus Cloud Rg USD \| US20848V1052	21.26 30.07.2025	21.47 29.07.2025	-0.98% -0.21	21.25 1'100	21.29 600	-10.02%
CONSOLIDATED WAT Rg USD \| KYG237731073	29.80 30.07.2025	29.59 29.07.2025	+0.71% +0.21	29.76 100	29.81 800	+14.29%
Constellium USD \| FR0013467479	14.68 29.07.2025	13.93 28.07.2025	+5.38% +0.75	14.69 6'100	14.70 2'100	+35.64%
Constr Ptr-A Rg USD \| US21044C1071	102.18 30.07.2025	102.14 29.07.2025	+0.04% +0.04	102.09 100	102.20 3'000	+15.46%
Consumer Ptfl Sv Rg USD \| US2105021008	8.75 30.07.2025	8.97 29.07.2025	-2.45% -0.22	8.75 700	8.76 100	-17.40%
Contango Ore Rg USD \| US21077F1003	19.22 29.07.2025	19.53 28.07.2025	-1.59% -0.31	19.43 200	19.47 800	+94.91%
Cooper-Std Hldgs Rg USD \| US21676P1030	24.74 29.07.2025	25.46 28.07.2025	-2.83% -0.72	24.72 2'400	24.76 500	+87.76%
COPT Defense Rg USD \| US22002T1088	27.60 29.07.2025	27.95 28.07.2025	-1.25% -0.35	27.61 7'400	27.64 2'900	-9.69%
Core Labor Br Rg USD \| US21867A1051	11.58 29.07.2025	11.95 28.07.2025	-3.10% -0.37	11.58 2'600	11.59 3'100	-30.96%
Core Molding Tec Rg USD \| US2186831002	17.64 29.07.2025	17.62 28.07.2025	+0.11% +0.02	17.56 500	17.61 100	+6.53%
Core Nat Res Rg USD \| US2189371006	76.70 29.07.2025	75.09 28.07.2025	+2.14% +1.61	76.71 100	76.77 2'800	-29.61%
Core Scientific Rg USD \| US21874A1060	13.19 30.07.2025	13.745 29.07.2025	-4.04% -0.555	13.19 10'900	13.20 4'500	-2.17%
CoreCard Rg USD \| US45816D1000	26.38 29.07.2025	27.89 28.07.2025	-5.41% -1.51	26.29 800	26.39 1'700	+16.21%
CoreCivic Rg USD \| US21871N1019	19.96 29.07.2025	20.12 28.07.2025	-0.80% -0.16	19.97 2'000	19.98 7'700	-7.45%
Cormedix Rg USD \| US21900C3088	11.64 30.07.2025	11.98 29.07.2025	-2.84% -0.34	11.63 900	11.64 400	+47.90%
Corsair Gaming Rg USD \| US22041X1028	9.28 30.07.2025	9.44 29.07.2025	-1.69% -0.16	9.29 400	9.30 2'100	+42.81%
CorVel Rg USD \| US2210061097	88.51 30.07.2025	88.07 29.07.2025	+0.50% +0.44	88.50 600	88.64 600	-20.84%
Corvus Pharmacet Rg USD \| US2210151005	4.52 30.07.2025	4.65 29.07.2025	-2.80% -0.13	4.52 3'900	4.53 200	-13.08%
Costamare Rg USD \| MHY1771G1026	9.75 29.07.2025	9.62 28.07.2025	+1.35% +0.13	9.75 400	9.76 10'200	-3.73%
Costamare Rg USD \| MHY2001C1012	9.10 29.07.2025	9.17 28.07.2025	-0.76% -0.07	9.10 600	9.12 1'100	-
Couchbase Rg USD \| US22207T1016	24.27 30.07.2025	24.31 29.07.2025	-0.16% -0.04	24.27 700	24.28 200	+55.93%
Coursera Rg USD \| US22266M1045	12.01 29.07.2025	12.51 28.07.2025	-4.00% -0.50	12.00 41'500	12.01 11'000	+47.18%
Covenant Log Grp-A USD \| US22284P1057	25.11 29.07.2025	26.00 28.07.2025	-3.42% -0.89	25.11 700	25.13 2'000	-4.60%
CPI Card Group Rg USD \| US12634H2004	20.885 30.07.2025	20.98 29.07.2025	-0.45% -0.095	20.80 100	20.98 200	-29.81%
CRA Intl Rg USD \| US12618T1051	174.64 30.07.2025	177.01 29.07.2025	-1.34% -2.37	174.55 600	175.05 200	-5.44%
Cracker Barrel O Rg USD \| US22410J1060	62.93 30.07.2025	63.83 29.07.2025	-1.41% -0.90	62.93 4'500	62.97 100	+20.75%
Crawford -A- USD \| US2246332066	10.04 29.07.2025	10.51 28.07.2025	-4.47% -0.47	10.00 1'000	10.04 600	-9.08%
CRDO Rg USD \| KYG254571055	109.38 30.07.2025	107.95 29.07.2025	+1.32% +1.43	109.35 1'500	109.51 200	+60.62%
Crescent Enrg Rg-A USD \| US44952J1043	9.65 29.07.2025	9.53 28.07.2025	+1.26% +0.12	9.64 6'000	9.65 35'600	-34.77%
Crexendo Rg USD \| US2265521078	5.58 30.07.2025	5.76 29.07.2025	-3.12% -0.18	5.58 500	5.60 100	+10.13%
Cricut Rg-A USD \| US22658D1000	5.18 30.07.2025	5.14 29.07.2025	+0.78% +0.04	5.18 6'000	5.19 200	-9.82%
Crinetics Pharma Rg USD \| US22663K1079	29.27 30.07.2025	30.30 29.07.2025	-3.40% -1.03	29.26 2'200	29.29 600	-40.74%
CRISPR Therap N USD \| CH0334081137	59.02 30.07.2025	63.75 29.07.2025	-7.42% -4.73	59.02 7'100	59.05 200	+61.97%
CRML Rg USD \| VGG2662B1031	3.38 30.07.2025	4.06 29.07.2025	-16.75% -0.68	3.38 4'000	3.40 9'300	-40.21%
Cross Ctry Hlthc Rg USD \| US2274831047	13.80 30.07.2025	13.81 29.07.2025	-0.07% -0.01	13.80 100	13.83 500	-23.95%
CryoPort Rg USD \| US2290503075	7.56 30.07.2025	7.65 29.07.2025	-1.18% -0.09	7.55 2'400	7.57 5'800	-1.67%
CS Disco Rg USD \| US1263271058	4.08 29.07.2025	4.13 28.07.2025	-1.21% -0.05	4.08 16'800	4.09 3'000	-17.23%
CSG Systems Intl Rg USD \| US1263491094	62.27 30.07.2025	61.83 29.07.2025	+0.71% +0.44	62.25 100	62.37 200	+20.97%
CSP Inc Rg USD \| US1263891053	10.98 30.07.2025	11.35 29.07.2025	-3.26% -0.37	10.88 100	11.08 100	-29.37%
CSW Industrials Rg USD \| US1264021064	277.88 29.07.2025	282.90 28.07.2025	-1.77% -5.02	277.92 200	278.42 100	-19.81%
CTO Realty REIT Rg USD \| US22948Q1013	17.55 29.07.2025	17.34 28.07.2025	+1.21% +0.21	17.50 800	17.53 200	-12.02%
CTS Rg USD \| US1265011056	41.25 29.07.2025	41.53 28.07.2025	-0.67% -0.28	41.22 900	41.25 1'000	-21.24%
Cullinan Thera Rg USD \| US2300311063	8.34 30.07.2025	8.23 29.07.2025	+1.34% +0.11	8.34 900	8.35 900	-32.43%
Curbline Rg USD \| US23128Q1013	22.94 29.07.2025	23.37 28.07.2025	-1.84% -0.43	23.01 7'300	23.02 200	+0.65%
CuriositStream Rg-A USD \| US23130Q1076	4.50 30.07.2025	4.67 29.07.2025	-3.64% -0.17	4.49 9'800	4.50 400	+205.23%
Cushman & Wake Rg USD \| GB00BFZ4N465	12.41 29.07.2025	11.80 28.07.2025	+5.17% +0.61	12.42 11'700	12.44 13'600	-9.79%
Custom Truck Rg-A USD \| US23204X1037	5.78 29.07.2025	5.95 28.07.2025	-2.86% -0.17	5.77 6'300	5.78 13'700	+23.70%
Customers Banc Rg USD \| US23204G1004	65.33 29.07.2025	65.74 28.07.2025	-0.62% -0.41	65.36 1'500	65.38 2'100	+35.05%
CVB Financial Rg USD \| US1266001056	19.17 30.07.2025	19.38 29.07.2025	-1.08% -0.21	19.16 1'500	19.17 3'500	-9.48%
CVR Energy Rg USD \| US12662P1084	29.12 29.07.2025	28.72 28.07.2025	+1.39% +0.40	29.13 1'000	29.14 2'500	+53.26%
CVRx Rg USD \| US1266381052	8.26 30.07.2025	8.43 29.07.2025	-2.02% -0.17	8.25 1'700	8.28 200	-33.46%
Cytek Biosci Rg USD \| US23285D1090	3.60 30.07.2025	3.75 29.07.2025	-4.00% -0.15	3.60 37'500	3.61 3'900	-42.22%
Cytokinetics Rg USD \| US23282W6057	35.90 30.07.2025	36.63 29.07.2025	-1.99% -0.73	35.89 1'500	35.98 2'800	-22.13%
D-Wave Quant Rg USD \| US26740W1099	17.67 29.07.2025	18.35 28.07.2025	-3.71% -0.68	17.68 12'800	17.69 7'200	+118.45%
Daily Journal Co Rg USD \| US2339121046	406.72 30.07.2025	405.66 29.07.2025	+0.26% +1.06	406.28 200	408.58 100	-28.58%
Dakota Gold Rg USD \| US46655E1001	3.86 29.07.2025	3.79 28.07.2025	+1.85% +0.07	3.87 1'800	3.88 9'300	+72.27%
Daktronics Rg USD \| US2342641097	16.78 30.07.2025	16.86 29.07.2025	-0.47% -0.08	16.73 500	16.78 1'400	0.00%
Dana Rg USD \| US2358252052	16.10 29.07.2025	16.28 28.07.2025	-1.11% -0.18	16.10 6'500	16.11 5'600	+40.83%
Dave & Buster's Rg USD \| US2383371091	29.63 30.07.2025	32.14 29.07.2025	-7.81% -2.51	29.61 1'000	29.63 200	+10.11%
Dave Rg USD \| US23834J2015	220.23 30.07.2025	213.13 29.07.2025	+3.33% +7.10	220.02 100	220.55 400	+145.20%
Day One Biophrm Rg USD \| US23954D1090	6.99 30.07.2025	7.10 29.07.2025	-1.55% -0.11	6.98 4'600	6.99 6'200	-43.96%
Defntv Health Rg-A USD \| US24477E1038	4.08 30.07.2025	4.21 29.07.2025	-3.09% -0.13	4.07 1'100	4.08 8'600	+2.43%
Delcath Sys Rg USD \| US24661P8077	10.91 30.07.2025	11.41 29.07.2025	-4.38% -0.50	10.90 7'100	10.93 900	-5.23%
Delek US Hldgs Rg USD \| US24665A1034	23.47 29.07.2025	23.35 28.07.2025	+0.51% +0.12	23.47 700	23.49 6'000	+26.22%
Deluxe Rg USD \| US2480191012	16.52 29.07.2025	16.86 28.07.2025	-2.02% -0.34	16.52 5'300	16.55 500	-25.37%
Denali Theraptcs Rg USD \| US24823R1059	13.61 30.07.2025	13.63 29.07.2025	-0.15% -0.02	13.61 3'800	13.62 600	-33.12%
Denny's Rg USD \| US24869P1049	3.93 30.07.2025	4.10 29.07.2025	-4.15% -0.17	3.93 6'700	3.94 1'800	-32.23%
Design Therap Rg USD \| US25056L1035	3.98 30.07.2025	4.04 29.07.2025	-1.49% -0.06	3.98 1'100	4.00 400	-34.52%
Designer Brnds Rg-A USD \| US2505651081	3.10 29.07.2025	3.37 28.07.2025	-8.01% -0.27	3.09 3'800	3.10 34'600	-36.89%
DHT Hldgs Rg USD \| MHY2065G1219	11.29 29.07.2025	11.30 28.07.2025	-0.09% -0.01	11.28 3'700	11.29 30'500	+21.64%
DiaMedica Therap Rg USD \| CA25253X2077	4.59 30.07.2025	5.06 29.07.2025	-9.29% -0.47	4.59 11'300	4.60 100	-6.81%
Diamond Hill Inv Rg USD \| US25264R2076	150.10 30.07.2025	148.43 29.07.2025	+1.13% +1.67	150.01 100	151.01 100	-4.30%
DiamondRock REIT Rg USD \| US2527843013	7.99 29.07.2025	8.03 28.07.2025	-0.50% -0.04	7.98 40'900	7.99 43'500	-11.07%
Dianthus Rg USD \| US2528281080	21.39 30.07.2025	22.28 29.07.2025	-3.99% -0.89	21.33 300	21.44 200	+2.20%
Diebold Nixdorf Rg USD \| US2536512021	57.17 29.07.2025	57.73 28.07.2025	-0.97% -0.56	57.17 900	57.18 1'100	+34.13%
Digi Internation Rg USD \| US2537981027	33.63 30.07.2025	34.31 29.07.2025	-1.98% -0.68	33.57 1'000	33.63 1'200	+13.50%
Digimarc Rg USD \| US25381B1017	12.27 30.07.2025	12.60 29.07.2025	-2.62% -0.33	12.28 600	12.30 100	-66.36%
Digital Turbine Rg USD \| US25400W1027	5.15 30.07.2025	5.44 29.07.2025	-5.33% -0.29	5.15 7'900	5.16 6'500	+221.89%
DigitalBr REIT Rg-A USD \| US25401T6038	10.95 29.07.2025	10.96 28.07.2025	-0.09% -0.01	10.95 6'400	10.96 15'700	-2.84%
DigitalOcen Hldg Rg USD \| US25402D1028	28.46 29.07.2025	29.15 28.07.2025	-2.37% -0.69	28.49 2'200	28.50 600	-14.44%
Dime Community Rg USD \| US25432X1028	28.65 30.07.2025	29.15 29.07.2025	-1.72% -0.50	28.64 1'000	28.69 600	-5.16%
Dine Brands Glbl Rg USD \| US2544231069	23.05 29.07.2025	23.71 28.07.2025	-2.78% -0.66	23.05 2'900	23.06 1'000	-21.23%
Diodes Rg USD \| US2545431015	51.60 30.07.2025	51.87 29.07.2025	-0.52% -0.27	51.59 2'700	51.69 100	-15.89%
Disc Medicine Rg USD \| US2546041011	59.80 30.07.2025	59.48 29.07.2025	+0.54% +0.32	59.79 100	59.88 500	-6.18%
Distr Sol Grp Rg USD \| US5207761058	29.12 30.07.2025	29.58 29.07.2025	-1.56% -0.46	29.04 100	29.12 100	-14.01%
Diver Ener Rg GBP \| GB00BQHP5P93	11.6200 29.07.2025	11.3600 28.07.2025	+2.29% +0.26	- -	- -	-13.54%
Divsf Hlth REIT-SBI USD \| US25525P1075	3.41 30.07.2025	3.37 29.07.2025	+1.19% +0.04	3.40 4'800	3.41 40'000	+46.52%
DMC Global Rg USD \| US23291C1036	8.45 30.07.2025	8.87 29.07.2025	-4.74% -0.42	8.45 3'800	8.48 300	+20.68%
DNOW Rg USD \| US67011P1003	16.01 29.07.2025	15.84 28.07.2025	+1.07% +0.17	16.01 13'800	16.02 12'000	+21.75%
DocGo Rg USD \| US2560861096	1.42 30.07.2025	1.49 29.07.2025	-4.70% -0.07	1.41 1'500	1.42 8'800	-64.86%
Dole Rg USD \| IE0003LFZ4U7	14.51 29.07.2025	14.48 28.07.2025	+0.21% +0.03	14.51 10'200	14.52 1'000	+6.94%
Domo-B Rg USD \| US2575541055	16.06 30.07.2025	16.06 29.07.2025	0.00% 0.00	16.05 200	16.09 2'200	+126.84%
Donegal Group-A USD \| US2577012014	17.44 30.07.2025	17.72 29.07.2025	-1.58% -0.28	17.43 2'100	17.46 100	+14.54%
Donnelley Financ Rg USD \| US25787G1004	65.01 29.07.2025	65.13 28.07.2025	-0.18% -0.12	64.92 500	65.01 2'300	+3.83%
Dorian LPG Rg USD \| MHY2106R1100	29.71 29.07.2025	29.93 28.07.2025	-0.74% -0.22	29.71 5'800	29.72 6'700	+22.81%
Dorman Products Rg USD \| US2582781009	121.86 30.07.2025	122.21 29.07.2025	-0.29% -0.35	121.85 100	121.97 300	-5.67%
Douglas Dynamics Rg USD \| US25960R1059	28.75 29.07.2025	28.90 28.07.2025	-0.52% -0.15	28.72 600	28.75 2'600	+22.30%
Douglas Emm REIT Rg USD \| US25960P1093	15.69 29.07.2025	15.39 28.07.2025	+1.95% +0.30	15.69 8'500	15.70 44'200	-17.08%
Dougls Ellimn Rg USD \| US25961D1054	3.04 29.07.2025	2.86 28.07.2025	+6.29% +0.18	3.03 700	3.04 6'000	+71.26%
Dream Finders Rg-A USD \| US26154D1000	27.27 29.07.2025	27.39 28.07.2025	-0.44% -0.12	27.27 1'400	27.33 2'100	+17.71%
Driven Brands Rg USD \| US26210V1026	16.88 30.07.2025	17.07 29.07.2025	-1.11% -0.19	16.88 100	16.89 200	+5.76%
Ducommun Rg USD \| US2641471097	90.73 29.07.2025	90.70 28.07.2025	+0.03% +0.03	90.56 1'700	90.73 100	+42.48%
DXP Enterprises Rg USD \| US2333774071	110.53 30.07.2025	111.76 29.07.2025	-1.10% -1.23	110.52 600	110.69 200	+35.27%
Dycom Industries Rg USD \| US2674751019	268.69 29.07.2025	264.27 28.07.2025	+1.67% +4.42	268.70 300	268.82 4'200	+51.83%
Dynavax Tech Rg USD \| US2681582019	11.19 30.07.2025	11.29 29.07.2025	-0.89% -0.10	11.17 3'500	11.19 6'800	-11.59%
Dyne Therapeutcs Rg USD \| US26818M1080	9.20 30.07.2025	9.31 29.07.2025	-1.18% -0.11	9.19 11'200	9.20 300	-60.48%
Dynex Cap REIT Rg USD \| US26817Q8868	12.77 29.07.2025	12.67 28.07.2025	+0.79% +0.10	12.77 49'500	12.78 11'100	+0.16%
E.W. Scripps Rg-A USD \| US8110544025	3.08 30.07.2025	3.37 29.07.2025	-8.61% -0.29	3.08 5'600	3.09 5'600	+52.49%
E2open Parent Rg-A USD \| US29788T1034	3.27 29.07.2025	3.28 28.07.2025	-0.30% -0.01	3.27 387'700	3.28 34'700	+23.31%
Eagle Banc Mont Rg USD \| US26942G1004	16.22 30.07.2025	16.42 29.07.2025	-1.22% -0.20	16.24 100	16.27 400	+7.11%
Eagle Bancorp Rg USD \| US2689481065	16.46 30.07.2025	16.57 29.07.2025	-0.66% -0.11	16.46 500	16.48 2'700	-36.34%
Eagle Finl Svcs Rg USD \| US26951R1041	33.34 30.07.2025	33.50 29.07.2025	-0.48% -0.16	33.35 100	33.41 100	-7.97%
Eastern Bankshar Rg USD \| US27627N1054	15.74 30.07.2025	16.12 29.07.2025	-2.36% -0.38	15.74 8'800	15.75 800	-6.55%
Eastman Kodak Rg USD \| US2774614067	6.92 29.07.2025	6.93 28.07.2025	-0.14% -0.01	6.90 7'900	6.91 2'300	+5.48%
ECB Bancorp Rg USD \| US26828M1062	16.11 30.07.2025	16.345 29.07.2025	-1.44% -0.235	16.11 100	16.18 1'200	+10.14%
EchoStar Rg-A USD \| US2787681061	29.51 30.07.2025	29.77 29.07.2025	-0.87% -0.26	29.51 7'000	29.53 500	+30.00%
Ecovyst Rg USD \| US27923Q1094	8.82 29.07.2025	8.85 28.07.2025	-0.34% -0.03	8.81 14'100	8.82 11'400	+15.84%
Edgewell PrsCr Rg USD \| US28035Q1022	25.83 29.07.2025	26.18 28.07.2025	-1.34% -0.35	25.83 2'000	25.84 21'300	-22.08%
Edgewise Therap Rg USD \| US28036F1057	13.95 30.07.2025	14.26 29.07.2025	-2.17% -0.31	13.94 4'400	13.95 200	-46.59%
Editas Medicine Rg USD \| US28106W1036	2.59 30.07.2025	2.96 29.07.2025	-12.50% -0.37	2.58 9'600	2.59 2'100	+133.07%
eGain Rg USD \| US28225C8064	6.41 30.07.2025	6.48 29.07.2025	-1.08% -0.07	6.41 400	6.43 300	+4.01%
EHealth Rg USD \| US28238P1093	3.63 30.07.2025	3.92 29.07.2025	-7.40% -0.29	3.63 4'900	3.64 500	-58.30%
El Pollo Loco Rg USD \| US2686031079	10.60 30.07.2025	10.65 29.07.2025	-0.47% -0.05	10.60 2'000	10.61 100	-7.71%
Electromed Rg USD \| US2854091087	18.82 29.07.2025	18.83 28.07.2025	-0.05% -0.01	18.85 100	18.89 100	-36.28%
Eledon Pharma Rg USD \| US28617K1016	3.03 30.07.2025	3.23 29.07.2025	-6.19% -0.20	3.02 2'500	3.03 4'100	-21.60%
Ellington REIT Rg USD \| US28852N1090	13.16 29.07.2025	13.08 28.07.2025	+0.61% +0.08	13.16 25'500	13.18 10'300	+7.92%
Elme Commun-SBI Rg USD \| US9396531017	15.84 29.07.2025	15.66 28.07.2025	+1.15% +0.18	15.84 15'800	15.85 5'500	+2.55%
Embecta Rg USD \| US29082K1051	10.75 30.07.2025	11.33 29.07.2025	-5.12% -0.58	10.75 1'000	10.76 400	-45.13%
Emerald Holding Rg USD \| US29103W1045	4.95 29.07.2025	5.11 28.07.2025	-3.13% -0.16	4.92 1'500	4.95 400	+6.02%
Emergent BioSolu Rg USD \| US29089Q1058	6.50 29.07.2025	6.78 28.07.2025	-4.13% -0.28	6.49 22'300	6.50 22'500	-29.08%
Empire Petroleum Rg USD \| US2920343033	4.90 29.07.2025	5.15 28.07.2025	-4.85% -0.25	4.91 600	4.98 300	-32.24%
Empire St REIT Rg-A USD \| US2921041065	7.44 29.07.2025	7.39 28.07.2025	+0.68% +0.05	7.44 16'300	7.45 3'800	-28.39%
Employers Hldngs Rg USD \| US2922181043	46.18 29.07.2025	45.76 28.07.2025	+0.92% +0.42	46.14 400	46.17 300	-10.68%
Enact Holdings Rg USD \| US29249E1091	35.26 30.07.2025	35.11 29.07.2025	+0.43% +0.15	35.24 800	35.28 1'900	+8.43%
Enanta Pharm Rg USD \| US29251M1062	8.10 30.07.2025	8.03 29.07.2025	+0.87% +0.07	8.08 200	8.11 200	+39.65%
Encore Cap Group Rg USD \| US2925541029	37.565 30.07.2025	38.34 29.07.2025	-2.02% -0.775	37.54 300	37.59 700	-19.74%
enCore Energy Rg USD \| CA29259W7008	2.77 30.07.2025	3.05 29.07.2025	-9.18% -0.28	2.76 18'200	2.77 22'900	-10.56%
Energizer Hldgs Rg USD \| US29272W1099	23.47 29.07.2025	23.69 28.07.2025	-0.93% -0.22	23.48 2'200	23.49 6'900	-32.10%
Energy Fuels Rg USD \| CA2926717083	9.47 29.07.2025	10.04 28.07.2025	-5.68% -0.57	9.45 2'000	9.46 700	+95.33%
Energy Recovery Rg USD \| US29270J1007	13.67 30.07.2025	13.72 29.07.2025	-0.36% -0.05	13.66 3'500	13.68 300	-6.67%
Enerp Tool Grp Rg-A USD \| US2927651040	38.53 29.07.2025	38.61 28.07.2025	-0.21% -0.08	38.54 4'300	38.55 4'200	-6.04%
EnerSys Rg USD \| US29275Y1029	93.58 29.07.2025	93.64 28.07.2025	-0.06% -0.06	93.56 6'700	93.57 3'300	+1.31%
Engy Serv Amer Rg USD \| US29271Q1031	11.11 30.07.2025	10.56 29.07.2025	+5.21% +0.55	11.08 1'700	11.12 100	-16.32%
Enhabit Rg USD \| US29332G1022	6.66 29.07.2025	6.79 28.07.2025	-1.91% -0.13	6.66 2'700	6.67 5'300	-13.06%
Enliven Therp Rg USD \| US29337E1029	20.07 30.07.2025	20.67 29.07.2025	-2.90% -0.60	20.01 200	20.10 4'300	-8.13%
Ennis Rg USD \| US2933891028	18.04 29.07.2025	18.11 28.07.2025	-0.39% -0.07	18.03 5'500	18.06 1'500	-14.13%
Enova Intl Rg USD \| US29357K1034	103.88 29.07.2025	104.62 28.07.2025	-0.71% -0.74	103.88 1'200	104.08 2'000	+9.12%
Enovis Rg USD \| US1940145022	27.32 29.07.2025	27.32 28.07.2025	0.00% 0.00	27.33 3'600	27.35 3'600	-37.74%
Enovix Rg USD \| US2935941078	14.26 30.07.2025	15.06 29.07.2025	-5.31% -0.80	14.27 800	14.28 6'100	+38.55%
Enpro Rg USD \| US29355X1072	214.71 29.07.2025	211.62 28.07.2025	+1.46% +3.09	214.63 300	214.72 300	+22.71%
Ensign Group Rg USD \| US29358P1012	151.01 30.07.2025	147.78 29.07.2025	+2.19% +3.23	150.98 200	151.22 300	+11.23%
Enterprise Finl Rg USD \| US2937121059	56.62 30.07.2025	56.38 29.07.2025	+0.43% +0.24	56.61 2'700	56.67 800	-0.04%
Entrada Therapet Rg USD \| US29384C1080	6.29 30.07.2025	6.23 29.07.2025	+0.96% +0.06	6.27 300	6.29 200	-63.97%
Entravsion Commn-A USD \| US29382R1077	2.36 29.07.2025	2.40 28.07.2025	-1.67% -0.04	2.36 7'400	2.37 7'100	+2.13%
Envela Rg USD \| US29402E1029	5.80 29.07.2025	5.95 28.07.2025	-2.52% -0.15	5.80 1'900	5.85 200	-17.13%
Enviri Rg USD \| US4158641070	9.34 29.07.2025	9.40 28.07.2025	-0.64% -0.06	9.34 1'600	9.35 3'200	+22.08%
Eos Energy Rg-A USD \| US29415C1018	5.955 30.07.2025	6.18 29.07.2025	-3.64% -0.225	5.95 11'800	5.96 25'400	+27.16%
ePlus Rg USD \| US2942681071	68.59 30.07.2025	67.83 29.07.2025	+1.12% +0.76	68.50 1'500	68.73 400	-8.19%
Epsilon Energy Rg USD \| CA2943752097	6.39 30.07.2025	6.24 29.07.2025	+2.40% +0.15	6.37 400	6.39 2'700	+0.48%
Equity Bancshs Rg-A USD \| US29460X1090	37.99 29.07.2025	38.37 28.07.2025	-0.99% -0.38	37.97 1'300	37.99 300	-9.55%
Erasca Rg USD \| US29479A1088	1.55 30.07.2025	1.70 29.07.2025	-8.82% -0.15	1.55 11'600	1.56 17'100	-32.27%
Erm Zegna Rg USD \| NL0015000PB5	8.74 29.07.2025	9.05 28.07.2025	-3.43% -0.31	8.73 18'100	8.74 5'700	+9.56%
Escalade Rg USD \| US2960561049	12.74 30.07.2025	12.72 29.07.2025	+0.16% +0.02	12.65 600	12.74 100	-10.92%
Esco Technologie Rg USD \| US2963151046	193.59 29.07.2025	190.80 28.07.2025	+1.46% +2.79	193.48 100	193.56 2'100	+43.23%
Esperion Therap Rg USD \| US29664W1053	1.47 30.07.2025	1.59 29.07.2025	-7.55% -0.12	1.46 55'400	1.47 72'600	-27.73%
Esquire Fin Hld Rg USD \| US29667J1016	96.71 30.07.2025	97.24 29.07.2025	-0.55% -0.53	96.56 100	96.71 700	+22.31%
Essen Prop REIT Rg USD \| US29670E1073	31.29 29.07.2025	30.47 28.07.2025	+2.69% +0.82	31.29 8'900	31.30 12'900	-2.59%
Essent Group Rg USD \| BMG3198U1027	56.54 29.07.2025	56.09 28.07.2025	+0.80% +0.45	56.54 3'800	56.57 5'900	+3.03%
Estnl Govt REIT Rg USD \| US27616P3010	22.62 29.07.2025	22.44 28.07.2025	+0.80% +0.18	22.63 800	22.65 700	-20.99%
Ethan Allen Intr Rg USD \| US2976021046	29.22 29.07.2025	29.81 28.07.2025	-1.98% -0.59	29.23 1'400	29.24 4'700	+6.05%
Eton Pharm Rg USD \| US29772L1089	14.43 30.07.2025	15.03 29.07.2025	-3.99% -0.60	14.40 1'100	14.43 400	+12.84%
Europen Wax Rg-A USD \| US29882P1066	4.65 30.07.2025	4.83 29.07.2025	-3.73% -0.18	4.64 1'500	4.65 1'300	-27.59%
Eve Holding Rg USD \| US29970N1046	6.57 29.07.2025	6.70 28.07.2025	-1.94% -0.13	6.57 300	6.60 6'600	+23.16%
Eventbrite Rg-A USD \| US29975E1091	2.36 29.07.2025	2.42 28.07.2025	-2.48% -0.06	2.35 10'500	2.36 19'900	-27.98%
EverCommerce Rg USD \| US29977X1054	11.30 30.07.2025	11.61 29.07.2025	-2.67% -0.31	11.30 700	11.31 100	+5.45%
EverQuote-A Rg USD \| US30041R1086	24.27 30.07.2025	25.20 29.07.2025	-3.69% -0.93	24.27 1'600	24.31 100	+26.06%
Evertec Rg USD \| PR30040P1032	33.44 29.07.2025	33.13 28.07.2025	+0.94% +0.31	33.44 800	33.45 4'200	-4.05%
EVgo Rg USD \| US30052F1003	3.41 30.07.2025	3.59 29.07.2025	-5.01% -0.18	3.41 18'800	3.42 8'600	-11.36%
EVI Industries Rg USD \| US26929N1028	23.56 29.07.2025	23.38 28.07.2025	+0.77% +0.18	23.58 100	23.79 200	+43.00%
Evolent Health Rg-A USD \| US30050B1017	9.41 29.07.2025	9.65 28.07.2025	-2.49% -0.24	9.41 28'500	9.42 4'400	-14.22%
Evolus Rg USD \| US30052C1071	9.25 30.07.2025	9.28 29.07.2025	-0.32% -0.03	9.25 800	9.26 100	-15.94%
Evolution Pete Rg USD \| US30049A1079	5.01 29.07.2025	5.07 28.07.2025	-1.18% -0.06	5.02 2'300	5.03 1'500	-3.06%
Evolv Tech Rg-A USD \| US30049H1023	6.76 30.07.2025	6.86 29.07.2025	-1.46% -0.10	6.76 8'100	6.77 200	+73.67%
Excelerate Enr Rg-A USD \| US30069T1016	24.69 29.07.2025	23.82 28.07.2025	+3.65% +0.87	24.71 4'300	24.72 9'900	-21.26%
eXp World Hldgs Rg USD \| US30212W1009	11.21 30.07.2025	11.18 29.07.2025	+0.27% +0.03	11.21 4'000	11.22 2'200	-2.87%
Expensify Rg-A USD \| US30219Q1067	2.12 30.07.2025	2.25 29.07.2025	-5.78% -0.13	2.11 4'500	2.12 12'400	-32.84%
Exponent Rg USD \| US30214U1025	70.44 30.07.2025	71.09 29.07.2025	-0.91% -0.65	70.40 200	70.50 700	-20.21%
Expro Grp Hldg Br USD \| NL0010556684	11.89 29.07.2025	9.00 28.07.2025	+32.11% +2.89	11.94 49'900	11.96 4'300	-27.83%
Extreme Networks Rg USD \| US30226D1063	17.92 30.07.2025	17.93 29.07.2025	-0.06% -0.01	17.92 6'900	17.93 1'100	+7.11%
EyePoint Pharma Rg USD \| US30233G2093	9.85 30.07.2025	10.03 29.07.2025	-1.79% -0.18	9.83 3'700	9.84 4'200	+34.63%
F&G Annuities Rg USD \| US30190A1043	32.16 29.07.2025	32.27 28.07.2025	-0.34% -0.11	32.18 100	32.20 600	-22.13%
Fabrinet Br USD \| KYG3323L1005	320.80 29.07.2025	316.64 28.07.2025	+1.31% +4.16	320.88 1'700	320.94 300	+44.01%
Farmers Natl Ban Rg USD \| US3096271073	14.03 30.07.2025	14.25 29.07.2025	-1.54% -0.22	14.03 100	14.04 400	+0.21%
Farmland REIT Rg USD \| US31154R1095	10.67 29.07.2025	10.51 28.07.2025	+1.52% +0.16	10.67 2'400	10.68 3'700	-10.63%
Fastly Rg-A USD \| US31188V1008	6.99 29.07.2025	7.27 28.07.2025	-3.85% -0.28	6.99 2'900	7.00 35'900	-22.99%
Fate Therapeutic Rg USD \| US31189P1021	1.17 30.07.2025	1.30 29.07.2025	-10.00% -0.13	1.16 9'600	1.17 9'100	-21.21%
FB Bancorp Rg USD \| US31425A1097	11.90 30.07.2025	11.93 29.07.2025	-0.25% -0.03	11.90 1'100	11.92 100	+0.08%
FB Financial Rg USD \| US30257X1046	49.58 29.07.2025	49.51 28.07.2025	+0.14% +0.07	49.57 600	49.59 3'700	-3.88%
Fed Agric Mtg -C- USD \| US3131483063	174.49 29.07.2025	175.11 28.07.2025	-0.35% -0.62	174.08 400	174.50 200	-11.09%
Federal Signal Rg USD \| US3138551086	104.86 29.07.2025	107.72 28.07.2025	-2.66% -2.86	104.77 1'200	104.80 9'400	+16.59%
Fennec Pharma Rg USD \| CA31447P1009	8.54 30.07.2025	8.66 29.07.2025	-1.39% -0.12	8.52 600	8.56 300	+37.03%
Ferroglobe Rg USD \| GB00BYW6GV68	4.49 30.07.2025	4.56 29.07.2025	-1.54% -0.07	4.49 20'000	4.50 3'000	+20.00%
Fidelis Ins Rg USD \| BMG3398L1182	15.16 29.07.2025	15.19 28.07.2025	-0.20% -0.03	15.14 5'500	15.16 9'800	-16.22%
Fidelity D & D B Rg USD \| US31609R1005	42.20 30.07.2025	42.96 29.07.2025	-1.77% -0.76	42.00 100	42.47 100	-11.97%
FIGS Rg-A USD \| US30260D1037	6.67 29.07.2025	6.68 28.07.2025	-0.15% -0.01	6.66 7'200	6.67 21'900	+7.92%
Fin Amer Cos Rg-A USD \| US31738L2060	22.59 29.07.2025	24.12 28.07.2025	-6.34% -1.53	22.57 2'200	22.68 100	-14.22%
Finl Institution Rg USD \| US3175854047	25.91 30.07.2025	26.46 29.07.2025	-2.08% -0.55	25.91 900	25.96 300	-3.04%
Finward Bancorp Rg USD \| US31812F1093	27.80 30.07.2025	27.79 29.07.2025	+0.04% +0.01	27.74 1'000	27.82 100	-1.14%
FinWise Bancorp Rg USD \| US31813A1097	17.48 30.07.2025	17.45 29.07.2025	+0.17% +0.03	17.47 100	17.52 100	+9.20%
First Advantage Rg USD \| US31846B1089	18.20 30.07.2025	18.16 29.07.2025	+0.22% +0.04	18.20 7'900	18.21 2'200	-3.04%
First Bancorp Rg USD \| US3189101062	51.04 30.07.2025	51.65 29.07.2025	-1.18% -0.61	51.04 1'300	51.08 1'300	+17.47%
First Bancorp Rg USD \| US31866P1021	25.60 30.07.2025	26.01 29.07.2025	-1.58% -0.41	25.52 100	25.66 300	-4.90%
First BanCorp Rg USD \| PR3186727065	21.28 29.07.2025	21.31 28.07.2025	-0.14% -0.03	21.28 2'100	21.29 3'100	+14.63%
First Bank Rg USD \| US31931U1025	15.11 30.07.2025	15.21 29.07.2025	-0.66% -0.10	15.10 500	15.17 400	+8.10%
First Busey Rg USD \| US3193832041	22.78 30.07.2025	23.03 29.07.2025	-1.09% -0.25	22.78 3'800	22.80 100	-2.29%
First Business F Rg USD \| US3193901002	47.77 30.07.2025	48.80 29.07.2025	-2.11% -1.03	47.77 1'000	47.88 100	+5.42%
First Capital Rg USD \| US31942S1042	38.26 30.07.2025	37.51 29.07.2025	+2.00% +0.75	37.80 100	38.34 300	+17.59%
First Community Rg USD \| US3198351047	25.14 30.07.2025	25.29 29.07.2025	-0.59% -0.15	25.12 600	25.19 300	+5.38%
First Finl Banco Rg USD \| US3202091092	24.94 30.07.2025	25.21 29.07.2025	-1.07% -0.27	24.94 2'000	24.96 1'500	-6.21%
First Finl Banks Rg USD \| US32020R1095	35.89 30.07.2025	36.38 29.07.2025	-1.35% -0.49	35.88 700	35.92 100	+0.92%
First Finl Rg USD \| US3202181000	55.21 30.07.2025	55.78 29.07.2025	-1.02% -0.57	55.13 200	55.29 300	+20.76%
First Foundation Rg USD \| US32026V1044	4.93 29.07.2025	4.99 28.07.2025	-1.20% -0.06	4.92 7'600	4.93 21'600	-19.65%
First Internet B Rg USD \| US3205571017	22.92 30.07.2025	23.19 29.07.2025	-1.16% -0.27	22.92 500	22.93 200	-35.57%
First Merchants Rg USD \| US3208171096	39.66 30.07.2025	40.05 29.07.2025	-0.97% -0.39	39.67 1'400	39.68 500	+0.40%
First Mid Bancsh Rg USD \| US3208661062	38.92 30.07.2025	39.37 29.07.2025	-1.14% -0.45	38.86 100	38.92 1'000	+6.93%
First National Rg USD \| US32106V1070	21.64 30.07.2025	21.77 29.07.2025	-0.60% -0.13	21.60 300	21.70 300	-5.39%
First Savings Fi Rg USD \| US33621E1091	25.81 30.07.2025	26.00 29.07.2025	-0.73% -0.19	25.76 200	25.90 200	-2.11%
First United Rg USD \| US33741H1077	33.69 30.07.2025	34.30 29.07.2025	-1.78% -0.61	33.62 100	33.83 100	+1.75%
First Watch Rest Rg USD \| US33748L1017	16.88 30.07.2025	17.23 29.07.2025	-2.03% -0.35	16.87 2'900	16.90 300	-7.42%
First West Finl Rg USD \| US33751L1052	22.27 30.07.2025	22.99 29.07.2025	-3.13% -0.72	22.25 2'700	22.38 100	+17.60%
FirstCash Hldgs Rg USD \| US33768G1076	123.26 30.07.2025	120.08 29.07.2025	+2.65% +3.18	123.26 600	123.32 700	+15.91%
Firstun Cap Bnc Rg USD \| US33767U1079	35.98 30.07.2025	39.25 29.07.2025	-8.33% -3.27	35.97 200	36.04 100	-2.00%
FitLife Brands Rg USD \| US33817P4054	13.13 30.07.2025	12.83 29.07.2025	+2.34% +0.30	13.13 100	13.41 100	-21.29%
Five Star Bncrp Rg USD \| US33830T1034	30.99 30.07.2025	31.15 29.07.2025	-0.51% -0.16	30.95 100	30.99 900	+3.52%
Five9 Rg USD \| US3383071012	28.38 30.07.2025	29.15 29.07.2025	-2.64% -0.77	28.39 1'200	28.41 300	-28.27%
Flagstar Financ Rg USD \| US6494454001	11.82 29.07.2025	11.36 28.07.2025	+4.05% +0.46	11.79 95'400	11.80 43'100	+21.76%
Flex LNG Rg USD \| BMG359472021	25.56 29.07.2025	24.17 28.07.2025	+5.75% +1.39	25.54 3'600	25.57 3'300	+5.36%
Flexsteel Ind Rg USD \| US3393821034	35.68 30.07.2025	36.70 29.07.2025	-2.78% -1.02	35.68 200	35.97 100	-32.46%
Flotek Industries R USD \| US3433894090	11.92 29.07.2025	12.13 28.07.2025	-1.73% -0.21	11.91 2'200	11.92 2'900	+27.28%
Flowco Hldg Rg-A USD \| US3429091081	19.68 29.07.2025	20.09 28.07.2025	-2.04% -0.41	19.64 2'200	19.66 700	-
Fluence Energy Rg-A USD \| US34379V1035	8.45 30.07.2025	8.84 29.07.2025	-4.41% -0.39	8.44 10'200	8.45 400	-44.33%
Fluor Rg USD \| US3434121022	55.99 29.07.2025	56.23 28.07.2025	-0.43% -0.24	55.97 100	55.98 5'700	+14.01%
Flushing Finl Rg USD \| US3438731057	12.39 30.07.2025	12.48 29.07.2025	-0.72% -0.09	12.38 3'200	12.41 400	-12.61%
Flywire Rg USD \| US3024921039	11.59 30.07.2025	11.66 29.07.2025	-0.60% -0.07	11.59 7'800	11.60 3'200	-43.45%
Foghorn Therap Rg USD \| US3441741077	5.905 30.07.2025	6.50 29.07.2025	-9.15% -0.595	5.90 3'000	5.91 200	+37.71%
Foot Locker Rg USD \| US3448491049	25.27 29.07.2025	25.66 28.07.2025	-1.52% -0.39	25.25 6'100	25.26 700	+17.92%
Forafric Global Rg USD \| GI000A3DNK69	7.72 30.07.2025	7.75 29.07.2025	-0.39% -0.03	7.70 200	7.80 2'600	-24.39%
Forestar Grop Rg USD \| US3462321015	25.16 29.07.2025	25.06 28.07.2025	+0.40% +0.10	25.17 1'000	25.20 900	-3.32%
Forge Glb Hldg Rg USD \| US34629L2025	16.67 29.07.2025	17.34 28.07.2025	-3.86% -0.67	16.62 1'400	16.73 200	+24.18%
FormFactor Rg USD \| US3463751087	34.70 30.07.2025	34.98 29.07.2025	-0.80% -0.28	34.67 9'600	34.68 200	-20.50%
Forrester Resear Rg USD \| US3465631097	10.41 30.07.2025	10.80 29.07.2025	-3.61% -0.39	10.37 100	10.41 500	-31.08%
Fortrea Rg USD \| US34965K1079	6.36 30.07.2025	6.87 29.07.2025	-7.42% -0.51	6.35 600	6.36 24'200	-63.16%
Forum Energy Tec Rg USD \| US34984V2097	20.68 29.07.2025	20.63 28.07.2025	+0.24% +0.05	20.67 1'300	20.71 3'000	+33.18%
Forward Air Rg USD \| US34986A1043	31.03 30.07.2025	32.27 29.07.2025	-3.84% -1.24	31.02 2'500	31.03 300	+0.06%
Four Corn REIT Rg USD \| US35086T1097	26.48 29.07.2025	26.14 28.07.2025	+1.30% +0.34	26.45 300	26.46 1'800	-3.68%
Fox Fact Hldg Rg USD \| US35138V1026	30.26 30.07.2025	29.38 29.07.2025	+3.00% +0.88	30.21 300	30.25 1'900	-2.94%
Franklin Covey Rg USD \| US3534691098	20.14 29.07.2025	20.22 28.07.2025	-0.40% -0.08	20.14 1'800	20.18 200	-46.19%
Franklin Electri Rg USD \| US3535141028	95.96 30.07.2025	93.39 29.07.2025	+2.75% +2.57	95.95 100	96.05 1'000	-4.17%
Franklin Finl Sv Rg USD \| US3535251082	41.26 30.07.2025	42.04 29.07.2025	-1.86% -0.78	41.16 100	41.36 100	+40.60%
Franklin St REIT Rg USD \| US35471R1068	1.72 29.07.2025	1.67 28.07.2025	+2.99% +0.05	1.73 4'000	1.74 400	-8.74%
Frankln BSP REIT Rg USD \| US35243J1016	10.22 29.07.2025	10.30 28.07.2025	-0.78% -0.08	10.21 5'500	10.22 5'600	-17.86%
Frd Fut Intell Rg USD \| US3073598852	2.37 30.07.2025	2.69 29.07.2025	-11.90% -0.32	2.36 23'900	2.37 45'000	+10.70%
Frequency Electr Rg USD \| US3580101067	26.30 30.07.2025	27.87 29.07.2025	-5.63% -1.57	26.29 3'800	26.40 100	+50.49%
Fresh Del Monte Rg USD \| KYG367381053	36.07 29.07.2025	35.63 28.07.2025	+1.23% +0.44	36.01 600	36.07 4'000	+7.29%
Freshworks Rg-A USD \| US3580541049	13.91 30.07.2025	14.00 29.07.2025	-0.64% -0.09	13.91 1'400	13.92 1'300	-13.42%
Friedman Ind Rg USD \| US3584351056	15.565 30.07.2025	15.22 29.07.2025	+2.27% +0.345	15.49 100	15.64 200	+3.12%
Frmrs & Merch Bn Rg USD \| US30779N1054	26.16 30.07.2025	25.82 29.07.2025	+1.32% +0.34	26.08 100	26.29 400	-12.33%
Frontdoor Rg USD \| US35905A1097	58.38 30.07.2025	58.50 29.07.2025	-0.21% -0.12	58.37 1'200	58.43 100	+7.01%
Frontir Grop Hld Rg USD \| US35909R1086	4.54 30.07.2025	4.52 29.07.2025	+0.44% +0.02	4.53 11'900	4.54 7'400	-36.15%
FrontView Rg USD \| US35922N1000	12.56 29.07.2025	12.25 28.07.2025	+2.53% +0.31	12.56 900	12.58 3'200	-32.43%
FRP Holdings Rg USD \| US30292L1070	27.12 30.07.2025	27.135 29.07.2025	-0.06% -0.015	27.12 100	27.16 100	-11.41%
FS Bancorp Rg USD \| US30263Y1047	40.38 30.07.2025	40.32 29.07.2025	+0.15% +0.06	40.38 100	40.56 100	-1.80%
Fst Cwth Finl Rg USD \| US3198291078	16.07 29.07.2025	16.31 28.07.2025	-1.47% -0.24	16.08 2'900	16.11 3'000	-3.61%
FTAI Infra Rg USD \| US35953C1062	6.26 30.07.2025	6.40 29.07.2025	-2.19% -0.14	6.26 15'400	6.27 1'000	-11.85%
FuboTV Rg USD \| US35953D1046	3.54 29.07.2025	3.53 28.07.2025	+0.28% +0.01	3.54 56'300	3.55 1'800	+180.16%
Fulcrum Thera Rg USD \| US3596161097	7.59 30.07.2025	7.81 29.07.2025	-2.82% -0.22	7.58 1'500	7.59 800	+66.17%
Fulgent Genetics Rg USD \| US3596641098	17.57 30.07.2025	18.02 29.07.2025	-2.50% -0.45	17.56 1'500	17.59 300	-2.44%
Fulton Financial Rg USD \| US3602711000	18.43 30.07.2025	18.62 29.07.2025	-1.02% -0.19	18.42 9'200	18.43 2'300	-3.42%
Funko-A Rg USD \| US3610081057	3.96 30.07.2025	4.25 29.07.2025	-6.82% -0.29	3.96 10'900	3.97 200	-68.26%
FutureFuel Rg USD \| US36116M1062	4.16 29.07.2025	4.20 28.07.2025	-0.95% -0.04	4.15 2'400	4.16 4'500	-20.60%
FVCBankcorp Rg USD \| US36120Q1013	13.00 30.07.2025	13.15 29.07.2025	-1.14% -0.15	13.00 5'100	13.05 200	+4.61%
G-III Apparel Gr Rg USD \| US36237H1014	23.995 30.07.2025	24.36 29.07.2025	-1.50% -0.365	23.99 400	24.00 100	-25.32%
Gaia Rg-A USD \| US36269P1049	4.07 30.07.2025	4.14 29.07.2025	-1.69% -0.07	4.07 100	4.09 500	-7.80%
Gambling Grp Rg USD \| JE00BL970N11	10.53 30.07.2025	10.96 29.07.2025	-3.92% -0.43	10.53 1'900	10.54 200	-22.16%
Garrett Motion Rg USD \| US3665051054	13.06 30.07.2025	13.09 29.07.2025	-0.23% -0.03	13.06 500	13.07 700	+44.96%
GATX Rg USD \| US3614481030	154.18 29.07.2025	152.47 28.07.2025	+1.12% +1.71	154.21 500	154.30 700	-1.61%
GBank Finl Hldg Rg USD \| US36166F1003	38.535 30.07.2025	43.86 29.07.2025	-12.14% -5.325	38.53 700	38.54 500	+2.00%
GCM Grosvenor Rg-A USD \| US36831E1082	11.93 30.07.2025	11.88 29.07.2025	+0.42% +0.05	11.93 1'900	11.94 1'100	-3.18%
GCT Rg-A USD \| KYG386441037	22.88 30.07.2025	23.39 29.07.2025	-2.18% -0.51	22.87 700	22.92 600	+26.30%
Genco Shipping Rg USD \| MHY2685T1313	16.08 29.07.2025	16.19 28.07.2025	-0.68% -0.11	16.09 1'500	16.11 14'000	+16.14%
Gencor Industrie Rg USD \| US3686781085	15.87 29.07.2025	16.46 28.07.2025	-3.58% -0.59	15.74 500	15.81 100	-6.74%
GeneDx Hldg Rg USD \| US81663L2007	91.78 30.07.2025	84.91 29.07.2025	+8.09% +6.87	91.65 1'800	91.78 200	+10.47%
Genesco Rg USD \| US3715321028	24.45 29.07.2025	25.45 28.07.2025	-3.93% -1.00	24.51 100	24.56 2'200	-40.47%
Genie Ener Rg-B USD \| US3722842081	20.17 29.07.2025	20.08 28.07.2025	+0.45% +0.09	20.21 100	20.23 3'700	+28.80%
Genius Sports Rg USD \| GG00BMF1JR16	10.17 29.07.2025	10.32 28.07.2025	-1.45% -0.15	10.14 25'300	10.15 19'000	+19.31%
Gentherm Rg USD \| US37253A1034	33.95 30.07.2025	34.61 29.07.2025	-1.91% -0.66	33.93 1'600	33.97 900	-13.31%
Genworth Finl Rg USD \| US37247D1063	8.00 29.07.2025	8.11 28.07.2025	-1.36% -0.11	7.99 47'300	8.00 115'500	+16.02%
GEO Group REIT Rg USD \| US36162J1060	25.56 29.07.2025	26.02 28.07.2025	-1.77% -0.46	25.59 4'900	25.60 500	-7.01%
German Amer Banc Rg USD \| US3738651047	40.20 30.07.2025	40.17 29.07.2025	+0.07% +0.03	40.14 400	40.20 100	-0.12%
Geron Rg USD \| US3741631036	1.135 30.07.2025	1.15 29.07.2025	-1.30% -0.015	1.13 26'400	1.14 145'000	-67.51%
Getty Images Rg-A USD \| US3742751056	1.84 29.07.2025	1.84 28.07.2025	0.00% 0.00	1.84 12'200	1.85 1'700	-14.81%
Getty Realty REI Rg USD \| US3742971092	28.40 29.07.2025	27.56 28.07.2025	+3.05% +0.84	28.40 1'300	28.41 5'300	-8.53%
Gevo Rg USD \| US3743964062	1.38 30.07.2025	1.47 29.07.2025	-6.12% -0.09	1.38 59'600	1.39 23'700	-29.67%
Gibraltar Inds Rg USD \| US3746891072	66.74 30.07.2025	65.84 29.07.2025	+1.37% +0.90	66.72 300	66.74 100	+11.78%
Ginkgo Bio Rg-A USD \| US37611X2099	12.92 29.07.2025	13.96 28.07.2025	-7.45% -1.04	12.89 900	12.90 800	+42.16%
Glacier Bancorp Rg USD \| US37637Q1058	45.83 29.07.2025	46.45 28.07.2025	-1.33% -0.62	45.83 4'200	45.84 3'000	-7.96%
Gladst Land REIT Rg USD \| US3765491010	9.59 30.07.2025	9.50 29.07.2025	+0.95% +0.09	9.59 300	9.60 3'100	-12.44%
Gladsto Com REIT Rg USD \| US3765361080	13.66 30.07.2025	13.35 29.07.2025	+2.32% +0.31	13.66 900	13.67 500	-17.80%
Glaukos Rg USD \| US3773221029	93.76 29.07.2025	94.92 28.07.2025	-1.22% -1.16	93.84 1'300	93.85 200	-36.69%
Glb Bsns Trvl Rg-A USD \| US37890B1008	6.66 29.07.2025	6.71 28.07.2025	-0.75% -0.05	6.66 38'600	6.68 7'400	-27.69%
Glb Industrial Rg USD \| US37892E1029	27.11 29.07.2025	27.39 28.07.2025	-1.02% -0.28	27.11 600	27.15 100	+10.49%
Glb Medical REIT Rg USD \| US37954A2042	7.02 29.07.2025	6.94 28.07.2025	+1.15% +0.08	7.02 1'000	7.03 6'400	-10.10%
Glbl Net Ls REIT Rg USD \| US3793782018	7.14 29.07.2025	7.02 28.07.2025	+1.71% +0.12	7.14 52'400	7.15 26'100	-3.84%
Global Water Res Rg USD \| US3794631024	9.81 30.07.2025	10.11 29.07.2025	-2.97% -0.30	9.80 1'400	9.83 100	-12.09%
Globalstar Rg USD \| US3789735079	23.84 30.07.2025	24.80 29.07.2025	-3.87% -0.96	23.81 600	23.83 100	-
GMS Rg USD \| US36251C1036	109.60 29.07.2025	109.60 28.07.2025	0.00% 0.00	109.60 20'000	109.61 3'400	+29.20%
Gogo Rg USD \| US38046C1099	16.26 30.07.2025	16.33 29.07.2025	-0.43% -0.07	16.26 100	16.27 100	+101.85%
GoHealth Rg-A USD \| US38046W2044	6.00 30.07.2025	6.00 29.07.2025	0.00% 0.00	5.91 300	6.00 500	-55.19%
Golar LNG Rg USD \| BMG9456A1009	40.91 30.07.2025	40.38 29.07.2025	+1.31% +0.53	40.91 8'000	40.93 400	-4.58%
Golden Entertain Rg USD \| US3810131017	28.88 30.07.2025	29.39 29.07.2025	-1.74% -0.51	28.87 100	28.90 800	-6.99%
Golden Ocean Gro Rg USD \| BMG396372051	8.55 30.07.2025	8.57 29.07.2025	-0.23% -0.02	8.54 15'300	8.55 8'900	-4.35%
Goldn Matrix Grp Rg USD \| US3810983003	1.55 30.07.2025	1.61 29.07.2025	-3.73% -0.06	1.55 6'900	1.56 200	-18.69%
Goodyear T & Rub Rg USD \| US3825501014	10.45 30.07.2025	10.74 29.07.2025	-2.70% -0.29	10.44 10'200	10.45 20'200	+19.33%
Goosehead Ins-A Rg USD \| US38267D1090	86.75 30.07.2025	84.90 29.07.2025	+2.18% +1.85	86.75 800	86.94 1'000	-20.82%
Gorman-Rupp Rg USD \| US3830821043	41.33 29.07.2025	41.62 28.07.2025	-0.70% -0.29	41.38 300	41.42 400	+9.76%
Gossamer Bio Rg USD \| US38341P1021	1.96 30.07.2025	1.98 29.07.2025	-1.01% -0.02	1.95 39'500	1.96 20'700	+118.88%
Graham Corp Rg USD \| US3845561063	55.46 29.07.2025	55.73 28.07.2025	-0.48% -0.27	55.29 900	55.46 1'500	+25.32%
Graham Hldg Rg USD \| US3846371041	924.04 29.07.2025	914.53 28.07.2025	+1.04% +9.51	923.91 100	924.72 100	+4.89%
GRAIL Rg USD \| US3847471014	34.12 30.07.2025	38.27 29.07.2025	-10.84% -4.15	34.04 500	34.13 300	+114.40%
Granite Construc Rg USD \| US3873281071	94.71 29.07.2025	94.26 28.07.2025	+0.48% +0.45	94.69 100	94.71 5'500	+7.47%
Granite Ridge Rg USD \| US3874321074	5.40 29.07.2025	5.33 28.07.2025	+1.31% +0.07	5.39 4'000	5.40 8'600	-17.49%
Gray Media Rg USD \| US3893751061	4.68 29.07.2025	4.87 28.07.2025	-3.90% -0.19	4.68 2'000	4.69 55'700	+54.60%
Great Lakes Dred Rg USD \| US3906071093	11.40 30.07.2025	11.42 29.07.2025	-0.18% -0.02	11.38 1'100	11.40 5'400	+1.15%
Great Southern B Rg USD \| US3909051076	58.60 30.07.2025	59.38 29.07.2025	-1.31% -0.78	58.48 200	58.77 100	-0.54%
Green Brick Part Rg USD \| US3927091013	65.82 29.07.2025	66.80 28.07.2025	-1.47% -0.98	65.79 2'000	65.82 1'800	+18.25%
Green Dot Rg-A USD \| US39304D1028	10.51 29.07.2025	10.56 28.07.2025	-0.47% -0.05	10.51 8'400	10.52 1'300	-0.75%
Green Plains Rg USD \| US3932221043	8.59 30.07.2025	8.55 29.07.2025	+0.47% +0.04	8.59 1'300	8.60 9'400	-9.81%
Greenbrier Cos Rg USD \| US3936571013	46.69 29.07.2025	46.80 28.07.2025	-0.24% -0.11	46.64 400	46.70 9'800	-23.27%
Greene County Ba Rg USD \| US3943571071	24.14 30.07.2025	24.75 29.07.2025	-2.46% -0.61	24.13 200	24.39 300	-10.71%
Greenlight Cap RE A USD \| KYG4095J1094	13.06 30.07.2025	13.26 29.07.2025	-1.51% -0.20	13.06 1'700	13.08 300	-5.29%
Greif-A USD \| US3976241071	65.14 29.07.2025	64.93 28.07.2025	+0.32% +0.21	65.10 700	65.14 2'300	+6.23%
Greif-B USD \| US3976242061	67.30 29.07.2025	68.37 28.07.2025	-1.57% -1.07	67.31 200	67.57 100	+0.77%
Grid Dyn Hldg Rg-A USD \| US39813G1094	9.91 30.07.2025	10.32 29.07.2025	-3.97% -0.41	9.90 1'700	9.91 1'100	-53.60%
Griffon Rg USD \| US3984331021	82.58 29.07.2025	82.18 28.07.2025	+0.49% +0.40	82.58 4'300	82.59 400	+15.31%
Grindr Rg USD \| US39854F1012	17.64 29.07.2025	17.85 28.07.2025	-1.18% -0.21	17.63 1'500	17.66 8'800	+0.06%
Grnwich LifeSci Rg USD \| US3968791083	11.13 30.07.2025	11.55 29.07.2025	-3.64% -0.42	11.13 400	11.21 100	+2.85%
Grocer Outl Hldg Rg USD \| US39874R1014	13.45 30.07.2025	13.63 29.07.2025	-1.32% -0.18	13.44 10'200	13.45 1'900	-12.68%
Group I Automoti Rg USD \| US3989051095	418.80 29.07.2025	425.54 28.07.2025	-1.58% -6.74	418.25 200	418.80 1'200	+0.96%
Groupon Rg USD \| US3994732069	31.43 30.07.2025	32.97 29.07.2025	-4.67% -1.54	31.40 1'700	31.44 100	+171.36%
Guaranty Bancsha Rg USD \| US4007641065	45.50 29.07.2025	46.16 28.07.2025	-1.43% -0.66	45.50 800	45.60 400	+33.41%
Guardant Health Rg USD \| US40131M1099	43.32 30.07.2025	44.27 29.07.2025	-2.15% -0.95	43.26 1'900	43.35 4'500	+44.91%
Guardian Rg-A USD \| US40145W1018	20.33 29.07.2025	20.74 28.07.2025	-1.98% -0.41	20.31 1'900	20.33 1'500	+2.37%
Gulfport Energy Rg USD \| US4026355028	172.24 29.07.2025	168.56 28.07.2025	+2.18% +3.68	172.27 1'200	172.28 800	-8.49%
Gyre Therap Rg USD \| US4037831033	7.30 30.07.2025	7.81 29.07.2025	-6.53% -0.51	7.30 1'100	7.32 700	-35.45%
H B Fuller Co Rg USD \| US3596941068	58.60 29.07.2025	58.52 28.07.2025	+0.14% +0.08	58.62 500	58.63 900	-13.28%
H2O America Rg USD \| US7843051043	48.50 30.07.2025	47.78 29.07.2025	+1.51% +0.72	48.32 3'500	48.69 500	-2.93%
HA Sustain REIT Rg USD \| US41068X1000	27.56 29.07.2025	27.69 28.07.2025	-0.47% -0.13	27.56 5'400	27.58 800	+3.21%
Hackett Group Rg USD \| US4046091090	23.00 30.07.2025	23.21 29.07.2025	-0.90% -0.21	23.00 100	23.05 600	-24.45%
Haemonetics Rg USD \| US4050241003	75.54 29.07.2025	74.66 28.07.2025	+1.18% +0.88	75.53 500	75.55 15'600	-4.38%
Hain Celestial G Rg USD \| US4052171000	1.68 30.07.2025	1.76 29.07.2025	-4.55% -0.08	1.67 16'100	1.68 15'400	-71.38%
Hallador Energy Rg USD \| US40609P1057	16.67 30.07.2025	16.82 29.07.2025	-0.89% -0.15	16.67 2'200	16.71 700	+46.90%
Hamilton Grup Rg-B USD \| BMG427061046	21.63 29.07.2025	21.33 28.07.2025	+1.41% +0.30	21.64 600	21.65 600	+12.09%
Hancock Whitney Rg USD \| US4101201097	60.50 30.07.2025	60.69 29.07.2025	-0.31% -0.19	60.50 400	60.52 2'400	+10.91%
Hanesbrands Rg USD \| US4103451021	4.33 29.07.2025	4.50 28.07.2025	-3.78% -0.17	4.32 120'200	4.33 56'400	-44.72%
Hanmi Fin Rg USD \| US4104952043	23.44 30.07.2025	23.61 29.07.2025	-0.72% -0.17	23.42 200	23.44 1'100	-0.04%
Hanover Bncrp Rg USD \| US4107091096	21.38 30.07.2025	21.80 29.07.2025	-1.93% -0.42	21.40 100	21.71 100	-5.44%
HarborOne Bancrp Rg USD \| US41165Y1001	12.03 30.07.2025	12.25 29.07.2025	-1.80% -0.22	12.04 600	12.05 300	+3.55%
Harmonic Rg USD \| US4131601027	8.72 30.07.2025	9.14 29.07.2025	-4.60% -0.42	8.71 3'400	8.72 20'000	-30.91%
Harmony Bioscien Rg USD \| US4131971040	35.45 30.07.2025	35.76 29.07.2025	-0.87% -0.31	35.44 1'700	35.47 100	+3.92%
Harrow Rg USD \| US4158581094	34.53 30.07.2025	34.86 29.07.2025	-0.95% -0.33	34.52 500	34.59 100	+3.90%
Haverty Furnitur Rg USD \| US4195961010	21.14 29.07.2025	21.87 28.07.2025	-3.34% -0.73	21.13 400	21.16 700	-1.75%
Hawaiian Electr Rg USD \| US4198701009	10.74 29.07.2025	10.69 28.07.2025	+0.47% +0.05	10.75 2'600	10.76 20'400	+9.87%
Hawkins Rg USD \| US4202611095	160.63 30.07.2025	160.85 29.07.2025	-0.14% -0.22	160.26 200	160.66 500	+31.12%
Hawthorn Banc Rg USD \| US4204761039	28.75 30.07.2025	29.10 29.07.2025	-1.20% -0.35	28.60 400	29.02 100	+2.65%
HBT Financial Rg USD \| US4041111067	25.53 30.07.2025	25.69 29.07.2025	-0.62% -0.16	25.52 200	25.65 100	+17.31%
HCI Group Rg USD \| US40416E1038	138.31 29.07.2025	138.18 28.07.2025	+0.09% +0.13	138.62 800	138.63 100	+18.58%
Health Catalyst Rg USD \| US42225T1079	3.92 30.07.2025	4.09 29.07.2025	-4.16% -0.17	3.91 5'700	3.92 5'200	-42.15%
Healthcare Svcs Rg USD \| US4219061086	13.27 30.07.2025	13.25 29.07.2025	+0.15% +0.02	13.26 2'200	13.27 500	+14.08%
HealthEquity Rg USD \| US42226A1079	95.77 30.07.2025	95.76 29.07.2025	+0.01% +0.01	95.75 200	95.77 100	-0.20%
Healthstream Rg USD \| US42222N1037	26.53 30.07.2025	26.79 29.07.2025	-0.97% -0.26	26.53 1'100	26.56 100	-15.75%
Heartland Expres Rg USD \| US4223471040	8.12 30.07.2025	8.39 29.07.2025	-3.22% -0.27	8.12 11'200	8.13 3'600	-25.22%
Hecla Mining Rg USD \| US4227041062	6.02 29.07.2025	5.98 28.07.2025	+0.67% +0.04	6.02 335'700	6.03 31'200	+21.79%
Heidrck & Strugg Rg USD \| US4228191023	46.17 30.07.2025	46.38 29.07.2025	-0.45% -0.21	46.12 900	46.24 100	+4.67%
Helen of Troy Rg USD \| BMG4388N1065	22.75 30.07.2025	23.48 29.07.2025	-3.11% -0.73	22.74 700	22.75 3'000	-60.76%
Helios Tech Rg USD \| US42328H1095	37.63 29.07.2025	38.10 28.07.2025	-1.23% -0.47	37.63 4'300	37.67 2'800	-14.65%
Helix Energy Sol Rg USD \| US42330P1075	6.40 29.07.2025	6.25 28.07.2025	+2.40% +0.15	6.41 2'600	6.42 16'100	-32.94%
Helmerich&Payne Rg USD \| US4234521015	17.23 29.07.2025	17.50 28.07.2025	-1.54% -0.27	17.23 15'600	17.24 4'900	-45.35%
Herbalife Rg USD \| KYG4412G1010	9.44 29.07.2025	9.75 28.07.2025	-3.18% -0.31	9.43 6'900	9.44 23'300	+45.74%
Herc Holdings Rg USD \| US42704L1044	123.61 29.07.2025	149.88 28.07.2025	-17.53% -26.27	123.60 900	123.67 2'100	-20.84%
Heritage Commerc Rg USD \| US4269271098	9.625 30.07.2025	9.78 29.07.2025	-1.58% -0.155	9.62 5'100	9.63 900	+4.26%
Heritage Financi Rg USD \| US42722X1063	23.36 30.07.2025	23.49 29.07.2025	-0.55% -0.13	23.35 1'300	23.38 400	-4.12%
Heritage Insuran Rg USD \| US42727J1025	20.63 29.07.2025	20.62 28.07.2025	+0.05% +0.01	20.63 400	20.64 4'000	+70.41%
Heron Therapeuti Rg USD \| US4277461020	1.85 30.07.2025	1.86 29.07.2025	-0.54% -0.01	1.85 23'800	1.86 11'100	+21.57%
Hertz Global Rg USD \| US42806J7000	6.71 30.07.2025	6.96 29.07.2025	-3.59% -0.25	6.71 6'000	6.72 18'700	+90.16%
HF Foods Group Rg USD \| US40417F1093	2.91 30.07.2025	2.99 29.07.2025	-2.68% -0.08	2.91 900	2.92 500	-6.85%
HighPeak Energy Rg USD \| US43114Q1058	10.29 30.07.2025	10.35 29.07.2025	-0.58% -0.06	10.27 7'400	10.29 1'300	-29.59%
Hillenbrand Rg USD \| US4315711089	21.56 29.07.2025	21.83 28.07.2025	-1.24% -0.27	21.57 900	21.61 4'800	-29.08%
Hillman Soltns Rg USD \| US4316361090	8.06 30.07.2025	8.10 29.07.2025	-0.49% -0.04	8.06 9'100	8.07 17'900	-16.84%
Hilltop Holdings Rg USD \| US4327481010	29.79 29.07.2025	30.06 28.07.2025	-0.90% -0.27	29.79 2'300	29.82 1'100	+4.99%
Hilton Grand Rg USD \| US43283X1054	51.07 29.07.2025	51.72 28.07.2025	-1.26% -0.65	51.05 4'100	51.06 7'600	+32.79%
Himalaya Shippng Rg NOK \| BMG4660A1036	70.10 29.07.2025	71.80 28.07.2025	-2.37% -1.70	68.20 84	73.00 1'200	-
Hims&Hers Hlth Rg-A USD \| US4330001060	60.27 29.07.2025	58.68 28.07.2025	+2.71% +1.59	60.33 4'400	60.34 600	+142.68%
Hingham Institut Rg USD \| US4333231029	246.26 30.07.2025	247.41 29.07.2025	-0.46% -1.15	245.32 100	246.24 400	-2.65%
Hippo Holdings Rg USD \| US4335392027	25.83 29.07.2025	26.28 28.07.2025	-1.71% -0.45	25.83 2'200	25.88 1'900	-1.83%
HireQuest Rg USD \| US4335351015	10.08 30.07.2025	10.28 29.07.2025	-1.95% -0.20	10.05 100	10.31 100	-27.40%
Hmlt Brn Hd-A-Rg USD \| US40701T1043	16.31 29.07.2025	16.74 28.07.2025	-2.57% -0.43	16.20 700	16.30 100	-0.53%
HNI Rg USD \| US4042511000	51.83 29.07.2025	52.35 28.07.2025	-0.99% -0.52	51.77 100	51.79 7'400	+3.93%
Holley Rg USD \| US43538H1032	2.26 29.07.2025	2.30 28.07.2025	-1.74% -0.04	2.26 6'800	2.27 4'900	-23.84%
Home Bancorp Rg USD \| US43689E1073	54.31 30.07.2025	55.00 29.07.2025	-1.25% -0.69	54.30 400	54.47 200	+19.02%
Home Bancshares Rg USD \| US4368932004	28.74 29.07.2025	28.92 28.07.2025	-0.62% -0.18	28.73 5'700	28.74 13'100	+2.19%
HomeStreet Rg USD \| US43785V1026	13.25 30.07.2025	13.18 29.07.2025	+0.53% +0.07	13.25 600	13.39 100	+15.41%
HomeTrust Bncsh Rg USD \| US4378721041	40.08 29.07.2025	40.83 28.07.2025	-1.84% -0.75	40.07 1'100	40.17 700	+21.23%
Honest Co Rg USD \| US4383331067	4.72 30.07.2025	4.84 29.07.2025	-2.48% -0.12	4.72 10'900	4.73 3'100	-30.16%
Hope Bancorp Rg USD \| US43940T1097	10.30 30.07.2025	10.37 29.07.2025	-0.68% -0.07	10.30 5'300	10.31 1'800	-15.62%
Horace Mann Educ Rg USD \| US4403271046	41.49 29.07.2025	41.59 28.07.2025	-0.24% -0.10	41.49 600	41.52 4'500	+6.02%
Horizon Bancorp Rg USD \| US4404071049	15.98 30.07.2025	15.96 29.07.2025	+0.13% +0.02	15.98 200	15.99 100	-0.93%
Hovnann Entps Rg-A USD \| US4424874018	121.65 29.07.2025	121.90 28.07.2025	-0.21% -0.25	121.66 300	122.20 500	-8.91%
Hub Group-A USD \| US4433201062	35.81 30.07.2025	35.62 29.07.2025	+0.53% +0.19	35.81 200	35.82 1'800	-20.06%
Hudson Pac REIT Rg USD \| US4440971095	2.45 29.07.2025	2.42 28.07.2025	+1.24% +0.03	2.45 27'900	2.46 38'600	-20.13%
Hudson Technolog Rg USD \| US4441441098	8.58 30.07.2025	8.62 29.07.2025	-0.46% -0.04	8.57 6'600	8.58 3'600	+54.48%
Humacyte Rg USD \| US44486Q1031	2.37 30.07.2025	2.47 29.07.2025	-4.05% -0.10	2.37 29'400	2.38 5'500	-51.09%
Huron Consulting Rg USD \| US4474621020	134.14 30.07.2025	133.89 29.07.2025	+0.19% +0.25	134.09 600	134.35 200	+7.75%
Hut 8 Rg USD \| US44812J1043	19.70 30.07.2025	20.33 29.07.2025	-3.10% -0.63	19.70 400	19.72 400	-0.78%
Hyliion Hldg Rg-A USD \| US4491091074	1.54 29.07.2025	1.63 28.07.2025	-5.52% -0.09	1.54 33'000	1.55 900	-37.55%
Hyster Yale-A USD \| US4491721050	42.34 29.07.2025	43.47 28.07.2025	-2.60% -1.13	42.45 400	42.47 1'000	-14.65%
i3 Verticals-A Rg USD \| US46571Y1073	28.65 30.07.2025	28.92 29.07.2025	-0.93% -0.27	28.62 100	28.65 100	+25.52%
IBEX Rg USD \| BMG4690M1010	30.24 30.07.2025	30.02 29.07.2025	+0.73% +0.22	30.20 100	30.24 800	+39.69%
Ibotta Rg USD \| US4510511060	37.17 29.07.2025	38.28 28.07.2025	-2.90% -1.11	37.12 2'600	37.17 2'600	-41.18%
ICF Intl Rg USD \| US44925C1036	83.63 30.07.2025	84.39 29.07.2025	-0.90% -0.76	83.62 800	83.81 300	-29.21%
Ichor Rg USD \| KYG4740B1059	20.99 30.07.2025	21.47 29.07.2025	-2.24% -0.48	21.00 900	21.01 100	-33.36%
ICU Medical Rg USD \| US44930G1076	126.73 30.07.2025	127.50 29.07.2025	-0.60% -0.77	126.73 100	126.98 100	-17.83%
Idaho Strategic Rg USD \| US6458272050	17.90 29.07.2025	18.26 28.07.2025	-1.97% -0.36	17.88 2'000	17.90 2'200	+79.20%
IDEAYA Bioscienc Rg USD \| US45166A1025	24.84 30.07.2025	25.02 29.07.2025	-0.72% -0.18	24.79 700	24.81 100	-2.65%
IDT-B Rg USD \| US4489475073	57.74 29.07.2025	57.36 28.07.2025	+0.66% +0.38	57.64 100	57.75 1'700	+20.71%
IES Holdings Rg USD \| US44951W1062	340.95 30.07.2025	351.92 29.07.2025	-3.12% -10.97	340.93 400	341.96 100	+75.12%
iHeartMedia Rg-A USD \| US45174J5092	1.90 30.07.2025	1.98 29.07.2025	-4.04% -0.08	1.90 8'500	1.91 6'500	0.00%
Imax Rg USD \| CA45245E1097	25.99 29.07.2025	26.97 28.07.2025	-3.63% -0.98	25.99 1'100	26.00 300	+5.35%
Immersion Rg USD \| US4525211078	7.20 30.07.2025	7.34 29.07.2025	-1.91% -0.14	7.20 800	7.21 1'400	-15.92%
ImmunityBio Rg USD \| US45256X1037	2.54 30.07.2025	2.65 29.07.2025	-4.15% -0.11	2.54 27'700	2.55 24'700	+3.52%
Immunome Rg USD \| US45257U1088	10.60 30.07.2025	10.84 29.07.2025	-2.21% -0.24	10.61 300	10.62 2'000	+2.07%
Immunovant Rg USD \| US45258J1025	16.65 30.07.2025	16.76 29.07.2025	-0.66% -0.11	16.64 900	16.65 100	-32.34%
Impinj Rg USD \| US4532041096	122.81 30.07.2025	126.13 29.07.2025	-2.63% -3.32	122.75 400	123.05 1'200	-13.17%
Independenc REIT Rg USD \| US45378A1060	17.52 29.07.2025	17.19 28.07.2025	+1.92% +0.33	17.53 3'900	17.54 12'700	-13.36%
Independent Bank Rg USD \| US4538361084	64.86 30.07.2025	65.87 29.07.2025	-1.53% -1.01	64.86 400	64.88 500	+2.62%
Independent Bk Rg USD \| US4538386099	31.88 30.07.2025	32.29 29.07.2025	-1.27% -0.41	31.77 400	31.89 400	-7.29%
indie Smicndct Rg-A USD \| US45569U1016	4.09 30.07.2025	4.28 29.07.2025	-4.44% -0.19	4.10 20'200	4.11 4'000	+5.68%
Indivior Rg USD \| GB00BN4HT335	17.28 30.07.2025	17.09 29.07.2025	+1.11% +0.19	17.29 400	17.30 700	+37.49%
Indl Lt REIT SBI Rg USD \| US4562371066	5.52 30.07.2025	5.44 29.07.2025	+1.47% +0.08	5.51 6'300	5.52 1'600	+49.04%
Infinity Nat Rg-A USD \| US4569411030	14.96 29.07.2025	14.31 28.07.2025	+4.54% +0.65	14.94 1'200	14.96 5'700	-
Information Svc Rg USD \| US45675Y1047	4.34 30.07.2025	4.545 29.07.2025	-4.51% -0.205	4.34 4'200	4.36 500	+36.08%
Ingevity Rg USD \| US45688C1071	44.09 29.07.2025	45.66 28.07.2025	-3.44% -1.57	44.09 700	44.15 3'100	+12.05%
Ingles Mrkt Cl-A- USD \| US4570301048	62.55 30.07.2025	64.12 29.07.2025	-2.45% -1.57	62.55 1'800	62.65 200	-0.50%
Inhibikase Thrp Rg USD \| US45719W2052	1.70 30.07.2025	1.77 29.07.2025	-3.95% -0.07	1.70 2'200	1.71 2'400	-45.54%
Inhibrx Bio Rg USD \| US45720N1037	24.26 30.07.2025	24.57 29.07.2025	-1.26% -0.31	24.25 1'300	24.31 100	+59.55%
INmune Bio Rg-AI USD \| US45782T1051	3.16 30.07.2025	2.91 29.07.2025	+8.59% +0.25	3.15 100	3.16 8'900	-37.69%
Innodata Rg USD \| US4576422053	47.24 30.07.2025	49.45 29.07.2025	-4.47% -2.21	47.22 4'100	47.28 200	+25.13%
Innospec Rg USD \| US45768S1050	82.05 30.07.2025	83.22 29.07.2025	-1.41% -1.17	81.91 600	82.05 300	-24.39%
Innov Inds REIT Rg USD \| US45781V1017	53.24 29.07.2025	53.17 28.07.2025	+0.13% +0.07	53.25 300	53.32 100	-20.21%
InnovAge Hldg Rg USD \| US45784A1043	3.62 30.07.2025	3.75 29.07.2025	-3.47% -0.13	3.60 1'000	3.62 500	-4.58%
Innovex Intl Rg USD \| US4576511079	17.69 29.07.2025	17.53 28.07.2025	+0.91% +0.16	17.66 4'100	17.69 2'300	+25.48%
Innoviva Rg USD \| US45781M1018	18.46 30.07.2025	18.54 29.07.2025	-0.43% -0.08	18.45 300	18.46 5'700	+6.86%
Inogen Rg USD \| US45780L1044	6.60 30.07.2025	6.79 29.07.2025	-2.80% -0.19	6.60 1'500	6.61 300	-25.95%
Inseego Rg USD \| US45782B3024	7.07 30.07.2025	7.42 29.07.2025	-4.72% -0.35	7.07 100	7.08 100	-27.68%
Insight Enterpri Rg USD \| US45765U1034	146.66 30.07.2025	145.59 29.07.2025	+0.73% +1.07	146.66 200	146.70 100	-4.28%
Insperity Rg USD \| US45778Q1076	61.13 29.07.2025	61.42 28.07.2025	-0.47% -0.29	61.10 100	61.11 1'600	-20.76%
Inspired Entrtmn Rg USD \| US45782N1081	9.34 30.07.2025	9.34 29.07.2025	0.00% 0.00	9.34 300	9.36 400	+3.20%
Installed Bldn P Rg USD \| US45780R1014	206.49 29.07.2025	205.95 28.07.2025	+0.26% +0.54	206.75 300	206.76 1'800	+17.52%
Insteel Industri Rg USD \| US45774W1080	36.20 29.07.2025	36.33 28.07.2025	-0.36% -0.13	36.20 1'700	36.25 900	+34.14%
Intapp Rg USD \| US45827U1097	40.91 30.07.2025	41.16 29.07.2025	-0.61% -0.25	40.85 5'500	40.91 1'500	-35.78%
Integer Holdings Rg USD \| US45826H1095	109.20 29.07.2025	108.14 28.07.2025	+0.98% +1.06	109.26 500	109.27 1'700	-18.40%
Integra Life Hld Rg USD \| US4579852082	12.86 30.07.2025	13.10 29.07.2025	-1.83% -0.24	12.85 7'500	12.87 600	-42.24%
Integral Ad Sci Rg USD \| US45828L1089	8.10 30.07.2025	8.515 29.07.2025	-4.87% -0.415	8.10 7'000	8.11 2'100	-18.44%
Intellia Therape Rg USD \| US45826J1051	12.50 30.07.2025	13.11 29.07.2025	-4.65% -0.61	12.51 1'800	12.52 15'800	+12.44%
InterDigital Rg USD \| US45867G1013	221.35 30.07.2025	222.11 29.07.2025	-0.34% -0.76	221.33 800	221.81 100	+14.66%
Interface Rg USD \| US4586653044	21.12 30.07.2025	20.95 29.07.2025	+0.81% +0.17	21.12 1'200	21.14 100	-13.96%
Interparfums Rg USD \| US4583341098	122.93 30.07.2025	125.09 29.07.2025	-1.73% -2.16	122.82 100	122.84 900	-4.88%
Intl Bancshares Rg USD \| US4590441030	70.15 30.07.2025	69.72 29.07.2025	+0.62% +0.43	70.15 100	70.25 200	+10.39%
Intl Money Exps Rg USD \| US46005L1017	9.48 30.07.2025	9.52 29.07.2025	-0.42% -0.04	9.48 700	9.50 3'400	-54.30%
Intrepid Potash Rg USD \| US46121Y2019	35.36 29.07.2025	35.17 28.07.2025	+0.54% +0.19	35.27 200	35.33 200	+60.45%
Intrntnl Seaways Rg USD \| MHY410531021	41.12 29.07.2025	40.99 28.07.2025	+0.32% +0.13	41.13 3'000	41.14 12'100	+14.05%
Intuitive Mach Rg-A USD \| US46125A1007	11.75 30.07.2025	12.83 29.07.2025	-8.42% -1.08	11.76 4'100	11.77 4'300	-29.35%
InvenTrust REIT Rg USD \| US46124J2015	27.89 29.07.2025	27.36 28.07.2025	+1.94% +0.53	27.88 100	27.89 4'300	-9.19%
Invesco Mtg REIT Rg USD \| US46131B7047	7.68 29.07.2025	7.66 28.07.2025	+0.26% +0.02	7.68 17'700	7.70 5'200	-4.84%
Investar Hldg Rg USD \| US46134L1052	22.32 30.07.2025	21.83 29.07.2025	+2.24% +0.49	22.25 100	22.45 300	-0.59%
Investors Title Rg USD \| US4618041069	214.70 30.07.2025	214.11 29.07.2025	+0.28% +0.59	213.91 100	215.37 100	-9.57%
IonQ Rg USD \| US46222L1089	40.53 29.07.2025	42.34 28.07.2025	-4.27% -1.81	40.53 200	40.56 3'200	+1.36%
Iovance Bthrptcs Rg USD \| US4622601007	2.92 30.07.2025	2.95 29.07.2025	-1.02% -0.03	2.92 46'100	2.93 51'200	-60.14%
iRadimed Rg USD \| US46266A1097	57.80 30.07.2025	57.11 29.07.2025	+1.21% +0.69	57.79 500	57.97 300	+3.84%
iRhythm Technolg Rg USD \| US4500561067	136.77 30.07.2025	137.11 29.07.2025	-0.25% -0.34	136.76 500	136.88 400	+52.06%
IronwoodPharma Rg-A USD \| US46333X1081	0.89 30.07.2025	0.7989 29.07.2025	+11.40% +0.0911	0.89 1'600	0.8901 9'800	-81.97%
Ispire Tech Rg USD \| US46501C1009	2.93 30.07.2025	3.01 29.07.2025	-2.66% -0.08	2.93 1'100	2.95 300	-40.16%
iTeos Theraptcs Rg USD \| US46565G1040	10.11 30.07.2025	10.11 29.07.2025	0.00% 0.00	10.11 2'400	10.12 2'200	+31.64%
Itron Rg USD \| US4657411066	136.62 30.07.2025	136.30 29.07.2025	+0.23% +0.32	136.53 300	136.67 100	+25.53%
Ivanhoe Electric Rg USD \| US46578C1080	11.10 29.07.2025	11.60 28.07.2025	-4.31% -0.50	11.07 3'700	11.08 3'600	+47.02%
J Wiley & Sons -A- USD \| US9682232064	39.61 29.07.2025	39.63 28.07.2025	-0.05% -0.02	39.61 800	39.62 2'100	-9.33%
J&J Snack Foods Rg USD \| US4660321096	116.70 30.07.2025	115.04 29.07.2025	+1.44% +1.66	116.48 100	116.76 700	-25.84%
J.Jill Rg USD \| US46620W2017	16.52 29.07.2025	16.64 28.07.2025	-0.72% -0.12	16.49 1'600	16.56 100	-39.75%
Jack in the Box Rg USD \| US4663671091	20.92 30.07.2025	22.42 29.07.2025	-6.69% -1.50	20.90 1'700	20.92 5'900	-46.16%
Jacksn Finl Rg-A USD \| US46817M1071	88.26 29.07.2025	87.98 28.07.2025	+0.32% +0.28	88.25 500	88.26 4'000	+1.03%
Jade Biosciences Rg USD \| US0080642061	7.53 30.07.2025	7.75 29.07.2025	-2.84% -0.22	7.53 400	7.55 500	+192.45%
JAI Rg USD \| KYG651631007	16.89 29.07.2025	17.16 28.07.2025	-1.57% -0.27	16.88 6'700	16.89 9'400	+111.07%
Jakks Pac Rg USD \| US47012E4035	17.75 30.07.2025	17.67 29.07.2025	+0.45% +0.08	17.75 5'100	17.77 400	-37.23%
James River Grp Rg USD \| BMG5005R1079	5.85 30.07.2025	5.79 29.07.2025	+1.04% +0.06	5.85 500	5.86 100	+18.89%
Jamf Holding Rg USD \| US47074L1052	8.06 30.07.2025	8.28 29.07.2025	-2.66% -0.22	8.06 6'800	8.07 2'500	-41.07%
Janus Intl Grp Rg USD \| US47103N1063	9.01 29.07.2025	9.01 28.07.2025	0.00% 0.00	9.01 3'000	9.02 13'700	+22.59%
Janux Therapeuts Rg USD \| US47103J1051	24.17 30.07.2025	25.55 29.07.2025	-5.40% -1.38	24.14 1'100	24.15 100	-52.28%
JBG SMITH REIT Rg USD \| US46590V1008	19.24 29.07.2025	19.30 28.07.2025	-0.31% -0.06	19.21 300	19.22 14'700	+25.57%
JBT Marel Rg USD \| US4778391049	137.15 29.07.2025	138.96 28.07.2025	-1.30% -1.81	137.00 200	137.01 200	+9.33%
JELD-WEN Holding Rg USD \| US47580P1030	4.86 29.07.2025	5.06 28.07.2025	-3.95% -0.20	4.85 8'000	4.86 13'800	-38.22%
JetBlue Airways Rg USD \| US4771431016	4.65 30.07.2025	4.36 29.07.2025	+6.65% +0.29	4.66 38'200	4.67 313'400	-44.53%
John B San Filip Rg USD \| US8004221078	66.74 30.07.2025	66.66 29.07.2025	+0.12% +0.08	66.60 100	66.78 100	-23.48%
John Marsh Bncrp Rg USD \| US47805L1017	19.20 30.07.2025	19.31 29.07.2025	-0.57% -0.11	19.20 7'000	19.21 100	-3.83%
Johnson Outdoors-A USD \| US4791671088	33.41 30.07.2025	33.29 29.07.2025	+0.36% +0.12	33.23 200	33.43 100	+0.88%
Journey Medical Rg USD \| US48115J1097	7.59 30.07.2025	7.68 29.07.2025	-1.17% -0.09	7.55 100	7.59 900	+96.42%
Kadant Rg USD \| US48282T1043	344.41 29.07.2025	344.02 28.07.2025	+0.11% +0.39	343.72 900	346.20 100	-0.28%
Kaiser Alum Rg USD \| US4830077040	79.61 30.07.2025	82.26 29.07.2025	-3.22% -2.65	79.50 1'100	79.62 600	+17.06%
Kaltura Rg USD \| US4834671061	1.83 30.07.2025	1.89 29.07.2025	-3.17% -0.06	1.83 4'200	1.84 1'100	-14.09%
KalVista Pharmac Rg USD \| US4834971032	13.75 30.07.2025	13.57 29.07.2025	+1.33% +0.18	13.75 500	13.76 100	+60.21%
Karat Packaging Rg USD \| US48563L1017	27.54 30.07.2025	28.20 29.07.2025	-2.34% -0.66	27.54 1'600	27.61 200	-6.81%
KB Home Rg USD \| US48666K1097	56.87 29.07.2025	57.03 28.07.2025	-0.28% -0.16	56.87 2'900	56.88 100	-13.22%
Kearny Finl Rg USD \| US48716P1084	6.13 30.07.2025	6.24 29.07.2025	-1.76% -0.11	6.12 100	6.13 5'300	-11.86%
Kelly Svcs NVtgRg-A USD \| US4881522084	12.86 30.07.2025	13.44 29.07.2025	-4.32% -0.58	12.85 1'500	12.86 500	-3.59%
Kennametal Inc Rg USD \| US4891701009	25.22 29.07.2025	25.28 28.07.2025	-0.24% -0.06	25.23 3'800	25.24 1'900	+5.96%
Kennedy-Wilson Rg USD \| US4893981070	7.65 29.07.2025	7.56 28.07.2025	+1.19% +0.09	7.65 7'000	7.66 2'100	-24.32%
Keros Therap Rg USD \| US4923271013	14.48 30.07.2025	14.51 29.07.2025	-0.21% -0.03	14.49 200	14.50 800	-8.34%
Kestra Medical Rg USD \| BMG524411052	16.50 30.07.2025	16.50 29.07.2025	0.00% 0.00	16.50 400	16.53 500	-
Kestrel Rg USD \| BMG5260K1027	24.88 30.07.2025	24.82 29.07.2025	+0.24% +0.06	24.75 100	24.99 100	-
Kforce Rg USD \| US4937321010	38.34 29.07.2025	46.91 28.07.2025	-18.27% -8.57	38.33 5'400	38.34 900	-17.27%
Kimball Electron Rg USD \| US49428J1097	19.06 30.07.2025	18.87 29.07.2025	+1.01% +0.19	19.06 100	19.09 500	+0.75%
Kinetik Hldgs Rg-A USD \| US02215L2097	43.21 29.07.2025	42.18 28.07.2025	+2.44% +1.03	43.24 3'400	43.25 17'100	-25.62%
Kingstone Cos Rg USD \| US4967191051	15.96 30.07.2025	15.94 29.07.2025	+0.13% +0.02	15.96 200	15.98 2'000	+4.94%
Kingsway Fincl S Rg USD \| US4969042021	14.37 29.07.2025	14.43 28.07.2025	-0.42% -0.06	14.37 200	14.49 200	+72.40%
Kite Realty REIT Rg USD \| US49803T3005	23.08 29.07.2025	22.56 28.07.2025	+2.30% +0.52	23.08 7'700	23.10 3'600	-10.62%
KKR Real Es REIT Rg USD \| US48251K1007	9.25 29.07.2025	9.18 28.07.2025	+0.76% +0.07	9.25 2'500	9.26 11'300	-9.11%
KndrCare Lrng Rg USD \| US49456W1053	9.95 29.07.2025	9.83 28.07.2025	+1.22% +0.12	9.93 1'100	9.94 8'600	-44.78%
Knife River Rg USD \| US4988941047	81.78 29.07.2025	82.00 28.07.2025	-0.27% -0.22	81.80 800	81.83 1'900	-19.32%
Knowles Rg USD \| US49926D1090	20.84 29.07.2025	20.84 28.07.2025	0.00% 0.00	20.85 3'900	20.86 4'200	+4.57%
Kodiak Gas Ser Rg USD \| US50012A1088	31.85 29.07.2025	31.64 28.07.2025	+0.66% +0.21	31.85 6'500	31.87 4'200	-22.51%
Kodiak Sciences Rg USD \| US50015M1099	7.80 30.07.2025	8.24 29.07.2025	-5.34% -0.44	7.77 100	7.82 2'300	-17.19%
Kohl's Rg USD \| US5002551043	11.69 29.07.2025	12.83 28.07.2025	-8.89% -1.14	11.67 80'700	11.68 6'100	-15.62%
Kolbr Glb Ener Rg USD \| CA50043K4063	6.37 30.07.2025	6.17 29.07.2025	+3.24% +0.20	6.36 900	6.38 500	+15.98%
Kontoor Brand Rg USD \| US50050N1037	60.83 29.07.2025	62.00 28.07.2025	-1.89% -1.17	60.80 900	60.81 100	-27.41%
Kopin Rg USD \| US5006001011	1.80 30.07.2025	1.93 29.07.2025	-6.74% -0.13	1.80 45'600	1.81 9'700	+41.91%
Koppers Hldgs Rg USD \| US50060P1066	33.82 29.07.2025	34.05 28.07.2025	-0.68% -0.23	33.77 2'100	33.82 600	+5.09%
Korn Ferry Rg USD \| US5006432000	72.55 29.07.2025	73.51 28.07.2025	-1.31% -0.96	72.56 100	72.57 3'100	+8.98%
Korro Bio Rg USD \| US5009461089	15.16 30.07.2025	15.61 29.07.2025	-2.88% -0.45	15.10 400	15.20 200	-59.00%
KORU Medical Sys Rg USD \| US7599101026	3.48 30.07.2025	3.41 29.07.2025	+2.05% +0.07	3.47 2'500	3.49 4'400	-11.43%
Kosmos Energy Rg USD \| US5006881065	2.32 29.07.2025	2.39 28.07.2025	-2.93% -0.07	2.32 77'400	2.33 143'300	-30.12%
Kratos Def&Sec Rg USD \| US50077B2079	57.09 30.07.2025	59.36 29.07.2025	-3.82% -2.27	57.09 900	57.10 200	+125.02%
Krispy Kreme Rg USD \| US50101L1061	3.78 30.07.2025	4.11 29.07.2025	-8.03% -0.33	3.77 20'600	3.78 11'800	-58.61%
Kronos Worldwide Rg USD \| US50105F1057	6.02 29.07.2025	6.10 28.07.2025	-1.31% -0.08	6.01 4'400	6.04 9'100	-37.44%
Krystal Biotech Rg USD \| US5011471027	152.08 30.07.2025	152.91 29.07.2025	-0.54% -0.83	152.04 700	152.31 400	-2.39%
Kulicke & Soffa Rg USD \| US5012421013	34.86 30.07.2025	35.23 29.07.2025	-1.05% -0.37	34.85 1'900	34.86 1'000	-24.50%
KULR Technology Rg USD \| US50125G3074	5.65 29.07.2025	5.93 28.07.2025	-4.72% -0.28	5.60 600	5.68 800	-79.12%
Kura Oncology Rg USD \| US50127T1097	6.37 30.07.2025	6.195 29.07.2025	+2.82% +0.175	6.36 2'000	6.37 8'300	-28.87%
Kura Sushi USA Rg-A USD \| US5012701026	86.86 30.07.2025	90.18 29.07.2025	-3.68% -3.32	86.74 1'100	86.92 200	-0.44%
Kymera Therap Rg USD \| US5015751044	43.70 30.07.2025	44.20 29.07.2025	-1.13% -0.50	43.69 2'000	43.76 600	+9.87%
La-Z-Boy Rg USD \| US5053361078	37.40 29.07.2025	38.22 28.07.2025	-2.15% -0.82	37.38 1'400	37.39 1'600	-13.70%
LadderCap REIT Rg-A USD \| US5057431042	11.14 29.07.2025	11.05 28.07.2025	+0.81% +0.09	11.13 4'700	11.14 7'900	-1.25%
Lakeland Financi Rg USD \| US5116561003	66.19 30.07.2025	67.82 29.07.2025	-2.40% -1.63	66.19 1'200	66.33 300	-1.37%
Lakeland Ind Inc Rg USD \| US5117951062	14.45 30.07.2025	14.74 29.07.2025	-1.97% -0.29	14.46 200	14.49 1'000	-42.31%
Landmark Bancorp Rg USD \| US51504L1070	25.28 30.07.2025	26.12 29.07.2025	-3.22% -0.84	25.02 100	25.33 100	+8.79%
Lands' End Rg USD \| US51509F1057	12.15 30.07.2025	12.76 29.07.2025	-4.78% -0.61	12.15 200	12.18 200	-2.89%
Lantheus Holding Rg USD \| US5165441032	72.20 30.07.2025	72.41 29.07.2025	-0.29% -0.21	72.20 1'800	72.23 300	-19.06%
Larimar Therap Rg USD \| US5171251003	3.53 30.07.2025	3.64 29.07.2025	-3.02% -0.11	3.52 700	3.53 800	-5.94%
Latham Group Rg USD \| US51819L1070	6.80 30.07.2025	6.84 29.07.2025	-0.58% -0.04	6.79 1'500	6.81 4'600	-1.72%
Laureate Edu Rg USD \| US5186132032	22.97 30.07.2025	23.035 29.07.2025	-0.28% -0.065	22.97 5'400	22.98 100	+25.94%
Lb Foster Rg USD \| US3500601097	24.35 30.07.2025	24.79 29.07.2025	-1.77% -0.44	24.30 100	24.49 100	-7.84%
LCI Industries Rg USD \| US50189K1034	98.74 29.07.2025	98.51 28.07.2025	+0.23% +0.23	98.84 1'100	98.85 1'800	-4.72%
LCNB Rg USD \| US50181P1003	15.48 30.07.2025	15.61 29.07.2025	-0.83% -0.13	15.48 100	15.57 100	+3.17%
Legacy Housing Rg USD \| US52472M1018	22.72 30.07.2025	22.74 29.07.2025	-0.09% -0.02	22.63 100	22.72 1'100	-7.86%
LegalZoom.com USD \| US52466B1035	9.17 30.07.2025	9.23 29.07.2025	-0.65% -0.06	9.16 3'200	9.17 5'700	+22.90%
Leggett & Platt Rg USD \| US5246601075	10.05 29.07.2025	10.25 28.07.2025	-1.95% -0.20	10.06 15'000	10.07 3'000	+5.23%
LeMaitre Vascula Rg USD \| US5255582018	82.44 30.07.2025	82.47 29.07.2025	-0.04% -0.03	82.27 200	82.46 100	-10.49%
Lemonade Rg USD \| US52567D1072	36.53 29.07.2025	38.88 28.07.2025	-6.04% -2.35	36.54 10'200	36.55 1'100	+6.00%
LendingClub Rg USD \| US52603A2087	13.11 29.07.2025	12.95 28.07.2025	+1.24% +0.16	13.15 400	13.16 2'700	-20.01%
LendingTree Rg USD \| US52603B1070	47.44 30.07.2025	48.20 29.07.2025	-1.58% -0.76	47.44 700	47.53 100	+24.39%
LENSAR Rg USD \| US52634L1089	13.10 30.07.2025	13.11 29.07.2025	-0.08% -0.01	13.09 300	13.11 100	+46.64%
Lenz Ther Rg USD \| US52635N1037	31.67 30.07.2025	31.51 29.07.2025	+0.51% +0.16	31.67 1'200	31.79 100	+9.14%
Lexeo Rg USD \| US52886X1072	4.10 30.07.2025	4.26 29.07.2025	-3.76% -0.16	4.10 700	4.11 1'500	-35.26%
LGI Homes Rg USD \| US50187T1060	57.00 30.07.2025	56.89 29.07.2025	+0.19% +0.11	56.99 200	57.01 1'000	-36.36%
Liberty Ener Rg-A USD \| US53115L1044	12.82 29.07.2025	13.06 28.07.2025	-1.84% -0.24	12.82 14'800	12.83 11'900	-34.34%
Liberty Ltn-A Rg USD \| BMG9001E1021	6.70 30.07.2025	6.71 29.07.2025	-0.15% -0.01	6.70 2'700	6.71 500	+5.50%
Liberty Ltn-C Rg USD \| BMG9001E1286	6.80 30.07.2025	6.80 29.07.2025	0.00% 0.00	6.79 2'700	6.80 8'700	+7.26%
Life Time Group Rg USD \| US53190C1027	28.66 29.07.2025	29.04 28.07.2025	-1.31% -0.38	28.66 48'600	28.68 400	+31.28%
LIFE360 Rg USD \| US5322061095	75.90 30.07.2025	76.17 29.07.2025	-0.35% -0.27	75.89 400	75.97 400	+84.57%
Lifecore Biomed Rg USD \| US5147661046	7.22 30.07.2025	7.33 29.07.2025	-1.50% -0.11	7.22 1'700	7.24 200	-1.35%
LifeMD Rg USD \| US53216B1044	10.20 30.07.2025	10.87 29.07.2025	-6.16% -0.67	10.20 100	10.21 500	+119.60%
LifeStance Hlth Rg USD \| US53228F1012	4.13 30.07.2025	4.17 29.07.2025	-0.96% -0.04	4.12 600	4.13 43'900	-43.42%
Lifevantage Rg USD \| US53222K2050	12.91 30.07.2025	13.13 29.07.2025	-1.68% -0.22	12.85 100	12.92 300	-25.10%
Lifeway Foods Rg USD \| US5319141090	25.65 30.07.2025	25.69 29.07.2025	-0.16% -0.04	25.64 300	25.89 200	+3.59%
Lifezone Mtl Rg USD \| IM00BLCY1J27	4.55 29.07.2025	4.67 28.07.2025	-2.57% -0.12	4.55 2'700	4.57 300	-32.81%
Ligand Pharma Rg USD \| US53220K5048	131.58 30.07.2025	134.92 29.07.2025	-2.48% -3.34	131.57 1'300	131.99 100	+25.92%
Lightbridge Rg USD \| US53224K3023	13.65 30.07.2025	14.99 29.07.2025	-8.94% -1.34	13.64 3'600	13.67 300	+216.91%
Limbach Hldgs Rg USD \| US53263P1057	135.72 30.07.2025	135.64 29.07.2025	+0.06% +0.08	135.71 700	136.17 100	+58.57%
Limoneira Rg USD \| US5327461043	15.32 30.07.2025	15.14 29.07.2025	+1.19% +0.18	15.30 600	15.34 1'500	-38.10%
Lincoln Educ Svc Rg USD \| US5335351004	22.51 30.07.2025	22.47 29.07.2025	+0.18% +0.04	22.49 100	22.51 1'400	+42.04%
Lindblad Expedit Rg USD \| US5352191093	11.91 30.07.2025	11.93 29.07.2025	-0.17% -0.02	11.91 1'700	11.93 800	+0.59%
Lindsay Rg USD \| US5355551061	136.83 29.07.2025	137.88 28.07.2025	-0.76% -1.05	136.71 1'700	136.84 400	+15.95%
LINKBANCORP Rg USD \| US53578P1057	7.15 30.07.2025	7.32 29.07.2025	-2.32% -0.17	7.15 25'000	7.19 200	-2.14%
Lionsgate Rg USD \| CA53626N1024	6.29 29.07.2025	6.55 28.07.2025	-3.97% -0.26	6.30 5'200	6.32 16'500	-
Liquidia Rg USD \| US53635D2027	19.26 30.07.2025	19.82 29.07.2025	-2.83% -0.56	19.25 100	19.26 1'100	+68.54%
Liquidity Servic Rg USD \| US53635B1070	24.53 30.07.2025	24.21 29.07.2025	+1.32% +0.32	24.54 200	24.57 200	-25.02%
LivaNova Rg USD \| GB00BYMT0J19	43.99 30.07.2025	43.46 29.07.2025	+1.22% +0.53	43.99 900	44.01 1'400	-6.15%
Live Oak Banksha Rg USD \| US53803X1054	33.05 29.07.2025	34.02 28.07.2025	-2.85% -0.97	33.04 1'300	33.07 500	-13.98%
LiveRamp Hldg Rg USD \| US53815P1084	33.06 29.07.2025	33.53 28.07.2025	-1.40% -0.47	33.05 2'200	33.06 3'500	+10.41%
LiveWire Grp Rg USD \| US53838J1051	3.96 29.07.2025	4.21 28.07.2025	-5.94% -0.25	3.90 300	4.08 300	-12.11%
loanDepot Rg-A USD \| US53946R1068	1.74 29.07.2025	1.69 28.07.2025	+2.96% +0.05	1.74 5'200	1.75 13'100	-17.16%
Logistic Rg USD \| KYG5557R1092	6.20 29.07.2025	6.30 28.07.2025	-1.59% -0.10	6.20 3'000	6.30 300	-41.12%
LSB Industries Rg USD \| US5021601043	8.71 29.07.2025	8.64 28.07.2025	+0.81% +0.07	8.69 2'700	8.71 3'700	+14.76%
LSI Industries Rg USD \| US50216C1080	18.27 30.07.2025	18.67 29.07.2025	-2.14% -0.40	18.27 100	18.29 100	-3.86%
LTC Prop REIT Rg USD \| US5021751020	34.69 29.07.2025	34.36 28.07.2025	+0.96% +0.33	34.72 2'300	34.73 2'600	+0.95%
Lucid Diagnostcs Rg USD \| US54948X1090	1.08 30.07.2025	1.09 29.07.2025	-0.92% -0.01	1.08 642'900	1.09 14'200	+33.14%
Lumen Tech Rg USD \| US5502411037	4.59 29.07.2025	4.47 28.07.2025	+2.68% +0.12	4.58 6'800	4.59 127'300	-15.82%
Lument Fin REIT Rg USD \| US55025L1089	2.27 29.07.2025	2.22 28.07.2025	+2.25% +0.05	2.26 200	2.27 3'900	-13.95%
Luminar Tech Rg-A USD \| US5504243032	3.10 30.07.2025	3.32 29.07.2025	-6.63% -0.22	3.08 9'000	3.09 4'000	-38.29%
Luxfer Holdings Rg USD \| GB00BNK03D49	12.28 29.07.2025	12.17 28.07.2025	+0.90% +0.11	12.30 1'300	12.34 1'700	-7.03%
LXP Industr REIT Rg USD \| US5290431015	8.07 29.07.2025	7.93 28.07.2025	+1.77% +0.14	8.07 7'900	8.08 33'200	-2.34%
M-tron Inds Rg USD \| US55380K1097	44.34 29.07.2025	44.03 28.07.2025	+0.70% +0.31	44.53 100	44.80 200	-9.09%
M/I Homes Rg USD \| US55305B1017	122.34 29.07.2025	123.34 28.07.2025	-0.81% -1.00	122.34 100	122.36 3'300	-7.23%
MAC Copper Rg USD \| JE00BQBC8469	12.07 29.07.2025	12.06 28.07.2025	+0.08% +0.01	12.06 15'900	12.07 1'000	+13.56%
Macerich REIT Rg USD \| US5543821012	17.20 29.07.2025	17.33 28.07.2025	-0.75% -0.13	17.21 6'100	17.22 6'200	-13.00%
Madison Squ Rg USD \| US5582561032	38.70 29.07.2025	39.73 28.07.2025	-2.59% -1.03	38.70 100	38.73 3'000	+11.60%
Madrigal Pharmct Rg USD \| US5588681057	294.40 30.07.2025	294.16 29.07.2025	+0.08% +0.24	294.37 900	295.00 400	-4.67%
Magnera Rg USD \| US55939A1079	13.30 29.07.2025	13.40 28.07.2025	-0.75% -0.10	13.31 1'400	13.32 100	-26.25%
Magnite Rg USD \| US55955D1000	22.44 30.07.2025	23.58 29.07.2025	-4.83% -1.14	22.43 3'400	22.44 7'200	+48.12%
Magnolia Oil Rg-A USD \| US5596631094	24.60 29.07.2025	24.46 28.07.2025	+0.57% +0.14	24.60 4'800	24.62 49'800	+4.62%
MainStreet Bancs Rg USD \| US56064Y1001	20.55 30.07.2025	20.75 29.07.2025	-0.96% -0.20	20.40 100	20.55 300	+14.64%
Malibu Boats Rg-A USD \| US56117J1007	35.34 30.07.2025	35.34 29.07.2025	0.00% 0.00	35.25 300	35.38 300	-5.99%
Mama's Creations Rg USD \| US56146T1034	8.53 30.07.2025	8.83 29.07.2025	-3.40% -0.30	8.51 2'000	8.55 300	+10.93%
Mammoth Enrgy Rg USD \| US56155L1089	2.68 30.07.2025	2.73 29.07.2025	-1.83% -0.05	2.68 1'000	2.69 1'100	-9.00%
Manitowoc Comp Rg USD \| US5635714059	12.85 29.07.2025	13.22 28.07.2025	-2.80% -0.37	12.83 5'200	12.85 4'400	+44.80%
MannKind Rg USD \| US56400P7069	3.82 30.07.2025	3.96 29.07.2025	-3.54% -0.14	3.81 36'300	3.82 18'500	-38.41%
Mar LfSci Hldg Rg-A USD \| US56600D1072	2.48 30.07.2025	2.65 29.07.2025	-6.42% -0.17	2.48 14'900	2.49 5'500	-51.38%
Mara Hldgs Rg USD \| US5657881067	16.61 30.07.2025	17.16 29.07.2025	-3.21% -0.55	16.64 1'200	16.65 21'000	+2.33%
Marcus & Milli Rg USD \| US5663241090	32.50 29.07.2025	31.58 28.07.2025	+2.91% +0.92	32.48 300	32.54 800	-17.46%
Marcus Rg USD \| US5663301068	16.77 29.07.2025	17.01 28.07.2025	-1.41% -0.24	16.72 900	16.74 1'400	-21.68%
Marex Grp Rg USD \| GB00BMT7GT62	38.04 30.07.2025	37.40 29.07.2025	+1.71% +0.64	38.03 3'100	38.07 300	+19.99%
Marine Products Rg USD \| US5684271084	8.91 29.07.2025	8.89 28.07.2025	+0.22% +0.02	8.86 1'500	8.94 200	-3.05%
Marinemax Rg USD \| US5679081084	22.53 29.07.2025	22.19 28.07.2025	+1.53% +0.34	22.51 600	22.52 3'000	-23.35%
MarketWise Rg-A USD \| US57064P2065	20.76 30.07.2025	21.13 29.07.2025	-1.75% -0.37	20.48 100	20.85 100	+86.17%
Marqeta Rg-A USD \| US57142B1044	5.67 30.07.2025	5.77 29.07.2025	-1.73% -0.10	5.66 130'700	5.67 18'700	+52.24%
Marriott Vct Wld Rg USD \| US57164Y1073	81.38 29.07.2025	82.76 28.07.2025	-1.67% -1.38	81.35 100	81.36 2'800	-7.84%
Marten Trans Ltd Rg USD \| US5730751089	12.55 30.07.2025	12.87 29.07.2025	-2.49% -0.32	12.53 3'600	12.55 4'300	-17.55%
MasterBrand Rg-WI USD \| US57638P1049	11.54 29.07.2025	11.68 28.07.2025	-1.20% -0.14	11.52 7'500	11.54 8'700	-20.05%
Materion Rg USD \| US5766901012	92.06 29.07.2025	93.92 28.07.2025	-1.98% -1.86	92.05 3'100	92.06 1'800	-5.02%
Mativ Holdings Rg USD \| US8085411069	7.28 29.07.2025	7.56 28.07.2025	-3.70% -0.28	7.28 5'400	7.30 6'100	-32.04%
Matrix Service Rg USD \| US5768531056	15.82 30.07.2025	15.60 29.07.2025	+1.41% +0.22	15.82 2'600	15.85 500	+30.33%
Matson Rg USD \| US57686G1058	107.44 29.07.2025	107.92 28.07.2025	-0.44% -0.48	107.45 800	107.53 700	-19.96%
Matthews Intl -A- USD \| US5771281012	23.87 30.07.2025	24.03 29.07.2025	-0.67% -0.16	23.86 900	23.89 500	-13.19%
Maui Land&Pineap Rg USD \| US5773451019	16.52 29.07.2025	16.78 28.07.2025	-1.55% -0.26	16.52 100	16.57 700	-23.66%
MaxCyte Rg USD \| US57777K1060	2.12 30.07.2025	2.26 29.07.2025	-6.19% -0.14	2.12 100	2.13 8'100	-45.67%
Maximus Rg USD \| US5779331041	71.76 29.07.2025	72.87 28.07.2025	-1.52% -1.11	71.79 5'300	71.80 2'200	-2.38%
MaxLinear Rg USD \| US57776J1007	17.31 30.07.2025	16.74 29.07.2025	+3.41% +0.57	17.30 100	17.31 1'700	-15.37%
Mayville Engr Co Rg USD \| US5786051079	17.26 29.07.2025	16.67 28.07.2025	+3.54% +0.59	17.26 800	17.29 1'700	+6.04%
Maze Thera Rg USD \| US5787841007	15.74 30.07.2025	16.36 29.07.2025	-3.79% -0.62	15.73 100	15.87 200	-
MBIA Rg USD \| US55262C1009	4.91 29.07.2025	4.88 28.07.2025	+0.61% +0.03	4.89 5'700	4.91 1'200	-24.46%
MBX Bio Rg USD \| US55287L1017	14.96 30.07.2025	14.55 29.07.2025	+2.82% +0.41	14.96 500	15.00 400	-21.05%
Mc Grath Rent Rg USD \| US5805891091	127.77 30.07.2025	126.25 29.07.2025	+1.20% +1.52	127.77 100	127.96 700	+12.90%
Medallion Financ Rg USD \| US5839281061	10.25 30.07.2025	10.12 29.07.2025	+1.28% +0.13	10.24 300	10.30 400	+7.77%
MediaAlpha Rg-A USD \| US58450V1044	10.04 29.07.2025	10.45 28.07.2025	-3.92% -0.41	10.05 1'800	10.06 800	-7.44%
Medifast Rg USD \| US58470H1014	14.32 29.07.2025	14.54 28.07.2025	-1.51% -0.22	14.30 900	14.33 3'800	-17.48%
MediWound Rg USD \| IL0011316309	19.80 30.07.2025	19.93 29.07.2025	-0.65% -0.13	19.78 200	19.84 200	+11.97%
MeiraGTx Rg USD \| KYG596651029	8.07 30.07.2025	8.23 29.07.2025	-1.94% -0.16	8.08 400	8.09 1'300	+35.14%
Mercantile Bank Rg USD \| US5873761044	47.32 30.07.2025	47.74 29.07.2025	-0.88% -0.42	47.32 500	47.39 200	+7.31%
Merchants Bancrp Rg USD \| US58844R1086	31.26 30.07.2025	35.06 29.07.2025	-10.84% -3.80	31.23 100	31.29 300	-3.87%
Mercurity Fint Rg USD \| KYG594672027	4.32 30.07.2025	3.52 29.07.2025	+22.73% +0.80	4.31 800	4.33 700	-48.46%
Mercury General Rg USD \| US5894001008	70.20 29.07.2025	69.92 28.07.2025	+0.40% +0.28	70.36 1'000	70.44 100	+5.17%
Mercury System Rg USD \| US5893781089	51.88 30.07.2025	52.76 29.07.2025	-1.67% -0.88	51.87 3'000	51.96 600	+25.62%
Meridian Rg USD \| US58958P1049	14.87 30.07.2025	14.71 29.07.2025	+1.09% +0.16	14.87 100	14.90 100	+7.29%
MeridianLink Rg USD \| US58985J1051	16.61 29.07.2025	16.71 28.07.2025	-0.60% -0.10	16.61 1'800	16.63 3'100	-19.08%
Merit Med Sys Rg USD \| US5898891040	82.87 30.07.2025	84.46 29.07.2025	-1.88% -1.59	82.87 1'000	82.89 1'300	-12.68%
Meritage Homes Rg USD \| US59001A1025	69.47 29.07.2025	70.37 28.07.2025	-1.28% -0.90	69.46 1'100	69.47 3'100	-8.50%
Mesa Laboratorie Rg USD \| US59064R1095	76.78 30.07.2025	77.26 29.07.2025	-0.62% -0.48	76.63 100	76.92 100	-41.41%
Metallus Rg USD \| US8873991033	16.21 29.07.2025	16.66 28.07.2025	-2.70% -0.45	16.21 1'900	16.22 2'800	+17.91%
Methode Electron Rg USD \| US5915202007	6.60 29.07.2025	6.74 28.07.2025	-2.08% -0.14	6.60 13'400	6.62 600	-42.83%
MetroCity Bksh Rg USD \| US59165J1051	29.08 30.07.2025	29.67 29.07.2025	-1.99% -0.59	29.08 600	29.11 100	-7.14%
Metsera Rg USD \| US59267L1070	37.17 30.07.2025	39.43 29.07.2025	-5.73% -2.26	37.14 600	37.16 500	-
MFA Fina REIT Rg USD \| US55272X6076	9.49 29.07.2025	9.40 28.07.2025	+0.96% +0.09	9.49 8'800	9.50 13'900	-7.75%
MGE Energy Rg USD \| US55277P1049	83.66 30.07.2025	84.84 29.07.2025	-1.39% -1.18	83.66 800	83.79 500	-9.71%
MGP Ingredients Rg USD \| US55303J1060	30.73 30.07.2025	30.97 29.07.2025	-0.77% -0.24	30.68 200	30.73 1'100	-21.34%
Microvast Hldgs Rg USD \| US59516C1062	3.25 30.07.2025	3.33 29.07.2025	-2.40% -0.08	3.24 3'200	3.25 31'500	+60.87%
Microvision Rg USD \| US5949603048	1.13 30.07.2025	1.23 29.07.2025	-8.13% -0.10	1.13 204'700	1.14 65'900	-6.11%
Mid Penn Bancorp Rg USD \| US59540G1076	27.32 30.07.2025	27.10 29.07.2025	+0.81% +0.22	27.31 1'400	27.39 200	-6.03%
Middlefield Banc Rg USD \| US5963042040	29.75 30.07.2025	29.91 29.07.2025	-0.53% -0.16	29.54 100	29.89 100	+6.63%
Middlesex Water Rg USD \| US5966801087	52.25 30.07.2025	51.52 29.07.2025	+1.42% +0.73	52.25 600	52.29 1'300	-2.11%
Midland Sts Banc Rg USD \| US5977421057	17.66 30.07.2025	18.09 29.07.2025	-2.38% -0.43	17.66 400	17.70 100	-25.86%
MidWestOne Finl Rg USD \| US5985111039	27.82 30.07.2025	28.44 29.07.2025	-2.18% -0.62	27.76 100	27.82 2'200	-2.34%
Miller Inds TN Rg USD \| US6005512040	41.81 29.07.2025	42.75 28.07.2025	-2.20% -0.94	41.74 2'000	41.80 200	-34.59%
MillerKnoll Rg USD \| US6005441000	19.62 30.07.2025	20.23 29.07.2025	-3.02% -0.61	19.61 3'100	19.64 300	-10.45%
MiMedx Group Rg USD \| US6024961012	6.67 30.07.2025	6.79 29.07.2025	-1.77% -0.12	6.67 31'500	6.68 3'000	-29.42%
Mind Medicine Rg USD \| CA60255C8850	9.14 30.07.2025	9.68 29.07.2025	-5.58% -0.54	9.12 3'000	9.13 5'300	+39.08%
Minerals Technol Rg USD \| US6031581068	59.93 29.07.2025	61.28 28.07.2025	-2.20% -1.35	59.93 100	59.94 2'000	-19.59%
Mineralys Rg USD \| US6031701013	13.88 30.07.2025	13.60 29.07.2025	+2.06% +0.28	13.88 1'900	13.89 600	+10.48%
Mirion Tech Rg-A USD \| US60471A1016	22.30 29.07.2025	22.30 28.07.2025	0.00% 0.00	22.28 31'800	22.30 13'200	+27.79%
Mirum Rg Reg S-AI USD \| US6047491013	51.17 30.07.2025	51.49 29.07.2025	-0.62% -0.32	51.14 700	51.20 500	+24.52%
Mission Produce Rg USD \| US60510V1089	12.19 30.07.2025	12.10 29.07.2025	+0.74% +0.09	12.19 300	12.20 600	-15.80%
Mister Car Wash Rg USD \| US60646V1052	6.25 30.07.2025	6.45 29.07.2025	-3.10% -0.20	6.24 4'200	6.25 4'200	-11.52%
MISTRAS Group Rg USD \| US60649T1079	8.11 29.07.2025	8.26 28.07.2025	-1.82% -0.15	8.11 2'500	8.12 900	-8.83%
Mitek Systems Rg USD \| US6067102003	9.28 30.07.2025	9.33 29.07.2025	-0.54% -0.05	9.28 700	9.29 2'900	-16.17%
Mobile Infrastr Rg USD \| US60739N1019	3.78 30.07.2025	3.82 29.07.2025	-1.05% -0.04	3.77 500	3.80 100	-7.73%
Modine Mfg Co Rg USD \| US6078281002	111.95 29.07.2025	105.51 28.07.2025	+6.10% +6.44	112.02 7'400	112.03 300	-8.99%
Modiv Indl Rg-C USD \| US60784B1017	14.64 29.07.2025	14.51 28.07.2025	+0.90% +0.13	14.61 3'700	14.65 1'500	-2.49%
Moelis & Co Rg-A USD \| US60786M1053	71.10 29.07.2025	71.28 28.07.2025	-0.25% -0.18	71.07 500	71.10 3'500	-3.52%
Monarch Casino&R Rg USD \| US6090271072	102.89 30.07.2025	104.35 29.07.2025	-1.40% -1.46	102.74 100	102.91 400	+32.26%
Monopar Therape Rg USD \| US61023L2079	43.03 30.07.2025	43.40 29.07.2025	-0.85% -0.37	42.75 100	43.14 100	+97.27%
Monro Rg USD \| US6102361010	16.32 30.07.2025	16.30 29.07.2025	+0.12% +0.02	16.32 300	16.34 1'500	-34.27%
Montauk Rnw Rg USD \| US61218C1036	2.26 30.07.2025	2.30 29.07.2025	-1.74% -0.04	2.26 3'500	2.27 800	-42.21%
Monte Rosa Therp Rg USD \| US61225M1027	5.26 30.07.2025	5.55 29.07.2025	-5.23% -0.29	5.26 3'600	5.27 500	-20.03%
Montrose Environ Rg USD \| US6151111019	22.39 29.07.2025	23.27 28.07.2025	-3.78% -0.88	22.36 1'900	22.38 700	+25.44%
Moog -A- USD \| US6153942023	195.43 29.07.2025	187.52 28.07.2025	+4.22% +7.91	195.51 1'600	195.52 100	-4.73%
Motorcar Parts A Rg USD \| US6200711009	11.70 30.07.2025	12.04 29.07.2025	-2.82% -0.34	11.67 700	11.70 2'100	+58.42%
Movado Rg USD \| US6245801062	16.38 29.07.2025	16.81 28.07.2025	-2.56% -0.43	16.38 1'300	16.40 500	-14.58%
MRC Global Rg USD \| US55345K1034	15.13 29.07.2025	15.02 28.07.2025	+0.73% +0.11	15.12 24'800	15.13 9'100	+17.53%
MstrCrft Bt Hldg Rg USD \| US57637H1032	20.36 30.07.2025	20.30 29.07.2025	+0.30% +0.06	20.35 1'000	20.38 100	+6.45%
Mtrpltn Bank Hld Rg USD \| US5917741044	71.30 29.07.2025	72.84 28.07.2025	-2.11% -1.54	71.46 500	71.47 300	+24.73%
Mueller Water Pro-A USD \| US6247581084	24.64 29.07.2025	24.95 28.07.2025	-1.24% -0.31	24.64 9'600	24.65 8'500	+10.89%
Murphy Oil Rg USD \| US6267171022	26.96 29.07.2025	27.13 28.07.2025	-0.63% -0.17	26.96 17'200	26.98 900	-10.34%
MVB Financial Rg USD \| US5538101024	23.00 30.07.2025	23.34 29.07.2025	-1.46% -0.34	23.00 300	23.03 300	+12.75%
Myers Ind Rg USD \| US6284641098	15.03 29.07.2025	15.07 28.07.2025	-0.27% -0.04	15.03 1'300	15.05 600	+36.50%
Myomo Rg USD \| US62857J2015	1.98 29.07.2025	2.02 28.07.2025	-1.98% -0.04	1.97 1'500	1.98 4'900	-68.63%
MYR Group Rg USD \| US55405W1045	198.15 30.07.2025	196.64 29.07.2025	+0.77% +1.51	198.05 800	198.09 600	+32.18%
Myriad Genetics Rg USD \| US62855J1043	4.10 30.07.2025	4.38 29.07.2025	-6.39% -0.28	4.10 8'600	4.11 3'300	-68.05%
N-able Rg USD \| US62878D1000	8.32 29.07.2025	8.33 28.07.2025	-0.12% -0.01	8.33 3'500	8.34 6'700	-10.81%
Nabor Industries Rg USD \| BMG6359F1370	33.45 29.07.2025	35.29 28.07.2025	-5.21% -1.84	33.63 900	33.64 200	-38.27%
Nacco Inds-A USD \| US6295791031	40.02 29.07.2025	41.16 28.07.2025	-2.77% -1.14	40.05 100	40.65 1'200	+38.03%
Nano Nuclear Rg USD \| US63010H1086	35.45 30.07.2025	37.88 29.07.2025	-6.41% -2.43	35.44 12'900	35.45 1'100	+52.16%
Nano-X Img Rg USD \| IL0011681371	4.89 30.07.2025	5.14 29.07.2025	-4.86% -0.25	4.89 7'800	4.90 3'600	-28.61%
NAPCO Sec Tech Rg USD \| US6304021057	30.89 30.07.2025	31.03 29.07.2025	-0.45% -0.14	30.84 1'000	30.89 1'100	-12.71%
Nat.Presto Ind. Rg USD \| US6372151042	96.74 29.07.2025	96.73 28.07.2025	+0.01% +0.01	96.98 300	96.99 100	-1.72%
Nathans Famous Rg USD \| US6323471002	94.75 30.07.2025	95.40 29.07.2025	-0.68% -0.65	94.74 400	95.05 100	+21.36%
National Banksha Rg USD \| US6348651091	28.83 30.07.2025	28.74 29.07.2025	+0.31% +0.09	28.65 100	29.07 100	+0.10%
National Beverag Rg USD \| US6350171061	46.99 30.07.2025	46.09 29.07.2025	+1.95% +0.90	46.98 700	47.03 800	+10.12%
National Cine Rg USD \| US6353092066	4.85 30.07.2025	4.98 29.07.2025	-2.61% -0.13	4.84 4'400	4.85 8'600	-25.00%
National Healthc Rg USD \| US6359061008	96.88 29.07.2025	95.82 28.07.2025	+1.11% +1.06	96.45 500	96.86 200	-10.91%
National Rsrch Rg USD \| US6373722023	13.26 30.07.2025	13.935 29.07.2025	-4.84% -0.675	13.24 1'200	13.31 200	-21.00%
National Vsn Hld Rg USD \| US63845R1077	24.55 30.07.2025	24.48 29.07.2025	+0.29% +0.07	24.54 21'400	24.55 500	+134.93%
Natl Bank Hldg Rg-A USD \| US6337071046	38.52 29.07.2025	39.08 28.07.2025	-1.43% -0.56	38.50 1'000	38.51 1'500	-9.24%
Natl Energy Svc Rg USD \| VGG6375R1073	7.18 30.07.2025	7.02 29.07.2025	+2.28% +0.16	7.18 4'600	7.19 300	-21.65%
Natl Health REIT Rg USD \| US63633D1046	71.33 29.07.2025	69.95 28.07.2025	+1.97% +1.38	71.33 1'900	71.42 1'500	+0.94%
Natural Gas Srvc Rg USD \| US63886Q1094	24.63 29.07.2025	24.47 28.07.2025	+0.65% +0.16	24.59 100	24.65 600	-8.69%
Natural GrVin Rg USD \| US63888U1088	36.96 29.07.2025	37.63 28.07.2025	-1.78% -0.67	36.97 2'300	37.00 300	-5.26%
Natures Sunshine Rg USD \| US6390271012	14.65 30.07.2025	14.73 29.07.2025	-0.54% -0.08	14.59 200	14.65 700	-0.07%
Navient Rg USD \| US63938C1080	13.79 30.07.2025	14.06 29.07.2025	-1.92% -0.27	13.78 400	13.79 1'800	+5.79%
Navigator Hldgs Rg USD \| MHY621321089	16.42 29.07.2025	16.22 28.07.2025	+1.23% +0.20	16.41 16'300	16.43 6'700	+5.67%
Navitas Semicond Rg USD \| US63942X1063	7.52 30.07.2025	8.56 29.07.2025	-12.15% -1.04	7.50 136'500	7.51 10'900	+139.78%
NB Bancorp Rg USD \| US63945M1071	17.99 30.07.2025	18.35 29.07.2025	-1.96% -0.36	17.99 600	18.00 200	+1.61%
NBT Bancorp Rg USD \| US6287781024	43.03 30.07.2025	41.47 29.07.2025	+3.76% +1.56	43.04 700	43.11 700	-9.17%
NCR Atl Rg USD \| US63001N1063	27.08 29.07.2025	27.60 28.07.2025	-1.88% -0.52	27.08 8'300	27.10 1'000	-18.63%
NCR Voyix Rg USD \| US62886E1082	13.98 29.07.2025	14.39 28.07.2025	-2.85% -0.41	13.98 2'000	13.99 17'200	+3.97%
Nelnet-A USD \| US64031N1081	125.89 29.07.2025	125.13 28.07.2025	+0.61% +0.76	125.86 700	126.11 1'900	+17.15%
Neogen Rg USD \| US6404911066	4.83 30.07.2025	5.42 29.07.2025	-10.89% -0.59	4.82 7'800	4.83 20'300	-55.35%
Neogenomics Rg USD \| US64049M2098	5.25 30.07.2025	6.46 29.07.2025	-18.73% -1.21	5.25 1'800	5.26 2'400	-60.80%
Neonode Rg USD \| US64051M7092	22.48 30.07.2025	25.24 29.07.2025	-10.94% -2.76	22.47 600	22.48 100	+206.68%
NerdWallet Rg-A USD \| US64082B1026	10.62 30.07.2025	10.93 29.07.2025	-2.84% -0.31	10.62 6'700	10.64 300	-17.82%
Nerdy Rg-A USD \| US64081V1098	1.58 29.07.2025	1.66 28.07.2025	-4.82% -0.08	1.58 10'900	1.59 1'500	+2.47%
Net Lease Rg USD \| US64110Y1082	33.77 29.07.2025	33.13 28.07.2025	+1.93% +0.64	33.76 100	33.82 1'600	+6.15%
NET PWR Rg-A USD \| US64107A1051	2.85 29.07.2025	2.88 28.07.2025	-1.04% -0.03	2.85 7'300	2.86 26'100	-72.80%
Netgear Rg USD \| US64111Q1040	25.09 30.07.2025	25.52 29.07.2025	-1.68% -0.43	25.09 1'800	25.13 400	-8.43%
Netscout Systems Rg USD \| US64115T1043	21.58 30.07.2025	21.79 29.07.2025	-0.96% -0.21	21.58 100	21.59 600	+0.60%
NetSTREIT REIT Rg USD \| US64119V3033	18.64 29.07.2025	18.41 28.07.2025	+1.25% +0.23	18.63 8'200	18.64 7'100	+30.11%
Neurogene Rg USD \| US64135M1053	21.00 30.07.2025	21.68 29.07.2025	-3.14% -0.68	20.98 600	21.00 3'000	-5.16%
Neuronetics Rg USD \| US64131A1051	4.47 30.07.2025	4.52 29.07.2025	-1.11% -0.05	4.46 6'100	4.47 3'100	+180.75%
NeuroPace Rg USD \| US6412881053	8.78 30.07.2025	8.74 29.07.2025	+0.46% +0.04	8.78 2'000	8.79 2'500	-21.89%
New Frtrs Ener Rg-A USD \| US6443931000	3.38 30.07.2025	3.985 29.07.2025	-15.18% -0.605	3.37 15'800	3.38 25'200	-73.64%
New Jersey Res Rg USD \| US6460251068	45.52 29.07.2025	45.44 28.07.2025	+0.18% +0.08	45.53 1'000	45.54 3'200	-2.59%
New Media Inv Rg USD \| US36472T1097	3.62 29.07.2025	3.76 28.07.2025	-3.72% -0.14	3.62 39'900	3.63 41'400	-25.69%
New York REIT Rg USD \| US6496048405	6.82 30.07.2025	6.80 29.07.2025	+0.29% +0.02	6.81 2'100	6.82 5'900	+12.21%
Newmark Group-A Rg USD \| US65158N1028	14.44 30.07.2025	13.55 29.07.2025	+6.57% +0.89	14.46 300	14.47 4'200	+5.78%
Newsmax Inc. Rg-B USD \| US65250K1051	13.41 29.07.2025	13.96 28.07.2025	-3.94% -0.55	- -	- -	-
NewtekOne Rg USD \| US6525262035	11.39 30.07.2025	11.82 29.07.2025	-3.64% -0.43	11.39 1'700	11.40 600	-7.44%
NexPoint REIT Rg USD \| US65342V1017	14.66 29.07.2025	14.45 28.07.2025	+1.45% +0.21	14.66 400	14.70 700	-7.90%
NexPoint Rs REIT Rg USD \| US65341D1028	33.45 29.07.2025	33.01 28.07.2025	+1.33% +0.44	33.48 500	33.49 200	-20.93%
NexPt Divsfd RE USD \| US65340G2057	4.57 29.07.2025	4.62 28.07.2025	-1.08% -0.05	4.58 1'100	4.60 4'500	-24.26%
NextDecade Rg USD \| US65342K1051	11.43 30.07.2025	11.39 29.07.2025	+0.35% +0.04	11.42 1'400	11.43 25'800	+47.73%
Nextdoor Hldg Rg-A USD \| US65345M1080	1.82 29.07.2025	1.88 28.07.2025	-3.19% -0.06	1.81 38'200	1.82 33'500	-20.68%
NextNav Rg USD \| US65345N1063	15.21 30.07.2025	15.38 29.07.2025	-1.11% -0.17	15.21 3'300	15.23 400	-1.16%
Nextnrg Rg USD \| US6529411059	1.43 30.07.2025	1.61 29.07.2025	-11.18% -0.18	1.43 1'200	1.44 200	-48.06%
Nextracker Rg-A USD \| US65290E1010	64.90 30.07.2025	65.41 29.07.2025	-0.78% -0.51	64.92 900	64.94 300	+79.06%
NEXXEN Intl Rg USD \| IL0012165630	10.77 30.07.2025	11.01 29.07.2025	-2.18% -0.24	10.78 400	10.80 2'100	-
NI Holdings Rg USD \| US65342T1060	13.02 30.07.2025	13.13 29.07.2025	-0.84% -0.11	13.02 200	13.11 100	-16.37%
Niagen Biosci Rg USD \| US1710774076	9.66 30.07.2025	9.69 29.07.2025	-0.31% -0.03	9.64 1'500	9.66 3'400	+82.66%
Nicolet Bankshar Rg USD \| US65406E1029	131.48 29.07.2025	133.58 28.07.2025	-1.57% -2.10	131.59 300	131.66 200	+27.33%
NioCorp Devel Rg USD \| CA6544846091	2.82 30.07.2025	3.00 29.07.2025	-6.00% -0.18	2.82 15'000	2.84 3'100	+93.55%
Nkarta Rg USD \| US65487U1088	2.06 30.07.2025	2.20 29.07.2025	-6.36% -0.14	2.06 6'500	2.07 2'400	-11.65%
NL Industries Rg USD \| US6291564077	6.60 29.07.2025	6.63 28.07.2025	-0.45% -0.03	6.60 600	6.68 700	-14.67%
nLIGHT Rg USD \| US65487K1007	20.70 30.07.2025	19.34 29.07.2025	+7.03% +1.36	20.69 3'000	20.72 600	+84.37%
NMI Hldgs Rg USD \| US6292093050	37.96 30.07.2025	37.81 29.07.2025	+0.40% +0.15	37.97 700	37.99 800	+2.86%
Noble Corp Rg-A USD \| GB00BMXNWH07	28.36 29.07.2025	29.00 28.07.2025	-2.21% -0.64	28.37 2'600	28.39 5'400	-7.64%
Nordic Amer Tank Rg USD \| BMG657731060	2.83 29.07.2025	2.80 28.07.2025	+1.07% +0.03	2.83 5'200	2.84 86'500	+12.00%
Northeast Bank Rg USD \| US66405S1006	104.07 30.07.2025	97.66 29.07.2025	+6.56% +6.41	104.07 3'600	104.49 100	+6.46%
NorthEast Cmmty Rg USD \| US6641211007	21.55 30.07.2025	22.10 29.07.2025	-2.49% -0.55	21.53 900	21.58 200	-9.65%
Northern Oil&Gas Rg USD \| US6655313079	29.50 29.07.2025	29.71 28.07.2025	-0.71% -0.21	29.52 9'300	29.53 1'000	-20.05%
Northfield Banco Rg USD \| US66611T1088	10.96 30.07.2025	11.00 29.07.2025	-0.36% -0.04	10.96 600	10.97 1'300	-5.34%
Northpointe Rg USD \| US66661N8864	14.84 29.07.2025	15.10 28.07.2025	-1.72% -0.26	14.83 1'500	14.86 2'000	-
Northrim BanCorp Rg USD \| US6667621097	85.60 30.07.2025	85.89 29.07.2025	-0.34% -0.29	85.57 600	85.78 100	+10.20%
NorthWestern Rg USD \| US6680743050	52.54 30.07.2025	52.11 29.07.2025	+0.83% +0.43	52.52 500	52.54 2'900	-2.53%
Northwst Bncshs Rg USD \| US6673401039	12.345 30.07.2025	12.68 29.07.2025	-2.64% -0.335	12.34 1'000	12.35 6'000	-3.87%
Norwood Financia Rg USD \| US6695491075	24.53 30.07.2025	24.60 29.07.2025	-0.28% -0.07	24.53 100	24.61 100	-9.58%
Novagold Resourc Rg USD \| CA66987E2069	5.245 29.07.2025	5.225 28.07.2025	+0.38% +0.02	- -	- -	+56.67%
Novanta Rg USD \| CA67000B1040	123.82 30.07.2025	124.63 29.07.2025	-0.65% -0.81	123.78 300	123.97 500	-18.42%
Novavax Rg USD \| US6700024010	7.01 30.07.2025	7.28 29.07.2025	-3.71% -0.27	7.01 28'900	7.02 5'200	-9.45%
NovoCure NPV Rg USD \| JE00BYSS4X48	11.375 30.07.2025	11.64 29.07.2025	-2.28% -0.265	11.37 6'900	11.38 11'600	-60.94%
NPK Intl Rg USD \| US6517185046	9.05 29.07.2025	9.13 28.07.2025	-0.88% -0.08	9.04 4'000	9.05 4'300	+19.04%
Nu Skin Enterp Rg-A USD \| US67018T1051	8.65 29.07.2025	8.89 28.07.2025	-2.70% -0.24	8.64 14'200	8.65 1'500	+29.03%
Nurix Therapeutc-Rg USD \| US67080M1036	11.89 30.07.2025	11.93 29.07.2025	-0.34% -0.04	11.89 8'700	11.91 1'900	-36.68%
Nuscale Power Rg USD \| US67079K1007	48.97 29.07.2025	50.99 28.07.2025	-3.96% -2.02	48.96 700	48.97 14'500	+184.38%
Nutex Hlth Rg USD \| US67079U3068	85.41 30.07.2025	92.40 29.07.2025	-7.56% -6.99	85.00 200	85.40 100	+191.57%
Nuvalent Rg-A USD \| US6707031075	79.21 30.07.2025	81.94 29.07.2025	-3.33% -2.73	79.18 4'300	79.21 700	+4.68%
Nuvation Bio Rg-A USD \| US67080N1019	2.46 29.07.2025	2.55 28.07.2025	-3.53% -0.09	2.46 31'300	2.47 42'000	-4.14%
Nuvectis Pharma Rg USD \| US67080T1088	7.56 30.07.2025	7.60 29.07.2025	-0.53% -0.04	7.54 100	7.58 200	+40.48%
NV5 Global Rg USD \| US62945V1098	22.25 30.07.2025	22.39 29.07.2025	-0.63% -0.14	22.25 8'900	22.28 400	+18.84%
NVE Rg USD \| US6294452064	64.24 30.07.2025	63.17 29.07.2025	+1.69% +1.07	64.21 400	64.40 100	-22.42%
NW Nat Hldg Rg USD \| US66765N1054	40.62 29.07.2025	40.50 28.07.2025	+0.30% +0.12	40.62 3'800	40.64 2'200	+2.38%
NWPX Infra Rg USD \| US6677461013	43.10 30.07.2025	42.48 29.07.2025	+1.46% +0.62	43.09 100	43.17 200	-11.98%
O-I Glass Rg USD \| US67098H1041	14.48 29.07.2025	14.40 28.07.2025	+0.56% +0.08	14.48 8'700	14.49 5'200	+32.84%
Oak Valley Banc Rg USD \| US6718071052	27.06 30.07.2025	27.57 29.07.2025	-1.85% -0.51	27.06 100	27.13 100	-5.74%
Oceaneering Intl Rg USD \| US6752321025	22.82 29.07.2025	22.92 28.07.2025	-0.44% -0.10	22.81 2'700	22.82 14'500	-12.12%
Oceanfirst Bk Rg USD \| US6752341080	17.12 30.07.2025	17.39 29.07.2025	-1.55% -0.27	17.11 1'700	17.14 900	-3.92%
Ocular Therapeut Rg USD \| US67576A1007	11.75 30.07.2025	12.08 29.07.2025	-2.73% -0.33	11.74 5'900	11.75 3'600	+41.45%
OFG Bancorp Rg USD \| PR67103X1020	43.69 29.07.2025	43.70 28.07.2025	-0.02% -0.01	43.69 1'900	43.73 1'500	+3.26%
Ohio Vy Banc Cor Rg USD \| US6777191064	33.82 30.07.2025	34.27 29.07.2025	-1.31% -0.45	33.51 100	33.82 200	+41.55%
Oil States Intl Rg USD \| US6780261052	5.81 29.07.2025	5.84 28.07.2025	-0.51% -0.03	5.80 3'400	5.81 4'500	+15.42%
Oil-Dri Corp of Rg USD \| US6778641000	57.26 29.07.2025	57.39 28.07.2025	-0.23% -0.13	57.22 800	57.26 600	+30.97%
Oklo Rg-A USD \| US02156V1098	71.01 29.07.2025	75.50 28.07.2025	-5.95% -4.49	71.00 15'200	71.05 2'900	+255.63%
Olaplex Hldg Rg USD \| US6793691089	1.50 30.07.2025	1.47 29.07.2025	+2.04% +0.03	1.50 11'100	1.51 15'300	-15.03%
Old Natl Bancorp Rg USD \| US6800331075	21.44 30.07.2025	21.59 29.07.2025	-0.69% -0.15	21.43 4'200	21.44 19'500	-0.53%
Old Point Financ Rg USD \| US6801941070	40.36 30.07.2025	40.50 29.07.2025	-0.35% -0.14	40.31 200	40.46 100	+55.41%
Old Second Banco Rg USD \| US6802771005	17.61 30.07.2025	17.73 29.07.2025	-0.68% -0.12	17.60 1'600	17.62 400	-0.28%
Olema Pharma Rg USD \| US68062P1066	5.01 30.07.2025	4.83 29.07.2025	+3.73% +0.18	5.01 4'700	5.03 13'100	-17.15%
Olo Rg-A USD \| US68134L1098	10.45 29.07.2025	10.13 28.07.2025	+3.16% +0.32	10.45 7'000	10.46 8'600	+31.90%
Olympic Steel Rg USD \| US68162K1060	32.10 30.07.2025	32.58 29.07.2025	-1.47% -0.48	32.03 100	32.10 100	-0.70%
Omega Flex Rg USD \| US6820951043	33.32 30.07.2025	33.70 29.07.2025	-1.13% -0.38	33.02 200	33.33 200	-19.70%
Omeros Rg USD \| US6821431029	3.97 30.07.2025	4.15 29.07.2025	-4.34% -0.18	3.97 1'000	3.98 5'500	-58.00%
Omniab Rg USD \| US68218J1034	1.96 30.07.2025	2.06 29.07.2025	-4.85% -0.10	1.95 14'000	1.96 2'100	-41.81%
Omnicell Rg USD \| US68213N1090	29.615 30.07.2025	29.00 29.07.2025	+2.12% +0.615	29.61 600	29.62 3'500	-34.86%
ON24 Rg USD \| US68339B1044	5.08 29.07.2025	5.26 28.07.2025	-3.42% -0.18	5.07 5'600	5.09 2'000	-18.58%
Oncology Inst Rg USD \| US68236X1000	3.62 30.07.2025	3.77 29.07.2025	-3.98% -0.15	3.62 21'900	3.63 10'800	+1'120.06%
ONE Gas Rg USD \| US68235P1084	72.76 29.07.2025	72.18 28.07.2025	+0.80% +0.58	72.73 800	72.76 4'000	+4.23%
One Libert Ppt R Rg USD \| US6824061039	23.02 29.07.2025	22.82 28.07.2025	+0.88% +0.20	22.99 700	23.03 1'100	-16.23%
OneSpan Rg USD \| US68287N1000	15.11 30.07.2025	15.125 29.07.2025	-0.10% -0.015	15.10 400	15.12 1'400	-18.42%
OneSpWrld Hldgs-Rg USD \| BSP736841136	21.75 30.07.2025	22.43 29.07.2025	-3.03% -0.68	21.74 300	21.77 2'000	+12.71%
OneWater Marin Rg-A USD \| US68280L1017	15.03 30.07.2025	15.21 29.07.2025	-1.18% -0.18	15.02 100	15.06 200	-12.49%
Onity Grp Rg USD \| US6757466064	38.34 29.07.2025	38.35 28.07.2025	-0.03% -0.01	38.28 500	38.35 700	+24.88%
Ooma Rg USD \| US6834161019	11.50 29.07.2025	11.88 28.07.2025	-3.20% -0.38	11.50 1'400	11.52 1'100	-15.50%
OP Bancorp Rg USD \| US67109R1095	13.14 30.07.2025	13.80 29.07.2025	-4.78% -0.66	13.13 1'200	13.18 200	-12.71%
OPAL Fuels Rg-A USD \| US68347P1030	2.45 30.07.2025	2.50 29.07.2025	-2.00% -0.05	2.45 2'700	2.46 400	-26.25%
Open Lending Rg USD \| US68373J1043	2.47 30.07.2025	2.61 29.07.2025	-5.36% -0.14	2.45 1'100	2.46 19'300	-56.28%
OPENLANE Rg USD \| US48238T1097	24.75 29.07.2025	24.76 28.07.2025	-0.04% -0.01	24.76 3'000	24.77 700	+24.80%
Opko Health Rg USD \| US68375N1037	1.35 30.07.2025	1.35 29.07.2025	0.00% 0.00	1.35 69'100	1.36 24'200	-8.16%
Oportun Finl Rg USD \| US68376D1046	6.21 30.07.2025	6.20 29.07.2025	+0.16% +0.01	6.21 6'300	6.22 1'700	+59.79%
OppFi Rg USD \| US68386H1032	10.88 29.07.2025	10.92 28.07.2025	-0.37% -0.04	10.88 8'600	10.90 5'400	+42.56%
OptimizeRx Rg USD \| US68401U2042	12.89 30.07.2025	13.80 29.07.2025	-6.59% -0.91	12.89 1'800	12.92 100	+183.95%
Option Cr Health Rg USD \| US68404L2016	30.13 30.07.2025	29.77 29.07.2025	+1.21% +0.36	30.15 1'300	30.16 2'900	+28.32%
Orange Cnty Bnc Rg USD \| US68417L1070	26.40 30.07.2025	26.42 29.07.2025	-0.08% -0.02	26.17 100	26.42 700	-4.91%
Orasure Techs Rg USD \| US68554V1089	3.27 30.07.2025	3.35 29.07.2025	-2.39% -0.08	3.26 4'400	3.27 2'400	-7.20%
Orchid Islnd Rg USD \| US68571X3017	7.28 29.07.2025	7.33 28.07.2025	-0.68% -0.05	7.28 58'800	7.29 31'700	-5.78%
Organgnss Hldg Rg-A USD \| US68621F1021	4.77 30.07.2025	5.02 29.07.2025	-4.98% -0.25	4.76 11'300	4.77 1'800	+56.88%
ORIC Pharma Rg USD \| US68622P1093	11.04 30.07.2025	11.18 29.07.2025	-1.25% -0.14	11.03 4'100	11.04 8'100	+38.54%
Origin Bancorp Rg USD \| US68621T1025	37.69 29.07.2025	38.10 28.07.2025	-1.08% -0.41	37.72 100	37.74 1'200	+14.45%
Orion Group Hldg Rg USD \| US68628V3087	9.40 29.07.2025	9.53 28.07.2025	-1.36% -0.13	9.38 400	9.40 2'000	+30.01%
Orion Rg USD \| LU1092234845	11.03 29.07.2025	11.24 28.07.2025	-1.87% -0.21	11.04 300	11.05 2'200	-28.82%
Ormat Technologi Rg USD \| US6866881021	88.15 29.07.2025	88.39 28.07.2025	-0.27% -0.24	88.11 100	88.14 900	+30.52%
Orrstown Fncl Rg USD \| US6873801053	33.62 30.07.2025	34.30 29.07.2025	-1.98% -0.68	33.62 800	33.66 100	-6.31%
Orthofix Med Rg USD \| US68752M1080	11.53 30.07.2025	11.40 29.07.2025	+1.14% +0.13	11.53 2'400	11.55 300	-34.71%
OrthoPediatrics Rg USD \| US68752L1008	22.27 30.07.2025	22.39 29.07.2025	-0.54% -0.12	22.27 500	22.29 600	-3.41%
Oruka Thera Rg USD \| US6876041087	13.73 30.07.2025	14.01 29.07.2025	-2.00% -0.28	13.72 3'600	13.78 100	-27.75%
Oscar Health Rg-A USD \| US6877931096	13.84 29.07.2025	14.67 28.07.2025	-5.66% -0.83	13.83 8'300	13.84 1'400	+9.15%
OSI Systems Rg USD \| US6710441055	225.22 30.07.2025	224.07 29.07.2025	+0.51% +1.15	225.04 200	225.58 200	+33.83%
Otter Tail Rg USD \| US6896481032	78.22 30.07.2025	77.81 29.07.2025	+0.53% +0.41	78.22 700	78.24 600	+5.38%
Ouster Rg USD \| US68989M2026	23.215 30.07.2025	25.93 29.07.2025	-10.47% -2.715	23.21 8'200	23.22 1'800	+112.19%
Outdoor Holding Rg USD \| US00175J1079	1.21 30.07.2025	1.16 29.07.2025	+4.31% +0.05	1.21 1'000	1.22 4'000	+5.45%
OUTFRONT Media Rg USD \| US69007J3041	17.73 29.07.2025	17.91 28.07.2025	-1.01% -0.18	17.73 17'000	17.74 2'900	-1.46%
Outset Medical Rg USD \| US6901452069	17.54 30.07.2025	18.04 29.07.2025	-2.77% -0.50	17.53 400	17.59 300	+8.35%
Owens & Minor Rg USD \| US6907321029	7.45 29.07.2025	7.87 28.07.2025	-5.34% -0.42	7.45 7'700	7.46 3'000	-39.79%
Oxford Ind Rg USD \| US6914973093	41.68 29.07.2025	43.58 28.07.2025	-4.36% -1.90	41.69 800	41.74 800	-44.68%
P10 Rg-A USD \| US69376K1060	12.40 29.07.2025	12.43 28.07.2025	-0.24% -0.03	12.39 100	12.40 5'200	-1.43%
Pacific Bio CA Rg USD \| US69404D1081	1.54 30.07.2025	1.64 29.07.2025	-6.10% -0.10	1.54 134'500	1.55 73'500	-10.38%
Pacific Premier Rg USD \| US69478X1054	22.17 30.07.2025	22.34 29.07.2025	-0.76% -0.17	22.16 4'900	22.17 600	-10.35%
Pacira BioScienc Rg USD \| US6951271005	21.61 30.07.2025	22.05 29.07.2025	-2.00% -0.44	21.61 1'300	21.62 3'000	+17.04%
PACS Group Rg USD \| US69380Q1076	11.53 29.07.2025	11.76 28.07.2025	-1.96% -0.23	11.53 1'600	11.55 5'000	-10.30%
PAGAYA Rg USD \| IL0011858912	29.08 30.07.2025	31.09 29.07.2025	-6.47% -2.01	29.05 6'000	29.07 500	+234.66%
PagerDuty Rg USD \| US69553P1003	16.41 29.07.2025	16.83 28.07.2025	-2.50% -0.42	16.42 2'600	16.45 33'600	-7.83%
PagSeguro-A Rg USD \| KYG687071012	7.94 29.07.2025	8.12 28.07.2025	-2.22% -0.18	7.94 34'000	7.95 25'900	+29.71%
Palladyne AI Rg USD \| US80359A2050	8.51 30.07.2025	9.82 29.07.2025	-13.34% -1.31	8.50 400	8.51 1'800	-19.97%
Palomar Hldgs Rg USD \| US69753M1053	129.99 30.07.2025	130.31 29.07.2025	-0.25% -0.32	129.96 700	130.11 300	+23.41%
Palvella Thera Rg USD \| US6979471090	38.88 30.07.2025	39.87 29.07.2025	-2.48% -0.99	38.86 1'100	39.00 100	+232.25%
PAMT Rg USD \| US6931491061	12.81 30.07.2025	13.30 29.07.2025	-3.68% -0.49	12.81 800	12.91 100	-35.04%
Panagea Logistic Rg USD \| BMG6891L1054	4.97 30.07.2025	5.05 29.07.2025	-1.58% -0.08	4.96 1'300	4.97 2'200	-5.78%
Papa Johns Intl Rg USD \| US6988131024	42.205 30.07.2025	43.06 29.07.2025	-1.99% -0.855	42.19 200	42.22 1'100	+4.85%
Par Pacific Hldn Rg USD \| US69888T2078	32.87 29.07.2025	32.05 28.07.2025	+2.56% +0.82	32.86 5'400	32.87 8'400	+95.55%
Par Technology Rg USD \| US6988841036	64.07 29.07.2025	67.99 28.07.2025	-5.77% -3.92	64.13 3'400	64.14 2'600	-6.44%
Paramount Grp-RE Rg USD \| US69924R1086	6.21 29.07.2025	6.23 28.07.2025	-0.32% -0.02	6.21 18'800	6.22 7'200	+26.11%
Park Aerospace Rg USD \| US70014A1043	17.64 29.07.2025	17.83 28.07.2025	-1.07% -0.19	17.70 14'400	17.71 1'600	+21.71%
Park National Rg USD \| US7006581075	164.84 29.07.2025	165.22 28.07.2025	-0.23% -0.38	165.14 300	165.31 200	-3.62%
Park Ohio Holdin Rg USD \| US7006661000	16.91 30.07.2025	17.32 29.07.2025	-2.37% -0.41	16.90 200	17.07 100	-34.07%
Parke Bancorp Rg USD \| US7008851062	21.31 30.07.2025	21.60 29.07.2025	-1.34% -0.29	21.31 400	21.37 100	+5.31%
Pathward Finl Rg USD \| US59100U1088	77.72 30.07.2025	80.27 29.07.2025	-3.18% -2.55	77.67 1'000	77.77 300	+9.09%
Patria Invt Rg USD \| KYG694511059	14.06 30.07.2025	13.71 29.07.2025	+2.55% +0.35	14.06 400	14.08 4'800	+17.88%
Patrick Industr. Rg USD \| US7033431039	101.29 30.07.2025	99.98 29.07.2025	+1.31% +1.31	101.21 1'400	101.34 300	+20.34%
Patriot Natl Ban Rg USD \| US70336F2039	1.53 30.07.2025	1.58 29.07.2025	-3.16% -0.05	1.53 1'500	1.54 1'800	-14.13%
Patterson-Uti En Rg USD \| US7034811015	6.35 30.07.2025	6.24 29.07.2025	+1.76% +0.11	6.34 14'000	6.35 59'200	-24.46%
Payoneer Global Rg USD \| US70451X1046	6.61 30.07.2025	6.72 29.07.2025	-1.64% -0.11	6.60 21'500	6.61 8'500	-33.07%
Paysafe Rg USD \| BMG6964L2062	12.61 29.07.2025	13.23 28.07.2025	-4.69% -0.62	12.61 5'800	12.62 1'000	-22.63%
Paysign Rg USD \| US70451A1043	7.69 30.07.2025	7.73 29.07.2025	-0.52% -0.04	7.68 1'000	7.69 8'000	+155.96%
PBF Ener Rg-A USD \| US69318G1067	25.46 29.07.2025	25.10 28.07.2025	+1.43% +0.36	25.46 35'000	25.49 2'200	-5.46%
Pc Connection Rg USD \| US69318J1007	64.22 30.07.2025	64.51 29.07.2025	-0.45% -0.29	64.08 200	64.22 900	-6.87%
PCB Bancorp Rg USD \| US69320M1099	21.41 30.07.2025	21.42 29.07.2025	-0.05% -0.01	21.40 100	21.45 300	+5.83%
PDF Solutions Rg USD \| US6932821050	24.23 30.07.2025	24.25 29.07.2025	-0.08% -0.02	24.23 2'000	24.28 200	-10.45%
Peabody Energy Rg USD \| US7045511000	16.08 29.07.2025	15.47 28.07.2025	+3.94% +0.61	16.06 3'500	16.08 6'500	-26.12%
Peapack Gladston Rg USD \| US7046991078	26.18 30.07.2025	26.43 29.07.2025	-0.95% -0.25	26.19 1'300	26.23 200	-17.54%
Pebbleb REIT-SBI Rg USD \| US70509V1008	10.54 29.07.2025	10.58 28.07.2025	-0.38% -0.04	10.59 100	10.60 600	-21.92%
Pediatrix Medica Rg USD \| US58502B1061	12.67 29.07.2025	12.67 28.07.2025	0.00% 0.00	12.66 200	12.67 16'000	-3.43%
Peloton Intera Rg-A USD \| US70614W1009	6.18 30.07.2025	6.38 29.07.2025	-3.13% -0.20	6.17 3'400	6.18 65'100	-26.67%
Penguin Sltn Rg USD \| US7069151055	24.63 30.07.2025	25.07 29.07.2025	-1.76% -0.44	24.61 1'100	24.63 400	+30.64%
Pennant Group Rg USD \| US70805E1091	22.98 30.07.2025	23.22 29.07.2025	-1.03% -0.24	22.95 700	22.99 800	-12.44%
PennyMac REIT Rg USD \| US70931T1034	12.26 29.07.2025	12.21 28.07.2025	+0.41% +0.05	12.26 8'200	12.27 2'000	-3.02%
Peoples Bancorp Rg USD \| US7105771072	28.73 30.07.2025	29.44 29.07.2025	-2.41% -0.71	28.66 100	29.16 100	-5.79%
Peoples Bancorp Rg USD \| US7097891011	29.34 30.07.2025	29.78 29.07.2025	-1.48% -0.44	29.33 500	29.34 200	-6.03%
Peoples Fin Serv Rg USD \| US7110401053	49.60 30.07.2025	50.50 29.07.2025	-1.78% -0.90	49.59 100	49.80 100	-1.33%
Perdoceo Edu Rg USD \| US71363P1066	28.56 30.07.2025	28.39 29.07.2025	+0.60% +0.17	28.56 800	28.60 300	+7.25%
Perella Weinbg Rg-A USD \| US71367G1022	20.87 30.07.2025	20.70 29.07.2025	+0.82% +0.17	20.86 500	20.88 2'000	-13.17%
Performant Healt Rg USD \| US71377E1055	3.52 30.07.2025	3.65 29.07.2025	-3.56% -0.13	3.51 900	3.52 500	+20.86%
Perimeter Sol Rg USD \| US71385M1071	16.29 29.07.2025	16.53 28.07.2025	-1.45% -0.24	16.28 2'800	16.29 18'800	+29.34%
Perma-Fix Envir Rg USD \| US7141572039	12.05 30.07.2025	12.33 29.07.2025	-2.27% -0.28	12.05 200	12.06 500	+11.38%
Perpetua Res Rg USD \| CA7142661031	15.47 30.07.2025	15.88 29.07.2025	-2.58% -0.41	15.44 11'300	15.47 500	+48.83%
Personalis Rg USD \| US71535D1063	5.58 30.07.2025	6.15 29.07.2025	-9.27% -0.57	5.58 1'400	5.59 300	+6.40%
Perspective Th Rg-B USD \| US46489V3024	3.92 29.07.2025	4.12 28.07.2025	-4.85% -0.20	3.93 1'200	3.94 600	+29.15%
Petco Health Rg-A USD \| US71601V1052	3.22 30.07.2025	3.41 29.07.2025	-5.57% -0.19	3.22 30'900	3.23 20'800	-10.50%
Pfd Bk Rg USD \| US7403674044	92.42 30.07.2025	93.82 29.07.2025	-1.49% -1.40	92.40 800	92.60 200	+8.61%
Phathom Pharma Rg USD \| US71722W1071	8.62 30.07.2025	8.80 29.07.2025	-2.05% -0.18	8.62 9'100	8.64 500	+8.37%
Phibro Animal Rg-A USD \| US71742Q1067	28.01 30.07.2025	28.92 29.07.2025	-3.15% -0.91	28.00 1'200	28.07 200	+37.71%
Phinia Rg USD \| US71880K1016	53.71 29.07.2025	53.85 28.07.2025	-0.26% -0.14	53.71 100	53.75 200	+11.79%
Phls Edison REIT Rg USD \| US71844V2016	35.11 30.07.2025	34.23 29.07.2025	+2.57% +0.88	35.10 100	35.11 1'900	-8.62%
Photronics Inc Rg USD \| US7194051022	21.39 30.07.2025	21.12 29.07.2025	+1.28% +0.27	21.39 600	21.40 1'600	-10.36%
Phreesia Rg USD \| US71944F1066	27.12 29.07.2025	27.13 28.07.2025	-0.04% -0.01	27.13 1'000	27.16 8'100	+7.83%
Piedmont Lith Rg USD \| US72016P1057	7.26 30.07.2025	7.76 29.07.2025	-6.44% -0.50	7.25 200	7.26 200	-11.21%
Piedmont Rlty Rg-A USD \| US7201902068	7.80 29.07.2025	7.47 28.07.2025	+4.42% +0.33	7.80 2'000	7.81 12'200	-18.36%
Pioneer Bancorp Rg USD \| US7235611065	12.22 30.07.2025	12.34 29.07.2025	-0.97% -0.12	12.24 100	12.35 100	+7.12%
Piper Sandler Rg USD \| US7240781002	316.60 29.07.2025	314.26 28.07.2025	+0.74% +2.34	316.60 700	316.98 100	+4.77%
Pitney Bowes Rg USD \| US7244791007	11.57 29.07.2025	12.11 28.07.2025	-4.46% -0.54	11.57 16'700	11.58 8'200	+67.27%
PJT Partners Rg-A USD \| US69343T1079	177.52 29.07.2025	182.52 28.07.2025	-2.74% -5.00	177.44 400	177.52 5'300	+15.66%
Pkstn Rlty Tr Rg-E USD \| US39818P7996	13.81 29.07.2025	14.04 28.07.2025	-1.64% -0.23	13.81 1'300	13.83 4'600	+26.83%
Planet Labs Rg-A USD \| US72703X1063	6.19 29.07.2025	6.36 28.07.2025	-2.67% -0.17	6.19 14'400	6.20 34'800	+57.43%
PlayStudios Rg-A USD \| US72815G1085	1.19 30.07.2025	1.22 29.07.2025	-2.46% -0.03	1.19 12'200	1.20 4'100	-34.41%
Playtika Hldg Rg USD \| US72815L1070	4.52 30.07.2025	4.69 29.07.2025	-3.62% -0.17	4.52 3'500	4.53 12'600	-32.42%
Plexus Corp Rg USD \| US7291321005	128.52 30.07.2025	124.70 29.07.2025	+3.06% +3.82	128.37 100	128.64 500	-20.31%
Plug Power Rg USD \| US72919P2020	1.59 30.07.2025	1.77 29.07.2025	-10.17% -0.18	1.59 779'900	1.60 139'000	-16.90%
Plumas Bancorp Rg USD \| US7292731020	42.03 30.07.2025	42.10 29.07.2025	-0.17% -0.07	42.00 1'100	42.10 100	-10.92%
Plymouth In REIT Rg USD \| US7296401026	15.28 29.07.2025	15.07 28.07.2025	+1.39% +0.21	15.28 3'400	15.30 2'200	-15.34%
PnnyMc Finl Svc Rg USD \| US70932M1071	94.97 29.07.2025	93.41 28.07.2025	+1.67% +1.56	94.95 6'500	95.07 500	-8.55%
Polaris Rg USD \| US7310681025	57.81 29.07.2025	49.48 28.07.2025	+16.84% +8.33	57.81 1'600	57.82 1'000	-14.13%
Ponce Fin Grp Rg USD \| US7323441060	14.45 30.07.2025	14.36 29.07.2025	+0.63% +0.09	14.45 400	14.52 500	+10.46%
Porch Group Rg USD \| US7332451043	12.81 30.07.2025	13.12 29.07.2025	-2.36% -0.31	12.81 9'900	12.84 1'900	+166.67%
Port Gen Elec Rg USD \| US7365088472	41.29 29.07.2025	40.95 28.07.2025	+0.83% +0.34	41.29 1'800	41.30 6'300	-6.12%
Portillo's Rg-A USD \| US73642K1060	9.91 30.07.2025	10.22 29.07.2025	-3.03% -0.31	9.91 19'600	9.92 100	+8.72%
Postal REIT Rg-A USD \| US73757R1023	14.42 29.07.2025	14.31 28.07.2025	+0.77% +0.11	14.42 5'200	14.44 2'400	+9.66%
Potbelly Rg USD \| US73754Y1001	11.92 30.07.2025	12.12 29.07.2025	-1.65% -0.20	11.91 800	11.92 2'400	+28.66%
PotlatchDeltic Rg USD \| US7376301039	41.65 30.07.2025	40.56 29.07.2025	+2.69% +1.09	41.64 1'600	41.71 2'300	+3.34%
Powell Ind Rg USD \| US7391281067	233.32 30.07.2025	242.41 29.07.2025	-3.75% -9.09	233.32 300	233.75 100	+9.37%
Power Integratio Rg USD \| US7392761034	50.74 30.07.2025	52.48 29.07.2025	-3.32% -1.74	50.72 1'800	50.74 800	-14.94%
Power Solutions Rg USD \| US73933G2021	88.15 30.07.2025	89.06 29.07.2025	-1.02% -0.91	87.92 100	88.15 100	+199.36%
PowerFleet Rg USD \| US73931J1097	4.24 30.07.2025	4.48 29.07.2025	-5.36% -0.24	4.23 6'900	4.24 9'100	-32.73%
PRA Group Rg USD \| US69354N1063	15.68 30.07.2025	15.65 29.07.2025	+0.19% +0.03	15.68 800	15.69 1'500	-25.08%
Prairie Oper Rg USD \| US7396501097	3.59 30.07.2025	3.79 29.07.2025	-5.28% -0.20	3.59 6'600	3.60 1'200	-45.23%
Praxis Precis Rg USD \| US74006W2070	55.96 30.07.2025	55.65 29.07.2025	+0.56% +0.31	55.83 1'000	55.99 1'200	-27.69%
Precigen Rg USD \| US74017N1054	1.57 30.07.2025	1.58 29.07.2025	-0.63% -0.01	1.57 81'300	1.58 9'000	+41.07%
Preformed Line P Rg USD \| US7404441047	141.60 30.07.2025	140.36 26.07.2025	+0.88% +1.24	- -	- -	+10.96%
Premier Rg-A USD \| US74051N1028	21.24 30.07.2025	21.12 29.07.2025	+0.57% +0.12	21.24 10'900	21.25 100	-0.38%
Prestige Consmer Rg USD \| US74112D1019	74.65 29.07.2025	76.30 28.07.2025	-2.16% -1.65	74.61 200	74.62 300	-2.29%
Pricesmart Rg USD \| US7415111092	107.17 30.07.2025	108.25 29.07.2025	-1.00% -1.08	107.15 700	107.27 500	+17.45%
Prime Medicine Rg USD \| US74168J1016	3.83 30.07.2025	4.09 29.07.2025	-6.36% -0.26	3.81 8'900	3.82 4'400	+40.07%
PrimeEnergy Res Rg USD \| US74158E1047	182.00 30.07.2025	176.32 29.07.2025	+3.22% +5.68	182.00 100	182.50 100	-19.70%
Primis Financial Rg USD \| US74167B1098	11.51 30.07.2025	11.67 29.07.2025	-1.37% -0.16	11.51 400	11.52 500	+0.09%
Primoris Svcs Rg USD \| US74164F1030	92.69 29.07.2025	92.27 28.07.2025	+0.46% +0.42	92.64 200	92.65 2'600	+20.77%
Princeton Banc Rg USD \| US74179A1079	31.39 30.07.2025	31.31 29.07.2025	+0.26% +0.08	31.26 100	31.69 100	-9.06%
Priority Tech Hl Rg USD \| US74275G1076	6.90 30.07.2025	7.19 29.07.2025	-4.03% -0.29	6.89 4'800	6.90 600	-38.81%
Privia Hlth Rg USD \| US74276R1023	19.48 30.07.2025	19.70 29.07.2025	-1.12% -0.22	19.47 1'500	19.49 900	+0.77%
PRO-DEX Rg USD \| US74265M2052	51.52 30.07.2025	53.50 29.07.2025	-3.70% -1.98	51.53 100	51.89 100	+14.44%
ProAssurance Rg USD \| US74267C1062	23.80 29.07.2025	23.80 28.07.2025	0.00% 0.00	23.80 11'900	23.81 7'200	+49.59%
PROCEPT BioRobot Rg USD \| US74276L1052	53.84 30.07.2025	54.085 29.07.2025	-0.45% -0.245	53.76 100	53.84 2'000	-32.83%
Proficient Rg USD \| US74317M1045	7.73 30.07.2025	8.19 29.07.2025	-5.62% -0.46	7.70 800	7.72 200	+1.49%
ProFrac Hldg Rg-A USD \| US74319N1000	8.16 30.07.2025	8.13 29.07.2025	+0.37% +0.03	8.14 300	8.15 800	+4.77%
PROG Holdings Rg USD \| US74319R1014	32.17 29.07.2025	32.60 28.07.2025	-1.32% -0.43	32.17 6'200	32.18 200	-22.86%
Progress Softwar Rg USD \| US7433121008	49.50 30.07.2025	49.49 29.07.2025	+0.02% +0.01	49.48 700	49.55 400	-24.04%
Progyny Rg USD \| US74340E1038	22.83 30.07.2025	23.20 29.07.2025	-1.59% -0.37	22.82 6'000	22.84 200	+34.49%
ProPetro Holding Rg USD \| US74347M1080	6.34 29.07.2025	6.17 28.07.2025	+2.76% +0.17	6.34 4'300	6.35 5'000	-33.87%
Pros Hldgs Rg USD \| US74346Y1038	16.21 29.07.2025	16.81 28.07.2025	-3.57% -0.60	16.20 15'500	16.21 400	-23.45%
Protagonist Ther Rg USD \| US74366E1029	55.01 30.07.2025	56.26 29.07.2025	-2.22% -1.25	55.01 2'200	55.06 200	+45.75%
Protalix BioThps Rg USD \| US74365A3095	1.46 29.07.2025	1.50 28.07.2025	-2.67% -0.04	1.47 9'600	1.48 7'400	-20.21%
Protara Therapeu Rg USD \| US74365U1079	3.33 30.07.2025	3.35 29.07.2025	-0.60% -0.02	3.33 5'800	3.35 500	-36.55%
Prothena Corp Rg USD \| IE00B91XRN20	6.93 30.07.2025	6.87 29.07.2025	+0.87% +0.06	6.93 6'900	6.94 1'600	-50.40%
Proto Labs Rg USD \| US7437131094	40.02 29.07.2025	39.64 28.07.2025	+0.96% +0.38	39.99 1'100	40.02 600	+1.41%
Provident Bancor Rg USD \| US74383L1052	12.48 30.07.2025	12.60 29.07.2025	-0.95% -0.12	12.48 400	12.51 100	+10.53%
Provident Financ Rg USD \| US74386T1051	18.97 29.07.2025	19.28 28.07.2025	-1.61% -0.31	18.97 1'600	18.98 2'700	+2.17%
PTC Therapeutics Rg USD \| US69366J2006	49.29 30.07.2025	44.36 29.07.2025	+11.11% +4.93	49.29 2'500	49.30 1'200	-1.73%
PubMatic Rg-A USD \| US74467Q1031	11.97 30.07.2025	12.63 29.07.2025	-5.23% -0.66	11.96 1'000	11.97 2'900	-14.02%
Pulmonx Rg USD \| US7458481014	3.09 30.07.2025	3.09 29.07.2025	0.00% 0.00	3.09 4'000	3.10 7'200	-54.49%
Pulse Bioscience Rg USD \| US74587B1017	14.71 30.07.2025	15.21 29.07.2025	-3.29% -0.50	14.72 300	14.75 100	-12.64%
Puma Biotech Rg USD \| US74587V1070	3.18 30.07.2025	3.34 29.07.2025	-4.79% -0.16	3.18 8'400	3.19 1'500	+9.51%
Pure Cycle Rg USD \| US7462283034	10.01 30.07.2025	10.14 29.07.2025	-1.28% -0.13	10.00 35'400	10.02 500	-20.03%
PureCycle Tech Rg USD \| US74623V1035	14.02 30.07.2025	14.86 29.07.2025	-5.65% -0.84	14.02 6'100	14.03 700	+44.98%
Pursuit Rg USD \| US92552R4065	29.50 29.07.2025	31.51 28.07.2025	-6.38% -2.01	29.50 1'700	29.52 2'000	-25.88%
Q2 Holdings Rg USD \| US74736L1098	90.40 29.07.2025	90.75 28.07.2025	-0.39% -0.35	90.40 2'800	90.41 700	-9.84%
QCR Holdings Rg USD \| US74727A1043	72.64 30.07.2025	73.92 29.07.2025	-1.73% -1.28	72.62 100	72.75 300	-8.33%
Quad/Graphics Rg-A USD \| US7473011093	5.80 29.07.2025	5.88 28.07.2025	-1.36% -0.08	5.83 100	5.87 600	-15.64%
Quaker Chemic. Rg USD \| US7473161070	118.57 29.07.2025	119.37 28.07.2025	-0.67% -0.80	118.58 200	118.60 700	-15.20%
Qualys Rg USD \| US74758T3032	137.43 30.07.2025	137.30 29.07.2025	+0.09% +0.13	137.41 100	137.47 100	-2.08%
Quanex Bldg Prds Rg USD \| US7476191041	19.98 29.07.2025	19.86 28.07.2025	+0.60% +0.12	19.97 500	19.98 2'700	-18.07%
Quanterix Rg USD \| US74766Q1013	6.08 30.07.2025	6.49 29.07.2025	-6.32% -0.41	6.07 12'000	6.09 100	-38.95%
Quantum Computng Rg USD \| US74766W1080	15.37 30.07.2025	16.15 29.07.2025	-4.83% -0.78	15.37 3'300	15.38 2'900	-2.42%
Quantum-Si Rg-A USD \| US74765K1051	1.635 30.07.2025	1.79 29.07.2025	-8.66% -0.155	1.63 39'600	1.64 58'800	-33.70%
QuidelOrtho Rg USD \| US2197981051	25.44 30.07.2025	26.09 29.07.2025	-2.49% -0.65	25.44 11'600	25.47 1'600	-41.44%
QuinStreet Rg USD \| US74874Q1004	16.20 30.07.2025	16.65 29.07.2025	-2.70% -0.45	16.18 900	16.20 2'900	-27.83%
Rackspace Tech Rg USD \| US7501021056	1.28 30.07.2025	1.32 29.07.2025	-3.03% -0.04	1.27 7'200	1.28 3'100	-40.27%
Radian Group Rg USD \| US7502361014	33.94 29.07.2025	33.50 28.07.2025	+1.31% +0.44	33.94 7'200	33.95 7'500	+5.61%
Radiant Logistic Rg USD \| US75025X1000	6.05 29.07.2025	6.17 28.07.2025	-1.94% -0.12	6.04 3'000	6.05 1'900	-7.91%
RadNet Rg USD \| US7504911022	56.54 30.07.2025	57.83 29.07.2025	-2.23% -1.29	56.54 1'000	56.60 900	-17.20%
Ramaco Rrcs Rg-A USD \| US75134P6007	20.77 30.07.2025	21.54 29.07.2025	-3.57% -0.77	20.75 100	20.77 600	+115.16%
Rambus Rg USD \| US7509171069	73.15 30.07.2025	64.24 29.07.2025	+13.87% +8.91	73.16 500	73.19 2'100	+21.53%
Rangr En Srvcs-A Rg USD \| US75282U1043	14.72 29.07.2025	12.96 28.07.2025	+13.58% +1.76	14.72 2'700	14.74 2'800	-16.28%
Ranpak Holding Rg-A USD \| US75321W1036	3.88 29.07.2025	3.92 28.07.2025	-1.02% -0.04	3.89 300	3.91 12'000	-43.02%
Rapid7 Rg USD \| US7534221046	22.59 30.07.2025	22.65 29.07.2025	-0.26% -0.06	22.58 2'300	22.59 1'300	-43.70%
Rapport Thera Rg USD \| US75383L1026	15.42 30.07.2025	16.74 29.07.2025	-7.89% -1.32	15.42 1'300	15.45 300	-5.64%
Rayonier Rg USD \| US75508B1044	4.03 29.07.2025	4.16 28.07.2025	-3.12% -0.13	4.03 13'900	4.04 400	-49.58%
RBB Bancorp Rg USD \| US74930B1052	18.81 30.07.2025	18.91 29.07.2025	-0.53% -0.10	18.80 1'600	18.85 100	-7.71%
RCI Hospit Holdi Rg USD \| US74934Q1085	37.14 30.07.2025	37.48 29.07.2025	-0.91% -0.34	37.06 300	37.16 100	-34.78%
RCM Technologies Rg USD \| US7493604000	25.16 30.07.2025	25.565 29.07.2025	-1.58% -0.405	25.14 300	25.27 100	+15.37%
RE/MAX Hldgs Rg-A USD \| US75524W1080	8.52 29.07.2025	8.19 28.07.2025	+4.03% +0.33	8.57 400	8.58 2'500	-23.24%
Ready Cap REIT Rg USD \| US75574U1016	4.46 29.07.2025	4.37 28.07.2025	+2.06% +0.09	4.47 4'400	4.48 12'800	-35.92%
Recursn Pharma Rg-A USD \| US75629V1044	5.95 30.07.2025	6.31 29.07.2025	-5.71% -0.36	5.95 23'300	5.96 25'800	-6.66%
Red Cat Holdings Rg USD \| US75644T1007	8.24 30.07.2025	9.05 29.07.2025	-8.95% -0.81	8.24 12'700	8.25 5'300	-29.57%
Red Riv Bancshs Rg USD \| US75686R2022	60.35 30.07.2025	60.85 29.07.2025	-0.82% -0.50	60.32 100	60.58 100	+12.73%
Red Rock Resor Rg-A USD \| US75700L1089	55.01 30.07.2025	54.72 29.07.2025	+0.53% +0.29	54.95 700	54.96 100	+18.34%
Red Violet Rg USD \| US75704L1044	44.30 30.07.2025	44.78 29.07.2025	-1.07% -0.48	44.27 900	44.42 200	+23.70%
Redwire Rg USD \| US75776W1036	14.46 29.07.2025	15.47 28.07.2025	-6.53% -1.01	14.46 21'300	14.48 8'300	-6.01%
Redwood Tr REIT Rg USD \| US7580754023	6.07 29.07.2025	6.01 28.07.2025	+1.00% +0.06	6.06 3'200	6.07 6'200	-7.96%
REGENXBIO Rg USD \| US75901B1070	8.41 30.07.2025	8.79 29.07.2025	-4.32% -0.38	8.42 7'600	8.43 600	+13.71%
Regional Mgmt Rg USD \| US75902K1060	31.19 29.07.2025	31.74 28.07.2025	-1.73% -0.55	31.16 2'400	31.23 100	-6.59%
Relay Therapetcs Rg USD \| US75943R1023	3.62 30.07.2025	3.70 29.07.2025	-2.16% -0.08	3.61 38'500	3.62 13'200	-10.19%
Remitly Global Rg USD \| US75960P1049	16.87 30.07.2025	17.21 29.07.2025	-1.98% -0.34	16.86 51'600	16.88 1'600	-23.75%
Renasant Rg USD \| US75970E1073	37.24 29.07.2025	37.48 28.07.2025	-0.64% -0.24	37.24 400	37.25 5'000	+4.84%
Repay Holdings Rg-A USD \| US76029L1008	5.07 30.07.2025	5.34 29.07.2025	-5.06% -0.27	5.07 15'300	5.08 1'200	-30.01%
Replimune Grp Rg USD \| US76029N1063	3.75 30.07.2025	3.17 29.07.2025	+18.30% +0.58	3.75 100	3.76 200	-73.82%
ReposiTrak Rg USD \| US7002153044	17.61 29.07.2025	18.20 28.07.2025	-3.24% -0.59	17.61 900	17.72 1'500	-17.76%
Republic Bancorp-A USD \| US7602812049	70.74 30.07.2025	71.70 29.07.2025	-1.34% -0.96	70.74 900	70.90 100	+2.62%
Reservoir Media Rg USD \| US76119X1054	7.97 30.07.2025	8.00 29.07.2025	-0.38% -0.03	7.96 200	7.98 300	-11.60%
Resideo Tech Rg USD \| US76118Y1047	24.55 29.07.2025	24.85 28.07.2025	-1.21% -0.30	24.54 2'100	24.55 13'700	+7.81%
Resolute Hldg Rg USD \| US76134H1014	41.99 30.07.2025	42.25 29.07.2025	-0.62% -0.26	41.50 100	42.04 100	-
Resources Connec Rg USD \| US76122Q1058	5.07 30.07.2025	5.19 29.07.2025	-2.31% -0.12	5.08 600	5.09 500	-39.16%
REV Group Rg USD \| US7495271071	48.81 29.07.2025	48.88 28.07.2025	-0.14% -0.07	48.79 3'600	48.80 1'900	+53.37%
Revolve Group-A Rg USD \| US76156B1070	20.90 29.07.2025	21.49 28.07.2025	-2.75% -0.59	20.88 2'400	20.89 1'900	-35.83%
REX Amer Rsrcs Rg USD \| US7616241052	54.33 29.07.2025	54.35 28.07.2025	-0.04% -0.02	54.43 300	54.44 100	+30.32%
Rezolute Rg USD \| US76200L3096	6.16 30.07.2025	6.38 29.07.2025	-3.45% -0.22	6.15 1'900	6.16 11'600	+30.20%
Rezolve AI USD \| GB00BQH8G337	2.755 30.07.2025	2.925 29.07.2025	-5.81% -0.17	2.73 3'400	2.76 400	-23.83%
RGC Resources Rg USD \| US74955L1035	20.55 30.07.2025	20.51 29.07.2025	+0.20% +0.04	20.55 300	20.76 200	+2.24%
Rhinebeck Bancrp Rg USD \| US7620931029	13.03 30.07.2025	12.70 29.07.2025	+2.60% +0.33	12.85 100	13.03 100	+35.17%
Rhythm Pharm Rg USD \| US76243J1051	85.63 30.07.2025	85.68 29.07.2025	-0.06% -0.05	85.65 100	85.71 100	+53.05%
Ribbn Communs Rg USD \| US7625441040	3.87 30.07.2025	3.83 29.07.2025	+1.04% +0.04	3.87 10'000	3.88 5'800	-7.93%
Richardson Elect Rg USD \| US7631651079	10.44 30.07.2025	11.00 29.07.2025	-5.09% -0.56	10.45 500	10.46 200	-21.60%
Richmond Mutual Rg USD \| US76525P1003	14.47 30.07.2025	14.24 29.07.2025	+1.62% +0.23	14.42 100	14.48 100	+0.64%
Richtech Rg-B USD \| US7655041058	1.90 30.07.2025	1.97 29.07.2025	-3.55% -0.07	1.89 20'900	1.90 44'600	-27.04%
Rigel Pharm Rg USD \| US7665597024	19.90 30.07.2025	19.99 29.07.2025	-0.45% -0.09	19.86 200	19.90 2'100	+18.85%
Rigetti Comp Rg USD \| US76655K1034	14.47 30.07.2025	15.57 29.07.2025	-7.06% -1.10	14.48 10'500	14.49 1'000	+2.03%
Riley Expl Prmn Rg USD \| US76665T1025	27.94 29.07.2025	28.03 28.07.2025	-0.32% -0.09	27.84 600	27.85 600	-12.19%
Rimini Street Rg-A USD \| US76674Q1076	4.72 30.07.2025	4.84 29.07.2025	-2.48% -0.12	4.72 600	4.73 1'200	+81.27%
Riot Platforms Rg USD \| US7672921050	13.60 30.07.2025	14.51 29.07.2025	-6.27% -0.91	13.60 26'700	13.61 3'300	+42.12%
Rithm Prop Tr Rg USD \| US38983D3008	2.65 29.07.2025	2.67 28.07.2025	-0.75% -0.02	2.63 13'800	2.64 1'100	-10.10%
Riverview Bancor Rg USD \| US7693971001	5.40 30.07.2025	5.40 29.07.2025	0.00% 0.00	5.41 100	5.42 500	-5.92%
RLJ Ldg REIT-SBI Rg USD \| US74965L1017	7.70 29.07.2025	7.78 28.07.2025	-1.03% -0.08	7.69 24'800	7.70 20'500	-23.80%
Rocket Pharmactc Rg USD \| US77313F1066	3.01 30.07.2025	3.11 29.07.2025	-3.22% -0.10	3.00 3'200	3.01 22'500	-75.26%
Rocky Brands Rg USD \| US7745151008	22.98 30.07.2025	23.50 29.07.2025	-2.21% -0.52	22.83 100	22.98 500	+3.07%
Rogers Rg USD \| US7751331015	66.41 29.07.2025	66.15 28.07.2025	+0.39% +0.26	66.40 1'900	66.41 600	-34.90%
Root Rg-A USD \| US77664L2079	113.56 30.07.2025	118.74 29.07.2025	-4.36% -5.18	113.41 900	113.76 500	+63.58%
Rpc Rg USD \| US7496601060	4.92 29.07.2025	4.95 28.07.2025	-0.61% -0.03	4.92 11'500	4.93 5'500	-16.67%
Rumble Rg-A USD \| US78137L1052	8.63 30.07.2025	9.08 29.07.2025	-4.96% -0.45	8.63 27'500	8.64 10'900	-30.21%
Rush Enterprises-A USD \| US7818462092	54.56 30.07.2025	54.75 29.07.2025	-0.35% -0.19	54.56 200	54.57 900	-0.07%
Rush Enterprises-B USD \| US7818463082	54.59 30.07.2025	54.80 29.07.2025	-0.38% -0.21	54.59 500	54.85 200	+0.66%
Rush Str Inter Rg-A USD \| US7820111000	15.63 29.07.2025	15.27 28.07.2025	+2.36% +0.36	15.61 5'600	15.62 3'900	+11.30%
RXO Rg USD \| US74982T1034	16.46 29.07.2025	16.96 28.07.2025	-2.95% -0.50	16.46 100	16.47 16'500	-28.86%
RxSight Rg USD \| US78349D1072	7.83 30.07.2025	7.87 29.07.2025	-0.51% -0.04	7.83 1'100	7.84 900	-77.11%
Ryerson Holding Rg USD \| US7837541041	21.80 29.07.2025	22.62 28.07.2025	-3.63% -0.82	21.75 900	21.78 1'600	+22.20%
Ryman Hosp REIT Rg USD \| US78377T1079	98.54 29.07.2025	98.93 28.07.2025	-0.39% -0.39	98.51 600	98.57 1'500	-5.18%
S & T Bancorp Rg USD \| US7838591011	37.63 30.07.2025	37.68 29.07.2025	-0.13% -0.05	37.62 100	37.65 400	-1.41%
Sable Offshore Rg USD \| US78574H1041	29.05 29.07.2025	29.84 28.07.2025	-2.65% -0.79	29.03 1'600	29.04 11'800	+30.31%
Sabra HC REIT Rg USD \| US78573L1061	18.16 30.07.2025	17.98 29.07.2025	+1.00% +0.18	18.16 5'600	18.17 2'000	+3.81%
Sabre Rg USD \| US78573M1045	3.12 30.07.2025	3.17 29.07.2025	-1.58% -0.05	3.11 46'600	3.12 38'200	-13.15%
Safe Bulkers Rg USD \| MHY7388L1039	4.19 29.07.2025	4.22 28.07.2025	-0.71% -0.03	4.19 6'800	4.21 1'300	+18.21%
Safehold REIT Rg USD \| US78646V1070	14.58 29.07.2025	14.40 28.07.2025	+1.25% +0.18	14.57 12'400	14.59 8'000	-22.08%
Safety Ins Grp Rg USD \| US78648T1007	70.52 30.07.2025	70.01 29.07.2025	+0.73% +0.51	70.48 300	70.61 100	-15.04%
Sage Therapeutic Rg USD \| US78667J1088	8.70 30.07.2025	8.78 29.07.2025	-0.91% -0.08	8.70 61'900	8.71 21'700	+61.69%
Sally Beauty Rg USD \| US79546E1047	10.16 29.07.2025	10.36 28.07.2025	-1.93% -0.20	10.15 28'000	10.16 8'200	-0.86%
Sana Biotech Rg USD \| US7995661045	4.45 30.07.2025	4.88 29.07.2025	-8.81% -0.43	4.44 6'500	4.45 47'100	+199.39%
Sanara MedTech Rg USD \| US79957L1008	25.02 30.07.2025	25.03 29.07.2025	-0.04% -0.01	25.01 100	25.12 100	-24.61%
SandRidge Energy Rg USD \| US80007P8692	10.72 29.07.2025	10.59 28.07.2025	+1.23% +0.13	10.72 2'000	10.73 1'500	-9.56%
Sanmina Rg USD \| US8010561020	120.76 30.07.2025	98.345 29.07.2025	+22.79% +22.415	120.80 300	120.90 100	+29.97%
Sanuwave Health Rg USD \| US80303D3052	34.76 30.07.2025	35.75 29.07.2025	-2.77% -0.99	34.68 1'100	35.01 200	+55.43%
Sapiens Intl Cor Rg ILS \| KYG7T16G1039	- -	- -	- -	- -	- -	-
Satellogic Rg-A USD \| US80401C1009	3.39 30.07.2025	3.55 29.07.2025	-4.51% -0.16	3.39 19'000	3.40 900	-
Saul Centers REI Rg USD \| US8043951016	32.81 29.07.2025	32.65 28.07.2025	+0.49% +0.16	32.81 1'900	32.85 100	-13.92%
Savara Rg USD \| US8051111016	2.62 30.07.2025	2.66 29.07.2025	-1.50% -0.04	2.63 8'500	2.64 9'500	-13.36%
Savers Value Rg USD \| US80517M1099	9.95 29.07.2025	10.43 28.07.2025	-4.60% -0.48	9.93 10'200	9.95 4'000	+1.76%
SB Financial Gr Rg USD \| US78408D1054	19.42 30.07.2025	19.77 29.07.2025	-1.77% -0.35	19.35 100	19.49 700	-5.45%
SBC Med-A Rg USD \| US73245B1070	4.38 30.07.2025	4.60 29.07.2025	-4.78% -0.22	4.33 100	4.40 1'100	-18.00%
Scansource Rg USD \| US8060371072	40.88 30.07.2025	41.13 29.07.2025	-0.61% -0.25	40.83 100	40.90 1'500	-13.32%
Scholar Rck Hldg Rg USD \| US80706P1030	37.27 30.07.2025	37.09 29.07.2025	+0.49% +0.18	37.27 1'600	37.30 500	-14.18%
Scholastic Rg USD \| US8070661058	25.43 30.07.2025	26.22 29.07.2025	-3.01% -0.79	25.43 900	25.45 400	+22.93%
Schrodinger Rg USD \| US80810D1037	21.17 30.07.2025	22.39 29.07.2025	-5.45% -1.22	21.16 1'000	21.18 200	+16.07%
Scorpio Tankers Rg USD \| MHY7542C1306	45.10 29.07.2025	44.83 28.07.2025	+0.60% +0.27	45.11 5'900	45.12 900	-9.78%
scPharmaceutcls Rg USD \| US8106481059	5.45 30.07.2025	5.41 29.07.2025	+0.74% +0.04	5.44 1'600	5.46 300	+52.82%
Seacoast Banking Rg USD \| US8117078019	28.77 30.07.2025	29.21 29.07.2025	-1.51% -0.44	28.75 1'200	28.77 1'500	+6.10%
SEACR Mrn Hld Rg USD \| US78413P1012	5.35 29.07.2025	5.50 28.07.2025	-2.73% -0.15	5.34 2'100	5.37 500	-16.16%
Seadrill Rg USD \| BMG7997W1029	30.57 29.07.2025	31.03 28.07.2025	-1.48% -0.46	30.56 12'400	30.58 1'300	-20.29%
Seaport Ent Rg USD \| US8122152007	22.59 29.07.2025	22.60 28.07.2025	-0.04% -0.01	22.59 800	22.67 1'600	-19.14%
Security Natl Fin-A USD \| US8147853092	8.63 30.07.2025	8.77 29.07.2025	-1.60% -0.14	8.62 100	8.65 1'600	-23.45%
Selct Med Hldgs Rg USD \| US81619Q1058	14.25 29.07.2025	14.15 28.07.2025	+0.71% +0.10	14.24 3'100	14.25 9'300	-24.93%
Selective Insura Rg USD \| US8163001071	81.02 30.07.2025	78.43 29.07.2025	+3.30% +2.59	81.04 200	81.06 1'500	-16.14%
SelectQuote Rg USD \| US8163073005	1.84 29.07.2025	1.94 28.07.2025	-5.15% -0.10	1.84 23'700	1.85 26'300	-47.85%
SELLAS Life Scnc Rg USD \| US81642T2096	1.69 30.07.2025	1.78 29.07.2025	-5.06% -0.09	1.69 36'000	1.70 8'600	+71.15%
Semler Scientifi Rg USD \| US81684M1045	36.60 30.07.2025	39.25 29.07.2025	-6.75% -2.65	36.58 2'800	36.67 300	-27.31%
SEMrush Hldg Rg-A USD \| US81686C1045	9.61 29.07.2025	9.91 28.07.2025	-3.03% -0.30	9.60 24'200	9.61 2'400	-16.58%
Semtech Rg USD \| US8168501018	53.45 30.07.2025	54.16 29.07.2025	-1.31% -0.71	53.44 6'000	53.51 200	-12.43%
Seneca Foods-A USD \| US8170705011	103.91 30.07.2025	102.12 29.07.2025	+1.75% +1.79	103.85 200	104.15 600	+31.10%
Sensient Tech Rg USD \| US81725T1007	111.40 29.07.2025	112.93 28.07.2025	-1.35% -1.53	111.40 6'300	111.44 700	+58.48%
Septerna Rg USD \| US81734D1046	12.75 30.07.2025	13.83 29.07.2025	-7.81% -1.08	12.74 400	12.77 200	-39.61%
Serve Robotics Rg USD \| US81758H1068	10.34 30.07.2025	11.35 29.07.2025	-8.90% -1.01	10.34 29'600	10.35 1'400	-15.93%
Service REIT Rg-SBI USD \| US81761L1026	2.93 30.07.2025	2.97 29.07.2025	-1.35% -0.04	2.93 12'700	2.94 4'200	+16.93%
ServisFirst Banc Rg USD \| US81768T1088	79.50 29.07.2025	80.75 28.07.2025	-1.55% -1.25	79.52 800	79.53 600	-4.71%
Seven Hills REIT Rg USD \| US81784E1010	10.48 30.07.2025	10.67 29.07.2025	-1.78% -0.19	10.47 100	10.52 600	-18.43%
Sezzle Rg USD \| US78435P1057	142.41 30.07.2025	146.49 29.07.2025	-2.79% -4.08	142.31 200	142.46 400	+243.60%
SFL Corporation Rg USD \| BMG7738W1064	9.48 29.07.2025	9.43 28.07.2025	+0.53% +0.05	9.48 1'600	9.49 32'200	-7.73%
Shake Shack Rg-A USD \| US8190471016	137.12 29.07.2025	138.18 28.07.2025	-0.77% -1.06	136.98 1'500	137.10 2'700	+6.46%
Shenandoah Tele Rg USD \| US82312B1061	14.80 30.07.2025	15.05 29.07.2025	-1.66% -0.25	14.80 2'300	14.82 1'100	+19.35%
Shoals Tech Rg-A USD \| US82489W1071	5.58 30.07.2025	5.83 29.07.2025	-4.29% -0.25	5.57 4'100	5.58 24'300	+5.42%
Shoe Carnival Rg USD \| US8248891090	21.32 30.07.2025	22.39 29.07.2025	-4.78% -1.07	21.31 1'800	21.32 400	-32.32%
Shore Bancshares Rg USD \| US8251071051	16.02 30.07.2025	16.19 29.07.2025	-1.05% -0.17	16.02 100	16.03 400	+2.15%
Shutterstock Rg USD \| US8256901005	20.34 29.07.2025	19.81 28.07.2025	+2.68% +0.53	20.34 3'500	20.36 100	-34.73%
SI-BONE Rg USD \| US8257041090	17.82 30.07.2025	17.60 29.07.2025	+1.25% +0.22	17.81 3'400	17.83 900	+25.53%
Siebert Financia Rg USD \| US8261761097	3.97 30.07.2025	3.86 29.07.2025	+2.85% +0.11	3.97 1'900	3.98 1'000	+22.15%
Sierra Bancp Rg USD \| US82620P1021	30.18 30.07.2025	30.84 29.07.2025	-2.14% -0.66	30.18 100	30.25 400	+6.64%
SIGA Tech Rg USD \| US8269171067	7.01 30.07.2025	7.21 29.07.2025	-2.77% -0.20	7.01 10'500	7.02 1'200	+19.97%
Sight Sciences Rg USD \| US82657M1053	3.46 30.07.2025	3.54 29.07.2025	-2.26% -0.08	3.46 2'200	3.48 400	-2.75%
Signet Jewelers Rg USD \| BMG812761002	81.37 29.07.2025	83.89 28.07.2025	-3.00% -2.52	81.26 3'000	81.37 13'200	+3.94%
Sila Rlty Rg USD \| US1462805086	25.16 29.07.2025	24.80 28.07.2025	+1.45% +0.36	25.16 800	25.19 4'200	+1.97%
Silicon Laborato Rg USD \| US8269191024	137.12 30.07.2025	136.21 29.07.2025	+0.67% +0.91	137.05 100	137.12 600	+9.65%
Silvaco Rg USD \| US82728C1027	4.52 30.07.2025	4.60 29.07.2025	-1.74% -0.08	4.52 200	4.54 100	-43.07%
SilvercrestAMG Rg-A USD \| US8283591092	16.43 30.07.2025	16.59 29.07.2025	-0.96% -0.16	16.43 300	16.47 200	-9.79%
Simmons First N -A- USD \| US8287302009	19.80 30.07.2025	19.79 29.07.2025	+0.05% +0.01	19.79 2'800	19.80 1'100	-10.78%
Simulations Plus Rg USD \| US8292141053	13.47 30.07.2025	13.64 29.07.2025	-1.25% -0.17	13.45 400	13.47 2'100	-51.09%
Sinclair Rg-A USD \| US8292421067	14.30 30.07.2025	14.78 29.07.2025	-3.25% -0.48	14.30 200	14.31 1'600	-8.43%
Sionna Ther Rg USD \| US8294011080	18.33 30.07.2025	19.85 29.07.2025	-7.66% -1.52	18.33 1'600	18.45 300	-
SiriusPoint Rg USD \| BMG8192H1060	19.86 29.07.2025	19.51 28.07.2025	+1.79% +0.35	19.85 700	19.86 9'000	+19.04%
SITE Center Rg USD \| US82981J8514	11.22 29.07.2025	10.92 28.07.2025	+2.75% +0.30	11.22 26'400	11.24 1'000	-28.58%
SiTime Rg USD \| US82982T1060	193.47 30.07.2025	194.76 29.07.2025	-0.66% -1.29	193.47 200	193.66 100	-9.22%
Sitio Royal Rg-A USD \| US82983N1081	18.35 29.07.2025	18.45 28.07.2025	-0.54% -0.10	18.35 2'800	18.36 7'000	-3.81%
Six Flags Ent Rg USD \| US83001C1080	30.43 29.07.2025	31.40 28.07.2025	-3.09% -0.97	30.43 3'000	30.44 3'600	-34.84%
Skillsoft Rg USD \| US83066P3091	14.34 29.07.2025	14.95 28.07.2025	-4.08% -0.61	14.34 100	14.50 1'500	-37.60%
Sky Harbour Grp Rg USD \| US83085C1071	10.08 29.07.2025	10.01 28.07.2025	+0.70% +0.07	10.06 2'600	10.09 1'200	-14.74%
Skyward Spec Rg USD \| US8309401029	50.91 30.07.2025	51.02 29.07.2025	-0.22% -0.11	50.91 3'000	50.96 100	+0.95%
SkyWater Tech Rg USD \| US83089J1088	10.20 30.07.2025	10.45 29.07.2025	-2.39% -0.25	10.20 2'900	10.21 500	-24.28%
Skywest Inc Shs Rg USD \| US8308791024	116.63 30.07.2025	117.52 29.07.2025	-0.76% -0.89	116.57 300	116.74 100	+17.37%
SKYX Platforms Rg USD \| US78471E1055	1.04 30.07.2025	1.07 29.07.2025	-2.80% -0.03	1.03 4'900	1.04 4'000	-7.76%
SL Green REIT Rg USD \| US78440X8873	59.25 29.07.2025	58.50 28.07.2025	+1.28% +0.75	59.25 1'000	59.27 12'400	-13.87%
Slct Watr Sltn Rg-A USD \| US81617J3014	9.78 29.07.2025	9.78 28.07.2025	0.00% 0.00	9.76 9'600	9.77 3'600	-26.13%
Sleep Number Rg USD \| US83125X1037	8.16 30.07.2025	9.00 29.07.2025	-9.33% -0.84	8.15 100	8.16 2'900	-40.94%
SM Energy Rg USD \| US78454L1008	28.86 29.07.2025	28.76 28.07.2025	+0.35% +0.10	28.86 6'600	28.87 3'700	-25.80%
SmartFinancial Rg USD \| US83190L2088	34.57 29.07.2025	35.31 28.07.2025	-2.10% -0.74	34.55 1'300	34.62 1'000	+13.98%
Smith & Wssn Brn Rg USD \| US8317541063	8.00 30.07.2025	8.08 29.07.2025	-0.99% -0.08	8.00 19'500	8.01 200	-20.04%
Smith Midland Rg USD \| US8321561032	37.29 30.07.2025	37.22 29.07.2025	+0.19% +0.07	36.48 100	37.30 100	-16.28%
SmrtStp Slf Str Rg USD \| US83192D4025	36.29 29.07.2025	36.16 28.07.2025	+0.36% +0.13	36.32 2'000	36.33 1'000	-
Sn Missouri Banc Rg USD \| US8433801060	55.85 30.07.2025	56.37 29.07.2025	-0.92% -0.52	55.85 500	56.20 100	-1.74%
Solaris Enrgy Rg-A USD \| US83418M1036	33.80 29.07.2025	32.61 28.07.2025	+3.65% +1.19	33.80 1'100	33.81 9'800	+13.31%
Soleno Theraptcs Rg USD \| US8342033094	83.97 30.07.2025	85.25 29.07.2025	-1.50% -1.28	83.93 900	84.00 100	+89.66%
Solesence Rg USD \| US6300791018	3.85 30.07.2025	4.27 29.07.2025	-9.84% -0.42	3.81 800	3.85 300	+74.79%
Solid Bscncs Rg USD \| US83422E2046	7.07 30.07.2025	7.02 29.07.2025	+0.71% +0.05	7.05 2'900	7.06 1'100	+75.50%
Solid Power Rg-A USD \| US83422N1054	3.23 30.07.2025	4.05 29.07.2025	-20.25% -0.82	3.22 31'700	3.23 10'100	+114.29%
Sonic Automotive-A USD \| US83545G1022	73.76 29.07.2025	76.36 28.07.2025	-3.40% -2.60	73.65 2'400	73.66 2'300	+20.54%
Sonida Snr Lvng Rg USD \| US1404752032	24.84 29.07.2025	24.78 28.07.2025	+0.24% +0.06	24.81 1'000	24.88 600	+7.37%
Sonos Rg USD \| US83570H1086	11.31 30.07.2025	11.44 29.07.2025	-1.14% -0.13	11.31 2'500	11.32 1'100	-23.94%
Sound Finl Banco Rg USD \| US83607A1007	47.09 30.07.2025	48.02 29.07.2025	-1.94% -0.93	46.78 100	48.28 100	-8.79%
SoundHound AI Rg-A USD \| US8361001071	10.69 30.07.2025	11.24 29.07.2025	-4.89% -0.55	10.69 20'700	10.70 4'700	-43.35%
SoundThinking Rg USD \| US82536T1079	12.17 30.07.2025	12.28 29.07.2025	-0.90% -0.11	12.16 200	12.33 600	-5.97%
South Plains Rg USD \| US83946P1075	38.51 30.07.2025	38.98 29.07.2025	-1.21% -0.47	38.51 700	38.63 300	+12.17%
Southern First Rg USD \| US8428731017	43.31 30.07.2025	44.51 29.07.2025	-2.70% -1.20	43.12 100	43.57 100	+11.97%
Southland Hldgs Rg USD \| US84445C1009	4.30 29.07.2025	4.30 28.07.2025	0.00% 0.00	4.31 600	4.34 200	+32.31%
Southside Bancsh Rg USD \| US84470P1093	30.74 29.07.2025	30.59 28.07.2025	+0.49% +0.15	30.79 600	30.80 1'000	-3.68%
Southwest Hldgs Rg USD \| US8448951025	78.02 29.07.2025	77.73 28.07.2025	+0.37% +0.29	78.02 2'100	78.07 4'100	+9.93%
SpartanNash Rg USD \| US8472151005	26.58 30.07.2025	26.55 29.07.2025	+0.11% +0.03	26.57 300	26.58 5'100	+44.92%
Spectr Brn Hldg Rg USD \| US84790A1051	56.14 29.07.2025	58.02 28.07.2025	-3.24% -1.88	56.13 5'800	56.14 900	-31.33%
Sphere Entmt Rg-A USD \| US55826T1025	42.67 29.07.2025	43.77 28.07.2025	-2.51% -1.10	42.67 1'100	42.68 4'100	+8.56%
Spire Global Rg-A USD \| US8485603067	10.15 29.07.2025	10.55 28.07.2025	-3.79% -0.40	10.15 400	10.16 600	-25.02%
Spire Rg USD \| US84857L1017	72.83 29.07.2025	75.75 28.07.2025	-3.85% -2.92	72.83 900	72.86 3'500	+11.68%
Spirit Aviation Rg USD \| US84863V1017	4.43 29.07.2025	4.48 28.07.2025	-1.12% -0.05	4.43 6'100	4.45 1'000	-
Spok Holdings Rg USD \| US84863T1060	17.08 30.07.2025	17.41 29.07.2025	-1.90% -0.33	17.05 200	17.08 500	+8.47%
Sprinklr Rg-A USD \| US85208T1079	9.35 29.07.2025	9.30 28.07.2025	+0.54% +0.05	9.34 15'500	9.35 14'700	+10.06%
Sprout Social Rg-A USD \| US85209W1099	18.89 30.07.2025	19.33 29.07.2025	-2.28% -0.44	18.90 2'800	18.92 900	-37.06%
SPS Comm Rg USD \| US78463M1071	140.10 30.07.2025	140.21 29.07.2025	-0.08% -0.11	140.06 300	140.19 400	-23.79%
SPX Technologies Rg USD \| US78473E1038	180.24 29.07.2025	180.42 28.07.2025	-0.10% -0.18	180.32 200	180.39 500	+23.98%
Spyre Therap Rg USD \| US00773J2024	16.77 30.07.2025	16.98 29.07.2025	-1.24% -0.21	16.77 100	16.79 1'200	-27.06%
SR Bancorp Rg USD \| US85227J1060	14.12 30.07.2025	14.51 29.07.2025	-2.69% -0.39	14.13 400	14.16 400	+21.83%
SSR Mining Rg USD \| CA7847301032	12.27 30.07.2025	12.21 29.07.2025	+0.49% +0.06	12.27 1'600	12.28 6'900	+75.43%
St. Joe Rg USD \| US7901481009	51.84 29.07.2025	50.60 28.07.2025	+2.45% +1.24	51.83 1'100	51.88 2'800	+12.62%
Staar Surgical Rg USD \| US8523123052	18.58 30.07.2025	19.25 29.07.2025	-3.48% -0.67	18.56 2'100	18.58 1'400	-23.51%
Stagwell Rg-A USD \| US85256A1097	5.29 30.07.2025	5.47 29.07.2025	-3.29% -0.18	5.29 14'600	5.30 7'900	-16.87%
Stand Motor Prod Rg USD \| US8536661056	32.07 29.07.2025	32.42 28.07.2025	-1.08% -0.35	32.03 200	32.07 100	+4.65%
Standard BioTool Rg USD \| US34385P1084	1.39 30.07.2025	1.42 29.07.2025	-2.11% -0.03	1.39 38'100	1.40 26'800	-18.86%
Standex Intl Rg USD \| US8542311076	165.29 29.07.2025	165.35 28.07.2025	-0.04% -0.06	165.29 100	165.58 500	-11.57%
Starz Entmt Rg USD \| CA8559191066	15.00 30.07.2025	15.42 29.07.2025	-2.72% -0.42	14.98 600	15.06 100	-
Steelcase Rg-A USD \| US8581552036	10.51 29.07.2025	10.85 28.07.2025	-3.13% -0.34	10.51 21'100	10.52 4'100	-8.21%
Stellar Bancorp Rg USD \| US8589271068	30.59 29.07.2025	31.07 28.07.2025	-1.54% -0.48	30.60 300	30.62 1'500	+9.59%
Stepan Co Rg USD \| US8585861003	55.24 29.07.2025	56.17 28.07.2025	-1.66% -0.93	55.26 100	55.36 600	-13.18%
StepStone Grp Rg-A USD \| US85914M1071	60.66 30.07.2025	60.52 29.07.2025	+0.23% +0.14	60.65 600	60.72 1'000	+4.56%
Stereotaxis Rg USD \| US85916J4094	2.46 29.07.2025	2.59 28.07.2025	-5.02% -0.13	2.46 6'000	2.47 3'400	+13.60%
Sterling Infra Rg USD \| US8592411016	264.08 30.07.2025	263.59 29.07.2025	+0.19% +0.49	264.08 1'200	264.25 100	+56.48%
Steven Madden Rg USD \| US5562691080	26.32 30.07.2025	26.995 29.07.2025	-2.50% -0.675	26.31 2'500	26.33 8'800	-36.51%
Stewart Info.Ser Rg USD \| US8603721015	65.41 29.07.2025	66.01 28.07.2025	-0.91% -0.60	65.47 100	65.48 1'400	-2.19%
Stitch Fix-A Rg USD \| US8608971078	4.99 30.07.2025	5.27 29.07.2025	-5.31% -0.28	4.99 20'500	5.00 3'400	+22.27%
Stock Yard Banco Rg USD \| US8610251048	76.53 30.07.2025	77.86 29.07.2025	-1.71% -1.33	76.45 400	76.51 300	+8.73%
Stoke Therap Rg USD \| US86150R1077	12.50 30.07.2025	12.81 29.07.2025	-2.42% -0.31	12.49 4'300	12.51 100	+16.14%
StoneCo-A Rg USD \| KYG851581069	13.125 30.07.2025	13.19 29.07.2025	-0.49% -0.065	13.12 300	13.13 5'100	+65.50%
StoneX Group Rg USD \| US8618961085	95.40 30.07.2025	94.58 29.07.2025	+0.87% +0.82	95.40 900	95.48 100	-3.46%
Strategic Edu Rg USD \| US86272C1036	79.45 30.07.2025	78.90 29.07.2025	+0.70% +0.55	79.45 100	79.55 1'100	-15.54%
Strattec Securit Rg USD \| US8631111007	64.90 30.07.2025	64.68 29.07.2025	+0.34% +0.22	64.77 100	65.07 400	+56.99%
Stratus Properti Rg USD \| US8631672016	17.41 30.07.2025	17.63 29.07.2025	-1.25% -0.22	17.41 100	17.55 100	-15.08%
Stride Rg USD \| US86333M1080	128.56 29.07.2025	128.42 28.07.2025	+0.11% +0.14	128.61 400	128.62 200	+23.56%
Sturm Ruger & Co Rg USD \| US8641591081	34.92 29.07.2025	34.88 28.07.2025	+0.11% +0.04	34.93 300	34.96 1'100	-1.39%
Stwbry Flds REIT Rg USD \| US8631821019	10.30 29.07.2025	10.30 28.07.2025	0.00% 0.00	10.38 100	10.39 300	-2.28%
Summit Hotel REI Rg USD \| US8660821005	5.45 29.07.2025	5.52 28.07.2025	-1.27% -0.07	5.45 7'400	5.46 5'500	-19.42%
Summit Mid Rg USD \| US86614G1013	26.05 29.07.2025	25.55 28.07.2025	+1.96% +0.50	26.03 1'600	26.09 1'200	-32.37%
Sun Ctry Airl Rg USD \| US8666831057	12.15 30.07.2025	12.08 29.07.2025	+0.58% +0.07	12.14 700	12.15 900	-17.15%
SunCoke Energy Rg USD \| US86722A1034	8.28 29.07.2025	8.33 28.07.2025	-0.60% -0.05	8.28 26'200	8.30 800	-22.15%
SunOpta Rg USD \| CA8676EP1086	6.22 30.07.2025	6.40 29.07.2025	-2.81% -0.18	6.21 4'300	6.22 1'900	-16.88%
Sunrise Rlt Rg USD \| US8679811021	10.24 30.07.2025	10.52 29.07.2025	-2.66% -0.28	10.24 500	10.28 300	-25.28%
Sunrun Rg USD \| US86771W1053	10.75 30.07.2025	11.15 29.07.2025	-3.59% -0.40	10.75 13'000	10.76 2'000	+20.54%
Sunstn Hotl REIT Rg USD \| US8678921011	8.96 29.07.2025	8.98 28.07.2025	-0.22% -0.02	8.96 7'500	8.97 17'400	-24.16%
Super Grp of Cos Rg USD \| US8683581024	10.52 30.07.2025	10.79 29.07.2025	-2.50% -0.27	10.52 100	10.53 300	-34.72%
Super Grp SGHC Rg USD \| GG00BMG42V42	10.86 29.07.2025	10.77 28.07.2025	+0.84% +0.09	10.86 4'100	10.87 20'900	+72.87%
Supernus Pharm Rg USD \| US8684591089	33.45 30.07.2025	33.41 29.07.2025	+0.12% +0.04	33.45 100	33.46 600	-7.61%
Surgery Partners Rg USD \| US86881A1007	22.33 30.07.2025	22.44 29.07.2025	-0.49% -0.11	22.33 3'000	22.35 2'700	+6.00%
Surmodics Rg USD \| US8688731004	37.40 30.07.2025	36.66 29.07.2025	+2.02% +0.74	37.38 200	37.57 100	-7.42%
Sweetgreen Rg-A USD \| US87043Q1085	13.16 29.07.2025	13.72 28.07.2025	-4.08% -0.56	13.16 8'800	13.17 1'100	-57.21%
SWK Holdings Rg USD \| US78501P2039	15.09 30.07.2025	15.10 29.07.2025	-0.07% -0.01	15.09 200	15.11 100	-4.79%
Sylvamo Rg USD \| US8713321029	48.13 29.07.2025	48.50 28.07.2025	-0.76% -0.37	48.13 400	48.15 700	-38.62%
Synaptics Rg USD \| US87157D1090	67.41 30.07.2025	67.80 29.07.2025	-0.58% -0.39	67.41 1'700	67.45 100	-11.16%
Synchronoss Tech Rg USD \| US87157B4005	7.88 30.07.2025	8.22 29.07.2025	-4.14% -0.34	7.88 100	7.91 200	-14.38%
Syndax Pharmaceu Rg USD \| US87164F1057	10.35 30.07.2025	9.57 29.07.2025	+8.15% +0.78	10.33 10'300	10.34 100	-27.61%
T1 Energy Rg USD \| US35834F1049	1.34 29.07.2025	1.40 28.07.2025	-4.29% -0.06	1.34 29'600	1.35 11'800	-45.74%
Tactile Systms T Rg USD \| US87357P1003	10.31 30.07.2025	10.52 29.07.2025	-2.00% -0.21	10.31 2'100	10.32 1'200	-38.59%
Talkspace Rg USD \| US87427V1035	2.51 30.07.2025	2.56 29.07.2025	-1.95% -0.05	2.51 19'500	2.52 7'400	-17.15%
Talos Energy Rg USD \| US87484T1088	9.17 29.07.2025	9.13 28.07.2025	+0.44% +0.04	9.17 11'000	9.18 8'600	-5.97%
Tandem Diabetes Rg USD \| US8753722037	16.69 30.07.2025	16.84 29.07.2025	-0.89% -0.15	16.68 1'100	16.71 10'300	-53.25%
Tanger Rg USD \| US8754651060	31.06 29.07.2025	31.00 28.07.2025	+0.19% +0.06	31.07 13'000	31.08 5'800	-8.14%
Tango Therapetcs Rg USD \| US87583X1090	6.455 30.07.2025	6.67 29.07.2025	-3.22% -0.215	6.45 6'100	6.46 2'900	+115.86%
Target Hospitlty Rg USD \| US87615L1070	7.56 30.07.2025	7.87 29.07.2025	-3.94% -0.31	7.55 200	7.56 200	-18.57%
Tarsus Pharma Rg USD \| US87650L1035	40.14 30.07.2025	41.75 29.07.2025	-3.86% -1.61	40.13 300	40.20 600	-24.60%
Taylor Morr Home Rg USD \| US87724P1066	60.91 29.07.2025	60.59 28.07.2025	+0.53% +0.32	60.94 2'300	60.95 1'900	-1.01%
Taysha Gene Ther Rg USD \| US8776191061	2.62 30.07.2025	2.67 29.07.2025	-1.87% -0.05	2.61 8'700	2.62 33'900	+54.34%
Teads Holding Rg USD \| US69002R1032	2.73 30.07.2025	2.99 29.07.2025	-8.70% -0.26	2.72 5'300	2.73 900	-58.36%
TechTarget Rg USD \| US87874R3084	7.86 30.07.2025	8.47 29.07.2025	-7.20% -0.61	7.84 900	7.86 2'600	-57.27%
Tecnoglass Rg USD \| KYG872641009	77.09 29.07.2025	76.88 28.07.2025	+0.27% +0.21	77.14 2'100	77.15 2'200	-3.08%
Tectonic Therap Rg USD \| US8789721086	22.31 30.07.2025	22.735 29.07.2025	-1.87% -0.425	22.26 100	22.37 100	-50.76%
Teekay Rg USD \| BMG8726T1053	7.76 29.07.2025	7.68 28.07.2025	+1.04% +0.08	7.75 7'900	7.76 6'500	+10.82%
Teekay Tank Rg-A USD \| BMG8726X1065	45.22 29.07.2025	44.68 28.07.2025	+1.21% +0.54	45.22 400	45.23 2'200	+12.29%
TEGNA Rg USD \| US87901J1051	16.87 29.07.2025	16.99 28.07.2025	-0.71% -0.12	16.87 1'000	16.88 2'900	-7.11%
Tejon Ranch Co Rg USD \| US8790801091	18.66 29.07.2025	18.61 28.07.2025	+0.27% +0.05	18.67 1'000	18.69 1'500	+17.04%
Tel & Data Syste Rg USD \| US8794338298	38.93 29.07.2025	38.98 28.07.2025	-0.13% -0.05	38.93 100	38.96 14'100	+14.28%
Teladoc Health Rg USD \| US87918A1051	7.53 29.07.2025	8.20 28.07.2025	-8.17% -0.67	7.50 13'200	7.53 10'900	-9.79%
Telos Rg USD \| US87969B1017	2.73 30.07.2025	2.85 29.07.2025	-4.21% -0.12	2.73 5'100	2.74 6'000	-16.67%
Tenable Hldgs Rg USD \| US88025T1025	32.90 30.07.2025	33.16 29.07.2025	-0.78% -0.26	32.89 3'300	32.94 400	-15.79%
Tennant Co Rg USD \| US8803451033	82.77 29.07.2025	82.72 28.07.2025	+0.06% +0.05	82.87 500	82.90 2'700	+1.46%
TeraWulf Rg USD \| US88080T1043	5.22 30.07.2025	5.10 29.07.2025	+2.35% +0.12	5.21 24'000	5.22 47'100	-9.89%
Terex Corp Rg USD \| US8807791038	50.34 29.07.2025	51.62 28.07.2025	-2.48% -1.28	50.34 4'200	50.35 11'300	+11.68%
Terns Pharma Rg USD \| US8808811074	5.75 30.07.2025	5.95 29.07.2025	-3.36% -0.20	5.75 13'700	5.76 5'200	+7.40%
TerrenoRlty REIT Rg USD \| US88146M1018	56.84 29.07.2025	55.74 28.07.2025	+1.97% +1.10	56.85 2'900	56.86 7'600	-5.75%
Tetra Technologi Rg USD \| US88162F1057	3.82 29.07.2025	3.76 28.07.2025	+1.60% +0.06	3.83 5'300	3.86 3'600	+5.03%
Tevogen Bio Rg USD \| US88165K1016	1.04 30.07.2025	1.08 29.07.2025	-3.70% -0.04	1.04 9'700	1.05 2'400	+4.85%
Texas Cap Banc Rg USD \| US88224Q1076	85.80 30.07.2025	86.48 29.07.2025	-0.79% -0.68	85.80 500	85.85 100	+10.59%
TG Therap Rg USD \| US88322Q1085	35.33 30.07.2025	35.99 29.07.2025	-1.83% -0.66	35.31 600	35.32 100	+19.57%
The Baldwin Rg-A USD \| US05589G1022	37.36 30.07.2025	39.83 29.07.2025	-6.20% -2.47	37.36 1'900	37.37 100	+2.76%
The Eastern Co Rg USD \| US2763171046	23.50 30.07.2025	23.51 29.07.2025	-0.04% -0.01	23.25 200	23.62 100	-11.42%
The Joint Rg USD \| US47973J1025	11.70 30.07.2025	11.38 29.07.2025	+2.81% +0.32	11.69 200	11.71 500	+7.06%
The Lovesac Rg USD \| US54738L1098	18.67 30.07.2025	19.29 29.07.2025	-3.21% -0.62	18.63 800	18.67 200	-18.47%
The Marzetti Rg USD \| US5138471033	183.98 30.07.2025	181.31 29.07.2025	+1.47% +2.67	183.97 100	184.17 200	+4.72%
The ODP Rg USD \| US88337F1057	18.45 30.07.2025	18.07 29.07.2025	+2.10% +0.38	18.45 400	18.48 3'300	-20.54%
The RealReal Rg USD \| US88339P1012	5.51 30.07.2025	5.65 29.07.2025	-2.48% -0.14	5.51 43'300	5.52 1'700	-48.31%
The Rl Brokerage Rg USD \| CA75585H2063	4.08 30.07.2025	4.12 29.07.2025	-0.97% -0.04	4.07 6'400	4.08 10'500	-10.43%
The RMR Grp Rg-A USD \| US74967R1068	16.81 30.07.2025	16.67 29.07.2025	+0.84% +0.14	16.81 2'000	16.84 100	-19.23%
The Simply Good Rg USD \| US82900L1026	31.53 30.07.2025	32.07 29.07.2025	-1.68% -0.54	31.52 6'500	31.55 600	-17.73%
Theravance Bioph Rg USD \| KYG8807B1068	11.03 30.07.2025	11.06 29.07.2025	-0.27% -0.03	11.01 500	11.03 2'700	+17.53%
Thermon Group Rg USD \| US88362T1034	28.42 29.07.2025	28.30 28.07.2025	+0.42% +0.12	28.39 1'100	28.43 1'000	-1.63%
Third Harmonic Rg USD \| US88427A1079	5.385 30.07.2025	5.38 29.07.2025	+0.09% +0.005	5.38 68'000	5.39 7'100	-47.72%
ThredUp Rg-A USD \| US88556E1029	7.51 30.07.2025	7.71 29.07.2025	-2.59% -0.20	7.50 4'400	7.51 14'900	+454.68%
Thryv Holdings Rg USD \| US8860292064	12.14 30.07.2025	12.21 29.07.2025	-0.57% -0.07	12.14 8'600	12.16 100	-17.50%
Tidewater Rg USD \| US88642R1095	52.56 29.07.2025	52.93 28.07.2025	-0.70% -0.37	52.61 1'300	52.62 4'400	-3.25%
Tile Shop Hldgs Rg USD \| US88677Q1094	6.53 30.07.2025	6.63 29.07.2025	-1.51% -0.10	6.53 300	6.55 100	-4.33%
Timberland Banco Rg USD \| US8870981011	32.15 30.07.2025	33.16 29.07.2025	-3.05% -1.01	32.15 200	32.71 100	+8.69%
Tiptree Rg USD \| US88822Q1031	21.49 30.07.2025	21.83 29.07.2025	-1.56% -0.34	21.49 2'800	21.54 100	+4.65%
Titan America Rg USD \| BE6360403164	13.66 29.07.2025	13.88 28.07.2025	-1.59% -0.22	13.66 1'600	13.68 8'600	-
Titan Intl Rg USD \| US88830M1027	9.09 29.07.2025	9.53 28.07.2025	-4.62% -0.44	9.10 5'700	9.11 17'400	+40.35%
Titan Machinery Rg USD \| US88830R1014	19.71 30.07.2025	20.38 29.07.2025	-3.29% -0.67	19.69 200	19.73 300	+44.23%
Tompkins Financi Rg USD \| US8901101092	67.57 29.07.2025	68.73 28.07.2025	-1.69% -1.16	67.52 100	67.53 200	+1.33%
Tonix Pharm Hld Rg USD \| US8902608392	42.63 30.07.2025	47.30 29.07.2025	-9.87% -4.67	42.62 900	42.76 800	+43.42%
Tootsie Roll Ind Rg USD \| US8905161076	39.51 29.07.2025	39.23 28.07.2025	+0.71% +0.28	39.51 5'800	39.54 900	+24.98%
Topgolf Call Rg USD \| US1311931042	9.63 29.07.2025	9.80 28.07.2025	-1.73% -0.17	9.62 6'100	9.63 45'700	+24.68%
Torrid Holdings Rg USD \| US89142B1070	2.62 29.07.2025	2.64 28.07.2025	-0.76% -0.02	2.62 11'800	2.64 1'800	-49.52%
Tourmaline Bio Rg USD \| US89157D1054	22.69 30.07.2025	22.61 29.07.2025	+0.35% +0.08	22.68 500	22.78 200	+11.49%
Towne Bank Rg USD \| US89214P1093	35.54 30.07.2025	35.70 29.07.2025	-0.45% -0.16	35.51 600	35.54 2'300	+4.82%
TPG RE Fina REIT Rg USD \| US87266M1071	8.38 29.07.2025	8.37 28.07.2025	+0.12% +0.01	8.38 5'100	8.41 2'400	-1.53%
Traeger Rg USD \| US89269P1030	1.80 29.07.2025	1.78 28.07.2025	+1.12% +0.02	1.80 1'900	1.81 6'700	-25.52%
Transcat Rg USD \| US8935291075	80.00 30.07.2025	82.71 29.07.2025	-3.28% -2.71	79.82 500	79.99 500	-21.78%
TransMedics Grp Rg USD \| US89377M1099	104.83 30.07.2025	105.24 29.07.2025	-0.39% -0.41	104.83 1'700	105.08 100	+68.79%
Transocean N USD \| CH0048265513	3.04 29.07.2025	3.06 28.07.2025	-0.65% -0.02	3.04 32'600	3.05 248'400	-18.40%
Travelzoo Rg USD \| US89421Q2057	10.18 30.07.2025	10.81 29.07.2025	-5.83% -0.63	10.17 300	10.22 200	-45.81%
Travere Therapet Rg USD \| US89422G1076	15.53 30.07.2025	15.40 29.07.2025	+0.84% +0.13	15.53 1'200	15.54 1'400	-11.60%
Trcontl Realty I Rg USD \| US8936172092	41.69 29.07.2025	42.05 28.07.2025	-0.86% -0.36	41.55 100	42.96 100	+41.06%
Treace Med Cncpt Rg USD \| US89455T1097	5.60 30.07.2025	5.75 29.07.2025	-2.61% -0.15	5.60 4'600	5.61 1'700	-22.72%
Tredegar Rg USD \| US8946501009	8.86 29.07.2025	9.01 28.07.2025	-1.66% -0.15	8.86 1'200	8.87 100	+17.32%
Treehouse Foods Rg USD \| US89469A1043	21.24 29.07.2025	20.88 28.07.2025	+1.72% +0.36	21.23 9'800	21.24 3'200	-40.56%
Trevi Therapeuti Rg USD \| US89532M1018	7.55 30.07.2025	7.64 29.07.2025	-1.18% -0.09	7.55 3'800	7.56 13'900	+85.44%
Tri Pointe Homes Rg USD \| US87265H1095	31.28 29.07.2025	31.64 28.07.2025	-1.14% -0.36	31.29 7'500	31.30 600	-12.74%
Trico Bancshares Rg USD \| US8960951064	42.71 30.07.2025	43.55 29.07.2025	-1.93% -0.84	42.68 1'900	42.77 200	-0.34%
Triller Grp Rg USD \| US8959701017	0.61 30.07.2025	0.6554 29.07.2025	-6.93% -0.0454	0.6202 600	0.625 600	-72.46%
TriMas Rg USD \| US8962152091	34.87 30.07.2025	31.48 29.07.2025	+10.77% +3.39	34.81 4'600	34.87 2'000	+28.02%
Trinet Group Rg USD \| US8962881079	70.20 29.07.2025	70.23 28.07.2025	-0.04% -0.03	70.20 600	70.29 800	-22.63%
Trinity Ind Rg USD \| US8965221091	25.29 29.07.2025	26.30 28.07.2025	-3.84% -1.01	25.29 4'200	25.30 700	-25.07%
Trinseo Rg USD \| IE0000QBK8U7	2.77 29.07.2025	2.83 28.07.2025	-2.12% -0.06	2.77 5'900	2.79 11'200	-44.51%
TripAdvisor Rg USD \| US8969452015	17.68 30.07.2025	18.13 29.07.2025	-2.48% -0.45	17.67 8'400	17.68 10'300	+22.75%
TriSals Life Sci Rg USD \| US89680M1018	4.34 30.07.2025	4.55 29.07.2025	-4.62% -0.21	4.33 200	4.35 100	-9.18%
Triumph Finl Rg USD \| US89679E3009	60.79 30.07.2025	62.52 29.07.2025	-2.77% -1.73	60.78 400	60.88 100	-31.21%
Triumph Group Rg EUR \| US8968181011	21.80 24.07.2025	22.00 23.07.2025	-0.91% -0.20	- -	- -	+23.60%
Tronox Hldgs Rg USD \| GB00BJT16S69	5.52 29.07.2025	5.74 28.07.2025	-3.83% -0.22	5.53 6'700	5.54 4'200	-43.00%
TruBridge Rg USD \| US2053061030	21.84 30.07.2025	23.13 29.07.2025	-5.58% -1.29	21.84 4'500	21.87 100	+17.29%
TrueBlue Rg USD \| US89785X1019	7.35 29.07.2025	7.13 28.07.2025	+3.09% +0.22	7.34 100	7.35 6'000	-15.12%
TrueCar Rg USD \| US89785L1070	1.85 30.07.2025	1.95 29.07.2025	-5.13% -0.10	1.85 4'300	1.86 4'300	-47.72%
Trupanion Rg USD \| US8982021060	48.32 30.07.2025	49.61 29.07.2025	-2.60% -1.29	48.32 1'200	48.33 100	+2.93%
Trustco Bank Rg USD \| US8983492047	34.30 30.07.2025	34.71 29.07.2025	-1.18% -0.41	34.29 1'400	34.35 100	+4.20%
Trustmark Rg USD \| US8984021027	37.83 30.07.2025	38.25 29.07.2025	-1.10% -0.42	37.83 700	37.85 1'700	+8.14%
TSS Rg USD \| US87288V1017	23.69 30.07.2025	27.26 29.07.2025	-13.10% -3.57	23.67 1'600	23.69 1'800	+129.85%
TTEC Hldngs Rg USD \| US89854H1023	5.17 30.07.2025	5.17 29.07.2025	0.00% 0.00	5.15 2'800	5.17 1'600	+3.61%
TTM Technologies Rg USD \| US87305R1095	48.52 30.07.2025	45.95 29.07.2025	+5.59% +2.57	48.52 2'600	48.53 800	+85.66%
Tucows Rg USD \| US8986972060	19.25 30.07.2025	19.96 29.07.2025	-3.56% -0.71	19.25 100	19.39 100	+16.45%
TuHURA Bio Rg USD \| US8989201038	2.68 30.07.2025	2.78 29.07.2025	-3.60% -0.10	2.68 500	2.69 1'400	-32.03%
Turning Point Br Rg USD \| US90041L1052	79.68 29.07.2025	77.92 28.07.2025	+2.26% +1.76	79.62 700	79.73 2'000	+29.65%
Turtle Beach Rg USD \| US9004502061	14.49 30.07.2025	14.75 29.07.2025	-1.76% -0.26	14.49 600	14.50 100	-14.79%
Tutor Perini Rg USD \| US9011091082	46.91 29.07.2025	47.63 28.07.2025	-1.51% -0.72	46.95 1'300	46.96 100	+96.82%
Tvardi Therap Rg USD \| US1407553072	25.98 30.07.2025	24.87 29.07.2025	+4.46% +1.11	25.84 8'300	26.14 100	+35.46%
Twist Bioscience Rg USD \| US90184D1000	34.69 30.07.2025	36.53 29.07.2025	-5.04% -1.84	34.68 200	34.69 1'700	-21.39%
Two Hbrs In REIT Rg USD \| US90187B8046	10.09 29.07.2025	10.33 28.07.2025	-2.32% -0.24	10.10 5'100	10.11 3'300	-12.68%
TXNM Energy Rg USD \| US69349H1077	56.78 29.07.2025	56.85 28.07.2025	-0.12% -0.07	56.77 7'000	56.78 3'900	+15.62%
Tyra Bioscis Rg USD \| US90240B1061	11.20 30.07.2025	11.11 29.07.2025	+0.81% +0.09	11.20 600	11.21 1'300	-20.07%
U.S. Gold Rg USD \| US90291C2017	11.17 30.07.2025	11.11 29.07.2025	+0.54% +0.06	11.15 400	11.20 300	+81.24%
U.S.GoldMining Rg USD \| US90291W1080	8.08 30.07.2025	8.30 29.07.2025	-2.65% -0.22	8.06 500	8.15 100	-3.60%
Udemy Rg USD \| US9026851066	7.125 30.07.2025	7.40 29.07.2025	-3.72% -0.275	7.12 4'500	7.13 5'500	-10.09%
UFP Industries Rg USD \| US90278Q1085	102.30 30.07.2025	104.27 29.07.2025	-1.89% -1.97	102.31 1'100	102.40 100	-7.44%
UFP Technologies Rg USD \| US9026731029	237.67 30.07.2025	244.70 29.07.2025	-2.87% -7.03	237.67 200	238.09 100	+0.08%
Ultra Clean Hldg Rg USD \| US90385V1070	24.58 30.07.2025	24.73 29.07.2025	-0.61% -0.15	24.56 1'900	24.58 200	-31.21%
UMB Financial Rg USD \| US9027881088	109.20 30.07.2025	108.95 29.07.2025	+0.23% +0.25	109.34 2'300	109.74 3'100	-3.46%
UMH Propert REIT Rg USD \| US9030021037	16.70 29.07.2025	16.46 28.07.2025	+1.46% +0.24	16.70 9'500	16.72 4'200	-12.82%
Unifirst Corp Rg USD \| US9047081040	172.35 29.07.2025	174.00 28.07.2025	-0.95% -1.65	172.02 400	172.36 100	+1.70%
Union Bankshares Rg USD \| US9054001071	27.03 30.07.2025	27.68 29.07.2025	-2.35% -0.65	26.83 100	27.64 100	-4.25%
Unisys Rg USD \| US9092143067	4.15 29.07.2025	4.28 28.07.2025	-3.04% -0.13	4.15 33'900	4.16 600	-32.39%
United Bankshare Rg USD \| US9099071071	36.19 30.07.2025	36.81 29.07.2025	-1.68% -0.62	36.19 8'500	36.21 100	-1.97%
United Comnty Bk Rg USD \| US90984P3038	31.24 29.07.2025	31.37 28.07.2025	-0.41% -0.13	31.22 1'000	31.24 9'800	-2.91%
United Fire Gr Rg USD \| US9103401082	27.33 30.07.2025	26.72 29.07.2025	+2.28% +0.61	27.33 1'600	27.41 600	-6.08%
United Natural F Rg USD \| US9111631035	27.66 29.07.2025	28.43 28.07.2025	-2.71% -0.77	27.68 2'400	27.69 9'700	+4.10%
United Parks Rg USD \| US81282V1008	49.40 29.07.2025	50.68 28.07.2025	-2.53% -1.28	49.39 3'200	49.40 1'700	-9.81%
United Sec Bancs Rg USD \| US9114601035	8.86 30.07.2025	8.79 29.07.2025	+0.80% +0.07	8.86 100	8.88 400	-12.97%
Uniti Group REIT Rg USD \| US91325V1089	5.65 30.07.2025	5.70 29.07.2025	-0.88% -0.05	5.65 16'800	5.66 29'600	+3.64%
Unitil Corp Rg USD \| US9132591077	50.76 29.07.2025	50.68 28.07.2025	+0.16% +0.08	50.76 900	50.86 1'600	-6.48%
Unity Bancorp Rg USD \| US9132901029	50.18 30.07.2025	50.36 29.07.2025	-0.36% -0.18	50.04 400	50.18 500	+15.48%
Univ Health REIT Rg USD \| US91359E1055	40.18 29.07.2025	40.94 28.07.2025	-1.86% -0.76	40.17 600	40.27 600	+10.02%
Univer Tech Inst Rg USD \| US9139151040	31.57 29.07.2025	31.14 28.07.2025	+1.38% +0.43	31.56 3'000	31.57 900	+21.12%
Universal Corp Rg USD \| US9134561094	54.84 29.07.2025	54.06 28.07.2025	+1.44% +0.78	54.84 2'700	54.85 4'400	-1.42%
Universal Ins Hl Rg USD \| US91359V1070	23.53 29.07.2025	23.02 28.07.2025	+2.22% +0.51	23.51 3'200	23.54 2'200	+9.31%
Universal Logist Rg USD \| US91388P1057	24.18 30.07.2025	26.98 29.07.2025	-10.38% -2.80	24.11 100	24.18 100	-41.27%
Univest Finl Rg USD \| US9152711001	29.47 30.07.2025	29.71 29.07.2025	-0.81% -0.24	29.47 1'000	29.53 300	+0.68%
Upbound Grp Rg USD \| US76009N1000	24.76 30.07.2025	25.15 29.07.2025	-1.55% -0.39	24.76 200	24.77 600	-13.78%
Upstart Hldgs Rg USD \| US91680M1071	80.43 30.07.2025	82.30 29.07.2025	-2.27% -1.87	80.42 14'800	80.44 200	+33.67%
Upstream Bio Rg USD \| US91678A1079	13.97 30.07.2025	14.34 29.07.2025	-2.58% -0.37	13.94 700	13.98 100	-12.77%
Upwork Rg USD \| US91688F1049	12.65 30.07.2025	12.86 29.07.2025	-1.63% -0.21	12.64 3'100	12.65 5'600	-21.35%
Uranium Energy Rg USD \| US9168961038	8.725 29.07.2025	8.975 28.07.2025	-2.79% -0.25	- -	- -	+33.66%
Urban Edge REIT Rg USD \| US91704F1049	19.94 29.07.2025	19.52 28.07.2025	+2.15% +0.42	19.96 500	19.97 500	-9.21%
Urban Outfitters Rg USD \| US9170471026	76.45 30.07.2025	77.72 29.07.2025	-1.63% -1.27	76.46 800	76.50 1'300	+41.62%
UroGen Pharma Rg USD \| IL0011407140	18.90 30.07.2025	18.90 29.07.2025	0.00% 0.00	18.90 100	18.91 1'900	+77.46%
US Antimony Rg USD \| US9115491030	3.07 29.07.2025	3.34 28.07.2025	-8.08% -0.27	3.05 9'500	3.06 600	+90.86%
US Lime & Minera Rg USD \| US9119221029	112.50 30.07.2025	108.57 29.07.2025	+3.62% +3.93	112.47 100	112.60 400	-18.21%
Us Physical Ther Rg USD \| US90337L1089	75.64 29.07.2025	75.33 28.07.2025	+0.41% +0.31	75.82 1'300	75.85 1'600	-15.08%
USANA Health Sc Rg USD \| US90328M1071	30.26 29.07.2025	31.44 28.07.2025	-3.75% -1.18	30.26 900	30.28 2'800	-15.69%
USCB Fin Hldgs Rg-A USD \| US90355N1019	17.76 30.07.2025	18.51 29.07.2025	-4.05% -0.75	17.75 100	17.90 200	+4.28%
Utah Medical Pro Rg USD \| US9174881089	56.42 30.07.2025	57.77 29.07.2025	-2.34% -1.35	56.36 100	57.29 100	-6.02%
UTZ Brands Rg-A USD \| US9180901012	14.20 29.07.2025	14.09 28.07.2025	+0.78% +0.11	14.19 5'000	14.21 7'300	-10.03%
V2X Rg USD \| US92242T1016	48.43 29.07.2025	48.99 28.07.2025	-1.14% -0.56	48.38 800	48.43 1'500	+2.43%
VAALCO Energy Rg USD \| US91851C2017	3.91 29.07.2025	3.88 28.07.2025	+0.77% +0.03	3.91 12'600	3.92 23'300	-11.21%
Valaris Rg USD \| BMG9460G1015	50.94 29.07.2025	51.60 28.07.2025	-1.28% -0.66	50.91 4'700	50.92 900	+16.64%
Valhi Rg USD \| US9189052098	16.69 29.07.2025	17.66 28.07.2025	-5.49% -0.97	16.69 400	16.92 2'500	-24.50%
Valley Natl Banc Rg USD \| US9197941076	9.48 30.07.2025	9.52 29.07.2025	-0.42% -0.04	9.48 25'300	9.49 25'200	+5.08%
Value Line Inc Rg USD \| US9204371002	38.53 30.07.2025	38.11 29.07.2025	+1.10% +0.42	37.85 100	38.88 100	-27.82%
Vanda Pharma Rg USD \| US9216591084	4.68 30.07.2025	4.70 29.07.2025	-0.43% -0.02	4.67 5'400	4.69 3'500	-1.88%
Varex Imaging Rg USD \| US92214X1063	7.81 30.07.2025	7.90 29.07.2025	-1.14% -0.09	7.79 6'100	7.80 400	-45.85%
Varonis Systems Rg USD \| US9222801022	54.23 30.07.2025	54.41 29.07.2025	-0.33% -0.18	54.21 8'100	54.34 500	+22.46%
Vaxcyte Rg USD \| US92243G1085	34.68 30.07.2025	35.87 29.07.2025	-3.32% -1.19	34.67 100	34.69 100	-56.18%
Veeco Instrument Rg USD \| US9224171002	21.65 30.07.2025	21.74 29.07.2025	-0.41% -0.09	21.65 1'000	21.66 1'000	-18.88%
Velocity Financ Rg USD \| US92262D1019	17.14 29.07.2025	17.28 28.07.2025	-0.81% -0.14	17.14 2'300	17.17 2'500	-11.66%
Vera Therapeut Rg-A USD \| US92337R1014	20.72 30.07.2025	20.87 29.07.2025	-0.72% -0.15	20.71 2'300	20.72 900	-50.65%
Veracyte Rg USD \| US92337F1075	24.47 30.07.2025	25.02 29.07.2025	-2.20% -0.55	24.48 1'000	24.49 100	-36.82%
Verastem Rg USD \| US92337C2035	6.29 30.07.2025	6.02 29.07.2025	+4.49% +0.27	6.29 500	6.30 19'900	+16.44%
Verde Cln Fuel Rg-A USD \| US9233721060	2.93 30.07.2025	3.00 29.07.2025	-2.33% -0.07	2.93 100	3.05 200	-26.20%
Vericel Rg USD \| US92346J1088	39.86 30.07.2025	41.45 29.07.2025	-3.84% -1.59	39.86 700	39.87 100	-24.51%
Verint Systems Rg USD \| US92343X1000	21.80 30.07.2025	21.57 29.07.2025	+1.07% +0.23	21.80 1'500	21.83 6'200	-21.42%
Veris Residentl Rg USD \| US5544891048	14.65 29.07.2025	14.35 28.07.2025	+2.09% +0.30	14.65 4'600	14.66 2'600	-13.71%
Veritex Holdings Rg USD \| US9234511080	32.39 30.07.2025	32.16 29.07.2025	+0.72% +0.23	32.39 200	32.41 2'700	+18.41%
Verra Mobility Rg-A USD \| US92511U1025	24.95 30.07.2025	25.06 29.07.2025	-0.44% -0.11	24.95 3'300	24.96 500	+3.64%
Vertex Rg-A USD \| US92538J1060	33.64 30.07.2025	33.90 29.07.2025	-0.77% -0.26	33.63 3'200	33.66 300	-36.46%
Vestis Rg USD \| US29430C1027	6.34 29.07.2025	6.42 28.07.2025	-1.25% -0.08	6.33 2'200	6.34 4'800	-57.87%
Viant Tech Rg-A USD \| US92557A1016	14.04 30.07.2025	14.79 29.07.2025	-5.07% -0.75	14.04 4'000	14.05 500	-22.12%
Viasat Rg USD \| US92552V1008	14.69 30.07.2025	14.86 29.07.2025	-1.14% -0.17	14.70 4'700	14.71 7'500	+74.62%
Viavi Solutions Rg USD \| US9255501051	10.19 30.07.2025	10.19 29.07.2025	0.00% 0.00	10.19 9'100	10.20 1'100	+0.89%
Vicor Rg USD \| US9258151029	45.72 30.07.2025	45.97 29.07.2025	-0.54% -0.25	45.73 300	45.75 600	-4.86%
Victoria's Secrt Rg USD \| US9264001028	19.92 29.07.2025	20.80 28.07.2025	-4.23% -0.88	19.92 3'100	19.93 2'600	-49.78%
Victory Cp Hlg-A Rg USD \| US92645B1035	70.04 30.07.2025	70.07 29.07.2025	-0.04% -0.03	69.99 700	70.06 1'000	+7.04%
Viemed Healthcre Rg USD \| CA92663R1055	6.26 30.07.2025	6.23 29.07.2025	+0.48% +0.03	6.26 4'400	6.27 700	-22.32%
Vimeo Rg USD \| US92719V1008	3.855 30.07.2025	4.03 29.07.2025	-4.34% -0.175	3.85 15'300	3.86 5'500	-37.03%
Vir Biotechnolog Rg USD \| US92764N1028	5.25 30.07.2025	5.48 29.07.2025	-4.20% -0.23	5.24 1'700	5.25 3'100	-25.34%
Virco Mfg Rg USD \| US9276511097	7.98 30.07.2025	8.48 29.07.2025	-5.90% -0.50	7.95 600	7.99 100	-17.27%
Virginia Natl Bk Rg USD \| US9280311039	37.98 30.07.2025	37.91 29.07.2025	+0.18% +0.07	37.94 100	38.77 100	-0.76%
Viridian Therapt Rg USD \| US92790C1045	16.79 30.07.2025	17.26 29.07.2025	-2.72% -0.47	16.79 2'200	16.81 1'200	-9.96%
Virtus Invstmt Rg USD \| US92828Q1094	195.18 29.07.2025	194.05 28.07.2025	+0.58% +1.13	195.20 100	195.61 1'200	-12.03%
Vishay Intertech Rg USD \| US9282981086	17.22 29.07.2025	17.06 28.07.2025	+0.94% +0.16	17.22 2'800	17.23 26'100	+0.71%
Vishay Prec Grp Rg USD \| US92835K1034	27.55 29.07.2025	28.25 28.07.2025	-2.48% -0.70	27.54 100	27.59 2'800	+20.37%
Visteon Rg USD \| US92839U2069	113.71 30.07.2025	114.93 29.07.2025	-1.06% -1.22	113.71 200	113.78 400	+29.54%
Vita Coco Co Rg USD \| US92846Q1076	36.77 30.07.2025	37.28 29.07.2025	-1.37% -0.51	36.75 700	36.77 400	+1.00%
Vital Energy Rg USD \| US5168062058	20.39 29.07.2025	19.82 28.07.2025	+2.88% +0.57	20.38 1'600	20.39 3'300	-35.90%
Vital Farms Rg USD \| US92847W1036	37.04 30.07.2025	36.29 29.07.2025	+2.07% +0.75	37.02 1'600	37.04 1'200	-3.71%
Vitesse Ener Rg USD \| US92852X1037	24.59 29.07.2025	24.92 28.07.2025	-1.32% -0.33	24.63 100	24.64 200	-0.32%
Vivid Seats Rg-A USD \| US92854T1007	1.62 30.07.2025	1.73 29.07.2025	-6.36% -0.11	1.61 20'300	1.62 15'200	-62.63%
Vlg Super Mkt Inc A USD \| US9271074091	34.76 30.07.2025	35.19 29.07.2025	-1.22% -0.43	34.75 200	34.85 100	+10.35%
Vox Royalty Rg USD \| CA92919F1036	3.22 30.07.2025	3.22 29.07.2025	0.00% 0.00	3.20 1'900	3.22 3'200	+37.61%
Voyager Therapeu Rg USD \| US92915B1061	3.20 30.07.2025	3.27 29.07.2025	-2.14% -0.07	3.19 1'400	3.20 1'300	-42.33%
Vroom Rg USD \| US92918V3078	27.11 30.07.2025	27.28 29.07.2025	-0.62% -0.17	27.11 100	27.29 100	-
VSE Rg USD \| US9182841000	141.80 30.07.2025	138.80 29.07.2025	+2.16% +3.00	141.81 900	142.02 400	+45.95%
VTEX Rg-A USD \| KYG9470A1022	6.18 29.07.2025	6.22 28.07.2025	-0.64% -0.04	6.18 11'600	6.19 3'700	+5.60%
Vuzix Rg USD \| US92921W3007	2.07 30.07.2025	2.21 29.07.2025	-6.33% -0.14	2.07 13'000	2.08 8'700	-43.91%
W&T Offshore Rg USD \| US92922P1066	1.87 29.07.2025	1.83 28.07.2025	+2.19% +0.04	1.86 18'800	1.87 13'400	+10.24%
Wabash National Rg USD \| US9295661071	10.46 29.07.2025	10.41 28.07.2025	+0.48% +0.05	10.44 8'000	10.46 5'700	-39.23%
WaFd Rg USD \| US9388241096	29.64 30.07.2025	29.74 29.07.2025	-0.34% -0.10	29.61 300	29.64 2'800	-7.75%
Waldencast Rg-A USD \| JE00BPG99318	2.06 30.07.2025	2.15 29.07.2025	-4.19% -0.09	2.06 2'300	2.09 500	-46.52%
Walker & Dunlop Rg USD \| US93148P1021	76.40 29.07.2025	76.28 28.07.2025	+0.16% +0.12	76.33 300	76.40 3'300	-21.53%
Warby Parker Rg-A USD \| US93403J1060	23.75 29.07.2025	24.08 28.07.2025	-1.37% -0.33	23.76 12'000	23.77 2'000	-0.54%
Warrior Met Coal Rg USD \| US93627C1018	52.96 29.07.2025	52.57 28.07.2025	+0.74% +0.39	52.95 3'900	52.98 4'300	-3.08%
Washing.Tr Banco Rg USD \| US9406101082	27.14 30.07.2025	27.73 29.07.2025	-2.13% -0.59	27.14 2'200	27.19 200	-11.55%
Waterstone Finl Rg USD \| US94188P1012	13.68 30.07.2025	13.79 29.07.2025	-0.80% -0.11	13.67 400	13.70 100	+2.60%
Watts Water Tech-A USD \| US9427491025	252.49 29.07.2025	252.20 28.07.2025	+0.11% +0.29	252.42 600	252.43 400	+24.05%
WAVE Life Sci Rg USD \| SG9999014716	8.32 30.07.2025	8.18 29.07.2025	+1.71% +0.14	8.30 300	8.31 300	-33.87%
Waystar Holding Rg USD \| US9467841055	35.69 30.07.2025	36.09 29.07.2025	-1.11% -0.40	35.69 9'900	35.75 2'900	-1.66%
Wd-40 Co Rg USD \| US9292361071	213.84 30.07.2025	210.77 29.07.2025	+1.46% +3.07	213.83 600	213.94 100	-13.15%
Weave Comm Rg USD \| US94724R1086	7.62 29.07.2025	7.72 28.07.2025	-1.30% -0.10	7.62 5'300	7.63 2'200	-51.51%
WEBTOON Entr Rg USD \| US94845U1051	9.96 30.07.2025	10.40 29.07.2025	-4.23% -0.44	9.95 500	9.97 300	-23.42%
Weis Markets Rg USD \| US9488491047	73.30 29.07.2025	73.44 28.07.2025	-0.19% -0.14	73.34 1'900	73.35 2'000	+8.45%
Werner Enterpris Rg USD \| US9507551086	27.81 30.07.2025	28.61 29.07.2025	-2.80% -0.80	27.79 800	27.81 5'600	-20.35%
Wesbanco Rg USD \| US9508101014	31.82 30.07.2025	32.19 29.07.2025	-1.15% -0.37	31.83 600	31.85 1'000	-1.08%
West Bancorp Rg USD \| US95123P1066	18.96 30.07.2025	18.73 29.07.2025	+1.23% +0.23	18.77 400	19.03 200	-13.49%
Westamer Bancorp Rg USD \| US9570901036	49.67 30.07.2025	49.38 29.07.2025	+0.59% +0.29	49.66 200	49.73 500	-5.87%
Western New Engl Rg USD \| US9588921018	11.05 30.07.2025	11.31 29.07.2025	-2.30% -0.26	11.05 200	11.07 500	+22.93%
Westrock Coffee Rg USD \| US96145W1036	7.03 30.07.2025	7.16 29.07.2025	-1.82% -0.13	7.03 1'000	7.04 1'000	+11.53%
Westwood Hldng Rg USD \| US9617651040	18.16 29.07.2025	18.44 28.07.2025	-1.52% -0.28	18.16 400	18.26 600	+27.08%
Weyco Group Inc Rg USD \| US9621491003	31.20 30.07.2025	31.69 29.07.2025	-1.55% -0.49	31.00 100	31.22 100	-15.61%
Whitestone REIT Rg USD \| US9660842041	12.68 29.07.2025	12.37 28.07.2025	+2.51% +0.31	12.68 1'600	12.69 1'400	-12.70%
WideOpenWest Rg USD \| US96758W1018	3.41 29.07.2025	3.54 28.07.2025	-3.67% -0.13	3.42 2'400	3.43 11'000	-28.63%
Willdan Group Rg USD \| US96924N1000	83.42 30.07.2025	82.52 29.07.2025	+1.09% +0.90	83.31 700	83.42 1'000	+116.64%
Willis Lease Fin Rg USD \| US9706461053	140.23 30.07.2025	143.535 29.07.2025	-2.30% -3.305	140.23 100	140.88 100	-30.84%
Winmark Rg USD \| US9742501029	375.26 30.07.2025	382.25 29.07.2025	-1.83% -6.99	375.26 100	375.90 100	-2.75%
Winnebago Indust Rg USD \| US9746371007	31.69 29.07.2025	31.44 28.07.2025	+0.80% +0.25	31.70 1'100	31.72 100	-34.20%
WisdomTree Rg USD \| US97717P1049	13.38 29.07.2025	13.57 28.07.2025	-1.40% -0.19	13.37 400	13.38 29'800	+29.24%
WK Kellogg Rg USD \| US92942W1071	23.05 29.07.2025	23.12 28.07.2025	-0.30% -0.07	23.05 27'000	23.06 28'800	+28.52%
WM Technology Rg-A USD \| US92971A1097	0.935 30.07.2025	0.9664 29.07.2025	-3.25% -0.0314	0.935 6'300	0.9389 1'400	-29.97%
WNS Rg USD \| JE00BQC4YW14	74.78 29.07.2025	74.75 28.07.2025	+0.04% +0.03	74.77 1'600	74.78 4'600	+57.73%
Wolverine Worldw Rg USD \| US9780971035	23.40 29.07.2025	23.81 28.07.2025	-1.72% -0.41	23.40 5'700	23.41 3'500	+7.25%
Workiva Rg-A USD \| US98139A1051	67.31 29.07.2025	68.47 28.07.2025	-1.69% -1.16	67.31 800	67.33 200	-37.47%
World Acceptance Rg USD \| US9814191048	159.13 30.07.2025	162.31 29.07.2025	-1.96% -3.18	158.91 100	159.63 300	+44.35%
World Kinect Rg USD \| US9814751064	28.30 29.07.2025	28.26 28.07.2025	+0.14% +0.04	28.30 3'900	28.32 7'800	+2.73%
Worthington Rg USD \| US9818111026	61.70 29.07.2025	61.45 28.07.2025	+0.41% +0.25	61.67 3'400	61.71 300	+53.20%
Worthington Rg USD \| US9821041012	30.59 29.07.2025	31.36 28.07.2025	-2.46% -0.77	30.60 800	30.62 800	-1.45%
WSFS Financial Rg USD \| US9293281021	56.51 30.07.2025	57.00 29.07.2025	-0.86% -0.49	56.49 1'400	56.51 1'100	+7.28%
Xencor Rg USD \| US98401F1057	8.82 30.07.2025	9.03 29.07.2025	-2.33% -0.21	8.79 3'200	8.82 4'700	-60.70%
Xeni Htl&Rs REIT Rg USD \| US9840171030	13.06 29.07.2025	13.10 28.07.2025	-0.31% -0.04	13.05 5'300	13.06 9'500	-11.84%
Xenon Pharma Rg USD \| CA98420N1050	30.87 30.07.2025	30.97 29.07.2025	-0.32% -0.10	30.87 100	30.88 400	-20.99%
Xeris Biph Hldg Rg USD \| US98422E1038	5.00 30.07.2025	5.07 29.07.2025	-1.38% -0.07	4.99 4'200	5.00 18'600	+49.56%
Xerox Holdings Rg USD \| US98421M1062	5.50 30.07.2025	5.95 29.07.2025	-7.56% -0.45	5.48 103'600	5.49 2'600	-29.42%
XOMA Rylty Rg USD \| US98419J2069	26.47 30.07.2025	26.23 29.07.2025	+0.91% +0.24	26.31 100	26.67 100	-0.19%
Xometry Rg-A USD \| US98423F1093	31.66 30.07.2025	32.84 29.07.2025	-3.59% -1.18	31.65 3'200	31.66 100	-23.02%
Xpel Rg USD \| US98379L1008	33.72 30.07.2025	34.58 29.07.2025	-2.49% -0.86	33.68 1'000	33.73 500	-13.42%
Xperi Rg USD \| US98423J1016	6.43 29.07.2025	7.54 28.07.2025	-14.72% -1.11	6.42 7'200	6.43 3'100	-26.58%
Xpnential Ftns Rg-A USD \| US98422X1019	10.41 29.07.2025	10.79 28.07.2025	-3.52% -0.38	10.41 12'100	10.43 3'900	-19.78%
Y-mAbs Therapeut Rg USD \| US9842411095	4.97 30.07.2025	4.88 29.07.2025	+1.84% +0.09	4.96 200	4.98 1'300	-37.68%
Yelp Rg USD \| US9858171054	34.68 29.07.2025	34.90 28.07.2025	-0.63% -0.22	34.68 5'000	34.69 1'500	-9.82%
Yext Rg USD \| US98585N1063	8.38 29.07.2025	8.55 28.07.2025	-1.99% -0.17	8.37 12'600	8.38 2'400	+34.43%
York Water Rg USD \| US9871841089	30.68 30.07.2025	30.15 29.07.2025	+1.76% +0.53	30.68 100	30.70 200	-7.85%
Zenas BioPharma Rg USD \| US98937L1052	16.05 30.07.2025	16.45 29.07.2025	-2.43% -0.40	16.03 1'200	16.11 900	+100.85%
Zeta Glbl Hldg Rg-A USD \| US98956A1051	15.48 29.07.2025	16.05 28.07.2025	-3.55% -0.57	15.49 2'700	15.50 1'200	-10.78%
Zevia Rg-A USD \| US98955K1043	3.22 29.07.2025	3.20 28.07.2025	+0.62% +0.02	3.21 500	3.22 7'300	-23.63%
Zevra Rg USD \| US4884452065	10.81 30.07.2025	10.81 29.07.2025	0.00% 0.00	10.80 2'100	10.81 3'900	+29.62%
Ziff Davis Rg USD \| US48123V1026	31.60 30.07.2025	32.60 29.07.2025	-3.07% -1.00	31.61 400	31.62 100	-40.01%
ZimVie Rg USD \| US98888T1079	18.81 30.07.2025	18.82 29.07.2025	-0.05% -0.01	18.81 1'500	18.82 200	+34.91%
ZipRecruiter Rg-A USD \| US98980B1035	4.30 29.07.2025	4.62 28.07.2025	-6.93% -0.32	4.30 20'400	4.31 2'400	-36.19%
zSpace Rg USD \| US98980W1071	2.86 30.07.2025	2.92 29.07.2025	-2.05% -0.06	2.86 800	2.90 100	-81.66%
Zumiez Rg USD \| US9898171015	14.42 30.07.2025	15.15 29.07.2025	-4.82% -0.73	14.41 200	14.42 1'600	-20.97%
Zurn Elkay Water Rg USD \| US98983L1089	38.27 29.07.2025	38.42 28.07.2025	-0.39% -0.15	38.33 3'900	38.34 3'200	+3.00%
Zymeworks Rg USD \| US98985Y1082	13.51 30.07.2025	13.46 29.07.2025	+0.37% +0.05	13.49 1'300	13.51 500	-8.06%