stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012|202103|202106|202109|202112|202203|202206|202209|202212|202303|202306|202309|202312|202403|202406|202409|202412|202503|202506|202509|202512|202603|202606|202609|202612
2026-10-11 19:20:31|russ2000_0000|QRVO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.4687|149.059|149.431|140.976|137.1047|127.386|127.8084|127.7277|126.331|126.464|127.1834|127.137|126.473|126.322|125.598|125.046|123.001|119.063|117.943|116.294|115.738|114.625|114.354||||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0002|PBYI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.04|20.04|20.04|28.6767|28.6767|28.6767|28.6893|28.9913|30.1178|30.1178|30.1178|30.5483|32.0896|32.2132|32.4235|32.4668|32.4931|32.4931|32.5031|36.826|36.9633|37.0643|37.385|37.5949|37.7625|37.8902|38.1251|38.325|38.5731|38.7387|38.9438|39.2033|39.3172|39.6269||||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0003|ULTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0004|DXCM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3614|25.3714|25.3782|25.4166|25.6542|28.059|28.1023|28.1637|28.3333|28.3705|28.2918|28.624|29.479|29.635|29.788|29.824|45.9074|45.907|46.027|46.045|57.436|57.924|58.718|62.078|62.373|67.331|67.5|67.549|68.55|68.905|69.25|69.5|70.7|71.2|71.7|72.5|74.8|75.4|76.4|77.3|79.2|80|81.3|81.7|83.4|83.8|84.5|84.6|86.3|86.5|86.9|87|88.1|88.4|88.8|90|91|91.2|91.5|91.6|92.3|95.4||||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0005|BC|shares_outstanding|0|||||84.992|84.992|85.484|85.732|85.732|86.108|86.108|83.98|83.98|83.98|84.07|88.532|84.07|88.532|89.182|89.2|89.182|89.2|86.675|86.6|86.96|87.958|87.958|87.958|87.952|88.271|88.271|88.3|88.271|88.547|88.556|88.6|88.61|95.119|95.129|95.132|95.21|95.225|95.232|95.257|95.397|95.44|95.438|95.451|95.719|95.787|95.97|97.905|98.26|98.295|98.347|98.466|98.978|99.317|99.548|99.481|99.499|99.192|98.826|91.869|91.982|91.848|91.874|91.811|88.942|87.277|87.344|87.344|87.562|87.649|87.726|87.799|89.382|90.084|90.127|90.161|90.252|90.346|90.799|92.13|94.405|95.493|96.124|96.829|96.975|97.179|96.4616|95.657|95.657|93.197|91.792|90.867|90.3626|88.5255|87.933|87.5672|87.582|87.601|87.6809|88.1635|88.201|88.217|88.263|88.263|88.4452|88.6|88.626|88.661|88.9963|89.051|89.079|89.104|89.274|89.375|89.494|89.631|90.421|90.506|90.842|92.409|92.716|92.749|92.943|92.694|92.8869|91.934|91.168|90.813|90.7689|90.315|89.6895|89.317|89.4397|88.7198|87.687|87.537|87.277|86.792|86.74|86.757|87.063|85.687|82.406|79.569|79.114|79.135||||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0006|ODP|shares_outstanding|0|||||||||||||||||2.4082|2.4082|2.4082|2.4082|8.809|8.809|8.809|7.5966|8.8063|8.8136|10.2892|10.3066|10.3576|10.3687|10.406|10.4199|10.4516|17.4081|17.4346|19.2504|19.349|19.5637|19.8105|20.1034|20.1889|20.4327|21.1028|21.1664|21.6045|22.212|22.2969|22.3948|22.461|22.527|23.281|23.3697|23.4927|23.5707|23.5622|23.5881|23.6254|23.6592|23.6985|23.7455|23.8116|23.9086|36.816|23.7455|37.388|37.4568|33.8904|32.9442|31.674|31.0332|29.8896|29.6498|29.7226|29.8496|29.9714|30.3095|30.6289|30.9199|30.8562|30.8515|30.8788|30.9569|31.3028|31.0194|31.1951|31.3083|31.2586|31.2302|31.5275|31.678|30.7792|29.7025|28.7711|28.3277|27.8409|27.6399|27.4797|27.277|27.2888|27.2958|27.3104|28.0962|28.0863|27.4832|27.4702|28.0651|27.4719|27.4737|27.5503|27.5959|27.7067|28.3059|27.7571|28.0036|28.0468|28.6431|28.3824|28.5161|28.5231|28.5819|28.6084|28.8925|28.9076|53.0714|53.4746|53.7576|53.8621|54.5182|54.6283|54.8138|54.8727|54.892|55.0112|54.393|52.8383|51.509|56.1636|51.8385|51.6118|55.3984|55.7847|55.4453|54.9648|54.3833|54.6278|54.6348|54.6484|53.5182|52.6343|52.6574||||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0007|JBLU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.191|141.9032|142.1886|143.4564|143.7583|144.7961|152.1509|153.1037|153.7039|155.039|155.4043|156.3549|156.7055|157.8838|158.2527|172.622|173.7082|175.4735|175.7123|177.6093|178.5541|180.0315|180.2675|181.5934|224.3088|270.6607|271.118|271.7631|272.8335|300.1176|290.3054|291.4901|292.5377|293.6012|293.8493|294.6873|295.8299|296.8806|297.1606|281.7779|283.2536|284.2599|284.2981|281.0078|281.5156|282.3269|282.3389|295.5871|296.7907|291.8606|291.8116|309.8713|313.2637|314.8145|315.0605|322|322.1547|323.6349|323.7327|337|333.6736|328.9029|320.6469|321|316.4968|312.8466|304.7862|306|300.9468|296.2669|288.694|282|269.7075|272.4259||||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0008|GPK|shares_outstanding|0|||||||||||||||||||||||||||||||||25.1|25.1|25.1|25.1|25.1|25.1|25.1|25.15|25.376|25.498|25.566|25.652|25.682|25.732|26.604|26.606|26.702|26.802|26.885|26.917|27.878|28.645|27.918|27.934|7.6119||||7.562||||7.5614||||7.5624|7.5632|7.5632||7.5672|7.5672|7.5672||7.5662|7.5637|7.5639||7.5549|7.5|198.3645|198.3781|198.417|198.5286|198.579|198.5861|198.6023|198.6691|198.658|198.663|198.6987|198.777|200.605|200.5846|200.9289|200.9786|200.9786|200.9786|341.6234|342.5214|342.5214|342.5225|342.5909|343.2422|343.2452|343.2452|343.2607|343.6202|343.6202|343.6988|343.7307|389.2457|389.3371|389.4748|392.8289|393.6617|393.7063|344.534|347.5202|348.2359|348.613|324.7466|326.9432|327.0207|327.0295|327.0445|328.8357|328.6929|327.6527|324.6887|322.6698|320.0185|318.0373|313.5338|311.2834|310.1088|309.7139|309.7156|310.2795|310.3438|310.3449|299.8916|295.3378|293.9704|290.2448|290.2469|281.7788|278.854|272.545|||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0009|MMS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.148|59.16|59.164|62.648|67.32|72.9|80.952|83.776|83.9|83.944|84.036|84.28|84.347|84.5034|84.7188|84.9352|91.0067||92.665|92.3785|90.2133|86.0378|84.7654|83.5532|82.9703|84.8008|86.9239|86.5147|86.6035|85.2794|85.0662|85.2815|85.2884|85.8052|85.5544|85.4534|86.0831|86.1799|86.6109|87.5027|88.6927|88.778|73.989|74.5864|74.604|73.2095|69.6054|69.9864|70.0492|70.3961|69.8971|69.8281|69.4123|68.6966|68.6578|69.3004|69.1638|67.586|67.474|67.902|68.1|67.97|68.172|68.206|67.981|68.525|68.057|67.889|67.366|66.613|65.86|65.871|65.932|65.437|64.894|64.906|64.892|65.223|64.664|64.822|64.854|65.137|65.12|65.243|64.248|64.371|63.717|63.811|63.811|63.979|63.953|61.313|61.313||||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0010|CGNX|shares_outstanding|0|||||||||||||||||||||||||121.664|102.448|125.664|121.656|136.92|137.32|129.832|130.432|130.912|132.536|134.768|135.072|135.376|135.296|132.688|133.04|133.216|135.08|135.816|135.936|137.16|137.544|137.952|149.768|301.536|304.576|309.104|155.836|161.612|162.5|163.06|163.332|164.168|164.944|166.548|167.024|167.44|163.472|160.068|160.584|161.776|163.828|165.396|167.356|171.412|173.14|173.408|173.692|173.936|174.464|175.2328|175.596|176.424|176.868|170.2|170.512|170.88|171.844|174.728|175.732|179.904|183.892|184.316|184.62|185.18|185.356|189.096|188.684|186.204|181.028|178.14|177.612|177.38|172.896|173.2868|173.388|167.588|167.84|158.2096|158.6217|158.6225|158.6461|158.6463|158.66|158.6895|158.7476|160.1406|164.26|165.8342|168.2582|168.2996|168.892|170.8369|171.5098|171.8445|172.22|173.8077|173.9872|174.5612|173.662|173.68|173.4784|174.0903|173.084|174.2561|174.2044|169.6904|169.712|169.9815|170.2181|171.3319|171.878|173.2987|173.1446|173.1732|173.507|172.8581|172.032|172.1912|170.82|171.5366|170.6606|170.8973|172.44|171.688|173.0473||||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0012|SSNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.356|143.74|143.846|145.584|153.034|154.75|154.93|155.328|156.1|156.782|157.76|158.164|161.892|162.904|164.426|165.342|165.766|166.916|167.304|168.372|168.862|193.402|194.266|196.9393|198.1328|200.2764|202.7833|203.0427|203.9735|205.2864|205.8293|206.536|207.8026|239.5938|240.4|250.8|252.8|253.7|252.7|254.6|256.1|257.7||||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0013|WEX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40||||40||||40|40.186|40.1887|40.199|40.21|40.299|40.353|40.37|40.43|39.9367|39.9804|39.7612|39.625|38.799|38.808|38.7586|38.2568|38.3554|38.282|38.131|38.196|38.848|38.605|38.37|38.437|38.614|38.661|38.754|38.765|38.949|38.774|38.81|38.908|38.899|38.971|38.982|38.987|38.877|38.864|38.87|38.897|38.733|38.745|38.745|38.746|38.801|38.814|42.84|42.841|42.899|42.915|42.921|43.022|43.072|43.086|43.1|43.129|43.246|43.273|43.289|43.321|43.51|43.515||||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0014|ISBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.503|296.503|296.503|296.503|296.503|296.503|295.7236|287.3757|281.4587|280.6358|276.4198|275.7459|277.9774|277.9774|278.085|278.085|292.4647|291.9712|291.8447|292.9786|292.9786|289.9739|287.7704|288.5755|287.4256|284.26|282.8911|285.365|285.3599|285.3599|285.3855|285.1977|285.3749|285.9971|353.0461|356.1322|357.1081|357.7581|358.0129|355.2862|347.7522|340.6424|334.8942|323.3855|313.4736|310.5284|309.4494|310.3649|308.3913|306.1765|306.1261|301.7964|299.0416|292.1241|286.2731|280.0665|276.8205|274.7564|247.4399|247.4045|249.9085||||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0016|CY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0017|TYL|shares_outstanding|0|||||||||||||||||||||21.466|21.466|21.466|21.466|20.825|20.825|20.825|20.825|20.887|20.74|20.57|20.562|20.73|20.736|20.732|21.309|20.847|20.793|20.767|20.721|20.624|20.552|20.534|20.298|20.014|19.689|19.745|19.859|19.862|19.872|19.872|19.875|19.875|19.875|19.875|19.88|19.883|20.008|22.008|21.756|34.116|34.117|34.49|34.49|35.542|39.307|41.807|43.2907|43.291|46.6794|46.6794|47.1794|47.1794|47.1188|47.2238|47.2278|47.5992|47.7055|46.6167|46.2193|45.3739|40.3994|40.6844|41.4442|41.4504|41.4174|41.2106|40.7246|39.7155|39.3763|38.7407|39.1764|39.2276|38.7146|38.8186|38.8922|38.9443|38.4421|38.8703|38.6195|37.9908|37.8551|36.3303|35.4308|35.2908|35.3691|34.9553|35.1201|35.0342|34.6364|32.2285|32.2938|32.064|31.7418|29.7409|29.9719|30.085|30.2789|30.537|31.3311|31.4855|31.8268|32.2316|32.838|33.004|32.8355|33.0192|33.4692|33.6595|33.8537|33.9292|36.7743|36.1042|36.2809|36.615|36.7662|37.062|37.2859|37.5516|37.8858|38.2479|38.6304|38.968|38.2755|38.3228|38.566|38.9757|39.3086|39.7509|40.2303||||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0018|STE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||31.468|31.468|31.728|34.136|34.144|34.424|34.452|34.74|34.78|34.78|35.036|35.044|35.616|35.702|35.714|35.888|66.29|67.172|68.37|67.968|67.9|68.124|67.814|68.02|68.276|68.278|68.162|67.956|67.333|67.498|67.4951|67.517|68.2857|67.6824|68.4984|68.665|68.874|69.299|69.415|69.466|68.868|69.243|69.484|69.741|69.281|69.492|69.515|69.946|69.038|69.117|69.176|69.627|68.096|68.363|67.657|66.976|64.824|64.624|64.873|65.1697|64.8171|63.4168|62.35|59.263|58.805|59.399|58.4362|58.4589|58.579|58.713|59.127|59.227|59.578|59.093|59.336|59.122|59.263|57.966|57.639|57.733|58.082|58.423|58.416|58.759|59.194|58.899|58.908|58.968|59.343|59.413|59.561|59.675|59.835|59.914|85.879|85.92|86.151|85.38|84.928|84.948|85.22|85.123|84.908|84.747|84.651|84.495|84.57|84.517|84.754|84.797|84.791|84.924|85.06||||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0019|HIW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||8.986|8.986|14.626|14.626|19.401|19.404|19.408|31.534|31.788|35.636|35.858|35.931|37.948|46.839|51.037|52.943|59.263|59.865|61.628|61.696|62.053|60.919|59.631|58.9774|58.4216|58.1242|54.2397|53.8172|53.1086|52.892|52.897|53.4235|53.3871|53.4002|53.4844|53.0718|53.0972|53.4744|53.6312|53.7163|53.7132|54.0303|54.0528|54.037|54.0302|54.0285|54.1418|54.1369|55.6354|56.2111|56.8793|57.1308|57.1585|57.1672|57.3093|57.6325|63.5454|63.5729|63.8146|70.848|71.0706|71.2853|71.6021|71.615|71.6562|71.6905|72.1302|72.3994|72.5794|72.6477|73.6086|75.6193|78.5299|80.3114|82.1306|83.9684|89.9109|89.9209|90.0617|90.3617|91.27|92.9073|94.0471|94.118|95.3298|96.0919|97.3923|98.571|100.2041|101.6656|102.0181|103.2362|103.2489|103.2669|103.4218|103.4591|103.4883|103.5571|103.6906|103.7046|103.7483|103.756|103.8859|103.8969||||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0021|BDC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||16.2871|16.2871|17.5292|19.1162|16.2976|16.3448|16.419|16.4265|19.8891|20.0397|20.2901|20.4617|20.6334|20.9415|21.0795|21.2144|21.6027|21.8103||22.2384|21.0427|21.1042|21.1057|21.1574|21.1852|21.3706|21.5464|21.8585|21.8731|21.8943|21.9092|22.0362|22.06|22.1633|22.2198|22.3481|22.3743|22.3912|22.4135|20.9072|20.9923|21.0245|21.0415|46.8858|47.2014|47.1105|45.9039|44.886|42.3362|42.5321|43.374|43.963|44.1512|44.955|45.128|44.917|44.5932|43.891|43.112|46.4893|46.5687|46.5725|46.607|46.607|46.66|46.748|46.808|46.816|47.045|47.3459|47.439|46.58|45.825|45.8052|44.79|44.16|44.168|44.019|43.581|43.441|43.455|43.6|43.239|42.812|42.464|42.6403|42.668|41.972|41.981|42.0594|42.1203|42.144|42.18|42.2702|42.297|42.16|42.019|41.0797|40.636|40.305|39.396|39.455|39.087|45.454|45.458|44.902|44.545||||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0022|RLJ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.2268|106.3241|106.3001|106.279|106.6462|106.6341|106.6004|106.5655|122.7336|122.7355|122.6876|122.64|122.9013|132.0844|132.0243|131.9647|132.1653|130.1336|125.726|124.6357|124.8078|124.3286|124.2997|124.3642|124.6075|124.6399|174.9136|174.869|175.206|175.2783|175.2152|174.0196|173.667|173.459|170.6324|169.8522|164.8428|165.093||||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0023|HEI|shares_outstanding|0||||72.9391|72.9391|72.9391|72.9391|72.9391|72.9391|72.9391|77.6371|77.6371|77.745|77.9164|77.745|94.7149|94.753|97.667|98.4732|98.9049|97.7622|98.3336|99.0065|66.0192|99.0065|99.1208|98.9875|99.1525|94.6577|88.5313|79.4655|81.459|81.459|81.459|70.0061|69.4093|68.1777|70.2219|73.593|73.6057|73.593|71.6885|73.593|72.9645|71.0219|71.0219|71.0536|71.06|79.0275|72.0884|72.4059|16.2406|24.9723|27.5026|27.6706|30.7077|30.8001|30.8899|31.8756|47.8291|72.5197|72.6813|71.9081|72.2697|90.579|90.6309|90.8386|90.9679|90.9767|100.4075|100.9633|100.967|101.8488|107.2064|109.2746|109.3472|109.825|110.0578|109.8891|110.2481|110.4478|111.8091|112.3671|125.0758|115.1907|115.2839|115.5079|116.3926|116.6203|116.9965|117.1844|118.2309|119.1153|120.4799|120.9925|121.8838|122.9191|123.3141|124.7003|124.7089|125.7723|125.8331|125.9601||125.9953|124.3955|124.5612|124.7097|125.3801|125.6604|125.8452|126.5201|127.3046|127.4121|128.4089|128.446|128.5815|128.6865|129.0601|129.4449|129.519|129.6167|129.6406|129.6841|129.8398|129.8887|129.9727|129.9792|130.4707|130.5371|130.6113|130.6159|130.9258|131.3242|131.4238|131.4783|131.7453|131.8891|132.0031|132.0396|132.735|132.872|132.931|132.9308|133.831|134.144|134.496|134.5027|134.737|134.93||||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0025|MANH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.828|94.828|95.752|96.052|96.168|96.528|96.888|98.3571|99.1869|102.856|105.776|106.6328|108.7171|109.2131|110.879|114.0339|115.3089|114.7999|116.1244|116.4972|118.3832|119.421|120.3447|120.9244|120.6342|120.1979|118.3229|118.3663|114.6391|111.2027|108.829|109.6999|108.1342|107.9159|110.4404|107.8558|103.9526|102.222|97.9657|98.3077|98.7272|96.1421|94.2278|92.1576|90.0011|90.0504|89.8685|89.4295|88.6703|86.5466|86.9192|86.4783|84.4269|81.7347|81.6638|81.2399|80.0901|79.6236|78.4839|77.8857|77.2354|76.8502|76.3742|75.8314|75.1206|74.6427|74.1041|73.7996|73.4239|73.0642|72.7664|72.1367|71.6045|71.189|70.234|69.4433|68.9264|68.93|67.7761|66.8194|65.7597|65.3785|64.8604|64.5939|64.3221|63.9005|63.457|63.4957|63.519|63.5261|||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0027|WST|shares_outstanding|0|||||63.208|63.208|63.328|63.392|63.352|63.392|63.392|63.424|63.392|63.432|64.688|63.424|64.708|64.708|64.708|64.88|64.872|64.88|64.892|64.88|65.116|65.224|64.98|64.472|64.588|63.572|63.512|61.968|61.968|62.072|62.164|62.244|62.172|62.428|62.64|58.548|63.148|63.244|63.516|59.94|63.928|63.972|64.196|65.856|66.104|66.124|66.48|66.484|66.564|64.94|65.336|65.532|65.756|65.852|66.136|66.272|67.924|67.992|68.02|60.104|60.132|59.488|59.648|58.656|57.9883|57.4365|57.2725|57.24|57.3351|57.3464|57.3816|57.376|57.6903|57.8484|57.8552|57.92|57.9175|57.9783|58.2424|58.528|59.2976|60.9826|61.2232|61.418|62.1828|63.1354|63.4388|63.4388|64.6045|64.8186|65.3122|65.8|65.9867|66.2972|64.7257|64.6|64.6581|65.0298|65.4319|65.4719|65.5172|65.8|66|66|68.6|68.6|66.4|66.6|66.8|67.2|68.6|67.4|67.6|68|68.2|68.6|69.2|62.2|69.7|70.2|70.6|70.7647|71.0702|71.3|71.9|72.0037|72.0877|72.3|73.0776|73.218|73.1841|73.1|73.5537|74.0025|74.2529|73.9|73.5779|73.5383|74.0797|74.1|73.4837|73.7486|73.9907|74.1|73.6|73.8||||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0029|VRNT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4304|23.4318|23.454|23.6657|24.0505|29.8346|29.9638|30.6986|30.6388|30.9403|31.3878|31.6922|31.7107|31.8973|32.1866||||||||32.526||||32.535|32.552|32.544|32.543|32.584|32.6344|34.651|36.615|37.089|37.1426|38.787|38.847|38.982|38.9896|39.772|40.095|40.158|52.472|53.318|53.454|53.605|53.6142|60.568|60.707|60.905|60.9049|62.139|62.253|62.266|62.2664|63.138|62.679|62.419|62.4189|63.735|63.781|63.836|63.8361|64.905|65.272|65.333|65.3325|66.771|66.824|64.738|64.1252|65.4||||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0031|TDY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.603|26.603|26.603|26.63|27.009|27.009|27.009|26.687|26.761|26.802|31.558|31.5867|31.67|31.711|31.8301|31.8598|31.9736|32.0295|32.0444|32.0488|32.1726|32.1726|32.2333|32.2666|32.463|32.4737|32.6665|32.9124|33.2844|33.3175|33.5547|33.6837|34.2378|34.3439|34.6669|34.7197|34.8822|35.0243|35.0989|35.1501|35.3239|35.515|35.8693|36.02|36.0276|35.9995|36.0227|36.0783|36.2091|36.2576|36.2998|36.3634|36.6291|36.7824|36.9643|36.4491|36.7117|36.7886|36.8873|37.1627|37.3564|37.4168|37.4906|37.5712|37.5602|37.5571|36.5518|36.6556|35.3316|35.3848|35.4385|34.5146|34.4689|34.6194|34.9404|35.1108|35.223|35.3336|35.4365|35.5402|35.6978|35.9086|36.0723|36.0873|36.2326|36.3764|36.4684|36.548|36.6575|36.8569|36.8717|||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0032|FAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.132|104.238|104.457|105.17|105.327|105.445|105.41|106.079|106.338|106.589|107.239|108.142|107.628|105.689|105.9|106.702|107.1|107.253|107.541|108.367|108.642|108.744|109.098|109.564|109.699|109.82|109.944|110.528|110.721|110.817|110.925|111.545|111.658|111.787|111.496|112.072|112.217|112.336|112.476|111.417|111.519|111.645|||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0034|AZPN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||13.45|13.804|13.804|16.954|15.748|16.18|19.152|19.458|19.694||20.13|20.592|21.186|21.213||23.5706||||25.175|25.3394|26.0961|28.83|29.7143|29.8212|30.566||31.5404|31.7926|35.4885||37.9608|38.1506|38.7952|39.0458|39.8194|40.4845|41.205|41.4834|42.0252|42.3722|42.8917|43.0664|43.5785|43.9257|45.1674|48.857|53.4615|80.6555|88.087|89.991|89.991||89.9912||90.0268|90.0499|90.0723|90.093|90.1134|91.5085|92.1306|92.4348|93.0524|93.4551|94.1902|94.2384|94.0685|93.7745|93.6576|93.466|93.5388|93.6159|93.9007|93.6838|93.2305|92.6175|92.2542|91.6618|90.7664|88.8676|86.0383|84.5042|83.2649|83.3893|82.0309|80.178|77.4681|76.2449|74.6618|73.4212|72.707|72.0344|71.5456|71.1867|70.8622|69.8032|69.1085|68.6246|68.3175|67.9705|67.5989|67.7187||||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0035|MTN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1144|34.304|34.457|34.467|34.228|34.528|34.533|34.577|34.618|34.6175|34.6175|34.9056|34.9064|34.9336|35.1212|35.1317|35.1337|35.1491|35.1496|35.1825|35.1867|35.1886|35.1886|35.2749|35.2749|35.2995|35.3017|35.3377|35.5609|35.5611|35.9525|36.7363|37.1805|37.9839|38.9794|38.7532|38.7453|38.8807|38.8601|39.6317|38.6855|38.7194|38.4022|36.9218|36.7199|36.4072|36.1715|36.175|36.2433|36.2483|36.2938|35.9115|35.9778|36.0066|36.0698|36.0711|36.0023|36.0125|35.5821|35.5842|35.9067|35.9091|35.914|36.0683|36.1253|36.1448|36.2037|36.2682|36.3162|36.3472|36.3617|36.5468|36.2401|36.2522|36.1634|36.1797|39.955|39.984|40.0076|40.0883|40.4682|40.482|40.3813|40.4755|40.3491|40.2537|40.202|40.3416|40.2575|40.321|40.1762|40.2252|||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0036|WCG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0037|CUBE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.3452|37.3452|37.3452|37.3452|37.3452|57.0102|57.1753|57.2065|57.2955|57.3355|57.4088|57.6868|57.7002|57.5772|57.5908|57.6205|57.6352|57.6379|58.1918|60.1376|92.383|92.655|92.9021|92.9581|95.4351|98.5968|98.8314|98.8542|99.0023|122.0589|122.3908|122.6848|127.43|131.7945|133.2079|134.4301|136.4864|139.3284|142.2069|147.0784|153.2339|163.9567|166.1511|167.4384|170.9267|174.6679|177.1267|178.2499|179.8586|180.0831|180.174|180.1975|180.8808|182.2157|182.28|185.8769|186.3043|187.1451|188.1371|191.6264|193.5543|193.557|193.5872|193.729||||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0038|PB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.346|10.346|10.39|10.39|10.382|10.4356|10.4576|10.503|10.543|16.1685|16.1917|16.151|16.2109|16.2401|16.2701|18.8859|18.8959|18.8959|18.9722|18.9643|20.9296|20.9447|20.9898|22.3785|22.381|27.4764|27.5363|27.5625|27.8208|27.8692|32.7642|32.7868|32.7928|43.8016|43.8172|44.1262|44.1883|44.2788|46.0595|46.0776|46.0913|46.1056|46.109|46.1529|46.5409|46.5756|46.6219|46.6535|46.684|46.7816|46.8884|46.8929|46.9103|47.2969|47.4736|56.0582|56.4471|57.0138|60.3152|60.3829|66.0481|66.2611|69.7445|69.7562|69.7796|70.0238|70.0397|70.0405|70.0217|69.5434|69.4801|69.4776|69.491|69.4799|69.488|69.484|69.4909|69.8193|69.8382|69.838|69.8468|69.8459|69.2614|68.3968|94.746|92.6517|92.6605||||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0039|JACK|shares_outstanding|0||||||||||||||||||||||||||||||||72.7|72.7|72.7||72.7|72.7|76.958|76.298|76.28|76.43|76.43|76.468|77.086|77.118|77.156|77.336|77.35|77.38|78.314|77.604|77.64|77.642|77.68|77.682|77.704|77.966|78.12|78.194|78.398|78.62|78.274|75.856|76.232||76.534|76.552|76.41|76.528|76.65|76.6972|77.3054|77.8642|78.0961|78.4963|78.7318|79.4473|78.215|77.1161|73.0553|73.0553|72.051|72.5732|72.6126|72.5732|73.6237|73.3466|72.7694|71.5922|71.0462|71.2796|68.5344|70.5336|70.8223|71.5269|67.9903|62.5825|62.8269|59.7356|59.4623|58.713|56.7011|56.7683|56.8725|57.0799|73.951|57.261|55.2487|54.9394|55.0753|52.8212|51.6377|49.6961|46.7797|44.2464|44.0483|44.2079|44.528|43.8723|43.2078|44.197|43.2637|42.5889|42.9695|40.0346|39.0296|38.5556|38.793|37.3804|36.5773|35.7816|34.6818|32.5408|32.6787|32.3347|31.6305|29.4174|29.4245|29.4321|29.5322|28.423|27.2555|25.736|25.8068|25.8134|25.8213|24.3984|23.0885|22.6718|22.6778||||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0040|THS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8013|31.0878|31.0878|31.0878|31.2025|31.2025|31.2025|31.2025|31.2025|31.2043|31.2043|31.2043|31.222|31.5339|31.5475|31.5492|31.8156|31.9285|31.9989|34.7694|35.3899|35.397|35.44|35.502|35.868|35.904|35.921|35.951|36.156|36.169|36.197|36.242|36.35|36.394|36.493|36.754|37.072|42.271|42.663|42.86|43.056|43.091|43.126|56.433|56.702|56.729|56.76|56.9|57.2|57.2|56.6|56.4|56.3|56.1|56|56.2|56.2|56.2|56.2|56.4|56.5||||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0042|NBIX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||16.763|16.766|18.37|16.87|16.939|16.951|17.687|17.709|18.144|18.209|18.931|18.961|18.962|19.081|21.608|21.8532|21.9277|22.062|25.3145|25.441|25.655|26.213|30.348|30.4021|30.4716|30.5826|30.6623|31.2646|31.4619|35.2627|35.3119|36.3185|36.403|36.4583|36.5328|36.6414|36.7003|36.8889|37.1325|37.7116|37.8669|37.8726|37.906|37.988|37.9899|37.9969|38.274|38.3953|38.4376|38.5898|38.6738|39.0546|39.0899|39.2069|43.9916|54.8236|54.841|54.8497|54.8821|55.1911|55.2369|55.254|55.2627|66.3063|66.3202|66.3811|66.4469|66.7124|66.9981|67.3432|67.3512|75.8587|75.919|75.9964|76.4659|85.3723|85.7504|85.8841|86.2626|86.5731|86.7516|86.8661|86.8833|87.5199|88.2169|88.462|88.7939|89.8821|90.4032|90.6732|90.7971|91.284|91.536|92.08|92.272|92.8|93.2||||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0043|FANG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1115|36.9865|36.9865|42.1615|47.021|47.1062|50.7001|50.8076|56.6804|56.8876|59.0084|63.6752|66.6564|66.797|71.6978|71.7059|78.0661|90.1439|98.1277|98.1289|98.1673|98.1673|98.6106|98.6196|98.6736|164.2734|164.6156|164.2734|161.1423|159.0023|157.8158|157.8241||||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0044|CW|shares_outstanding|0|||||||||||||||||||||||||40.144|39.92|39.92|39.032|40.144|40.144|40.152|39.088|40.328|40.328|40.32|40.488|40.472|40.472|40.472|40.488|40.472|40.472|40.472|40.488|40.472|40.488|40.488|40.488|40.488|40.472|40.488|40.624|40.624|40.624|40.624|40.648|40.68|40.696|40.712|40.7|40.732|40.816|40.816|40.764|40.564|40.764|40.332|40.16|40.1373|40.0421|40.056|40.0691|40.0691|40.2874|40.2976|40.2989|40.668|40.92|40.92|41.0892|41.152|41.2712|41.2712|41.5717|41.866|41.572|42.85|42.8763|43.2285|43.349|43.4795|43.6039|43.8049|43.9236|43.9363|44.0234|44.2925|44.4295|44.473|44.7169|44.7289|44.9013|44.9772|45.2114|45.2244|45.5571|45.6118|45.6242|45.8616|46.0716|46.1016|46.1338|46.3652|46.608|46.6843|46.4847|46.7772|46.9466|46.7799|46.4499|46.7172|47.0719|47.3679|47.6388|48.2727|48.1346|48.0241|47.9045|47.5552|46.9248|45.7209|44.6213|44.5997|44.4228|44.2282|44.181|44.2846|44.1379|44.1294|44.1235|44.2353|43.9815|43.7902|42.7724|42.801|42.7158|42.6893|42.6802|41.6934|41.5652||||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0046|SEMG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0047|CNO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.0981|100.1158|100.1158|150.7158|151.1233|151.0579|151.0579|151.0665|151.273|151.5134|151.5132|151.5185|151.9236|152.1651|150.8452|188.6993|186.357|184.6555|184.6555|184.7259|184.7516||184.7538|184.8862|184.8862|250.7862|250.9298|251.0447|251.0464|251.0842|251.4049|249.4152|243.2473|241.3045|239.2194|234.0264|229.5067|221.5024|223.5021|219.3787|222.0072|220.3238|219.2669|213.7552|207.64|203.3245|198.6319|193.4677|186.7418|184.0285|179.0984|176.2406|173.544|173.7536|172.1038|169.0189|167.7623|166.8579|167.3543|164.4331|164.6344|162.2017|159.9552|156.768|152.1835|148.0842|143.61|141.7186||||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0048|DAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.9718|97.9718|97.9718|97.9718|97.9718|97.9718|97.9718|97.9718|98.9793|99.8542|100.0364|100.0651|100.0842|100.1066|134.1643|139.4141|139.9344|140.4412|141.1433|144.126|146.1821|146.8669|147.1494|147.3194|147.6545|147.897|148.0983|148.2641|147.3688|145.6955|145.204|145.3383|157.1488|155.7994|169.9497|166.0701|163.4581|160.6316|153.99|150.068|148.0745|143.733|143.8131|143.9383|144.5416|144.6563|144.8612|144.984|145.4659|144.5446|144.6628|144.6634|143.9018|143.9138|143.9239|143.9425|144.481|144.4823||||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0050|SF|shares_outstanding|0||||15.1399|15.1399||15.1588|15.1588|15.1588|15.0834|15.0802|||15.5044|15.4982|15.3568|15.3568||15.3568|15.2971|15.3033||15.3033|15.2562|||||||||||||||15.0234|15.2655||15.0265|15.2747||15.3659|15.2716|||15.4159|15.2093|15.2003|15.1284|15.6199|15.6199|15.461|15.3142|15.6171|15.5212|17.3257|20.4971|21.2909|21.3419|21.3659|20.9821|21.1345||||21.7173|21.7231|21.7481|21.6837|22.1316|22.1131|22.0191|21.9529|22.0884|21.7198|21.2966|20.9915|21.3024|21.2446|21.4392|21.2009|22.5611|22.3883|22.232|22.257|22.3966|22.2607|22.5116|23.1569|26.6819|26.6496|26.1124|27.0572|33.6418|33.8403|34.0764|34.959|35.2847|35.3206|38.4123|40.5519|41.0703|42.5948|45.4434|46.3605|46.5506|52.5557|50.3783|50.587|52.7877|52.8464|51.4478|51.7787|53.5931|53.5435|53.6547|54.8903|63.2045|63.167|63.4056|63.7427|65.4589|65.5048|65.9946|66.336|67.8547|69.3344|68.069|67.0248|66.4536|66.5804|66.2214|66.6414|68.4285|68.2816|68.4169|70.8647|71.9107|71.2829|73.0051|70.8016|71.0247|69.8036|68.8756|68.328|68.5124|68.5704||||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0051|GWRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.2757|52.6104|53.9566|55.4052|56.4502|57.4055|57.9093|66.9787|67.9471|68.5571|69.0823|69.5889|70.1618|70.5484|71.0057|71.4917|72.0542|72.5228|73.0399|73.511|73.9484|74.3785|75.0076|75.3621|77.2792|79.9099|80.6117|81.0095|81.3905|81.7935|82.1409|82.5744|82.8724|83.167|83.4619||||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0052|UNFI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.756|24.756|24.756|34.714|34.714|34.75|36.35|36.35|36.35|36.368|36.498|36.52|36.52|36.5194|36.5467|36.656|36.6556|37.1621|37.1726|37.332|37.3351|38.061|38.2116|38.22|38.2221|38.3029|38.929|39.092|39.0936|39.571|39.9852|40.13|40.1297|40.8637|41.048|41.4358|41.4358|41.9582|42.2166|42.399|42.5256|42.8015|42.822|42.831|42.871|42.874|42.871|42.9027|42.8996||42.9995|43.2368|43.079|43.1904|43.3175|43.5523|48.317|48.3671|48.493|48.4946|48.805|48.888|48.8908|49.0158|49.295|49.314|49.33|49.3322|49.6103|49.6512|49.771|49.7759|50.0024|50.0754|50.0877|50.1009|50.3208|50.38|50.3807|50.3885|50.5845|50.5926|50.615|50.6236|50.408|50.4091|50.411|50.4237|51.3127|50.8199|52.886|53.4342|53.5081|53.6179|54.687|54.8399|||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0054|TEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.247||||33.8819||||33.8148|||33.675|33.672|33.9786|35.0729|35.6596|36.4988|37.3132|38.2542|39.0887|40.0604|40.0464|40.0588|40.0615|40.0526|40.3599|41.8833|40.8242|40.8242|41.389|41.5846|42.0042|42.9809|43.3969|43.6044|44.1126|44.25|45.076|45.3898|45.5273|45.7906|46.2901|46.4648|46.5659|46.5978|46.8733|46.9156|46.7603|46.9053|47.2477|47.2827|47.4394|59.495|60.9995|59.7292|59.9681|60.2471|61.7273|60.2377|60.2225|62.1013|60.6598|60.0744|60.1884|60.4947|60.7531|61.0971|60.8719|60.87|60.9784|63.8502|63.8604|61.2096|61.4103|61.0021|58.3443|57.5938|57.5709|56.9804|55.5081|54.236|54.0893|53.3111|52.0435|51.4406|51.4244|51.4223|51.4302|80.8762|80.9509|80.9477|80.9204|80.9278|81.2584|81.2623||||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0055|MTG|shares_outstanding|0|||||||||||||||||||||||||||||||||||115.936|115.936|110.888|116.046|116.046|116.468|111.952|116.532|116.546|116.546|116.738|116.738|116.74|116.79|116.892|117.142|117.23|117.258|114.504|117.806|117.896|117.9|118.298|115.651|114.167|113.8678|114.106|113.34|109.511|109.003|109.02|109.078|105.491|105.778|105.8451|106.3292|106.487|106.826|106.9853|107.2184|107.2209|106.0866|105.9003|103.907|100.8029|100.2514|98.7336|98.464|98.5065|98.4128|98.6713|98.575|97.9469|96.2609|95.5732|92.2375|91.2179|88.0464|87.267|85.6924|82.9953|82.7999|83.0673|81.9543|81.7933|81.7932|124.9494|125.0685|125.0685|124.9515|125.094|125.102|125.1017|125.1011|125.5617|200.4496|200.4496|200.4496|201.1425|201.1466|201.1715|201.172|202.03|202.032|202.032|202.032|337.758|337.758|337.758|337.758|338.516|338.56|338.56|338.56|339.639|339.639|339.651|339.657|340.636|340.636|345.474|340.663|341.434|370.557|370.562|370.567|371.348|362.15|362.155|355.371|355.986|354.177|348.709|347.308|338.567|338.567||||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0056|POL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0057|DLX|shares_outstanding|0|||||85.908|85.908|85.908|85.908|86.54|85.908|85.99|85.548|85.656|85.656|85.611|85.263|85.486|85.263|85.393|85.05|85.136|85.187|85.225|85.365|85.417|85.403|85.293|85.211|84.823|84.681|84.415|84.075|84.053|84|83.99|83.938|83.894|83.861|83.742|83.797|83.096|82.584|82.584|82.549|82.466|82.361|82.32|82.375|82.317|82.432|82.512|82.364|82.364|82.364|82.329|82.056|82.163|82.198|81.171|81.326|80.827|80.716|80.264|80.481|79.415|75.532|75.39|72.02|72.219|72.3312|72.4518|72.5555|70.655|68.2059|66.1875|64.102|64.3523|62.4491|61.9443|61.4459|56.6831|53.7464|51.2847|50.1731|50.001|50.0151|50.2251|50.2657|50.536|50.617|50.688|50.735|51.302|51.415|51.504|51.519|51.899|52.1815|52.1309|51.3961|51.499|51.523|51.1358|51.1|51.1067|51.137|51.204|51.189|51.338|51.376|51.302|51.338|51.395|51.026|50.817|50.826|50.991|50.541|50.9|50.614|50.669|50.385|50.482|50.344|50.043|49.759|49.67|49.742|49.929|49.96|49.219|49.019|48.91|48.76|48.586|48.546|48.502|48.351|48.12|47.953|47.841|47.623|46.305|44.647|43.638|42.928|42.099|42.126|41.691|41.855||||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0058|CASY|shares_outstanding|0||||35.456|35.456|35.456|35.456|35.456|36.296|45.74|45.74|45.74|45.74|45.736|45.74|45.74|47.148|47.148|47.148|47.148|45.74|47.148|45.796|47.148|45.74|47.148|47.148|47.148|45.74|45.74|44.004|44.004|44.004|44.008|44.174|44.204|44.308|44.308|44.328|44.328|44.352|44.372|44.44|44.476|51.842|51.842|51.86|51.87|51.934|52.15|52.42|52.448|52.444|52.45|52.45|52.462|52.482|52.526|52.538|52.561|52.6|52.627|52.696|52.707|52.712|52.735|52.739|50.375|50.3749|49.4668|49.4668|49.4788|49.4928|49.5148|49.5148|49.6154|49.6154|49.6386|49.6386|49.6497|49.6502|49.826|49.826|49.8652|49.9924|50.0589|50.1319|50.1319|50.1737|50.2724|50.2724|50.3264|50.3612|50.4107|50.4107|50.5237|50.5237|50.6545|50.681|50.681|50.7102|50.7697|50.7756|50.8253|50.8263|50.8589|50.8779|50.9137|50.916|50.9392|37.848|37.9313|37.9505|38.0337|38.0524|38.0617|38.0803|38.1563|38.3037|38.308|38.33|38.3871|38.4075|38.4803|38.488|37.8822|38.65|38.7292|38.8514|38.9235|38.9883|39.0066|39.0506|39.1354|39.1801|39.1912|39.1982|38.5473|37.6128|37.5341|36.8743|36.5936|36.604|36.6307|36.6645|36.7636|36.7916|36.7936|36.8063|36.8493||||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0059|EPR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|13.86|13.862|13.862|13.862|13.862|15.086|15.091|14.936|15.0365|14.8095|14.7228|14.7237|14.7237|14.729|14.7989|14.7982|17.1057|17.1057|17.1783|17.1836|17.2433|17.2949|19.6526|19.6575|20.4956|24.0619|24.9291|25.0611|25.0512|25.2228|25.8807|26.3658|26.4485|26.4578|26.4742|26.4779|26.6519|26.6674|28.0841|28.0691|28.21|30.6374|32.8728|34.7287|34.9498|34.9475|36.5146|42.8724|42.8843|46.4959|46.5353|46.543|46.6408|46.6567|46.7246|46.7267|46.822|46.8373|46.841|46.8874|47.0391|47.1648|47.9902|51.6552|53.4475|53.4709|57.1495|57.1259|57.178|57.2168|59.1579|60.824|63.3413|63.6252|63.628|63.6471|64.7714|73.6608|73.6649|74.1251|74.3189|74.3479|74.337|74.3479|75.4833|77.556|78.2395|78.4629|78.5876|74.6128||||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0060|MKTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2479|23.0321|27.9608|28.8381|29.7073|30.5731|30.6738|32.2821|32.3444|33.6328|33.4888|33.4137|33.0253|33.5729|33.574|33.6678|34.2657|31.7082|34.3355|34.3708|34.3765|34.8813|35.0858|33.7636|33.7269|37.8674|38.0106|38.1642|38.7693|39.0846|37.2697|37.2935|37.4071|37.5062|37.562|37.626|37.7289|37.7717|37.569|37.4294|37.3187|37.3395|37.3085|37.3079|37.4093|37.5714|37.6368|37.5942|37.5438|37.5432|37.5541|37.548|37.6207|37.6144|37.579|37.5966|37.6399|37.7002|37.7535|37.7808|37.936|37.9149|37.938||||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0062|AEO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||155.6074|155.6074|155.6074|155.6074|155.6074|155.6074|202.0998|202.0998|202.0998|202.0998|202.0998|202.0998|199.2677|199.5644|199.5682|199.6792|200.1529|202.3448|201.4183|205.2924||202.3418|206.7766|203.0075|205.8291|208.2489|208.4558|209.5532|209.7511|210.1199|209.6942|207.5652|207.7742|208.9847|214.3118|214.4182|215.5292|215.6374|216.3328|216.4409|215.3497|213.5608|213.1744|213.2041|213.378|213.4663|214.6809|215.1613|221.0285|224.1199|229.8656|232.8366|224.099|221.7856|223.1306|223.9805|222.759|221.284|220.1459|216.573|214.937|204.48|204.8993|205.8233|205.251||206.3805|207.3759|207.3759|206.832|209.0442|205.4213|195.683|194.366|194.6907|194.901|193.553|193.848|194.5399|196.264|197.87|192.604|194.1096|192.7282|192.787|192.7898|193.824|194.4315|194.491|194.4907|195.0397|195.4294|194.438|180.135|180.6598|180.907|181.863|181.886|176.9547|176.965|177.084|177.3079|176.0551|177.3659|176.407|176.4322|172.5845|172.2241|168.9631|166.9838|167.2033|165.5004|166.114|||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0063|SXT|shares_outstanding|0|||||47.952|48.212|48.372|46.564|46.614|46.614|46.464|46.696|46.696|47.598|50.686|50.686|50.686|52.96|53.37|48.404|48.404|48.404|49.456|49.952|49.952|49.952|50.34|50.484|50.736|50.842|50.978|51.108|51.262|51.372|53.402|53.512|53.546|52.706|52.624|52.624|52.702|52.714|52.768|52.818|52.054|52.088|52.122|52.122|52.154|52.152|52.198|53.9549||||53.9549||||54.4218||||53.9549||||49.701|49.6565|48.7805|48.1525|48.552|47.781|47.699|47.328|47.41|47.731|47.337|47.408|47.2087|47.12|46.9044|46.6773|46.7241|47.742|46.8823|46.597|47.067|47.242|47.266|47.062|46.335|46.3467|46.3658|46.4666|46.5696|47.0079|47.1164|47.407|47.3512|48.0573|48.2977|48.3463|48.6239|48.7127|48.7719|48.9356|48.7722|49.5132|49.6627|49.6943|49.6092|50.0613|50.0826|50.0851|49.9169|49.922|49.9089|49.7684|49.6901|50.0431|50.0434|50.0572|49.849|49.4599|48.2192|48.1569|47.425|46.7344|45.8295|45.2212|44.78|44.8268|44.7808|44.5428|44.2384|44.2589|43.8663|43.4759|43.1956|42.3365|42.2757|42.275|42.2237|42.3192|42.3192|42.3185|42.2722|42.3577|42.3571||||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0065|SHO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3536|34.5186|34.5333|41.8773|47.8709|52.1906|57.6915|57.7078|57.7083|57.7751|62.453|59.8211|59.342|58.8153|58.1783|58.1961|47.8225|53.908|54.5011|73.8415|73.8614|96.9041|97.1453|97.2165|97.2757|116.9505|117.1668|117.2428|117.2651|117.2651|117.5712|135.2293|135.2374|135.2374|160.8159|160.856|160.856|180.8587|181.3558|199.4472|203.5135|204.7667|207.5185|207.6044|207.6044|207.6044|216.5169|216.5755|216.5091|220.0731|220.4174|225.1522|225.3217|225.3217|225.6147|228.2543|228.2471|228.2462|228.5874|228.2068|224.862|224.8554|215.5411|215.6356||||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0066|GNRC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.5788|67.5293|67.5221|67.5221|67.5246|67.5652|67.5795|67.6033|67.6528|67.9461|68.0552|68.1013|68.296|68.384|68.4252|68.52|68.6039|68.878|68.8633|68.8937|68.924|69.2073|69.3111|69.3552|66.0151|66.5636|66.5751|66.5772|62.6966|62.8685|62.1848|62.2016|62.3713|62.5403|62.5815|62.6567|62.1394|62.2978|62.373|62.5399|62.5647|62.6748|62.7899||||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0068|AKRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0069|BLUE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.603|23.633|23.94|24.279|25.077|28.702|32.34|32.693|35.958|36.641|36.894|36.937|37.002|37.296|40.691|40.9227|45.539|45.7851|49.406|50.0675|50.225|54.678|54.738|55.069|55.228|55.32|55.368|55.6199|66.196||||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0071|RDN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||44.8|44.8|44.8|44.8|43.8|43.8|43.8|43.856|43.86|44.404|43.916|43.944|44.132|44.252|44.296|44.52|46.24|46.148|44.748|44.853|44.856|44.91|45.052|45.2187|45.22|45.384|45.408|45.412|45.516|45.506|73.966|74.616|74.9063|75.3599|75.5647|75.8156|92.6134|93.2935|93.462|93.9822|94.4474|94.8131|93.8399|93.5523|93.2827|93.3996|93.571|94.0113|93.8411|93.4737|91.912|92.2806|86.4057|84.9656|82.9859|83.0325|82.4405|81.5839|80.7773|79.4017|80.2428|80.4083|80.4292|80.413|80.4604|80.4054|80.6961||81.4209|82.2523|82.6113|82.7689|82.9151|132.8091|132.9428|133.0492|133.1058|133.1135|133.1942|133.1992|133.291|133.5205|133.6424|133.6472|172.8645|173.0281|173.0975|173.0995|173.1669|191.0139|191.0499|191.0535|191.4157|208.5865|206.8698|206.8718|214.2652|214.2839|214.4051|214.5211|215.0908|215.1749|215.2986|215.8142|215.5426|213.2324|213.3334|213.473|212.136|205.399|202.219|201.164|190.387|191.492||||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0072|JCOM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|32.855|30.543|36.107|36.124|35.888|43.988|46.055|45.0473|44.4855|42.9311|42.962|43.2817|43.7037|44.1912|45.1012|45.1012|45.7681|46.1812|46.3172|46.3172|46.9889|47.2161|47.431|48.9616|49.4633|49.524|49.6845|48.9696|48.9696|49.3181|49.3662|49.5499|49.3316|48.6685|44.407|43.8081|43.8769|43.946|43.6349|44.0176|44.2147|44.2271|44.3003|44.6569|44.7781|45.0201|45.2168|45.5233|46.668|46.7091|45.6212|44.9431|45.0532|45.0942|45.2928|45.5693|45.8582|46.1051|46.6807|46.7975|46.8928|47.4095|47.4352|47.6418|47.744|47.9507|48.0074|48.0999|47.2457|47.4437|47.4849|47.591|47.6237|47.8545|47.8932|47.9948|48.0187|47.4828|47.661|47.7659|47.5859|47.6549|47.1134|46.8927||||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0073|WWD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||70.1812||||69.6379||||69.3574|69.3574|68.7507|68.7507|68.7507|67.8559|67.8619|67.8979|67.8498|67.6817|67.6276|67.8498|67.8498|67.4595|67.8498|67.6412|67.9401|67.8983|67.8983|67.9399|67.6877|67.6877|67.6877|67.6877|68.036|67.113|68.036|68.036|67.6216|67.6216|67.8438|67.8799|67.964|68.3151|68.5285|68.7748|67.8919|68.8889|68.35|67.554|67.278|67.506|68.5932|68.9488|67.298|67.62|66.672|67.3374|67.295|67.8193|67.8298|72.96|72.96|72.96|72.96|68.523|68.737|68.748|68.758|68.807|68.89|68.955|69.147|68.728|68.424|68.568|68.759|68.031|68.077|67.198|66.303|65.483|65.563|65.007|65.307|63.407|63.197|62.622|61.225|61.459|61.586|61.401|61.272|61.312|61.221|61.254|61.32|61.678|61.555|61.864|62.203|61.837|61.709|61.931|62.283|62.139||||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0076|WWW|shares_outstanding|0|||||108.057|108.2279|108.3238|108.6507|108.6507|108.6507|108.8486|108.8936|108.8486|108.8936|109.0915|109.0915|109.1094|109.2594|109.3523|107.964|109.3523|109.6042|109.6042|101.6522|101.6312|101.6312|102.096|102.1139|101.2204|100.9115|100.9565|99.3763|99.958|99.3103|99.2954|99.3763|99.958|100.6867|100.6717|101.2894|101.8141|102.6537|102.9235|103.6252|106.5397|106.6867|106.7856|108.9355|109.2348|110.8378|110.9999|123.087|123.6456||124.9164|125.0995|128.9564|126.468|127.101|127.659|128.319|128.586|125.919|122.295|122.856|123.537|123.888|123.9|124.785|124.659|124.671|124.6585|125.0423|124.5486|124.9224|124.6674|125.1758|123.8127|121.4663|119.9112|119.4371|119.8177|120.3599|118.3598|118.8114|117.5498|114.537|115.8542|115.7149|115.3495|117.979|112.2585|111.1987|120.245|120.7318|110.925|121.8134|121.9472|122.0776|102.4696|99.3629|99.3464|97.8765|99.0323|98.3587|98.5284|98.8509|99.1869|98.9259|97.7121|97.423|97.9991|99.1347|98.4575|96.6795|96.3421|97.2474|97.5553|97.9971|98.6672|100.2374|100.4224|100.5687|100.7455|101.3881|101.5022|101.6393|101.8363|103.1877|103.1258|102.8676|98.4582|99.6757|99.4518|98.6604|97.1246|96.9544|96.636|95.609|96.0603|94.7774|95.0622|94.8409|91.7035|88.7294|85.2568|81.0653|81.1477|81.0621|81.86||||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0077|WBS|shares_outstanding|0|||||||||||||||||8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|8.19|7.776|7.758|7.758|7.756|7.716|7.434|6.984|6.986|6.986|6.986|6.986|6.986|6.986|6.996|7.068|7.094|7.094|7.132|7.2|9.512|9.518|9.594|10.964|10.974|10.998|11.03|16.156|16.206|16.204|16.218||23.906|23.97|27.108|27.306|27.365||||35.92|38.006|38.066||42.6364|49.097|48.862|48.9394|49.0774|49.3623|49.3259|49.1494|48.8794|48.4272|46.4154|45.626|45.6171|45.64|45.562|46.2762|46.2991|46.3053|53.1849|53.6395|53.787|53.8074|53.8093|53.6618|52.7758|52.6105|52.4762|56.3887|56.5218|54.4548|53.49|52.4751|52.4902|52.5512|52.711|52.884|52.8389|64.0978|68.1397|77.893|77.9503|78.0569|78.1443|86.8588|86.9299|87.0121|87.0463|87.2154|87.246|87.3458|87.4591|84.9636|89.596|89.7041|89.7844|89.9594|89.7978|90.0648|90.0892|90.3815|90.4968|91.7338|91.5121|91.5612|91.3792|91.4786|91.5257|91.7521|91.9817|92.0511|91.9155|92.0218|91.8809|92.0349|92.1442|92.1779|92.073|92.0074|92.034|92.0266|90.1715|90.1936|90.204|||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0081|SYNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1731|34.7481|34.7741|35.027|35.2639|35.3512|35.7538|36.0721|36.3962|37.2212|37.4811|37.7479|39.2039|39.5571|37.9207|36.3411|36.5724|37.3589|37.734|37.5823|38.9588|38.1229|39.1178|39.8482|40.5314|34.7786|33.4124|33.7474|33.8739|34.1135|34.6909|33.9685|33.2956|33.5905|34.0205|34.5436|33.5877|34.1784|33.4657|32.1776|32.8672|33.6745|32.8963|32.9399|32.0151|32.4216|33.2898|32.4937|34.9716|35.9853|36.8638|36.8419|36.662|36.7987|37.5296|36.0724|36.6507|36.8378|35.2121|34.8516|35.3016|34.3039|34.6384|33.7356|34.2935|34.5942|35.2498|34.5277|34.314|34.4523|33.3497|33.0032|33.8989|34.0049|34.1225|34.2629|||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0082|PEB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.26|20.2606|20.2606|39.8106|39.8148|39.8464|50.7714|50.7714|50.769|52.2192|57.4316|60.3562|60.9551|61.0077|61.179|61.1796|63.7096|63.7649|63.7649|67.6149|71.5535|71.7351|71.7351|71.7351|71.7351|71.9229|71.9229|71.9229|71.9229|69.9372|68.8164|68.8126|68.8126|68.9122|68.9122|68.9122|130.3113|130.485|130.485|130.485|130.485|130.5632|130.5641||||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0083|WSO|shares_outstanding|0||||7.261||7.253|7.253|7.298|7.298|7.298|7.298|7.387|7.387|7.387|7.387|7.447|7.447|7.447|7.447|6.619|6.619|6.619|6.619|6.385|6.385|6.385|6.385|6.43|6.43|6.43|6.43|8.643|8.226|8.226|8.226|8.388|8.829|8.811|9.042|9.882|12.598|13.558|13.639|13.67|13.678|14.244|13.786|13.684|14.417|14.417|14.075|14.124|20.2482|20.3442|20.8684|21.0475|25.8023|25.9039|26.104|26.1431|26.7734|27.8639|27.938|28.032|28.679|28.706|29.134|27.344|27.0212|26.9151|26.5735|26.4971|26.9714|26.6738|26.6593|26.7446|26.883|26.3241|26.3241|26.0318|26.0318|26.4741|26.0518|26.3237|26.6282|26.6799|26.6799|26.8555|27.4727|27.3934|27.5764|27.4628|27.8628|27.8052|27.8238|27.8328|28.0206|28.106|27.9661|27.9695|28.2488|28.3255|28.309|28.4901|24.6445|31.8052|32.0435|32.1386|32.3962|32.3999|32.399|32.4494|32.9258|32.9453|33.0036|33.0053|33.0724|34.4789|34.4925|34.5213|34.6352|34.6605|34.7215|34.7271|34.9646|34.9595|34.9915|35.0066|35.2014|35.2513|35.2841|35.3115|35.4382|35.4711|35.5272|35.5304|35.6675|35.7068|35.7421|37.2287|37.3683|37.369|37.4274|37.4616|37.633|37.6597|38.1011|38.2423|38.349|38.4205||||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0084|BERY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.6001|112.7178|113.094|115.0792|115.8254|116.2087|117.0953|117.5078|117.9294|118.8|119.4|119.5|119.9|120.4093|120.8|121.5|122|122.3|129.5|130.4|130.9|131.1|131.6|131.8|131.4|130.6|130.9|131.9|132.3|132.5|132.5|132.7||||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0085|IDA|shares_outstanding|0|||||32.724|32.746|32.93|33.246|33.246|33.398|33.572|33.86|33.86|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|33.977|34.205|34.451|35.945|36.187|36.414|36.642|36.857|37.085|37.3314|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.6124|37.4143|37.5679|37.4124|37.4121|37.4687|37.5627|37.5938|37.6988|38.1963|38.0178|38.1963|38.1963|38.2066|38.2066|38.1846|38.1886|38.192|42.217|42.1955|42.2474|42.3221|42.4175|42.7928|42.8051|42.9321|43.8339|43.986|44.3034|44.9953|45.0627|45.2356|45.3001|45.5664|46.91|47.1451|47.2482|47.65|47.8967|48.0978|48.1571|49.1145|49.4052|49.5547|49.7049|49.7624|49.952|50.0889|50.1547|50.1555|50.1567|50.2318|50.2323|50.2323|50.2327|50.305|50.2687|50.2687|50.2699|50.3473|50.3414|50.3407|50.3408|50.4154|50.4029|50.4018|50.3968|50.3907|50.3936|50.393|50.392|50.392|50.393|50.393|50.393|50.385|50.397|50.397|50.398|50.454|50.46||||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0086|POOL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||47.9573|47.9573|47.9573|47.9573|47.9573|47.9724|48.3362|48.4019|58.6279|58.6835|58.7542|58.7593|58.8047|58.0873|58.345|57.5517|57.6528|57.1028|57.1465|57.2409|57.2538|57.5721|57.6395|56.2641|56.1227|60.7475|53.3122|52.4932|53.0351|52.8499|52.9375|53.0869|53.1954|53.2789|52.7961|52.8195|52.1867|52.482|52.6042|52.7698|52.4149|52.8809|51.9644|50.9114|50.9297|49.2343|49.1344|47.9285|47.517|47.7855|47.8402|47.9314|48.2817|48.3619|48.6505|48.9413|48.9917|49.4394|49.5484|49.6875|49.3817|48.2986|48.2536|47.5946|47.367|47.6161|48.2536|46.5968|46.3037|46.518|46.6678|46.0689|45.3788|45.1231|44.1333|43.3528|43.5111|43.65|42.9309|42.6202|42.711|42.0593|41.9426|41.7119|41.0897|41.3286|41.3403|40.1229|40.2125|40.5688|40.3714|40.4796|39.5061|39.6792|39.8979|40.0202|40.0742|39.931|40.0417||||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0087|MPW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.9691|39.2929|39.3451|39.4194|39.4717|39.5333|39.5855|48.9681|49.5781|50.3088|52.1333|64.9016|66.3387|65.02|65.0564|80.1196|78.614|78.658|78.725|79.882|109.95|110.011|110.225|110.405|110.571|110.647|110.786|134.524|134.591|134.657|136.335|149.141|149.314|160.88|161.31|170.213|171.551|171.626|172.743|207.731|207.804|236.656|236.744|237.242|240.341|309.792|320.514|320.801|364.02|364.084|364.424|364.695|364.731|364.858|370.637|391.839|394.425|459.778|517.522|522.435|528.641||||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0088|GEO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||73.0885|73.6282|74.1949|76.5247|76.8126|76.8216|97.9025|98.2669|98.6492|98.6717|98.7795|98.8605|99.3015|99.7605|100.0035|100.0665|99.09|100.566|100.728|100.764|100.7415||100.7415|94.5405|94.5585|94.5586|94.5586|94.7575|94.9465|94.3965|94.3975|95.5648|95.6053|95.6053|95.6053|95.7913|41.9785|41.9965|41.9965|42.0865|42.5407|42.7833|42.9165|43.0066|43.3644|43.6101|43.7564|43.8014|57.9843|59.2458|75.6549|76.3498|76.4604|76.4634|76.4789|76.6079|76.6465|76.6842|76.6842|76.9189|77.0328|77.4435|77.6129|73.3476|96.6245|96.6487|97.2666|97.5871|93.9183|91.7718|92.1563|92.1895|92.3883|107.1256|107.4007|108.0013|108.0815|108.1231|108.8546|108.9497|111.2173|111.286|111.922|111.9846|111.9514|111.9643|112.4205|112.4587|112.4782|112.5475|123.5949|123.9761|123.9905|124.0083|122.0052|121.6771|121.686|120.5847|121.187|121.2126|121.222|121.2253|121.3856|121.3701||||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0089|SUI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||5.326|5.326|5.326|5.326|5.958|5.958|9.458|9.458|9.458|9.906|9.916|9.931|10.013|14.912|15.128|15.389|15.7|15.977|16.294|16.587|16.852|17.063|17.07|17.2893|17.299|17.332|17.433|17.4674|17.498|17.501|17.502|17.6075|17.591|17.4924|17.707|17.5795|17.664|18.18|18.281|18.111|18.1073|18.3789|18.9155|19.0093|19.0495|18.9896|18.2962|18.424|18.3364|18.2183|18.2138|18.012|18.0693|18.0728|18.1427|18.226|18.276|18.2342|18.2496|18.426|18.4167|18.4039|18.4114||18.6196|18.6077|18.7947|18.833|18.9871|19.3526|19.5989|19.914|20.9202|21.5025|21.7033|21.81|26.4673|26.4714|29.7339|29.755|35.8631|36.1083|36.14|36.14|40.3944|41.1075|48.0104|48.573|53.4983|53.7826|54.5464|58.395|64.5779|68.643|73.0265|73.206|73.739|78.987|79.341|79.6792|79.885|80.8907|86.355|86.357|86.4629|90.667|90.69|93.18|93.327|98.2742|98.28|||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0090|ACAD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8457|16.8654|16.867|16.9228|18.055|23.4578|23.4877|23.5179|24.3907|29.7352|29.7747|29.9405|36.872|36.9466|36.9673|37.0354|37.0762|37.1304|37.1426|37.1779|37.1791|37.2958|37.4816|38.3321|38.3354|38.3727|38.8263|39.3506|51.9218|52.7996|52.8009|52.8987|52.9219|53.03|56.5894|73.3342|73.4559|83.4298|88.9724|91.1026|98.8356|99.3007|99.7016|100.0473|100.2824|100.5224|100.8962|101.9387|112.7733|113.686|121.1072|121.3672|121.9868|122.3366|122.717|124.4106|124.7995|124.9994|125.023|143.8536|144.1276|144.4541|153.5392|155.2753|155.4411|157.3834||||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0091|ACHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5248|32.1159|32.1285|41.7312|41.7731|49.8873|49.9644|50.0378|50.0418|50.071|50.2173|59.1617|59.1826|59.2119|65.3572|70.5965|70.7161|70.7457|86.54|86.571|86.654|86.6882|86.9166|86.9911|87.0451|87.0601|87.2879|87.3303|87.3634|87.4445|87.5937|87.6453|87.6556|87.7156|87.8423|87.898||||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0092|MOG.A|shares_outstanding|0|||||20.5937|20.5937|29.4567|20.5937|20.5937|20.5937|29.7027|20.5937|20.7656|21.2711|29.8981|21.2711|21.4227|21.4227|21.4227|21.4227|21.143|21.1936|26.7776|21.1936|21.1969|21.1969|26.845|26.8652|26.882|26.9124|26.8584|26.5316|26.39|26.2485|26.1845|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|25.9924|26.0126|26.016|26.016|26.0362|26.0362|25.8154|25.8154|25.8154|24.327|23.5946|23.5946|23.787|23.8235|29.8552|29.9835|30.1995|30.1489|30.1624|30.1691|30.0915|30.0949|30.0929|29.6696|29.6007|29.5174|29.461|29.4469|29.4673||33.9278|33.9398|33.9557|34.0729|34.1322|34.1744|34.2269|38.7977|38.8095|39.0207|39.0293|38.5586|39.0755|38.6207|38.6078|38.6563|39.1155|42.1078|41.7694|42.2959|42.7636|42.4737|42.492|42.5251|42.6|42.6198|42.6812|42.7342|42.5462|42.5566|42.6066|45.2715|45.7162|45.7465|45.3818|45.3776|45.7986|45.4154|45.9004|45.1852|45.224|45.2534|45.2687|45.3021|45.4007|45.3152|45.306|45.3593|45.4231|45.0568|43.3434|41.4431|39.8532|38.7214|37.3291|36.709|36.7282|36.2086|35.8762|35.8656|35.8716|35.8677|35.8117|35.7829|35.7755|35.7616|35.7575|34.7981|34.8326|34.9011|34.9107|34.6951|34.0854|32.5783|34.5642||||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0094|ENS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9456|45.9456|45.9554|46.159|46.1988|46.2353|46.4912|46.5609|46.6976|46.7945|46.9131|47.123|47.1957|47.4231|48.6802|49.0609|49.6498|49.7728|47.9831|47.9754|47.9754|48.2089|48.2829|48.5818|49.0732|49.1524|49.9647|50.0344|49.9477|47.6901|47.7278|47.8001|48.0165|48.4833|47.8008|47.8402|47.6851|47.466|47.2274|46.9421|46.636|45.4505|44.5361|44.0686|44.488|44.3898|44.3963|43.1895|43.3856|43.427|43.4301|43.4475|43.4013|42.1247|42.1268|41.915|42.1126|42.1484|43.0477|42.6208|42.4784|42.2818|42.2987|42.3233|42.4521||||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0095|FICO|shares_outstanding|0||||||||||||27.8829|27.8829|27.8829|27.8829|37.5209|37.5209|37.5209|37.5209|37.5209|37.5209|37.5209|36.847|39.3811|36.847|36.847|36.847|36.8604|36.8604|36.8604|36.8604|36.8604|36.9683|37.002|37.0289|37.2244|37.7501|37.8984|37.2244|38.3567|38.3702|38.8622|40.4123|41.8142|39.8395|40.1697|40.345|41.1807|41.2346|41.0661|41.3054|41.794|41.9389|42.2456||42.7174|42.8454|45.2954|45.3257|45.3257|46.859|47.0579|47.0815|47.8835|47.3915|||47.6948|48.3306|48.6463|48.9958|48.3519|49.7606|50.3204|50.8839|51.9767|52.0189|76.5058|76.5058|74.3412|70.7426|72.294|69.8321|70.5054|70.475|70.264|69.579|67.19|67.281|65.334|63.836|64.883|65.226|62.77|59.369|57.1188|57.3615|55.421|51.064|49.464|48.589|48.426|48.473|48.8359|48.8529|48.855|48.156|46.546|45.861|42.271|39.882|40.062|39.824|38.685|37.084|35.993|34.261|33.692|34.839|35.478|35.855|35.178|34.786|34.909|34.257|32.855|32.047|31.724|31.368|31.137|31.29|31.372|31.159|30.952|30.935|31.157|30.962|30.72|30.243|30.246|29.835|29.317|29.015|29.056|29.056|28.931|28.944|29.186|29.082|28.999||||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0096|PCRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2329|17.2331|17.2331|17.2288|25.339|25.4132|32.4194|32.4828|32.623|32.9591|33.229|33.5132|33.6364|33.8022|35.837|36.0219|36.1506|36.3437|36.6078|36.736|36.8483|37.1034|37.2734|37.3686|37.481|40.0233|40.3181|40.5648|40.6689|40.72|40.955|41.0612|41.2228|41.2887|41.6061|41.7003|41.9081|42.1165|42.6083||||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0097|EME|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||162.86|162.864|162.932|37.696|37.696|37.696|37.696|37.7|37.7|38.052|38.06|38.06|38.06|38.184|38.3|38.364||||39.324|39.868|38.74|38.74|41.712|41.7108|41.7228|41.8005|41.9425|42.0526|54.623|59.2334|59.26|59.4517|59.6319|59.6319|59.6755|59.9442|59.9629|60.0568|60.1288|60.3406|60.5646|60.6326|60.9442|62.0016|62.1162|62.1262|62.2075|62.7568|63.093|63.3835|63.656|63.7787|64.4193|64.877|65.1963|65.2831|65.3481|65.4675|65.6361|65.8141|65.8544|65.922|66.1873|66.2968|66.3319|66.4398|66.6606|66.8343|66.8652|66.9922|66.4444|66.7306|66.4959|66.527|66.9642|67.114|67.0772|67.1257|66.8965|67.3471|67.0521|65.5703|62.9812|62.6819|62.7844|62.8092|61.0679|60.6811|60.789|60.7861|59.947|59.2558|59.1715|58.8065|58.7984|58.4507|58.1731|57.7516|55.9838|56.0847|56.1292|56.1479|56.2198|54.8378|54.8979||||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0098|UMPQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.668|7.666|7.628|7.614|7.6097|7.6261|7.6256|7.6256|14.3934|14.423|14.4354|14.4892|19.953|19.9708|20.1083|20.1373|27.9806|28.2572|28.3313|28.3658|28.4118|28.5076|28.2197|44.0371|44.3901|44.4508|44.4768|44.51|44.5563|44.721|57.6515|58.0286|58.0802|57.8689|61.4328|59.9416|60.0115|60.0599|60.0878|60.1251|60.1674|60.2154|60.237|86.7806|86.7856|95.5274|114.525|114.5315|114.5368|114.6425|114.5378|114.5385|112.1649|111.893|111.8913|111.915|111.89|111.9606|111.8986|111.9288|111.9732|112.3195|217.1907|217.2617|220.1611|220.4537|220.2797|220.2167|220.1711|220.1712|220.4821|220.2073|220.177|220.3491|220.2045|220.2254|220.1488|220.4608|220.2047|220.2382|220.255|220.4572|220.4987|220.2121|220.2293|220.1751|220.2191|220.2218|||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0099|EEFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.235|14.97|15.235|15.1333|15.133|15.213|15.25|15.2135|15.213|15.213|15.514|15.542|16.192|16.5796|17.7806|17.8149|17.9932|19.6616|21.1214|22.0381|22.9229|23.0034|23.6361|23.8831|26.519|26.6631|26.8325|29.5256|30.4032|31.3675|31.7136|33.126|34.8709|35.2739|35.5625|35.7764|36.95|37.2047|37.2459|37.44|48.2586|48.488|48.7113|48.9529|49.0007|49.0882|50.2922|50.4066|50.5149|50.6259|50.7515|50.8602|50.9009|50.9661|50.8138|50.9794|51.1842|51.2727|50.5134|50.4388|50.7037|50.823|50.819|49.3226|49.7568|50.0067|50.2156|50.6262|50.9474|52.431|52.5965|51.5968|51.8536|52.0393|52.7788|53.0318|52.0389|52.0934|52.2025|52.3034|52.428|52.5343|52.6703|52.8082|51.5056|50.9819|51.4587|51.82|51.9501|54.4802|54.2405|54.2209|52.2057|52.2885||||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0100|CMPR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.844|39.9649|40.0376|41.5008|41.8639|42.2523|43.1422|43.578|43.6757|43.966|44.1313|44.2792|44.5462|42.1377|42.2788|42.8058|43.0619|43.3902|43.701|43.8552|43.9683|42.7857|42.995|43.1447|40.1513|36.8891|36.9812|34.1196|34.2478|33.5259|33.188|32.7913|33.057|33.1362|33.2726|32.3292|32.4536|32.604|32.7904|33.2031|31.3882|31.4372|31.4652|31.5367|31.6471|31.0943|31.1426|31.4155|31.0203|30.9736|30.7145|30.8762|30.8937|30.844|30.7048|30.4457|28.4833|26.2053|25.8783|25.8857|26.0036|||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0101|LTM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0103|OPK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.695|7.588|7.683|7.688|7.731|8.139|8.216|8.3|8.794|8.862|10.126|10.191|10.21|10.291|10.378|10.373|10.3775|12.8046|15.7317|15.6326|15.8861|16.1508|16.1742|16.1742|16.1809|16.1809|16.1845|16.1845||16.1845|16.1845|15.7032|15.7036|15.8636|16.228|16.228||16.2666|16.267|16.268||16.978|16.9911|16.9911||36.6408|161.0202|163.1926|178.3446|182.627|184.5293|198.4338||199.6922|252.5941|253.683|253.7626|255.2294|255.2799|255.3132|255.4127|285.0429|287.9463|285.6979|297.503|295.0643|295.5029|295.8585|305.5608|336.5359|336.752|406.6109|412.5541|413.1012|425.8575|431.6504|432.1763|458.0692|463.4473|544.8313|545.0681|547.3937|547.7148|557.4667|557.9893|559.0111|559.4052|559.4052|559.4738|559.4738|559.6195|559.8275|586.3315|615.601|615.601|615.601|669.8288|669.8288|669.8288||||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0105|POR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.5|62.5|62.5024|62.5048|62.5074|62.5167|62.5192|62.5298|62.5322|62.5487|62.5579|62.5753|75.1306|75.1489|75.1917|75.2106|75.2755|75.295|75.2988|75.3164|75.3256|75.3411|75.3454|75.363|75.5046|75.5273|75.5344|75.5563|75.6772|77.3625|78.0673|78.0856|78.1821|78.2022|78.2094|78.2283|78.3447|88.7656|88.7722|88.7928|88.8994|88.9208|88.9266|88.9467|89.0679|89.0626|89.092|89.1143|89.2141|89.2382|89.2447|89.268|89.3563|89.3716|89.372|89.3871|89.4645|89.507||||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0107|RH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3965||||17.005|17.0479|17.0889||19.0337|23.8015|23.8086|28.3574|29.7094|29.7921|29.9512|30.0467|30.0546|30.1918|32.7362||32.7889|33.0139|33.0474||33.1038|33.1902|37.727||37.7733|37.8127|37.9546|38.7224|38.7568|38.8288|38.9349||38.9686||||||||||||||||||36.9715|37.927|38.1081|38.8796|38.9128|38.9057|38.8875|39.3741|39.4975|39.5771|39.8925|39.9539|40.2011|40.4802|40.5838|40.6065|40.7112|40.8025|35.9024|21.152|21.1522|21.3099|21.5186|21.6343|21.2162|20.4778|20.4782|18.3695|18.676|19.0449|19.2387|19.4858|19.5142|||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0108|SKX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.442|104.442|104.715|104.715|105.324|106.239|106.782|108.171|110.067|110.193|110.433|110.796|112.608|112.635|113.058|113.331|113.346|113.79|114.006|114.939|115.944|117.06|117.735|118.635|119.085|119.811|120.099|122.448|123.897|124.047|125.613|136.5467|137.1553|137.1983|137.532|137.781|138.321|138.357|138.5844|138.8042|139.155|139.266|139.767|142.182|142.65|142.863|144.615|144.969|145.329|145.356|147.768|147.843|148.251|148.539|150.885|150.888|151.164|151.209|151.674|151.674|151.878|151.905|152.271|152.661|152.874|152.929|153.602|154.001|154.186|154.246|154.931|155.38|155.804|155.844|156.329|156.577|156.356|154.965|153.508|153.258|153.291|153.315|153.479|153.684|154.452||||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0110|CLNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7041|21.4534|21.4534|21.4534|21.4534|25.4902|25.4902|48.2545|47.6133|47.8379|48.5465|48.5575|60.442|77.8482|94.7207|96.2919|97.3402|112.1605|135.4266|135.426|160.7563|160.7563|161.683|164.3453|164.3438|164.3229|165.5781|166.606|166.8069|555.074|558.174|551.932|548.586|543.335|501.379|490.472|491.053|484.081|485.509|487.747|487.752|487.778|480.852|482.125||||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0111|PRAA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.56|40.65|45.2513|45.6263|45.884|45.9453|45.9921|46.0574|46.4946|46.7388|46.8616|47.1434|47.3023|47.6393|47.6987|47.7644|47.9623|47.9883|47.9397|45.3227|45.4772|45.549|45.591|45.84|45.9978|46.0178|46.191|46.473|46.542|50.877|51.147|51.183|51.192|51.297|51.345|51.354|51.402|51.525|50.637|50.643|50.727|50.877|50.73|49.747|49.84|50.06|50.073|50.077|49.577|48.32|48.333|48.204|46.173|46.328|46.341|46.344|46.356|46.439|45.166|45.169|45.189|45.275|45.3|45.303|45.304|45.384|45.409|45.411|45.416|45.54|45.579||||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0112|CRZO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0116|ABMD|shares_outstanding|0||||||||||||||6.902|6.902|6.902|6.902|9.302|9.302|9.302|9.302|9.302|9.302|9.446|9.476|12.162|12.162|12.162|12.162|12.162|12.18|12.18|12.76|12.77|12.77|12.826|12.858|12.874|12.876|12.894|12.894|12.896|12.926|12.932|12.946|12.948|12.948|12.948|13.852|13.852|13.884|13.89|13.892|13.93|13.944|13.964||14.036|16.53|17.11||17.17|17.274|17.284|17.302|17.306|17.316|17.408|20.4557|20.479|20.621|20.6723|20.7707|20.8169|20.8979|20.9069|20.9509|20.9566|21.016|21.016|21.0479|21.0575|21.1305|21.2129|21.3869|21.8362|21.8668|22.0373|22.0793|26.2007|26.342|26.3728|26.4681|26.5554|26.7027|26.7645|32.4392|32.4698|32.5238|32.6061|32.7684|33.6822|36.6127|36.6866|37.3505|37.3517|37.4691|37.4905|37.4331|37.7927|37.8426|37.8532|37.7058|38.5098|38.5603|38.973|39.2728|39.4975|39.6552|38.8804|38.6014|39.0121|39.4528|39.7658|39.9163|40.3654|40.5771|41.0793|41.3358|42.0185|42.4175|42.4374|42.5962|43.0081|43.3336|43.5078|43.6733|44.0809|44.2008|44.2719|44.3753|44.8763|45.0385|45.058|45.123|45.3743|45.239|45.1128|45.0087|45.0448||||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0117|DRH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.8159|50.8199|50.8199|50.8199|70.1399|70.4416|76.1916|94.5341|94.5341|94.7308|94.7308|94.772|94.535|90.0503|90.0503|90.1471|107.9721|115.6431|124.2994|131.0537|154.5705|154.5705|154.5705|167.3738|167.3857|167.5024|167.5024|167.9183|167.9304|195.1419|195.1457|195.4198|195.4708|195.4708|195.4708|195.6792|195.6989|195.6989|199.964|200.7111|200.7352|200.7418|200.7418|200.8441|200.8887|200.7961|200.2009|200.2661|200.3052|200.3052|200.3067|200.5628|207.8409|207.8409|204.5365|201.4485|200.4773|200.1968|200.2078|199.2433|199.5164||||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0118|CLDX|shares_outstanding|0||||||||||0.0457|0.0457|0.0457|0.0457|0.0457|0.0457|0.0457|0.0458|0.0457|0.0457|0.0457|0.0458|0.0457|0.0457|0.0457|0.0462|0.0457|0.0457|0.0462|0.0529|0.0561|0.0569|0.0569|0.0587|0.0733|0.0734|0.0738|0.0739|0.0742|0.0743|0.0746|0.0748|0.0749|0.0786|0.0946|0.0946|0.0946|0.0947|0.0947|0.0947|0.0948|0.095|0.1103|0.1106|0.1108|0.1218|0.1106|0.1386|0.1386|0.1387|0.1471|0.1585|0.1581|0.2362|0.2362|0.2696|0.253|0.2667|0.2674|0.2782|0.2787|0.3055|0.3175|0.3184|0.3187|0.3188|0.3358|0.3359|0.3359|0.3357|0.3352|0.3347|0.3347|0.3595|0.3595|0.4115|0.4117|0.4118|0.4118|0.4119|0.4119|0.412|0.412|0.4133|0.4121|0.4121|0.4121|0.4121|0.4122|0.4122|0.4122|0.9951|1.0472|1.0472|1.0547|1.0547|1.0585|1.0586|2.1123|2.1173|2.1258|2.1368|2.137|2.137|2.9432|2.9432|2.9474|3.9157|3.9169|4.0538|4.2907|5.3914|5.3985|5.4072|5.9498|5.9572|5.9598|5.9625|5.9729|6.5654|6.5699|6.5764|6.5791|6.5813|6.6263|6.75|8.0345|8.2783|8.4942|8.8073|9.2347|9.558|10.4431|11.2384|11.9576|12.8447|14.8169|15.9045|16.9721|17.7308|39.0939||||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0119|IDTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0120|CBRL|shares_outstanding|0|||||31.805|31.805|40.462|40.462|40.462|40.493|40.462|40.493|40.513|40.529|40.529|40.529|40.553|40.723|40.723|40.751|40.826|40.907|40.907|41.007|42.199|47.229|48.153|48.168|47.27|47.462|47.27|48.643|53.406|53.862|54.108|54.348|54.718|54.751|56.802|59.214|59.319|59.57|59.622|59.804|59.877|59.901|60.592|60.54|60.55|59.992|60.621|60.631|60.511|60.594|60.616|60.849|60.954|61.065|61.475|61.779|62.079|62.481|61.155|60.455|58.609|58.628|58.6282|58.634|57.0742|56.6683|56.7018|56.3284|55.6909|55.0268|55.0574|55.4318|55.6578|50.2725|50.2968|49.36|48.351|47.8725|48.0012|49.767|48.706|48.7694|48.8597|47.8788|47.1684|46.6198|46.6689|47.1654|47.662|30.9269|30.9765|25.1861|24.6433|23.6742|23.7394|22.1339|22.148|22.3253|22.3694|22.3941|22.6129|22.7227|22.7652|22.8026|23.8268|22.7328|22.755|23.1899|22.9515|22.841|22.8617|22.9922|23.2258|23.473|23.6424|23.7579|23.7858|23.7953|23.8855|23.8201|23.8201|23.8212|23.9004|23.9239|23.9578|23.9758|24.0255|23.9392|23.942|23.9561|24.0304|24.0426|24.0426|24.0557|24.0943|24.0036|24.0036|24.0116|24.0318|24.0414|24.0444|24.0492|24.0602|23.9432|23.9005|23.6974|23.6974|||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0121|SWX|shares_outstanding|0|||||10.215|10.506|10.506|10.779|10.779|10.924|12.028|12.259|12.259|13.401|13.506|17.738|17.738|17.907|18.016|18.342|18.121|18.219|18.532|18.639|18.639|19.074|19.211|19.322|19.513|19.663|19.895|20.036|20.314|20.471|20.598|20.598|20.598|20.598|20.598|20.598|20.598|20.748|20.887|20.997|21.028|21.053|21.129|21.282|21.528|23.899|24.23|24.467|24.725|26.403|26.566|26.733|26.916|27.089|27.223|27.387|27.521|27.625|30.285|30.41|30.555|30.683|30.799|30.985|31.229|31.3579|31.6026|31.71|31.8928|32.1343|32.3635|32.4928|32.77|32.8605|33.1619|33.289|33.559|33.7615|33.9439|34.2321|34.5544|35.1514|35.9251|36.7943|37.308|38.2639|39.0279|39.3283|39.7729|40.6984|41.4069|41.7703|42.1597|42.4081|42.6335|42.8057|43.1601|43.4622|43.7122|44.4366|44.7085|44.7988|44.9203|45.0917|45.3341|45.4267|45.4786|45.599|45.8438|45.8793|45.9011|45.9561|46.1101|46.1283|46.1408|46.1478|46.3256|46.3348|46.34|46.3561|46.4952|46.5031|46.5186|46.5232|46.8403|47.0423|47.3754|47.3776|47.4703|47.4766|47.4821|47.4821|47.549|47.5831|47.7318|48.0905|48.3369|49.1263|49.4229|53.0268|53.3917|54.3212|54.6241|55.0074|55.1264|55.9099||||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0123|PRI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|||||75|72.73|72.727|72.843|73.188|73.603|73.74|64.883|65.304|59.868|59.723|56.374|56.682|54.504|54.687|54.834|54.569|54.194|53.682|52.169|51.555|50.111|48.571|48.297|47.295|46.602|45.962|45.721|45.5497|45.035|44.3803|44.251|43.953|43.168|42.977|42.694|42.399|42.008|41.492|41.207|40.46|39.667||||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0125|HMHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.9624|139.9944|140.4464|141.2726|141.918|143.1659|135.8876|134.708|123.9405|123.0086|122.2018|122.82|122.9798|123.1642|123.2596|123.333|123.3344|123.3973|123.4639|123.5613|123.5878|124.1105|124.2084|124.3309|124.3513|125.4061|125.5556||||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0127|VSAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.482|15.484|15.598|15.616|15.692|15.842|15.954|15.972|16.05|16.068|16.16|16.242|16.306|16.3932|21.779|21.8102|21.9757|22.0076|22.6195|22.6251|25.8924|25.9084|26.008|26.0183|26.1234|26.1304|26.2221|26.231|26.3421|26.54|26.7578|26.77|26.8457|26.8619|26.9785|27.0473|27.3449|27.5945|28.5748|28.639|28.8613|29.7334|30.1939|30.3243|30.3973|30.4674|30.6612|30.837|30.9921|31.0979|31.708|31.6536|36.4661|39.7926|40.5859|41.4093|41.5438|41.6648|42.1289|42.1915|42.7924|43.0485|43.5143|43.8979|44.4317|44.9742|45.4328|45.5722|46.09|46.2293|46.7053|46.9223|47.6386|47.6974|48.0172|48.27|48.8712|48.9264|49.2794|49.4866|57.589|57.6006|58.011|58.2066|58.8798|58.9053|59.5275|59.6502|60.4803|60.5501|61.2769|61.3526|62.1233|62.1471|63.026||||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0128|NJR|shares_outstanding|0|||||30.965|30.965|30.974|30.965|30.974|31.5225|31.7203|31.7023|32.044|32.2328|32.4036|32.4396|38.2477|38.2477|40.2662|40.2662|40.2662|48.0839|49.1134|49.1134|49.1134|49.1134|59.2552|59.2552|59.988|60.6623|59.2552|61.5434|62.002|62.5909|62.7797|63.9306|64.6139|65.3287|73.2138|74.4006|74.5085|75.5065|75.6144|76.0235|76.5764|77.1338|77.7857|78.3855|79.5015|79.9965|80.0685|80.991|81.405|81.4275|81.378|81.378|80.9235|80.9055|80.46|79.9605|79.983|80.136|80.1495|80.5275|80.622|80.1945|81.0489|80.0247|79.4448|79.55|79.1718|79.6424|79.9875|80.0655|79.9912|80.5797|80.8541|80.8541|80.7505|80.7505|81.3803|81.3803|81.6992|82.3523|82.6588|82.9987|83.7438|83.1125|79.8742|82.4779|82.6384|82.8563|84.0811|84.2409|82.8754|83.5009|83.9815|84.1903|83.2233|83.4473|83.8533|84.0689|84.2403|84.6371|84.28|83.9005|87.525|83.2656|82.5911|82.4117|82.3472|82.8343|82.7419|82.8729|82.8436|82.9536|83.1039|83.1771|83.2393|83.6201|83.553|82.7611|83.9231|84.1176|84.1495|84.3351|84.3563|85.303|85.4598|85.4011|85.5314|85.8091|85.9689|86.0763|86.0864|86.1962|86.364|86.4659|86.5555|87.4755|87.656|88.2117|88.293|88.6802|89.1639|89.9179|89.9988|95.508|95.6432|95.8305||||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0131|UBSI|shares_outstanding|0|||||||||10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.7|10.878|10.878|15.32|15.32|15.32|15.32|15.32|15.32|15.586|15.586|15.584|15.584|15.586|17.594|17.504|17.43|17.43|17.43|17.432|17.696|17.696|22.138|22.074|22.068|23.91|23.908|23.908|23.886|23.908|23.908|23.604|23.908|23.908|24.314|24.314|30.59|30.476|30.18|29.976|29.896|29.902|29.968||||43.256|43.31|43.263|42.837|42.487|42.0189|41.9107|41.8254|41.7653|41.5289|41.3082|41.1793|42.9265|42.8122|42.5604|42.2777|42.032|42.032|41.4614|41.204|43.6896|43.6272|43.4305|43.2205|43.0084|42.791|42.5176|42.2466|42.0082|41.8486|41.5121|41.2487|41.0589|40.731|43.1023|43.2124|43.2536|43.261|43.2777|43.3375|43.4171|43.3941|43.4124|43.4065|43.4377|43.4988|43.5818|43.5975|43.6216|43.6456|43.6455|50.2057|50.2129|50.2741|50.2759|50.276|50.2766|50.3379|50.3604|50.4009|50.4303|69.0552|69.1633|69.197|69.2959|69.4373|69.4939|69.562|69.6031|69.7063|76.2961|76.4392|81.04|81.1513|104.9464|104.9831|105.0406|105.1412|104.2035|103.8058|102.3235|102.118|101.963|101.5557|101.5537|101.7236|129.7554||||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0132|NHI|shares_outstanding|0|||||||||||||||||||||||||||||||||7.307|7.307|7.307|7.307|7.307|7.742|7.742|12.213|12.41|12.422|12.599|12.762|12.884|13.138|13.35|14.048|14.092|16.197|17.77|20.535|21.066|21.892|22.42|23.475|24.295|24.418|24.684|24.754|||24.594|24.364|24.365|24.365|24.365|24.383|24.384|24.3836|24.3836|24.3922|24.3922|24.3922|24.2866|26.0043|26.2176|26.5966|26.6239|26.683|26.7037|26.7288|26.754|26.7701|26.7903|27.4869|27.4902|27.545|27.6614|27.7346|27.761|27.8304|27.8804|27.7492|27.7492|27.7522|27.7522|27.7522|27.7522|27.7522|27.7929|27.7601|27.7744|27.5803|27.5831|27.5831|27.5984|27.6295|27.6455|27.6703|27.6894|27.6894|27.7096|27.7096|27.7386|27.7512|27.7862|27.8061|27.8303|27.8572|27.8762|27.8762|27.8762|33.0512|33.052|33.0546|33.0581|37.4859|37.5662|37.5662|37.5662|38.3967|38.404|39.1549|39.8479|39.8479|40.9789|40.9843|41.531|41.5322|41.5322|42.1719|42.2309|42.7004|43.1993|43.357|43.9562|44.5875|44.65|44.65||||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0134|RHP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||32.224|32.224|32.224|32.224|32.49|32.49|32.485|32.741|32.805|32.807|32.808|32.808|32.809|32.826|33.021|33.282|33.317|33.373|33.447|33.411|33.454|33.544|33.707|33.736|33.761|33.767|33.77|33.78|33.789|33.845|33.852|39.403|39.508|39.704|39.767|39.93|40.114|40.186|40.285|40.302|40.605|40.709|40.741|40.804|40.9631|41.103|41.2234|41.236|40.8464|40.8546|40.9068|40.9161|40.9537|40.977|46.979|46.605|47.05|47.146|47.237|48.144|47.972|48.397|48.403|48.428|48.902|49.098|45.302|52.14|51.19|50.224|50.061|50.056|50.306|50.364|50.543|50.567|50.771|50.784|50.778|50.78|50.423|50.474|50.473|50.476|50.559|50.647|51.196|51.198|51.28|51.322|51.333|51.336|51.434|51.443|51.446|54.897|54.97|54.978||||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0136|MDSO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0137|HNI|shares_outstanding|0|||||||||||||||||||||||||||||66.174|66.014|65.992|64.77|64.756|64.776|64.794|64.418|66.062|65.652|64.798|64.738|64.686|64.158|63.916|63.916|62.868|62.546|62.09|61.348|61.314|61.048|60.766|60.788|60.528|60.214|60.106|59.388|59.412|59.38|59.352|61.653|61.668|61.683|61.739|61.739|61.257|61.178|60.355|60.172|60.1499|60.1644|60.2023|59.4268|59.2499|59.1602|58.6369|58.6729|58.9095|58.9372|58.933|58.374|58.1623|57.8793|58.2216|58.239|58.1325|57.4882|56.1752|55.303|55.0376|55.2511|54.78|51.489|51.8107|50.0913|48.6173|47.906|47.9251|46.3319|46.0048|44.835|44.4396|44.2115|44.2562|44.3244|44.8807|44.9856|45.0373|45.093|45.1911|45.0404|44.7994|44.841|44.8763|44.7808|44.8259|44.855|45.5329|45.3298|45.1485|44.951|45.4577|45.389|45.2529|44.982|45.0998|44.9514|44.3948|44.166|44.5183|44.3501|44.1809|44.158|44.3851|44.4548|44.5367|44.079|44.093|44.0557|43.4272|43.354|43.5296|43.736|43.8197|43.582|43.339|42.8747|42.8235|42.595|42.6474|42.6755||||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0139|BID|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0140|HR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||6.186|6.186|6.186|9.241|12.796|12.801|6.186|12.963|12.967|12.971|12.977|13.185|13.195|13.201|13.899|19.228|19.254|19.278|19.286|20.672|20.728|20.869|39.793|39.81|39.83|39.842|40.005|40.123|40.1381|40.1509|40.3144|40.5574|40.5955|40.7654|41.4659|41.9049|41.9412|41.9684|41.8236|42.0235|42.0414|42.8101|42.8239|43.0469|43.0652|47.6822|47.7011|47.7495|47.7585|47.757|47.7681|47.807|47.8124|47.8161|47.8054|47.8245|47.9154|50.6834|50.7307|50.7351|50.7585|58.8192|59.2954|59.3089|59.3549|59.3639|60.6149|61.3985|63.291|64.1492|66.0714|70.2653|76.4678|77.8391|77.8439|77.9617|78.0028|87.2309|87.5143|89.217|92.497|95.873|95.924|96.038|97.172|98.119|98.828|100.087|100.418|100.477|101.517|104.249|106.662|115.878|116.417|116.512|116.545|124.89|125.1316|125.1983|125.234|125.237|125.2795|129.214|129.245|131.3682|134.7062|134.932|136.0482||||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0141|POST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.4|34.4|32.65|32.6694|32.6712|32.6888|32.7|32.693|38.4562|44.8237|44.8|44.8601|54.844|54.852|60.3|62.0823|64.31|64.6497|64.9|64.2791|66.2672|66.1569|66.1|65.5762|67.2885|66.6207|66.7|66.6|73.306|73.0667|72.1|69.9067|68.1773|67.7043||||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0142|OLN|shares_outstanding|0|||||47.97|47.97|47.628|45.798|45.798|45.942|45.966|45.942|45.942|45.6|45.504|39.86|48.252|47.532|47.532|44.006|44.006|44.006|44.006|40.994|41.208|41.018|40.392|37.998|38.83|38|38.292|38.002|38.002|38.002|38.01|38.026|38.026|38.2|38.102|38.14|38.15|38.2|38.2|38.204|38.4|38.4|42.8|43.034|48.6|48.742|49.2|49.418|49.8|49.8|49.4|52.203|51.3|50.136|49.5|48.84|48.1|47.7|46.796|45.923|45.7|45.3|45.1|45.062|45.1|45.1|45.1|43.9804|43.5|43.44|43.4|43.4402|46.8|47.1|57.2|57.6227|58|58.3|58.6|59.0151|69.3|69.7|70.1|70.5669|71.1|71.4|71.7|71.8754|72.2|72.5|72.9228|73.3226|73.739|73.9556|74.1933|74.5041|74.7|75.3967|76.9|77.4027|77.9214|78.2339|78.5|78.722|78.8672|79.1961|79.5523|79.5794|79.6883|80.1801|80.1628|80.1|80.0932|80.0082|80.1507|80.2|80.2951|80.0144|79.5701|79.4|79.0092|78.5658|78.1943|77.4|77.5|77.5225|77.6|165.1|165.1503|165.1641|165.2724|165.3627|165.8906|166.2581|166.447|167.1|167.2127|167.0004|166.8353|165.3|164.8596|164.2982|159.6713|157.7|157.8512|157.8621||||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0144|TXRH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.3111|67.0012|67.1221|67.51|68.6243|69.6798|70.533|73.7471|74.0037|74.0912|74.2683|74.5604|74.731|74.786|74.848|74.3887|73.3733|70.1375|69.4872|69.8378|70.1405|70.2957|70.3849|71.2795|71.5714|71.7275|72.223|71.1662|71.361|70.0124|69.187|69.187|70.3302|70.6201|68.977|69.8404|70.2497|70.5113|70.3523|69.8365|69.5179|69.4727|69.6288|69.9931|70.0484|70.18|70.0912|70.3156|70.4299|70.5187|70.6197|70.911|71.0272|71.1017|71.1689|71.4142|71.4742|71.5452|71.6175|71.8278|69.8016|69.5078|69.4003|69.3108|69.404||||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0145|INFN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.358|85.648|91.58|92.633|93.077|93.8182|94.163|95.0489|95.508|96.436|96.874|97.794|99.234|100.96|102.492|104.042|105.702|106.747|106.976|109.508|110.836|112.119|112.461|115.617|117.947|119.491|119.887|122.485|123.615|125.267|126.16|129.094|131.164|139.785|140.197|141.425|143.131|144.536|145.021|146.5148|148.189|149.305|149.471|151.163|152.94|153.988|175.452|177.415|179.339|180.595|181.134|183.198|187.299||||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0146|ACIW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||69.456|69.474|75.588|75.756|76.08|76.335|77.736|78.525|78.732|||84.405|85.314|86.04|90.912|93.78|96.042|97.653|96.315|98.001|98.979|99.3|94.8745|104.7496|109.8579|110.0425|110.063|105.8176|106.0866|106.1169|106.235|106.3679|106.3584|106.9053|108.5538|110.0502|111.3677|112.4064|112.888|114.1492|114.2813|111.6162|112.1537|111.4664|112.1775|113.056|111.4835|110.4714|110.012|107.2922|107.1184|107.8601|103.0361|103.2185|104.726|104.7943|105.0812|101.9791|101.9403|102.1098|101.9545|100.0451|99.6209|99.8183|100.2664|100.4064|100.5126|100.9293|119.3184|117.6231|118.1257|118.3433|119.5129|118.7045|115.3256|116.565|113.7775|114.0837|114.9383|115.6378|116.7121|117.7992|118.2589|119.0338|116.702|117.25|117.2772|117.3368|118.0394|118.166|118.294|117.0967|116.3943|115.7653|115.9817|116.1234|116.5304|116.6849|115.5665|115.9864|115.8822|116.367||||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0147|NWE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.971|38.973|39.336|39.4368|35.9364|35.9365|35.9418|35.9831|36.0034|36.007|36.1812|36.2047|36.2296|36.2527|36.2604|36.2647|36.2782|36.4051|37.0817|37.2148|37.2213|37.8052|38.4483|38.4625|38.7452|39.1563|39.1425|39.144|46.915|47.0378|47.0618|47.068|48.172|48.3069|48.311|48.3269|48.3318|48.4444|48.4712|48.5635|49.3722|49.473|50.3154|50.3204|50.3236|50.4398|50.4428|50.4461|50.4522|50.5668|50.5738|50.5811|||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0149|FCNCA|shares_outstanding|0|||||||||||||||||||||||||||||9.327|9.327|9.327|9.275|9.268|9.265|9.449|9.45|9.469|9.525|9.465|9.608|9.709|9.736|9.751|9.766|9.709|9.867|10.192|10.188|11.4054|||||11.449|11.428||11.396|11.392|11.39|10.627|10.627|10.625|10.625|10.626|10.626|10.626|10.626|10.6104|10.5668|10.5346|10.5338|10.5228|10.5135|10.51|10.503|10.481|10.481|10.51|10.489|10.471|10.483|10.428|10.436|10.436|10.436|10.434|10.434|10.434|10.434|10.434|10.434|10.434|10.434|10.434|10.434|10.434|10.4345|10.4345|10.4345|10.434|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.4345|10.3968|10.3093|10.2841|10.2757|10.2712|10.2557|9.6209|9.6189|9.6189|9.6189|9.6189|9.6189|9.6189|9.6189|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|12.0104|11.9715|11.6284|11.3854|11.1799|10.884|10.6295|10.2801|9.9341|9.8164|||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0150|MTX|shares_outstanding|0|||||||||||||||||||||||||||||||||50|50|50|50|50|50|50|50|45.036|45.092|45.108|45.168|45.132|45.132|45.214|45.22|45.23|45.248|45.284|45.306|45.262|45.254|45.254|45.2|45.174|45.126|45.112|45.08|45.05|44.536|44.038|43.628|43.134|42.86|42.3|41.772|41.23|40.834|40.5453|39.9337|39.1278|39.1621|39.1502|39.2279|40.859|40.2916|40.2963|40.3116|40.172|40.232|40.232|40.983|40.958|41.1605|40.992|41.1236|41.0286|40.5442|40.1658|39.9736|39.7688|39.2433|38.3063|38.1711|38.1749|38.5518|38.5119|38.1949|37.7773|37.8141|37.4828|37.3851|37.45|37.4581|37.4655|37.4812|37.5892|37.1285|37.027|36.5971|36.5391|36.1521|35.3231|35.3099|35.4971|35.2971|35.3818|34.9496|35.0199|34.6628|34.4311|34.3502|34.4627|34.5041|34.5048|34.6498|34.7246|34.7494|34.7493|34.7844|34.8357|34.8374|34.9346|34.97|35.0775|35.0932|35.3669|35.3743|35.384|35.3051|35.2614|35.1903|35.2338|35.0626|34.855|34.5443|34.2225|34.1195||||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0151|CAKE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||46.7815|46.7815|46.7815|46.7815|46.7815|46.7815|53.6326|53.6326|53.6326|53.6326|53.8483|54.6268|54.8323|54.8391|54.8492|55.112|55.2738|55.2738|55.9011|55.4857|55.4959|67.1387|67.608|67.7632|67.1389|67.8645|67.3886|67.9725|67.9522|67.8848|68.6678|69.3939|70.1359|70.6968|70.9567|71.8308|71.399|71.6397|73.1494|74.378|75.9826|74.9229|75.2332|75.5695|75.9209|76.5733|77.7131|77.7355|77.7855|77.9333|78.0964|78.3721|78.5296|78.8318|79.0879|77.7355|77.8171|78.273|71.9628|72.1517|71.3043|69.2|64.7342|64.7342|59.7154|59.7653|60.0839|60.1503|60.1806|60.277|60.2089|59.8107|58.9571|59.708|58.2816|57.0179|55.3275|54.6672|54.0026|53.6871|53.6726|53.3978|52.9866|53.8381|52.3009|51.7664|49.9455|49.5386|49.4268|49.8712|48.5509|48.9544|49.2929|49.0623|48.7057|48.2793|47.7051|47.6924|47.9213|47.704|46.1285|45.8778|45.6956|45.8298|45.6202|44.83|45.2095|44.6315|44.6419|44.7687|45.4613|45.4616||||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0152|CTB|shares_outstanding|0|||||79.968|79.968|79.984|80.072|79.992|80.2|80.256|80.624|80.68|80.744|80.864|81.152|81.088|81.216|81.264|81.384|81.464|81.52|81.608|81.82|81.92|81.972|82.152|82.259|82.34|82.397|82.431|82.519|82.623|82.664|82.879|82.962|83.218|83.254|83.477|83.511|83.542|83.551|83.561|83.582|83.618|83.618|83.628|83.582|83.642|83.646|83.65|83.662|83.671|83.672|83.576|81.367|78.678|78.73|78.746|78.76|78.763|78.778|75.793|75.791|75.835|75.846|75.847|75.809|74.8866|72.6098|72.5379|72.5436|72.5436|72.5479|72.5737|72.5999|73.0272|73.5263|72.5999|73.5576|73.5623|73.6986|73.7453|73.9641|74.1145|74.8158|75.0162|71.1393|64.9609|61.2392|61.3162|61.321|61.337|61.337|61.3396|61.3792|61.678|62.4337|62.6501|59.6612|58.8972|58.8978|58.9103|58.9323|58.9518|58.9646|60.4977|60.5226|61.2145|61.3584|61.4916|61.645|62.0972|62.2577|62.281|62.2987|62.3143|62.3607|62.9208|63.1589|63.3131|63.3131|63.37|63.386|63.4573|63.5942|58.1013|58.1514|57.9277|56.7557|56.3001|55.8325|55.3727|54.4819|53.6651|52.9998|52.9302|52.3906|51.5037|50.9417|50.6059|50.0888|50.0714|50.0736|50.1503|50.1696|50.184|50.2032|50.2824|50.2824||||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0153|EPAM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.126|42.2606|42.7675|43.3954|44.4425|45.224|45.9588|46.3752|46.6149|46.9408|47.5149|47.6915|48.3038|48.6923|49.6236|49.8483|50.1665|50.5436|50.8666|51.0165|51.0977|51.6638|52.4569|52.7283|52.9837|53.307|53.6853|53.9918|54.0802|54.5645|54.7793|54.9491|55.1877|55.5891|55.826||||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0154|PLT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||48.3483|48.3483|48.3483|49.2492|49.2492|49.2492|49.2492|49.3033|49.3093|49.3754|51.0511|50.3844|48.0901|48.9309|46.7087|53.2613|49.3574|49.6126||49.3964|49.5405|||50.4444|50.1508|49.7297|48.5826|48.9459|48.828|49.376|49.169|48.3907|48.169|46.915|46.868|45.858|45.932|45.5|44.663|43.638|43.784|44.305|44.931|47.606|47.618|48.063|48.632|48.429|47.134|47.447|47.042|47.538|47.401|47.581|47.885|48.0685|48.2256|48.5936|48.8528|48.944|48.925|48.866|48.6649|48.8918|48.8881|49.1289|48.2578|48.87|47.6709|47.6338|48.8702|48.1031|46.6741|43.5073|42.9793|42.512|42.5395|42.6756|42.5982|43.283|44.0431|43.7746|42.9982|42.649|42.9017|42.9265|42.9979|41.601|38.6011|33.6812|33.6513|33.319|33.3296|33.2871|33.1825|33.416|33.7919|33.0661|33.0756|33.251|33.3865|39.8038|39.4703|39.518|39.578|39.917|39.929|40.408|40.682||||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0155|NRZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.5128|126.5931|126.599|126.6048|141.1066|141.3826|141.4349|141.4349|230.4386|230.4589|230.4712|230.4712|230.493|250.7731|250.7731|307.3341|307.3613|307.3613|307.3613|336.1354|339.8628|340.3544|369.1044|415.4297|415.5208|415.5208|415.5208|415.6492|415.7445|415.7445|||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0156|BXS|shares_outstanding|0|||||17.112|17.112|17.112|17.112|17.232|17.232|17.232|17.232|17.232|17.232|17.232|21.476|21.476|21.476|21.352|21.436|21.428|21.428|21.428|21.428|21.428|21.428|21.428|21.428|21.432|21.428|21.428|21.428|21.428|21.424|21.424|21.436|21.436|21.436|29.932|29.992|30.676|31.452|31.456|31.496|31.532|31.536|31.556|31.66|35.056|35.088|35.876|41.994|42.46|42.066|42.092|42.026|44.442|44.46|44.51|44.542|44.674|44.688|44.662|53.833|55.958|57.239|57.19|57.198|56.3|55.7256|55.7256|84.0433|83.5481|83.5481|81.3644|81.2258|81.1938|80.2188|78.3081|77.6807|77.4324|78.4074|77.96|77.9266|77.3824|76.8346|76.5114|78.0379|78.2562|78.289|78.2739|79.2373|79.2071|79.0977|79.1216|79.1096|82.1991|82.1575|82.2379|82.2993|82.365|82.3778|83.1035|83.1092|83.33|83.3564|83.446|83.4503|83.4621|83.4817|83.4817|83.4817|83.4817|83.489|83.489|83.4838|94.4362|94.4364|94.4407|94.5499|95.1744|95.1908|95.2116|95.2317|96.0047|96.0461|96.065|96.2549|96.5445|96.7555|93.97|94.1627|94.4386|94.5461|94.0747|93.6967|92.3444|91.0227|90.3299||99.6368|98.7005|98.5255|99.7973||100.6518|104.7759|104.5228|102.6325|102.5663||||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0157|ABG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|34|34|34|33.2272|33.0199|32.41|32.429|32.432|32.432|32.4979|32.5512|32.5772|32.6008|32.6086|32.8115|32.8487|33.0511|33.1229|33.3844|33.5347|32.4145|35.4185|31.5802|31.5817|31.9236|31.9432|31.9517||32.1055|32.249|32.2774|32.4303|32.724|32.7445|32.7354|32.7983|32.9853|32.2528|31.6246|31.3202|31.5755|31.3702|31.5759|31.3168|31.2268|31.1246|30.9701|30.7651|30.6732|30.3458|29.7692|28.5239|27.2518|26.6345|25.3821|24.8108|23.2011|22.1605|22.1604|21.2532|21.1516|20.9008|20.8198|20.813|20.6325|20.3544|20.1073|19.3457|19.4079|19.3505|19.3047|19.2804|19.295|19.2896||||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0158|THOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0160|PDCE|shares_outstanding|0|||||||||7.525|7.525|7.525|7.525|7.525|7.525|7.525|7.525|7.525|7.525|7.525|7.633|7.525|7.525|7.525|9.195|7.525|7.525|7.525|9.195|7.525|7.525|7.525|9.305|9.195|9.305|9.305|9.428|9.428|9.428|9.428|10.028|10.028|10.41|10.41|10.832|10.832|10.887|12.173|11.041|11.0406|11.041|11.041|11.208|11.2086|10.445|10.445|10.461|10.486|10.486|10.986|15.246|15.511|15.511|15.511|15.511|15.738|15.738|15.738|15.738|15.9824|16.2414|16.2439|16.244|16.244|16.2448|16.2458|16.2458|16.244|15.7348|15.7348|15.7348|15.6883|15.6387|15.6284|15.6284|16.2455|16.2683|16.2878|16.5893|16.5898|16.268|16.272|16.2819|16.0571|16.1311|15.1051|14.8875|14.8879|14.8983|14.9028|14.9018|14.849|14.8514|14.8622|14.8682|14.8768|14.8819|19.2233|19.2339|19.2535|19.2559|19.2658|23.4594|23.4757|23.5588|23.6112|23.632|23.6524|30.2579|30.264|30.2892|30.3287|30.4251|35.6508|35.6701|35.7632|35.839|35.871|35.9063|39.9957|40.071|40.0992|40.1546|46.1892|47.1386|56.2547|65.6758|65.7633|65.8631|65.8655|65.8992|65.9698|66.0659|66.0742|66.1034|66.1742|63.1557|61.9484|61.6175|99.4176|99.5784||||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0161|DAR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||15.015|15.015|15.015|15.015|15.015|15.264|15.273|15.273|15.273|15.459|15.459|15.471|15.517|15.523|15.565|15.563|15.58|15.583|15.589|15.589|15.589|15.589|15.589|15.589|15.5891|15.5891|15.5891|15.5891|15.5891|15.5891|15.5891|15.5894|15.5684|62.2774|62.2814|62.3024|62.2882|62.3104|63.0003|63.6542|63.82|63.8853|63.9183|63.9183|63.9253|64.4278|64.4374|64.4164|64.4592|80.8212|80.8331|80.8545|80.8636|81.2758|81.3422|81.3621|81.4815|81.852|81.8591|81.768|82.2167|82.2267|82.2267|82.2267|82.4422|82.4436|82.4575|92.5597|116.9821|117.0462|117.057|117.0484|117.6104|117.615|117.7666|117.815|118.1926|118.1963|118.2152|164.2674|164.5734|164.6581|164.6868|164.7127|165.216|165.2046|164.7261|164.7354|164.567|164.5903|164.5908|164.6126|164.6519|164.6558|164.6585|164.6534|164.6477|164.6539|164.6579|164.6606|164.7488|164.749|164.1181|163.7751|161.858|161.9583||||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0163|TCBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4264|24.73|24.9253|25.0613|25.1753|25.2079|25.3773|25.4736|25.5326|25.5881|25.6874|25.7704|25.8566|25.9476|25.9808|26.1178|26.1926|26.2653|26.3049|26.5471|26.6957|30.7595|30.8865|31.0142|35.6882|35.8021|35.9195|36.5243|36.7768|36.792|36.9567|37.2169|37.3297|37.4578|37.6663|37.9116|38.114|40.5807|40.7276|40.7714|40.8625|40.9346|41.0364|42.9588|43.1054|43.1791|45.735|45.7722|45.813|45.8394|45.8738|45.9025|45.9529|46.0095|49.5037|49.5601|49.5953|49.6218|49.6433|49.6698|50.1511|50.1773|50.2007|50.2636|50.2976|50.3177|50.3377|50.4078|50.4357|50.4556|||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0165|ALGT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7959|19.8787|20.7307|20.7386|20.7384|20.3848|20.2848|20.3375|20.2382|20.2099|19.968|19.832|19.8501|19.9273|19.954|19.004|19.0058|19.0376|19.0513|19.0624|19.0799|19.1748|19.2344|19.283|19.3335|19.1217|19.044|18.5775|18.5442|17.9079|17.9082|17.4844|17.4133|17.1494|16.9803|16.8382|16.8029|16.5282|16.4832|16.5461|16.6334|16.6368|16.0703|16.0779|16.0664|16.151|16.1635|16.1507|16.1833|16.284|16.305|16.195|16.3033|16.199|16.24||||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0166|PFPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6578|31.795|31.8872|33.0437|34.0495|35.119|35.786|36.14|36.926|37.299|37.869|38.665|39.336|39.897|40.322|40.84|41.413|41.947|42.389|43.015|43.623|44.337|44.736|50.325|50.738|51.189|54.483|55.149|55.607|56.043|56.204|56.784|56.784|57.588||||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0167|WETF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1619||||7.2113||||8.891||||10.3846|10.4246|10.754||8.9729|8.9871|8.9871||7.8946|7.8946|7.8946||7.9186||7.8946|||||||||||||||||||||||||||||||114.112|114.52|115.392|121.463|122.731|123.556|125.272|125.628|125.978|127.461|130.35|131.525|131.542|131.947|133.445|135.553|136.313|136.727|136.794|134.085|134.146|136.424|136.475|136.622|136.874|136.923|136.996|137.751|153.142|153.083|153.202|155.056|155.108|154.819|155.264|156.424|149.796||||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0168|LAD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.61|7.006|7.006|7.006|7.036|7.042|10.192|10.192|10.215|10.26||11.679|11.911|12.418|12.444|12.462|12.499|12.538|12.8876|12.889|12.934|17.779|17.9504|17.95|18.061|18.121|18.23|18.355|18.455|18.676|18.749|18.817|18.9044|19.121|19.201|19.283|19.391|19.56|19.617|19.593|19.551|19.6437|19.7337|19.7262|19.722|19.905|20.029|20.277||21.0536|21.09|21.153|25.798|25.873|26.001|26.086|26.285|26.326|26.462|25.883|25.957|25.977|25.373|25.518|25.678|25.643|25.824|25.872|25.891|26.108|26.106|26.108|26.233|26.3442|26.304|26.304|26.218|25.755|25.178|25.167|25.144|25.153|25.019|24.966|24.968|24.985|24.433|23.912|23|23.1|23.2|23.2|23.2|22.8|22.8175|22.8433|||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0169|PBH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|49.9953|49.9976|50.056|50.056|50.038|50.034|50.042|50.005|50.005|50.0033|50.0033|50.003|50.001|49.959|49.941|50.06||49.936|50.03|50.03|50.03|50.049|50.144|50.081|50.116|50.224|50.252|50.252|50.285|50.292|50.319|51.02|51.13|51.173|51.714|51.767|51.815|51.969|52.172|52.253|52.296|52.726|52.747|52.753|52.76|52.916|52.934|52.937|52.955|53|53.039|53.0389|53.043|51.732|51.738|51.799|51.799|50.893|50.232|50.254|50.086|50.189||||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0170|FNB|shares_outstanding|0|||||||||||||||||||||10.7056|10.7056|10.7056|10.7056|11.2785|11.2785|11.2785|11.2785|11.2771|11.2997|11.2997|11.3011|11.3053|12.6613|12.6952|12.7107|12.1068|12.7276|12.7291|12.7291|12.7037|12.7178|12.7234|12.1025|12.1152|12.7079|12.698|12.6797|12.7385|10.4652|10.4725|10.4847|12.7291|||17.068||||19.6112||||24.5033||||25.304|25.3411|25.6068|25.5227|26.0612|27.5504|28.242|28.4119|28.3467|46.0546|45.9767|45.9046|46.0551|46.1426|46.1977|46.0825|46.3139|46.2842|46.2963|46.6967|50.0581|56.2748|56.2934|56.5202|57.419|57.5143|60.1907|60.299|60.3943|60.3632|60.5441|60.5558|60.5542|60.6137|86.0258|89.6342|89.6958|89.774|113.9657|113.9901|114.1117|114.4049|114.5329|114.6328|114.7471|120.8714|127.0249|127.1276|127.2208|139.501|139.7093|139.7927|139.9292|140.3772|145.1513|145.2634|158.9672|166.3773|166.5593|173.4958|173.9923|174.6917|175.287|175.3634|175.4417|209.7333|210.1206|210.2242|211.0595|322.9068|323.2265|323.3015|323.4651|323.687|324.2583|324.2752|324.3145|324.5159|324.8071|324.8795|325.0146|322.6742|323.2059|323.2124|||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0172|HELE|shares_outstanding|0|||||17.92|17.92|17.92|17.936|17.932|17.98|17.98|18.724|17.972|19.52|19.52|19.532|19.532|19.564|19.564|20.076|19.612|20.084|32.12|31.412|32.12|31.424|31.444|31.448|31.448|31.472|27.916|31.46|26.668|26.796|26.692|26.76|18.16|27.24|27.5|27.512|27.54|27.54|26.92|27.064|26.068|25.004|24.532|25.7|25.752|25.92|25.936|25.93|25.934|26.054|26.186|26.286|26.3753|27.009|27.25|27.281|27.8086|27.961|29.044|29.047|29.0485|29.133|29.088|28.8117|28.6481|28.4192|28.3781|28.0514|28.0657|28.0657|28.079|28.1825|28.211|28.1611|28.1815|28.2025|28.2206|28.2327|28.4277|28.1225|29.5075|29.5175|29.8158|29.8225|29.8794|29.8877|29.9339|29.9981|30.0295|30.0329|30.0616|30.2589|30.3916|30.7055|30.7097|30.7109|30.1982|30.1982|30.2322|30.1477|30.0698|30.0698|30.1603|30.531|30.6713|30.6753|30.6355|30.714|30.8935|30.8991|31.5834|31.6111|31.7002|31.7353|31.8068|31.7796|31.902|31.9769|32.0455|32.0641|28.5951|28.3682|28.4085|28.4281|28.4964|28.6164|28.0988|28.2863|27.7527|27.8349|27.8747|26.9873|27.0538|27.2247|27.2666|26.9681|26.6179|26.3417|26.4014|25.5948|25.0136|25.1063|25.164|25.1697|25.2437|25.3229|25.3533|||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0173|CATY|shares_outstanding|0|||||||||||||||||||||||||28.616|28.616|28.616|28.616|28.616|28.616|28.616|29.528|29.616|29.708|29.896|30.092|30.236|30.324|30.392|30.468|30.564|30.656|30.756|30.86|30.952|31.044|31.124|31.196|31.264|31.328|31.4|31.468|31.52|31.724|31.808|35.512|35.584|35.656|35.72|35.768|35.812|35.86|35.9|35.956|35.992|36.044|36.088|36.132|36.1787|36.2191|36.2552|36.2975|36.3453|36.3743|35.9445|35.9155|35.9474|36.002|36.0131|35.9999|36.002|36.0435|36.1027|49.6082|49.7188|49.7763|49.8488|50.6779|50.778|50.0995|50.1369|50.1911|51.5695|51.5127|51.5488|51.5695|51.1778|49.9831|49.8163|49.3362|49.3824|49.4191|49.4777|49.5423|49.5357|49.5731|53.0722|63.4596|78.5119|78.5176|78.5259|78.5318|78.6345|78.6382|78.6461|78.6526|78.7084|78.7195|78.7443|78.7783|78.8592|78.8839|78.9057|79.5899|79.6196|79.671|79.698|79.8146|79.901|80.0252|81.0018|80.8061|78.8367|78.8621|78.8797|79.6103|79.8117|79.8624|80.8166|80.8934|81.207|81.2557|81.396|80.5019|80.3628|79.818|79.7065|79.7294|79.4203|79.62||||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0174|WTFC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.8996|9.8996|9.8996|9.8996|11.996|12.024|12.1499|12.1499|12.2174|12.2189|12.2189|12.2189|12.2354|12.2534|12.6012|13.1499|13.1277|12.9836|12.9078|12.9151|12.9272|14.4811|14.5069|14.5317|15.7184|17.1351|17.1791|17.2163|17.308|17.4538|17.4538|20.0663|20.2402|20.5263|21.064|21.7285|23.471|23.678|23.7704|23.9407|24.275|25.6259|25.6278|25.4579|24.146|23.731|23.4183|23.4305|23.6063|23.6364|23.7288|23.8769|23.9735|24.062|24.1031|24.2068|31.0444|31.0843|31.1437|34.8641|34.9462|34.9871|35.9241|35.9783|36.4983|36.3372|36.4078|36.8584|37.0137|37.7251|39.731|46.1166|46.259|46.5529|46.691|46.8051|47.3896|47.6773|48.3369|48.3833|48.519|51.6192|51.7147|51.8805|52.5037|55.6999|55.8381|55.9652|56.2565|56.3293|56.3772|56.4076|56.639|56.6678|56.6984|57.8219|57.5454|57.5737|57.602|||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0175|DK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.8899|50.8899|50.8899|51.1399|51.1399|51.3045|53.6648|53.6666|53.6682|53.6806|53.6806|53.6821|53.6821|53.6994|53.7006|53.7006|54.3395|54.3815|54.3957|54.4032|54.459|57.8709|58.012|58.0364|58.1934|58.3811|59.491|59.6195|58.8343|59.0572|59.1374|60.2291|59.3093|59.188|58.2938|57.272|57.3514|63.4706|62.5675|62.137|61.9973|61.8236|61.8733|61.9546|62.0287|62.155|81.4503|80.7709|83.9731|83.9273|82.1296|78.0003|76.9532|75.4452|74.287|73.4702|73.5144|73.6574||||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0176|ALE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.042|24.1334|24.2334|24.3667|24.4667|24.487|24.6|24.7334|24.8235|24.9|25.2|27.5334|27.7309|27.9667|28.2334|28.4|28.4667|28.5334|28.7|28.8|28.9334|29.1|29.4116|29.5334|29.5|29.7|29.8206|29.9925|30.0805|30.1|30.2|30.3212|30.3812|30.4|30.5268|30.7016|30.8218|30.8|30.8|30.9763|31.6303|32.6249|33.166|34.1001|34.8916|35.2|35.4512|35.6811|35.7998|35.8|35.9106|36.4543|36.8096|37.5|38.1423|38.2888|38.8453|39.4|39.9218|40.1274|40.7362|41.4|42.3575|42.6254|44.4992|45.9|48.7511|48.8505|48.9656|49.1|49.2563|49.3799|49.4627|49.6|50.8831|50.9568|51.0397|51.1|51.271|51.3606|51.4245|51.5|51.6244|51.6555|51.668|51.679|51.7874|51.8807||||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0177|SLAB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.25|47.25|47.7456|48.117|48.35|48.399|48.552|48.64|48.737|48.801|48.791|48.904|49.015|49.252|49.743|51.237|51.575|51.795|51.935|52.508|52.805|53.738|53.989|54.53|55.491|55.987|54.919|54.802|54.7665|55.206|55.129|52.81|48.7|47.917|46.251|44.7533|44.6866|44.8571|45.6702|45.9293|46.0068|44.6303|43.7311|44.0415|44.5247|44.2575|41.8507|42.068|42.835|41.941|41.706|41.879|42.401|42.668|43.093|42.779|43.433|43.406|42.49|42.0937|42.7106|42.9682|41.5747|41.5078|41.7511|41.597|41.7478|41.889|42.3587|42.5469|42.562|42.707|43.227|43.35|43.147|43.088|43.341|43.344|43.373|43.496|43.6873|43.7956||||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0178|WAL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2736|22.7932|22.8105|26.3649|26.5858|26.9771|27.085|30.414|29.9837|29.9107|30.1576|30.2298|34.0587|38.4992||38.9097|72.4347|72.4891|72.5039|73.0309|73.3444|81.5029|81.6686|82.2373|82.1386|82.2626|82.3617|83.1442|83.1572|83.4554|86.465|87.079|86.9973|87.0988|87.1864|87.554|87.7742|87.8486|88.6912|89.1804|102.2909|102.3047|103.087|103.5137|105.0838|105.0712|105.0709|105.4283|105.4288|105.4935|105.4874|105.8607|105.8764|105.8615|104.9486|104.4829|103.6541|102.6394|102.5237|101.153|100.8487||||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0179|GIII|shares_outstanding|0|||||||||||||||||||||||14.6267|14.6267|14.6267|14.6267|14.6267|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3523|19.3463|19.3643|19.3673|19.3673|19.3673|19.3673|19.4033|19.3673|19.3673|19.3673|19.3673|19.3673|19.3883|19.3975|19.398|19.419|19.431|19.433|19.458|19.47|19.518|19.5279|19.578|19.578|20.151|20.1538|20.154|20.154|19.948|19.9048|19.5693|19.6061|19.6611|19.9551|19.9961|20.0694|20.0694|20.099|20.132|20.1656|20.5493|20.6275|20.6284|20.6479|20.8242|21.3234|21.4734|21.5459|21.6621|21.8505|21.8676|24.5033|24.5722|24.668|24.9432|28.7282|28.0407|32.7476|32.7796|32.8382|32.9436|33.0126|33.0246|33.0246|33.0766|33.3916|33.3922|33.4956|33.7241|37.651|38.1984|38.3551|38.5977|39.3778|39.6433|39.7775|39.5354|39.6076|39.9392|40.0644|40.1966|40.2495|40.4858|40.7942|40.7996|41.0183|41.0825|44.7705|44.9434|44.9732|44.9802|45.22|45.5372|45.545|45.577|46.031|48.6396|48.6404|48.6615|48.7582|49.081|49.2179|49.169|49.179|49.3556|48.7084|48.9392|47.745|47.8254|48.0093|48.0528|48.3587|||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0180|BLKB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.3604||||42.3604|42.3604|42.4035||42.4089|42.4326|42.5091|42.5427|42.5491|42.8339|43.585|41.8902|43.2625|43.5605|43.8047|43.9762|44.4616|43.9515|44.072|44.252|45.0188|44.1281|43.5657|43.5003|43.8043|43.8199|43.8315|44.1473|44.5373|44.7838|43.8284|43.8884|44.4734|44.5039|44.6118|44.6155|44.9397|45.1556|45.1745|45.1543|45.6502|45.6441|45.744|45.7968|46.1267|46.1567|46.1765|46.2882|46.3081|46.8657|46.8683|46.8975|46.9707|47.4888|47.4952|47.5732|47.5056|48.0352|48.0583|48.0776|48.076|48.5236|48.5653|48.5669|48.5671|49.1828|49.1701|49.1843|49.1397|49.6209|49.5682||||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0181|BKH|shares_outstanding|0|||||19.484|19.484|19.717|19.843|19.717|19.955|20.063|20.313|20.313|20.399|20.421|20.439|20.432|20.448|20.448|20.454|20.454|20.466|20.477|20.493|20.493|20.492|20.492|20.492|20.492|20.492|20.492|20.492|20.492|20.492|20.492|20.502|20.513|20.523|20.532|20.541|20.55|20.556|21.349|21.394|21.456|21.51|21.562|21.568|21.588|21.603|21.595|21.627|21.633|21.639|21.658|21.664|21.675|21.681|21.688|21.705|21.712|21.581|21.571|21.719|21.451|21.731|21.35|21.739|21.3909|21.3909|22.9324|23.3021|23.302|26.7691|26.399|26.652|26.8064|26.8354|26.8582|26.9334|27.6272|32.1076|32.124|32.4478|32.4089|32.5714|32.4692|32.4777|32.5368|32.7376|33.1269|33.1556|33.2432|33.2587|33.2961|33.3692|37.6684|37.7502|37.7592|37.7963|38.3956|38.4077|38.4503|38.6992|38.7985|38.8334|38.8653|38.9687|39.1738|39.2032|39.2354|39.2691|39.4082|39.4384|39.4636|43.9247|44.0864|44.1069|44.1752|44.2064|44.4407|44.474|44.4851|44.4994|44.6299|44.6419|44.6551|44.6718|44.823|44.8359|44.8549|51.1921|51.4466|52.2802|53.1091|53.3822|53.4608|53.5135|53.4831|53.5409|53.5949|53.5969|53.5889|60.0043|60.3543|61.066|61.4541|61.4767|62.7483|62.7466||||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0182|CIEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4977|28.074|28.3764|28.598|29.0211|29.2977|29.5059|29.5334|34.6657|38.4586|39.4939|39.9457|40.3329|40.5451|40.9452|41.1593|46.6594|46.7749|46.8744|46.9397|47.1161|61.6439|61.8346|61.8788|62.1433|66.9633|67.6021|67.7054|68.1344|81.2701|81.6652|81.7048|82.216|82.4155|81.6652|83.0076|83.9492|84.4189|84.8917|84.9398|85.3888|85.9641|86.7521|86.7989|90.1548|90.2973|90.4708|90.5334|91.1501|91.5221|90.4708|92.0386|93.0792|93.094|94.0603|94.1467|95.0055|95.6817|94.0603|97.4426|99.152|97.4404|100.6018|100.6107|101.5271|102.0528|103.1421|103.7082|105.585|105.5934|106.5661|106.9853|108.2818|117.7467|134.754|135.7902|137.5487|138.1164|139.3413|140.3797|141.3173|142.669|142.6883|143.6796|143.5869|142.8277|154.3185|156.4818|155.9532|155.0885|154.6962|154.0541|153.5035|153.6444|154.3195|||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0183|LPX|shares_outstanding|0|||||112.89|112.89|112.948|109.394|112.818|112.818|112.834|109.602|112.876|114.176|114.176|110.552|113.868|114.792|114.87|114.944|114.944|114.954|115.916|111.77|115.715|116.261|115.235|113.976|112.702|113.022|107.556|107.557|107.595|108.042|108.165|107.921|108.057|108.296|109.082|109.218|109.204|109.704|109.57|110.181|110.075|109.608|112.456|111.992|107.857|107.832|107.888|108.349|108.597|108.64|107.32|108.766|109.271|109.291|109.543|109.628|109.816|109.778|108.68|107.273|107.398|107.406|106.447|104.968|104.162|104.1802|104.1802|104.3608|104.37|104.438|104.457|104.578|104.567|104.583|104.581|104.586|104.586|104.589|104.6074|106.4625|108.8016|108.8016|110.0527|110.141|110.8|110.9|105.7|105.78|106.1|116.9|104.2231|104.2299|104.3232|104.4626|103.4626|103.0813|103.2|103.3|103.3|103.7237|103.7339|103.8|124.5462|126.5718|126.8077|131.9|131.9|131.9469|132.1|132.3|137.1|137.1399|137.5|137.6|138.3|138.5345|139.4|139.8|141.1|141.1249|141.3|141.4|141.4|142.2262|142.4|142.7|142.9|142.9843|143.4076|143.9926|144.0756|144.3168|144.6639|144.7972|144.856|144.8956|145.1774|143.9353|141.9064|136.8332|123.4459|123.5324|117.444|111.945|112.1706|112.2598||||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0184|WAFD|shares_outstanding|0|||||86.2215|86.2215|86.2602|87.0852|87.0852|87.0852|86.1844|87.0852|91.3326|91.7435|88.2856|88.2856|90.5044|91.9223|91.9223|92.4492|92.4492|92.4492|92.4492|92.446|92.446|41.1385|41.1385|41.1385|61.7666|61.7666|61.7182|61.9793|62.1839|62.0953|62.2016|628.7385|93.5433|93.64|85.1387|93.7818|93.8333|93.8607|93.8881|93.9639|94.0074|94.038|94.0541|94.1798|93.4934|93.1759|89.2234|91.8321|91.3729|90.6301|87.3059|89.8355||||89.8384|||91.1393|81.8959|||87.3412|84.5147|84.5582|83.8428|83.9413|84.1843|84.3894|84.6079|84.7151|84.408|84.5226|84.6495|84.5728|84.1095|84.1921|84.2746|86.1199|86.2511|86.301|86.2882|86.5476|86.6194|86.7073|86.7774|86.9333|87.0178|87.1877|87.2556|87.3388|87.4345|87.3329|87.3329|87.8626|87.4753|87.8006|87.8286|87.9163|88.0469|88.0473|88.0473|112.2477|112.4399|112.4551|112.4744|112.4836|112.2827|112.0744|110.4383|108.9764|107.4604|106.8675|106.8842|106.1776|105.4981|105.0116|103.4224|102.4847|102.3296|101.7634|100.2963|98.4047|97.5561|95.0883|93.9821|92.9364|92.9184|91.2702|90.2262|89.6808|89.2723|89.4386|88.7501|87.1934|86.3631|84.7492|83.5341|82.7109|81.1236|80.4352|79.3987|78.8415|78.1079|75.7061|75.706|75.6894|||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0185|CUZ|shares_outstanding|0|||||6.3868|6.3868|6.3868|6.3868|4.274|4.274|4.2796|4.2796|4.2819|4.2819|4.2864|4.2864|6.434|6.434|6.4337|6.5019|6.5019|6.5116|6.5116|6.5116|6.5019|6.4869|6.5116|6.4978|6.4981|6.4981|6.4981|6.4981|6.4981|6.5|6.5|6.4996|6.4996|6.4996|6.4989|8.1398|8.1424|8.1398|8.1398|8.1398|10.4314|10.4359|10.4314|10.4438|10.4554|10.449|10.5326|10.449|10.6294|10.6886|10.7891|10.845|10.941|10.9534|10.9658|11.802|11.823|11.8395|11.8916|11.9576|12.0146|12.0491|12.0742|12.0652|12.1235|12.1548|12.201|12.3411|12.3371|12.388|12.3004|12.3563|12.3563|12.4837|12.1668|12.0966|12.066|12.1228|12.143|12.2088|12.2491|12.2737|12.4353|12.5231|12.5809|12.6149|12.6375|12.6664|12.683|12.7182|12.8796|12.9369|13.0067|12.9628|12.9647|12.8198|12.8231|12.834|12.8457|12.838|12.8355|13.0733|24.7424|24.9456|26.1091|25.4418|25.6588|25.848|25.9078|25.9285|25.9284|25.9255|26.0349|26.0538|26.0339|26.0225|26.0318|30.1719|47.415|47.4166|49.6056|49.6184|54.1272|54.1281|54.1505|54.1714|53.6677|52.8784|52.5268|52.5429|52.5424|98.3545|104.7242|104.9919|105.0051|105.0051|105.0609|105.0985|105.0962|105.0962|105.1467|146.763|146.7623|146.7624|148.5397|148.5681||||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0187|XPO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6257||1.6882|2.4246|3.4168||4.933|6.5243|6.5993|6.6818|6.6825|6.6825|6.5763|6.5713|6.5713|6.6163|6.5715|6.584|6.729|6.684|6.6847|6.7072|7.9273|7.9549|8.0088||8.0088|8.0088|8.0088|8.0088|8.0088|8.0905|8.0956|8.1269|8.2522|8.2529|8.2529|8.3654|17.6145|17.6514|17.8182|17.958|18.1529|18.1962|29.9157|30.5381|52.5258|52.592|64.4864|77.4217|79.6591|95.3328|108.3736|109.5235|109.7368|110.1468|110.7394|111.087|111.623|112.5|119.6|119.9|120.6|120.8|126.9|116|93|92|92|92|91|91||||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0188|CLVS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6636|22.3758|22.379|26.1393|26.1393|26.2072|26.2186|30.1698|30.1714|33.8973|33.9016|33.964|33.9641|33.9772|34.0626|34.1471|38.281|38.3595|38.3645|38.5006|38.5828|38.7241|44.7698|48.8431|49.0025|50.5651|50.6975|52.6374|52.7088|52.7975|52.994|53.1705|54.8055|54.9563|73.4966|88.1967||||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0189|FR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||20.304|20.304|18.881|18.881|18.881|18.881|18.881|18.881|18.881|24.138|24.138|24.138|30.081|30.141|30.893||36.603|37.85|37.923|37.932|38.024|38.043|38.094|38.153|38.5942|38.9018|38.231|38.4498|38.8923|39.2384|39.6388|38.9047|39.2967|39.5729|39.6416|38.5983|39.243|39.3702|39.4591|39.8504|41.1036|41.2444|41.4498|42.8341|42.9422|43.1712|43.2202|44.4447|44.7205|44.793|44.818|45.0106|45.3904|45.4237|44.6742|43.5744|44.3011|44.2985|44.324|44.5726|44.684|44.8404|47.9444|61.8452|63.2698|63.807|63.7712|68.8413|77.9652|86.6167|86.6226|86.8074|88.6367|88.9123|98.3354|98.7679|107.4859|109.9224|109.9758|109.9808|110.1336|110.5176|110.5535|110.6009|110.7277|110.7446|110.7451|111.0272|111.2475|116.8628|116.9181|117.1077|117.2729|119.8481|119.8484|119.8832|120.5571|125.9841|126.3079|126.3074|126.4847|126.4872|126.9517|126.9945|127.2076|127.2077||||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0190|RLI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||39.244|39.256|39.676|39.68|39.212|39.104|38.132|38.124||43.172|42.104|42.104|41.884|41.624|41.62|40.216|39.8|39.492|39.2083|39.2083|39.2158|39.216|39.2462|39.2679|39.2619|39.6504|39.6826|39.7277|39.7437|49.3624|50.2336|50.2446|50.3009|50.3307|50.3657|50.4323|50.5246|50.6317|50.8606|50.9354|51.0006|51.1026|50.9549|49.4473|48.839|48.546|47.9227|47.6064|46.5826|43.6955|43.2476|42.6968|42.8285|42.9886|43.2296|43.238|43.2578|42.5294|42.1946|41.863|41.8956|41.9291|42.1103|42.1449|42.1544|42.3243|42.4197|42.4366|42.441|42.5252|42.5651|42.6816|42.8936|42.9824|42.9892|43.0235|43.027|43.1027|43.1905|43.2326|43.3837|43.5441|43.6717|43.7745|43.907|43.9447|43.9699|44.0463|44.0598|44.1484|44.2531|44.3399|44.4847|44.504|44.5543|44.7872|44.8321|44.869|44.9227|44.9526|45.0552|||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0192|BRS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0194|HCSG|shares_outstanding|0|||||35.1873|35.1873|35.3237|35.3692|35.349|41.5362|42.4461|42.7342|42.7342|42.7595|42.7797|42.8101|42.7797|42.7797|42.8353|42.8505|42.8505|42.8556|42.8556|55.2654|42.8556|42.8556|55.5535|55.786|55.9983|52.1869|58.1062|58.1062|58.4297|58.6269|58.637|58.6673|58.6825|58.6067|58.6067|59.0363|59.3801|59.3801|59.3851|59.6429|59.653|59.6884|59.6884|60.1434|60.2798|61.7053|61.8469|61.7104|62.001|61.3477|61.4236|61.4388|61.4338|55.8116|56.1104|56.0952|56.6321|56.9816|56.4874|55.8596|55.9811|55.89|55.9912|56.0115|55.5964|55.3791|55.3666|55.3791|55.0944|55.1154|55.214|56.0683|56.6408|57.0798|57.2688|56.5352|56.7533|57.2496|57.7288|58.3415|58.9873|58.0177|58.8285|59.1128|59.8219|60.7005|60.4822|60.8872|61.281|61.3958|61.686|61.8345|62.3812|63.5535|63.8325|63.894|64.524|64.404|64.5075|59.4|64.938|65.1375|68.5335|65.3715|68.889|65.727|65.889|66.176|66.366|66.425|66.753|66.789|67.054|67.193|67.701|68.053|68.411|68.508|69.79|71.868|70.221|70.309|70.656|71.057|71.459|71.532|71.934|72.034|72.338|72.453|72.51|72.601|72.882|73.076|73.265|73.436|73.701|73.733|73.788|73.877|74.058|74.112|74.117|74.149|74.416|74.421||||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0195|AKR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||8.53|8.537|8.564|8.537|8.537|8.543|8.543|8.543|8.5435|8.5488|8.5488|8.5488|8.5488|8.5542|8.5542|8.5542|8.5542|8.558|25.4192|25.4192|25.4192|25.5156||25.7243|25.2945|25.1262|28.3451|28.1505|28.0117|28.4818|28.4487|28.6977|24.7003|24.7003|25.0481|25.2572|25.431|27.1368|27.3218|27.4091|29.094|29.2626|29.2992|31.3406|31.3942|31.4446|31.5412|31.5429|31.767|31.7715|31.773|31.773|32.1306|32.1694|32.1749|32.1845|32.2637|32.3508|32.3554|33.9053|39.6593|39.6788|39.7707|39.787|40.1184|40.1432|40.2474|40.2545|40.3213|40.3314|40.3332|42.5864|43.572|45.7037|47.1385|52.4826|54.5144|55.4448|55.4489|55.6431|56.7397|59.1518|60.0811|68.1093|68.7317|68.8286|69.0208|70.2584|71.5665|74.7726|80.8634|83.5977|83.6301|83.6594|83.6803|83.7081|82.4507|81.5028|81.5502|81.5575|82.7084|84.4529|86.6442|87.0505|85.9898|86.2646||||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0197|OGS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.6|51.9731|51.9925|52.0457|52.0839|52.5901|52.1028|52.1513|52.2592|52.1616|52.2409|52.2453|52.2833|52.4319|52.2673|52.2734|52.3125|52.4699|52.5168|52.5263|52.5649|52.6866|52.7342|52.7366|52.7717|52.8608|52.9205||||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0198|SHOO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||41.8358|41.8358|41.8358|41.8358|41.8358|42.2609|42.2609|42.2609|48.6971|58.2074|59.4597|59.0423|58.6855|60.0666|60.8411|60.1425|63.2332|64.9114|67.9261|82.5896|81.0253|81.0177|84.3514|83.1819|89.5911|90.0922|93.3899|83.9489|84.0021|85.7486|88.1179|90.3808|92.5968|94.2232|96.3951|96.5697|96.9787|97.648|99.0301|99.5541|100.3431|101.1791|100.6324|100.3438|97.335|99.6983|100.3059|104.0344|105.6746|105.3557|104.8444|106.4188|106.8491|103.7503|107.9428|101.687|101.8474|89.019|89.5759|90.4213||90.5051|91.5452|91.7173|92.5577|93.0015|93.393|93.5516|94.5439|94.9792|96.3315|96.453|96.7612|99.72|100.188|103.284|103.7858|104.0018|103.626|102.165|101.004|99.942|97.8958|97.044|95.4375|95.373|94.74|93.846|92.5395|92.9745|91.9005|90.927|90.615|89.604|88.695|88.599|88.047|87.498|87.726|87.407|85.715|85.729|84.821|84.04|83.52|83.046|83.035||||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0200|B|shares_outstanding|0|||||43.382|43.382|43.382|43.598|43.598|43.598|43.646|38.726|38.726|38.726|38.81|38.348|38.948|38.948|38.726|32.558|32.534|32.558|32.666|33.292|33.124|32.996|33.772|36.438|36.438|36.48|36.486|36.618|36.672|36.852|36.894|37.118|37.25|37.292|37.328|37.376|37.466|37.544|37.634|37.796|37.898|38.168|38.444|38.612|39.0729|39.4625|39.5404|39.3306|39.7442|39.966||40.0139|40.4555|40.614|40.502|40.386|40.462|40.306|40.036|39.67|39.344|39.068|38.086|37.702|36.8646|36.9146|37.2919|37.2147|37.2976|36.9698|36.8245|36.9229|37.1517|37.6687|37.7449|37.9121|39.8722|45.0627|45.2953|45.7354|46.1673|46.3671|46.3024|46.4575|46.7953|47.2043|47.6113|48.0076|48.5472|51.8033|51.9579|52.4089|52.8432|53.5333|53.7758|54.1458|54.2113|54.4293|53.6911|52.3118|53.0926|53.1203|55.8775|55.9741|55.0114|54.9045|54.6765|53.8272|54.4069|55.6302|54.7028|54.3395|54.2213|53.9722|54.0981|54.2025|53.9921|52.4024|52.7444|53.9169|54.12|54.2619|54.4412|54.5005|54.7852|54.7092|54.901|53.8645|53.6866|53.7246|53.8142|53.8025|53.7229|53.773|53.6099|53.3779|52.8637|51.4528|51.2638|51.3336|51.3828|50.4992|50.7082|50.8215|50.4413|50.4546||||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0201|CVLT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.651|41.651|41.651|41.651||41.651|41.651|41.651|||41.66|41.689|42.1933|42.9622|43.4411|43.679|42.75|42.333|41.854|41.477|41.619|41.732|42.046|42.531|43.053|43.133|42.987|43.536|43.965|44.406|43.343|44.14|44.594|44.891|45.297|46.055|46.397|46.635|47.075|47.39|47.094|45.244|45.577|44.808|45.122|45.392|45.126|45.405|44.134|44.305|44.782|44.948|44.816|45.354|45.695|44.785|45.118|45.58|46.034|45.799|45.582|45.077|45.409|46.497|46.011|46.321||||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0202|FNSR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0203|SAM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||19.751|19.751|19.978|19.977|20.079|20.077|20.409|20.442|20.445|20.484|20.492|20.501|20.502|20.522|20.525|20.626|20.531|18.617|18.1499|16.7224|16.6595|16.4686|16.322|16.255|16.3232|16.3603|16.321|15.6974|15.77|15.475|14.5916|13.85|13.9503|13.495|14.1577|14.1666|14.2889|14.29|14.1853|13.9995|13.9218|14.0284|13.9138|14.0085|14.0997|14.3145|14.3391|14.3778|14.2029|13.9665|14.0351|14.1564||14.256|14.191|14.2516|14.2498|14.0748|13.901|13.5967|13.3954|13.4295|13.1971|12.8659|12.8223|12.8982|12.8068|12.8132|12.811|12.8189|12.7357|12.738|12.7477|12.9651|12.9666|12.9801|13.0697|13.3632|13.2508|12.982|12.7564|12.7388|12.3769|12.4872|12.3683|12.4474|12.0162|11.7483|11.6211|11.7182|11.6534|11.493|11.4986|11.5528|11.5739|12.034|12.0435|12.0822|12.1425|12.1766|||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0204|SNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0814|22.0903|22.0903|22.0903|22.1185|26.0965|26.5215|26.8324|27.419|28.281|28.4189|28.715|28.8969|29.302|29.4408|29.8285|30.4086|30.642|31.0887|31.4878|31.328|31.465|31.8679|32.0099|32.2713|32.7595|32.9056|33.1624|33.8068|34.4066|34.6865|35.6005|35.7639|36.2943|36.3456|36.4886|36.7388|37.0636|37.1862|37.3172|37.3409|37.256|37.3052|37.5525|37.6135|37.7315|39.0999|39.1878|39.3337|39.4584|39.51|39.6322|39.5699|39.6828|39.7031|39.7639|39.7783|39.8977|39.9145|39.9397|39.9652|40.0836|40.1092|39.69|51.161|51.2266|51.2192|51.0754|51.0752|51.4414|51.476|51.4947|51.5442|||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0206|FUL|shares_outstanding|0||||55.1|55.1|55.108|55.108|55.108|55.108|55.108|55.232|55.112|55.232|56.144|56.172|56.168|56.268|56.456|56.732|56.684|56.732|56.82|56.828|56.828|56.88|56.856|56.1|56.912|55.564|55.292|54.056|54.04|54.056|54.572|54.8|54.64|55.196|55.28|55.3|55.532|55.572|56.076|56.072|56.108|56.108|55.724|56.144|55.7867|55.84|56.02|56.032|56.0326|56.216|56.232|56.348|56.3487|56.388|55.356|55.368|55.3691|55.9|55.924|55.932|55.9306|56.08|56.148|56.232|56.2334|56.2728|56.457|56.4607|56.4808|56.4794|56.5022|56.5705|56.583|56.6288|56.7068|56.7054|56.7587|56.7647|56.7755|56.8494|56.9913|56.9897|57.2176|57.2464|57.3093|57.5989|57.8199|58.1908|58.5445|58.811|59.5871|59.6325|60.5613|60.659|60.7707|60.0386|57.5072|52.863|48.4302||48.5847|48.5836|48.6022|48.6439|48.7155|48.9306|48.965|48.9788|49.1531|49.4266|49.355|49.2764|49.4496|49.893|49.9186|49.8858|49.9033|50.3261|50.2224|50.2646|50.3329|50.097|50.216|50.2905|50.4084|50.4186|50.5143|50.561|50.0755|49.9973|50.3522|50.343|50.1413|50.5272|50.5336|50.3328|50.3888|50.5532|50.6124|50.6957|50.7328|50.8855|50.9184|50.9815|51.255|51.4111|51.5669|51.7356|||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0207|TPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5979|31.5979|31.5979|31.5979|31.5979|31.6325|31.6325|161.3387|161.3555|161.6029|161.7377|161.8138|161.8138|162.0078|160.8653|160.0647|158.6262|159.0479|151.3205|150.429|151.163|151.9225|152.027|142.2023|141.6617|142.2101|142.2587|139.2377|136.1496|130.237|130.3259|126.8252|||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0211|LFUS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||20|20|20|20|20|20.016|20.022|20.038|20.076|20.096|20.102|20.172|20.172|20.276|20.172|20.154|19.852|19.352|19.054|19.776|18.82|19.793|19.96|19.873|23.7219||||22.1355||||22.0356|22.0934|22.0302||21.7809|21.7358|21.8593|21.8734|21.94|21.9659|21.9072|21.7591|21.7811|21.7976|21.8686|22.0021|22.0639|22.2822|22.253|22.5496|22.4105|22.4532|22.3238|22.2293|22.3211|22.335|22.39|22.1107|22.2296|22.3555|22.3632|21.8698|21.6697|21.6923|21.712|21.7197|21.7221|21.7341|21.7665|21.7922|21.8802|22.0825|22.2247|21.7525|22.73|23.0032|23.0153|21.5525|21.6688|21.8783|21.9584|22.0294|22.1454|22.4299|22.4197|22.4675|22.5347|22.5247|22.5419|22.5855|22.6278|22.7259|22.3799|22.058|22.4225|22.4532|22.5321|22.2178|22.6412|22.7126|22.7134|22.2736|24.4834|24.5957|25.1544|24.7739|25.5825|25.7867|24.3474|24.3813|24.2759|24.3398||||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0212|SBGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||69.5|69.5|69.5|69.5|69.5|69.5|69.526|69.526|69.384|78.224||79.07|97.961|96.477|96.521|96.7|96.347|97.027|96.751|93.3367|91.4274|89.3859|84.512|84.7597|84.197|84.2709|84.308|85.3715|85.4665|85.5187|85.5719|85.5529|85.6297|85.6819|85.8119|86.0522|85.6299|88.5064|85.1694|85.3789|85.4022|85.4413|85.4707|85.6775|85.7061|85.7241|85.901|87.2|87.2722|87.2839|87.2839|87.4892|87.6334|81.114|80.8305|79.5739|79.5989|79.7759|79.8293|80.285|80.3282|80.3474|80.3679|80.8993|80.9324|80.9395|80.9559|81.1737|81.2144|81.2407|81.2659|81.7253|99.8047|100.1627|100.1739|97.3703|97.419|96.445|95.5073|95.4203|95.4635|94.6913|94.7208|95.0005|94.6633|91.475|90.2289|102.6052|102.6645|101.7032|101.7418|102.1803|102.2477|100.6491|94.5684|91.7695|92.0598|92.0908|91.5578|83.0802|78.07||||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0214|VLY|shares_outstanding|0|||||89.6359|89.6359|89.6359|89.6359|89.6359|89.6359|89.6359|89.6359|89.6762|89.6762|89.6762|89.6762|89.6762|89.6762|89.6762|89.6762|89.6762|89.7306|89.7306|89.7306|89.7306|89.7306|89.7258|89.5484|89.6123|89.5768|89.5768|89.6052|89.6028|89.6028|89.6028|89.7377|89.6525|89.7377|89.7471|89.8654|89.9269|91.817|91.94|83.6795|92.3682|92.5621|92.7561|98.8001|99.3807|116.2431|110.5997|116.2341||112.7232|112.5079|112.6178|118.5102|124.5714|124.596|124.807|124.3672|124.4165|124.4345|130.2664|||135.641|134.0001|124.6298|129.2017|128.146|128.3558|159.0963|159.1773|159.3302|155.6972|191.813|152.3254|149.7675|147.453|146.3096|145.4363|145.5635|145.686|146.0614|145.8266|145.8604|146.0547|152.5663|156.5813|156.5098|156.6479|156.5355|156.6627|156.0872|154.5898|161.2721|153.0477|153.1436|153.0688|153.0107|153.1245|164.0243|164.1226|164.1467|164.2019|170.9466|177.1026|186.1524|177.4737|177.6386|178.0103|178.1621|178.3439|178.5266|178.683|206.9226|197.2599|197.4297|198.4383|199.0459|199.2547|199.4505|199.5931|200.361|200.4673|200.675|232.111|232.4281|232.6197|232.7899|253.7876|254.2854|254.3623|254.4619|263.6388|263.8423|263.9718|264.1781|264.4689|331.1899|331.454|331.5014|331.4312|331.7326|331.7881|331.8056|403.2784|403.7441|403.7957|403.8787|||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0215|AMBA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.093|27.0351|27.0647|27.5579|28.2126|28.7485|28.8038|29.6958|30.3188|30.8375|30.8543|31.6619|32.0494|32.3334|32.3402|32.8548|32.6998|33.1121|33.5245|33.5496|33.2142|33.3065|33.6353|33.4105|32.1495|32.051|32.7248|32.7396|33.06|33.5448|34.2085|34.3469|34.6143|||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0216|HAE|shares_outstanding|0||||||||||||||||||||||||||||||55.6|55.6|55.6|55.6|55.68|55.388|55.388|55.45|55.552|55.65|55.96|55.736|56.154|56.224|56.242|56.126|56.43|56.638|46.64|54.54|54.116|54.708|54.736|54.326|54.668|54.63|54.126|53.518|52.976|53.026|53.026|53.17|53.17|53.324|53.882|53.892|52.882|51.726|51.094|50.5519|50.174|50.3979|50.6659|51.5627|52.257|52.7924|52.9641|51.2811|49.735|48.4617|48.4759|48.0775|48.1663|48.426|49.7921|50.1592|50.4272|50.818|51.7715|52.3549|52.6983|52.9492|53.2001|53.6585|53.7996|53.8398|52.8355|53.0874|52.6531|50.8232|51.2435|51.3895|50.7896|50.584|50.8631|51.2548|51.3768|51.2225|50.2467|51.0564|49.7573|49.4936|50.8404|51.3632|51.5369|49.9629|50.2824|50.6038|51.2763|51.5774|51.6387|51.0316|51.397|51.528|51.8888|52.0412|51.4301|51.3367|51.4916|51.671|50.8865|50.621|50.7984|50.9323|51.0427|51.5351|51.826|52.2555|52.5225|52.6946|53.3881|52.343|51.6412|51.6247|50.9927|51.0199|50.771|50.6078|50.3906|50.3229|50.6714||||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0217|AEL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.099|36.099|38.2578|38.2578|38.3603|38.3752|38.3813|40.043|55.5272|55.6087|55.6612|55.8398|56.1709|56.8425|56.8807|56.8857||55.138|53.1496|53.1578|53.1578|53.1623|56.066|56.2032|56.2032|56.4281|56.5815|56.693|56.9684|57.6884|57.8321|57.8554|57.8365|58.6216|60.2088|61.5481|61.7506|62.784|63.5009|64.7226|70.5354|72.3902|74.0887|74.2696|76.0624|76.6813|76.7936|81.1909|81.3541|82.1553|82.2788|87.8985|88.0011|88.6307|88.741|88.9339|89.3311|89.9838|90.2333|90.2776|90.3692|90.7841|90.9363|91.007|91.1076|91.4978|91.5951||||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0218|EXAS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6861|18.6396|18.6408|18.6861|18.7402|18.76|18.9891|19.0397|19.0708|19.0349|19.1467|19.1467|19.3069|19.2493|26.1509|26.193|26.2851|26.3335|26.3506|26.3985|26.4365|26.3865|26.4476|26.6909|26.7778|26.8435|26.9776|27.0734|27.14|27.1484|27.1886|27.2474||30.7625|35.2671|35.5959|35.5231|35.832|40.2016|40.4801|52.1636|52.192|52.4876|52.9108|56.6248|57.1095|57.3399|63.7534|63.9098|64.0937|70.6627|70.8975|71.0718|71.2627|82.92|83.1641|88.626|88.9133|89.061|96.3114|96.6748|97.7377|98.269|108.4103|110.2361|111.1977|119.0488|119.5907|120.4974|121.8668|122.6047|122.8899|123.1925|129.0838|129.361|129.8179|147.6257|149.4469|149.9808||||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0219|VAC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.632|33.8457|34.2217|34.3349|34.416|35.0265|35.327|35.3693|35.3949|35.1327|34.5888|33.7032|32.9988|32.0928|31.7316|31.5325|31.0613|29.5495|28.3936|26.9802|26.9916|26.9903|27.1475|27.1691|26.494|26.4613|26.5645|26.5722|47.2055|45.9927|44.982|43.8827|42.5924|41.5821|41.0392|41.0577||||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0220|CHE|shares_outstanding|0|||||17.91|17.63|18.538|17.422|18.538|17.422|17.618|17.718|17.71|17.888|17.922|17.96|17.942|17.96|17.906|17.592|17.624|18.232|18.452|18.762|19.948|20.49|20.546|20.524|21.542|20.966|20.572|20.378|20.37|20.142|19.802|19.806|19.666|19.588|19.508|19.516|19.538|19.546|19.57|19.598|19.692|19.708|19.774|19.73|19.736|19.738|19.688|19.7|19.714|19.624|19.584|19.904|20.064|20.078|20.1|20.156|20.2|19.916|19.886|20.83|20.908|20.886|20.896|20.792|19.883|19.7396|19.7176|19.666|19.655|19.6644|19.6638|19.7105|19.5675|19.5898|19.5898|19.6356|19.648|19.8767|19.756|19.848|24.1745|24.8788|24.9981|25.0164|25.295|25.6559|25.7524|25.9796|26.1595|26.2518|26.2704|25.8263|25.3003|23.9159|23.9267|23.9617|23.7283|22.9062|22.37|22.5302|22.5831|22.4957|22.5575|22.6156|22.8349|22.788|22.7924|21.2787|21.2713|21.4053|19.8815|19.0569|19.2287|19.0991|19.2889|18.5321|18.8681|18.6561|17.6342|17.5848|17.5391|17.2873|17.0105|16.8907|17.0772|16.9195|16.8791|16.7978|16.5572|16.1907|16.2239|16.1866|16.0822|15.9919|15.966|16.0381|15.9377|16.0894|16.0124|15.8731|15.9402|15.9218|16.0093|15.9433|15.8735|15.9192||||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0222|CRUS|shares_outstanding|0||||||||||||||||||29.442|29.442|29.442|29.442|29.442|29.442|29.442|29.442|29.442|29.442|29.684|29.774|29.956|29.996|30.084|30.346|30.498|30.798|36.094|36.42|43.436|43.734|44.248|47.926|48.106|48.328|49.154|56.626|60.414|59.598|60.004|60.594|61.55|63.14||63.951|64.159|64.957|65.65|66.156|67.012|67.425|||63.607|63.859|60.617|60.103|60.457|65.576|65.983|65.7302|65.9339|67.088|79.0224|79.704|73.8215|74.044|82.3625|82.979|83.415|83.476|83.708|83.761|83.936|83.993|84.359|84.395|84.395|84.6611|85.0905|85.206|85.6162|86.3931|86.69|86.816|87.5248|88.1635|88.1635|88.7403|88.9887|89.0702|89.0996|75.899|64.9278|65.1408|65.2411|65.2636|65.2686|65.2926|65.4719|65.653|67.7445|69.127|67.6769|68.664|65.2011|63.9314|64.096|64.394|64.5881|65.487|64.3719|63.291|63.4547|63.4982|62.3184|61.956|62.1338|63.1632|62.7339|63.085|63.4149|63.6952|63.1216|62.63|62.4807|63.7113|64.232|64.295|63.8023|63.6651|63.3663|61.96|60.9849|59.8443|59.1424|58.954|58.121|57.786|58.622|58.242|58.381||||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0223|SLCA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.9412|52.9412|52.9212|52.8432|52.9207|52.9872|53.1774|53.3843|53.4923|53.7331|53.8473|53.3843|53.9025|53.375|53.3836|53.3862|53.3901|63.4817|63.581|70.6155|81.0289|81.0697|81.199|81.2296|80.5243|77.8673|77.6816|77.5113|73.1489|73.5248|73.5797|73.5683|73.602|73.7575|73.8764||||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0224|MLI|shares_outstanding|0|||||||||||||||||||||||||||||657.768|657.768|657.768|80|78.92|77.32|77.32|77.288|77.016|76.952|77.104|77.104|80|77.248|78.896|76.664|76.784|69.408|69.584|69.592|60.4715||||67.5977||||70.02|70.028|70.032|70.036|70.304|71.226|71.518|71.616|71.706|71.614|70.668|69.838|69.8373|68.9378|68.7629|66.7161|66.748|66.846|66.852|66.932|67.23|68.2299|68.2299|68.5148|68.5148|68.5348|68.5354|68.5527|69.9517|69.9571|72.0454|72.7796|73.1943|73.2092|73.2679|73.2872|73.7094|73.8935|74.0169|74.0506|74.0885|74.1455|74.1559|74.1598|74.1933|74.2718|74.2826|74.2863|74.2863|74.2863|75.2928|75.2992|75.3739|75.5444|75.673|75.7101|75.7101|75.8028|76.4526|76.4731|76.4957|76.5322|55.9404|56.1993|56.2296|56.26|56.5444|56.6047|56.6844|56.7121|56.8857|56.9014|56.9431|56.9863|57.158|57.1586|57.1847|57.1728|57.3787|57.3952|57.6021|57.6272|57.8047|57.8095|57.5646|57.5907|57.8401|56.703|56.6264|56.6588|56.9521|56.9492|56.7528|56.7919|57.0802|||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0225|OMI|shares_outstanding|0|||||28.4715|28.4715|28.4715|28.4715|28.8285|28.8285|29.1075|29.1315|29.1075|29.1315|29.7555|29.937|29.937|42.1725|42.9315|42.006|42.1725|42.0315|42.027|42.087|42.027|42.087|42.162|42.24|42.2685|42.3045|42.375|42.24|42.957|64.9965|43.5075|43.5735|43.848|43.848|43.911|44.0685|44.3145|45.441|45.4875|45.618|45.837|46.002|46.7865|46.146|46.212|46.251|46.251|46.293|47.6085|47.7855|47.8305|47.8605|47.8995|48.057|48.183|48.3195|48.726|48.798|48.798|48.927|49.029|49.044|49.041|49.0665|49.236|49.365|49.5855|49.77|49.9395|50.637|50.7915|50.8275|51.0885|51.1635|51.1633|51.1695|50.331|50.5905|58.4235|58.4685|58.887|58.9455|59.124|59.2785|59.5125|59.796|59.8545|59.835|60.1275|60.2145|60.291|60.3855|60.7589|61.0124|61.2544|61.311|61.611|62.0595|62.0649|62.1271|62.4753|62.604|62.8395|62.8695|63.189|63.46|63.459|63.433|63.713|63.769|63.424|63.449|63.521|63.504|63.38|63.271|63.335|63.333|63.162|63.096|63.091|63.066|63.08|63.07|63.102|63.018|62.932|62.803|62.802|62.51|61.699|61.031|61.202|61.226|61.249|61.476|61.812|62.341|62.269|62.294|62.936|62.964|62.862|62.843|62.885|63.7371|63.7652|||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0226|AXE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0227|LOPE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.7315|45.4652|45.4858|44.5764|45.6138|45.6579|45.7024|45.745|45.732|45.761|44.817|44.258|44.331|44.298|44.49|45.017|44.902|44.716|45.492|45.96|45.982|46.045|46.638|46.691|46.697|46.744|47.068|47.133|47.138|46.877|46.614|47.133|47.328|47.559|47.829|48.053|48.12|48.125|48.217|48.257|48.134|48.201|48.246|48.351|48.303|48.105|47.413|47.306||||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0229|TTWO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3928|11.4048|13.7631|13.8681|14.7676|15.1784|17.4363|25.5457|27.6252|29.0165|34.2939|34.6102|35.1994|35.3129|43.3317|46.5038|49.4276|49.5569|51.1168|54.947|55.2039|55.2845|58.2835|59.0164|61.4031|61.9521|62.5041|64.957|66.8368|66.9021|67.3453|67.6931|69.1365|70.2424|71.3267|70.8538|71.4707|71.5254|72.5488|72.745|72.795|72.9268|74.0395|74.273|74.3313|76.8652|77.586|77.694|77.6776|80.3181|80.2147|81.1726|83.1872|83.977|84.7543||84.612|86.119|86.36|86.366|90.035|90.215|91.071|92.093|93.659|93.743|94.738|104.611|88.549|88.918|88.433|88.442|88.364|88.356|88.332|86.968|87.181|86.573|87.407|87.366|100.798|102.621|105.835|113.531|114.325|114.038|113.509|113.804|113.094|112.181|113.106|113.195|113.35|113.506|114.268||||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0231|HPP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2118|22.2118|22.437|22.4518|33.5708|33.5725|33.8409|33.9985|47.2182|47.2199|47.4967|56.6982|56.7098|56.7112|57.2302|66.7951|66.7942|66.796|66.7978|79.5189|89.0784|89.0796|89.1538|89.2422|99.3851|118.7466|136.4922|155.2796|155.8709|155.3028|155.6025|155.6261|155.6477|155.6491|154.3715|154.3736|154.3968|154.4145|154.6911|153.2959|153.3193||||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0232|MBFI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0233|GPI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.673|14.673|16.076|17.792|18.241|18.23|20.414|21.209|21.246|21.723|22.3691|21.4314|19.9377|19.7657|19.4813|19.4422|19.3527|22.6865|22.9541|23.1468|22.4901|22.2408|22.4534|22.6007|22.6852|22.4515|22.4797|22.8276|23.0191|23.3098|23.6595|24.168|24.424|24.016|24.793|24.025|24.079|24.261|24.2794|24.0391|22.7778|23.105|23.191|23.265|23.3102|23.9911|24.065|24.151|26.073|24.479|24.538|23.842|23.729|23.793|24.021|23.631|22.724|22.707|22.926|22.744|22.72|22.726|24.366|24.411|24.374|24.314|24.213|24.264|24.334|24.339|24.277|24.121|23.702|23.415|23.008|21.607|21.373|21.405|21.472|20.863|20.862|20.898|20.93|20.361|19.581|18.322|18.521|18.583|18.6191|18.6282|18.1757|18.2602||||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0234|MPWR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.684|27.7405|27.8344|28.19|28.192|29.1557|29.3715|29.979|30.185|30.3694|31.331|31.901|32.755|33.4546|33.1633|33.6696|33.9278|33.6468|33.8632|34.2569|34.8414|35.1653|35.7552|36.5456|35.823|35.063|34.8823|33.4661|33.6938|33.826|34.4109|34.8203|35.4318|35.6733|36.733|37.336|38.227|38.291|38.672|38.774|38.804|38.832|39.253|39.617|39.503|39.689|40.236|40.48|40.661|40.793|41.239|41.366|41.508|41.614|42.145|42.285|42.408|42.505|43.033|43.234|43.435|43.616|44.715|44.911||||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0235|IBKC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0236|PNM|shares_outstanding|0|||||52.6552|52.6552|52.6552|54.1634|53.5277|55.015|55.6507|56.9205|59.6192|59.6192|60.9745|61.9385|61.4888|62.5127|62.5292|62.5697|62.5697|62.6042|62.6237|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|62.6297|61.1304|61.1304|61.1304|61.024|59.2735|59.2735|58.5946|58.6474|58.6474|58.6474|58.6474|58.6474|58.6474|58.6474|58.6474|58.6477|58.6477|58.6477|60.3425|60.3583|60.3738|60.4219|60.4415|60.4646|64.3928|68.7414|68.764|68.7863|68.8186|69.2167|70.3629|76.6485|76.6875|76.7269|76.7771|76.8145|76.9288|86.3907|86.4541|86.5617|86.6204|86.6702|86.6732|86.6732|86.6732|86.6732|86.6732|86.6732|86.6732|86.6732|86.6732|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|79.6536|||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0237|DOOR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4387|29.085|29.2945|29.6594|29.8278|30.0153|30.1435|30.3183|30.3803|30.4279|30.5141|30.6874|30.0556|29.7748|30.0694|29.5916|28.4611|28.3699|28.002|27.5971|27.1351|25.8357|25.3148|25.0199|24.8483|24.8699|24.447|24.4871||||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0238|SAIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0194|49|48.4076|47.0205|46|46|45.6118|46|46|45|44.7755|44.2231|43.881|44|43.5736|43.2405|42.7658|44|42.2826|42.4901|42.3445|59.0041|59.3206|57.7014|57.7238|58|57.8434|58||||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0239|CACI|shares_outstanding|0|||||24.194|24.194|24.194|24.194|24.194|24.194|24.194|24.194|24.194|23.506|24.188|23.506|23.506|23.506|23.506|23.502|23.168|23.19|23.2|23.564|22.814|22.762|22.372|22.246|22.246|23.51|22.272|19.622|19.626|19.626|20.866|20.802|20.662|19.978|19.996|19.996|20.022|20.024|20.034|20.064|20.392|19.954|19.978|20.024|20.074|20.084|20.2|20.206|20.34|20.458|20.716|20.912|21.35|21.378|21.462|21.526|21.634|21.726|21.726|21.764|21.822|21.946|22.002|22.7015|22.8946|22.962|22.508|22.58|22.61|22.804|23.1413|23.496|28.408|28.423|28.4532|28.699|28.699|28.735|28.9267|29.1212|29.1364|29.141|29.2283|29.887|29.92|29.995|30.122|30.148|30.369|30.619|30.659|30.751|30.9029|29.9932|30.0193|30.057|30.083|30.217|29.895|29.9291|29.9597|29.973|30.08|39.255|39.35|30.249|30.091|30.389|30.186|30.196|26.404|26.467|26.614|24.638|22.813|22.955|23.051|23.222|23.422|23.446|23.492|23.5|23.722|24.151|24.177|24.184|24.242|24.25|24.308|24.323|24.374|24.393|24.454|24.462|24.618|24.625|24.692|24.704|24.848|24.862|24.871|24.88|24.958|25.071|25.086|25.093|25.0992|||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0240|ALEX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.8655|42.9|43.0487|43.089|43.1054|48.6|48.7276|48.7458|48.7549|48.8|48.8532|48.8719|48.8752|48.9|48.9822|48.9991|49.0197|49|49.1477|49.1614|49.1764|49.3|71.9529|72.0226|72.0271|72|72.1358|72.2418|72.2581|72.3|72.3065|72.3482||||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0241|UMBF|shares_outstanding|0|||||43.143|43.1451|43.1451|43.1072|43.1535|43.0673|43.0673|43.0757|43.0757|43.0883|43.0883|43.0505|43.0505|43.0505|43.0505|42.9749|42.9749|42.9749|42.9749|45.0654|45.0654|45.0654|42.5085|42.5337|42.5337|42.5337|42.5358|42.5358|42.5358|42.5694|42.5736|42.5946|42.6387|42.645|42.5673|42.5358|43.0295|54.6945|54.5664|54.4046|54.1336|54.0684|53.4717|53.31|53.1263|52.7255|52.5912|53.5596|49.6588|48.8048|48.7692|48.7047|48.075|47.9826|47.9847|47.9451|47.9304|47.7435|47.4705|47.4369||45.9459|45.8157|45.7199|44.8443|44.8443|44.517|46.3251|44.3575|44.3432|44.3432|44.4029|44.1256|44.125|44.1413|43.9659|43.531|43.5027|43.4746|43.3882|43.3469|43.3537|43.3008|43.2821|43.2601|43.1173|43.1019|43.8811|42.7921|42.6848|42.685|42.266|42.0729|42.1047|41.7055|41.3276|40.9326|40.9351|40.9383|41.0321|40.7109|40.6266|40.4094|40.4396|40.4882|40.4432|40.4106|40.4301|40.5264|40.4994|40.396|40.4263|40.5633|40.5293|40.5968|40.3409|40.5205|40.6103|44.5548|45.2212|45.4331|45.4752|45.4853|45.5322|45.7631|49.289|49.297|49.3964|49.4672|49.529|49.5461|49.6731|49.8502|50.0046|49.8625|49.895|50.0462|50.0868|49.8471|49.1172|49.0582|49.0629|49.0883|49.0976|48.1346|48.0217||||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0242|ASGN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||18.284|18.204|18.152|17.572|17.848|19.612|19.7|18.308|19.916|19.86|19.86|18.96|20.124|20.296|20.604|19.412|20.292|21.84|21.796|20.624||||14.888||||14.0895||||18.8481|44.0854|22.942|23.068|22.4766|22.7577|22.7307|22.3789|22.6528|22.8645|26.8881|26.4085|26.3785|25.3673|25.1491|25.1909||25.2332|25.234|25.2735||25.3248|25.3283|25.6599|25.6599|26.0931|26.2049|26.3191|34.0581|35.1355|35.2418|35.4262|35.1775|35.4137|35.4591|35.6924||36.3816|36.2467|36.0988|36.2628|36.3879|36.4518|36.547|36.3988|36.8725|37.0037|36.8745|37.0122|37.5758|51.9447|52.4981|52.9606|53.2124|53.5482|53.8234|53.9265|54.319|54.4326|52.3364|51.3867|51.7014|52.6053|52.7733|53.025|53.3444|53.4905|53.1556|52.7164|52.7949|52.8406|51.9918|52.1515|52.2811|52.3176|52.4569|52.5114|52.8|52.8|52.7|52.9|52.4|52.5||||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0244|HZNP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.528|19.5286|19.6277|33.7034|33.7465|61.0382|61.7222|61.9472|63.3103|65.8573|66.0974|71.4136|74.2857|105.767|124.0415|133.287|158.3482|159.2674|159.6847|160.2506|160.742|161.2341|161.6206|162.6246|163.3141|163.8576|164.4007|164.9755|166.5905|167.5228|168.8602|184.746|186.0859|186.7904|188.0177|190.5782|199.6074||||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0245|MINI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0246|AVA|shares_outstanding|0|||||40.69|40.724|41.18|42.012|42.026|42.026|42.78|43.446|43.122|43.48|43.974|44.37|44.404|44.454|44.484|44.548|44.548|44.548|44.572|44.618|44.594|44.66|44.662|44.662|44.814|45.996|46.212|46.422|46.652|46.92|47.18|47.902|48.89|49.796|50.206|50.888|51.3|51.766|52.407|52.757|53.14|53.584|54.017|54.42|54.847|55.237|55.617|55.948|55.96|55.96|55.96|55.96|55.96|55.96|55.96|55.96|55.96|55.96|55.96|40.454|40.454|||47.0583|47.0775|47.1282|47.1589|47.2087|47.266|47.4652|47.5372|47.633|47.7371|47.8301|47.9299|48.0442|48.182|48.2652|48.3109|48.344|48.375|48.4106|48.4397|48.4715|48.5012|48.5321|48.5612|48.5931|48.8857|49.044|49.1431|52.5143|52.754|52.8281|52.8644|52.909|53.049|53.4955|54.4221|54.6296|54.6432|54.6707|54.7408|54.8368|54.8943|55.3578|56.5706|57.1197|57.6222|57.9779|58.201|58.4228|58.6708|58.7579|59.7549|59.8128|59.9121|59.98|60.0292|60.0768|60.1611|60.2201|62.8386|62.2434|62.2711|62.2939|62.3039|62.3127|63.2081|63.7043|64.1825|64.1879|64.3862|64.409|64.4146|65.4943|65.6685|65.6875|65.688|65.6884|65.7499|66.1113|66.709|67.177|67.2922|67.9133||||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0247|MNRO|shares_outstanding|0||||||||||||||||||||||||||||||||||12.0064|12.0064|25.503|25.503|25.503|25.5064|25.5367|25.5367|25.5367|25.5367|25.5738|25.6615|26.1942|26.1942|30.1457|26.8112|26.8011|26.8011|30.0378|27.0202|27.582|27.7911|27.7979|27.7979|27.8798|27.8798|27.8798||28.053|28.0868|28.0868|28.0868|28.0868|28.0868|27.9585|28.0868|27.6618|27.6956|27.4566|27.5295|27.5556|27.7042|27.7102|27.7391|28.7078|28.7153|28.7231|28.9206|29.1503|29.191|29.2027|29.9593|30.124|30.24|30.2611|30.8305|30.2079|31.2419|31.3336|31.5828|31.1329|31.9302|32.2365|32.3508|32.3774|31.0616|28.2395|27.5422|27.7672|27.8217|29.0332|29.1553|29.2275|29.5217|29.7632|29.946|30.063|30.1884|30.3715|30.4607|30.5393|30.7918|30.8622|30.8873|30.9853|31.0255|31.1766|31.2541|31.3802|31.3992|31.4352|31.491|31.5475|31.5721|31.6251|31.827|31.9506|31.971|32.1759|32.24|32.2873|32.2993|32.5587|32.6898|32.7229|32.7713|32.7945|32.8364|32.8667|32.955|33.0994|33.1511|33.222|33.2679|33.2797|33.2844|33.2859||||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0248|MTDR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7682|55.2729|55.5025|55.5052|55.5777|55.8429|55.8379|65.6254|65.6527|65.8006|73.3279|73.3487|73.3428|76.7804|85.3601|85.521|85.5644|93.2714|93.2902|93.4649|99.5119|100.1356|100.3249|100.4396|108.5102|109.2619|116.3577|116.3485|116.3536|116.3882|116.6477|116.6387|116.6429|116.5646|116.8436||||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0249|LXP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||9.303|9.303|9.303|9.303|9.303|9.306|9.306|9.303|9.288|9.245|9.245|9.332|9.332|9.4|9.416|9.427|9.44|12.254|12.714|16.51|16.521|17.19|17.151|17.104|17.238|17.113|16.997|16.905|16.816|16.793|17.163|16.8634|17.5653|17.8088|22.2842|24.2194|24.5933|27.0609|29.3294|30.03|30.4409|35.0861|35.2468|40.3941|47.815|48.0242|48.1771|48.6213|49.1339|49.3015|51.9746|52.1559|52.8667|53.0155|53.1|69.0518|66.1679|64.032|63.6724|61.0643|60.2368|64.5523|65.6666|100.6416|105.8798|109.0093|116.7038|121.9433|133.6541|133.8789|134.3301|146.5526|147.0844|157.5221|157.8958|154.9384|155.4191|155.7602|156.1361|178.6167|213.6532|214.2347|216.3918|228.663|229.7277|230.385|231.4611|233.278|234.8194|235.9406|235.1791|234.5752|235.0097|235.075|237.0835|238.0372|240.3941|240.6128|240.6438|240.6891|239.9721|239.8887|238.9461|235.0086|234.8596|234.8702|247.8562|254.7707|255.2321|276.2673||||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0250|NUVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.343|23.724|23.787|23.951|24.036|24.424|24.985|25.106|33.062|33.215|33.784|33.929|34.5185|34.8807|35.112|35.33|35.513|35.794|36.1424|36.31|36.405|37.613|36.31|38.774|39.098|39.344|39.419|39.528|39.652|39.867|39.904|42.455|43.16|43.441|43.505|43.686|44.207|44.503|44.596|44.943|46.54|46.9412|47.0384|47.6917|48.3288|48.8309|49.0844|49.2997|49.7712|50.187|50.3448|50.4258|50.6607|53.1072|50.9675|51.1622|51.258|51.4166|51.4522|51.5316|51.8566|52.0294|52.0665|52.1451|51.1677|51.2511||||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0251|OLED|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||7.637|7.637|7.637|7.637|7.637|8.937|8.937|8.937|8.937|8.937|10.066|10.302|10.312|10.312|10.313|10.313|10.412|13.169|13.181|13.7146|14.9192|15.1921|15.6919|16.4403|16.7843|17.0083|17.0283|18.0931|18.4405|18.2736|21.4006|21.5254|21.612|21.8647|23.8798|24.1968|27.2283|27.4162|27.4651|27.9034|28.1074|28.4367|28.7529|29.5455|30.6818|31.127|31.1596|31.3854|31.9543|34.9102|35.2675|35.5632|35.8475|35.9689|36.0297||36.3088|36.442|36.6772|36.8184|37.5935|38.1971|38.3152|38.9366|45.3533|45.5522|46.062|46.1133|46.3368|46.4531|46.5378|46.3555|46.1857|46.207|46.2693|46.4237|46.8895|46.2635|46.9441|45.704|47.3796|46.0999|46.1371|46.7744|48.1477|46.9447|46.9567|46.9131|47.007|47.0866|47.1082|47.1182|47.2124|47.2891|47.3109|47.3199|47.3947|47.4659|47.4821|47.4865|47.5446|47.6269||||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0252|EFII|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0253|RXN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.8404|95.3669|96.606|97.0698|97.2075|97.3098|97.6978|97.9453|101.1542|101.3135|101.6653|101.6991|101.7811|100.348|100.3616|100.3686|101.4358|102.711|102.7541|103.4154|103.6005|103.7373|103.8702|103.9342|104.179|104.44|104.6486|104.769|104.8423|105.8135|105.9515|121.8558|119.7186|120.6552||||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0254|FIVE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.972|53.972|53.9808|53.9813|54.0261|54.0403|54.1616|54.1939|54.2674|54.3038|54.3751|54.4213|54.4786|54.5265|54.5477|54.5911|54.7251|54.8793|54.8829|54.9304|55.1078|55.235|55.4381|55.4758|55.6301|55.7269|55.7598|55.799|55.9609|55.6719|55.673|55.603|55.756|55.8416|||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0255|MDP|shares_outstanding|0|||||75.352|75.376|75.352|75.456|75.496|75.728|75.584|75.768|75.792|77.952|75.912|76.584|76.596|76.82|76.82|76.82|76.872|76.552|76.508|76.608|76.092|71.808|74.616|74.364|73.572|72.084|67.244|67.276|67.3|67.32|66.016|64.756|63.256|62.964|62.272|60.672|60.508|59.332|57.656|57.336|55.66|54.884|55.316|54.864|54.906|54.97|55.08|55.156|54.416|53.898|53.672|53.508|53.577|53.257|53.092|52.862|52.853|52.276|52.374|||51.8005||51.436|50.6499|50.3844|50.0874|49.968|48.9048|49.792|49.4536|49.346|49.5977|49.5759|49.4984|49.745|49.725|50.1491|50.1849|50.0833|50.2468|50.4846|49.9994|49.9795|49.3952|49.2965|49.3094|49.2569|49.739|48.191|47.821|48.0575|48.0939|48.0988|47.4455|47.1397|46.2675|45.2036|45.117|44.9557|44.9995|45.067|45.2733|45.3232|45.3722|45.415|45.5564|45.6024|45.535|45.058|44.9671|44.7893|44.8315|44.507|44.5101|44.3668|44.484|44.566|44.7031|44.6883|44.5864|44.476|44.4505|44.5344|44.5878|44.62|44.9574|44.6632|44.5544|44.556|44.5337|44.4947|44.5895|44.552|44.6761|44.7352|44.8699|44.9|44.9788|45.0775|45.1688|45.2|45.2297|45.3404|45.3893|45.4|45.4745|||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0257|NVAX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.4982|0.5027|0.5028|0.533|0.5944|0.595|0.5954|0.6006|0.6032|0.6066|||0.5393|0.749|0.75|0.7584|0.9658|0.9698|0.9767|1.1052|1.115|1.1231|1.1301|1.1647|1.1958|1.2616|1.2827|1.2486|1.4861|1.5061|1.5071|1.7359|1.7368|1.7413|1.9777|1.9777|1.9777|1.9777|2.1927|2.7367|3.0712|3.0768|3.0751|3.0896|3.0953|3.1004|3.1004|3.0975|3.0896|3.1|3.4585||3.4428|4.4387|4.6694|5.0131|5.0143|5.0923|5.5322|5.5518|5.5785|5.7335|5.7466|5.8513|6.1057|6.6076|6.7774|7.3972|7.5622|7.6355|10.4255|10.4328|10.4628|11.906|11.9229|11.9416|13.3963|13.432|13.491|13.4986|13.5386|13.544|13.5619|13.5623|14.1307|14.4959|15.509|16.1614|17.3374|19.0842|19.1365|19.2224|23.4727|23.4726|25.5286|32.3524|53.8549|61.2112||||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0258|MGLN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||28.4151||||28.5834||||29.0658||||31.6126||||31.9793|31.9809|32.1652|32.1657|34.9217|34.937|33.3816|34.4379||34.6707|34.886|35.1387||35.1387|35.3189|35.3189|35.3189||26.9009|35.3707|35.3708|35.105|35.5117|32.7656|32.7902|36.584|36.9934|37.1487|37.7593|37.792|39.1045|39.5653|39.8103|40.157|40.4876|40.6305|40.4532|36.617|35.2966|35.2685|35.1603|34.535|33.3371|33.3813|33.5438|33.782|31.9704|30.8075|28.4684|27.173|27.3128|27.359|27.6458|27.353|27.0919|26.8463|27.0678|27.616|27.5586|28.8161|27.6458|26.935|27.3264|27.0123|25.5747|24.692|24.7605|24.5815|23.2415|23.517|23.7171|23.6826|24.0423|24.202|24.6272|24.5551|24.2551|23.935|24.0326|24.4006|24.469|24.623|24.969|25.3104||||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0259|MOH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9024|37.9024|38.0607|41.0193|41.143|41.2734|41.4037|41.5022|41.6098|41.647|41.6885|41.9027|41.9937|42.106||42.3373|42.4375|42.5417|42.6675|42.72|41.1795|40.389||39.099|38.2935|38.3235|38.4105|38.592|38.7165|45.3105|45.4635|45.828|46.062|45.69|45.815|46.347|46.527|46.571|46.762|45.415|45.683|45.757|45.871|46.263|46.494|48.279|49.727|49.908|56.05|56.075|56|57|57|57|57|57|57|57|60|62|62|62|62|63|63|63|62|59|59||||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0260|SANM|shares_outstanding|0||||||||||||||||||||||||||||||||11.9094|11.9094|11.9094|11.9094|11.9094|11.9094|11.9094|11.9094|11.9094|11.9094|17.8187|17.9147|20.5227|21.152|21.376|21.3494|21.4587|22.2134|21.744|21.8774|21.8774|22.328|22.384|22.5199|22.5907|22.7694|22.9027|23.0905|27.5854|27.8347|28.0734|32.1767|37.8667|38.0794|38.8887|39.2614|39.3754|42.9711|50.4639|50.7532|51.0679|53.2817|53.4366|53.7183|53.7183|87.3473|87.4372|87.5055|84.8921|85.0052|85.0052|85.2|86.4687|86.8198|86.8582|87.0798|87.2367|87.593|87.6035|87.8063|88.2597|88.8055|88.6013||88.3432|88.3143|88.3078|88.3275|88.4778|88.477|88.4954|88.5017|85.1945|81.4008|78.6096|78.566|78.6|79.501|79.6019|79.722|80.1626|80.5129|80.6575|80.734|81.0998|81.4993|81.5751|81.635|82.5165|82.7848|83.631|84.153|82.7817|82.3193|82.6397|82.157|83.1764|82.6257|80.4556|78.058|77.1838|73.6326|73.9056|73.031|74.2935|75.5348|75.3721|71.664|71.2461|68.6024|67.9608|67.777|68.356|68.99|69.578|69.72|70.457|68.202|67.741||||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0261|IVR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0001|8.8863|8.8872|16.938|26.0468|26.0477|49.8542|72.1544|92.9455|115.3875|115.3957|115.4036|115.4096|115.4142|116.1955|134.4772|135.2159|135.2242|124.5102|123.0876|123.0944|123.1011|123.1105|123.1318|123.1405|119.4538|113.6195|111.5773|111.5834|111.5889|111.5946|111.6046|111.6099|111.6166|111.6242|111.6367|111.6432|111.6527|111.585|128.2675|128.7955|142.8023|144.2564|164.9664|181.3274|181.3753|||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0263|ENTG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.3172|68.4247|68.4323|68.6528|68.2098|69.7417|69.8983|70.2412|71.0008|71.1625|71.2155|71.6147|72.0379|72.6276|72.7161|73.0126|73.2405|73.2467|73.7747|73.983|74.3601|135.844|136.0439|137.4322|139.8162|132.8518|132.7707|135.161|115.7967|115.5164|115.3556|114.1715|113.1572|112.6611|113.4082|113.4805|113.7045|129.9432|130.0435|131.3371|131.8938|131.8946|132.9009|134.2508|135.001|135.1082|135.8206|137.2591|137.4126|137.5068|138.4578|139.4882|139.1748|138.6668|138.7344|139.1675|139.3289|139.5009|139.7926|140.2357|140.4079|140.5614|140.7164|140.83|141.2098|141.3418|141.32|141.6741|141.7938|141.4737|141.2825|141.8022|141.6912|141.4049|135.977|135.5136|135.1413|134.9391|134.7274|134.6065|134.7462|135.0359|||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0264|GBCI|shares_outstanding|0|||||15.3406|0.5479|15.3406|15.3406|15.3406|15.3406|15.3406|15.3749|15.4607|15.4607|15.471|15.471|15.5705|15.5705|15.6083|15.6083|15.6632|15.694|15.694|16.1229|16.2568|16.2602|16.2602|16.2739|16.2739|16.3117|16.3117|16.3117|16.3117|16.3117|16.3117|16.3425|14.9529|16.5004|16.6033|16.9155|16.9464|16.9949|17.0916|17.1821|17.232|17.2756|17.3442|17.3193|15.6015|17.1409|17.0616|17.2628|17.2827|17.2884|17.3536|23.0039|23.3354|23.3748|23.3776|23.2047|23.6838||25.9547|26.1192|26.9869|27.0407|27.0719|27.0845|29.4986|29.4963|29.4969|29.5122|41.4079|42.8315|43.1281|43.5044|44.02|44.1752|44.4045|44.565|44.9653|45.2347|45.3269|45.3813|45.8451|45.8569|45.9573|46.0301|57.8506|46.8879|47.0187|48.2588|48.4712|48.5048|50.7663|52.3028|52.6893|53.5462|53.6242|53.8889|53.9506|53.993|54.3621|61.4987|61.5114|61.5198|61.5198|61.6198|71.9113|71.9151|71.9151|71.9151|71.9151|71.9151|71.9151|71.9151|71.9151|71.9314|71.9372|71.9372|72.0186|73.5649|74.308|74.3733|74.4657|74.4679|75.0241|75.0261|75.53|75.5313|75.5321|76.0863|76.1684|76.1716|76.5254|76.5254|76.62|78.0019|78.007|78.007|84.5115|84.5166|84.5211|84.5217|84.5882|86.6374|92.1806|92.2898|95.4083|95.4091|95.4137|||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0265|HI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.4329|62.4|62.1|61.8277|61.8277|61.8|61.9|62.2|62.3|62.3|62.3|62.6|62.7|62.7|62.5|62.5|62.6|62.6|62.6|62.6|62.8|62.8|62.9|63|62.8|62.8|62.9|62.9|62.9|62.9|62.9|63|63|63|63|63.7|63.3|63|63.1|63.1|62.7|62.3|62.3|62.5|62.6|62.6|62.7|74.7|74.7|74.7||||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0266|PZZA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||75.076|75.076|75.076|75.076|78.716|78.716|85.668|83.06|91.556|91.556|92.568|97.032|97.356|97.716|105.332|107.024|107.348|114.532|114.628|114.96|115.476|115.832|116.144|116.368|117.324|118.048|118.168|118.808|120.568|121.28|121.776|116.824|100.8427|96.8098|91.7688|91.992|89.772|90.236|90.7846|88.5899|82.5127|78.0348|74.7157|72.1635|71.6|71.696|71.784|72.4501|70.5536|67.72|66.888|66.9193|66.2713|67.864|68.216|66.162|65.1926|63.8492|64.0388|61.392|59.996|60.24|57.3876|57.554|57.2167|56.118|55.8548|55.6651|55.8939|55.678|55.92|53.86|54.026|52.686|51.192|50.878|50.718|50.284|48.75|48.038|47.586|46.914|46.022|44.482|43.644|43.108|42.854|41.667|41.378|40.855|40.186|39.782|39.644|39.394|39.035|38.423|37.336|36.886|36.79|36.683|36.654|36.6|35.309|33.931|32.2165|31.6196|31.366|31.6676|31.42|31.427|31.448|31.894|31.97|32.349||||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0268|IDCC|shares_outstanding|0|||||6.944|7.353|7.6|7.679|7.721|7.873|9.156|9.387|10.802|10.802|10.952|11.193|11.107|11.235|11.647|11.846|11.745|11.849|12.186|13.114|13.037|14.311|14.498|14.916|14.923|17.619|19.742|18.953|19.964|19.958|19.958|20.166|22.737|20.166|24.812|27.821|29.38|31.596|32.883|34.96|35.056|34.96|40.151|41.811|43.848|44.199|41.811|44.424|46.053|46.346|47.985|48.109|48.158|48.167|48.167|48.109|48.245|48.427|48.427|48.427|48.424|48.547|48.603|50.985|52.175|53.65|53.753|53.78|55.4548|55.5892|55.6612|52.891|53.037|54.965|53.3731||55.654|56.64|54.823|54.989|55.429|55.711|54.962|55.156|54.934|53.5|53.697|54.032|55.164|53.521|52.253|51.347|46.9075|47.047|47.444|46.497|45.954|45.113|43.2163|43.5592|43.7104|43.26|42.985|43.261|43.909|44.035|44.194|45.032|45.347|45.398|45.492|45.548|45.062|43.384|40.94|41.05|41.151|41.18|41.187|40.288|40.454|40.287|38.474|36.92|36.226|35.921|35.555|35.414|34.663|34.351|34.282|34.298|34.679|34.709|34.71|34.622|34.746|34.808|34.442|33.529|32.06|31.126|31.133|30.701|30.749|30.804||||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0269|KNX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||49.6294|49.6294|49.724|49.6403|49.6403|49.6403|49.6403|49.6403|54.0201|54.1553|54.2392|54.2392|54.396|54.458|54.4818|54.4928|54.6057|55.0322|55.0614|55.0687||53.3903|54.3978|54.5585||55.1141|55.1832|55.1912|59.6713|59.8433|59.9951|60.0668|60.1749|60.3369|60.5443|60.5896|60.7322|60.8002|60.9154|60.9844|61.1982|61.3375|61.3948|61.4671|61.6795|61.7854|61.8219|61.9101|61.9999|62.1236|62.206|62.338|62.4218|61.5744|61.6622|60.5114|60.0432|59.8151|59.8536|59.9357|59.9774|60.084|60.1632|60.2237|60.259|60.3619|57.9226|57.1414|57.1622|57.3552|57.3991|57.407|57.4272|57.5402|57.6014|57.6576|57.7433|58.1458|58.3034|58.3891|58.9262|59.2222|58.5475|58.2595|58.2962|57.6835|57.5935|57.6187|57.7649|57.8873|58.0565|177.88|177.998|178.292|178.633|175.616|172.844|173.066|170.378|170.573|170.688|169.776|170.162||||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0270|EGP|shares_outstanding|0||||4.121|4.121|4.073|4.058|4.058|4.058|4.058|4.058|4.058|4.024|3.981|3.981|3.981|3.981|3.981|3.909||3.835|3.835|3.805|3.805|3.793|3.768|3.756|3.754|3.756|3.756|3.756|3.756|3.756|3.756|3.756|3.718|3.697|3.678|3.67|3.684|3.69|3.69|3.69|3.69|6.313|6.313|6.313|6.33|6.33|6.337|6.337|6.345|6.364|10.529|10.535|10.549|12.674|12.675|12.691|16.205|16.277|16.308|16.307|16.308|16.3|16.052|16.308|15.556|15.623|15.6307|15.657|15.8493|15.8711|15.8788|15.9102|15.9121|16.0749|16.0873|16.0939|16.1044|16.1848|18.353|19.3695|20.8538|20.9508|20.9679|21.0455|21.0592|21.9208|22.0592|22.0155|22.0307|22.1708|22.2144|23.6691|23.7013|23.7482|23.7676|23.812|23.8042|24.8898|25.0532|25.0705|25.0665|25.2077|25.9606|26.1102|26.8261|26.9398|26.9709|26.9796|26.9735|27.0501|27.0627|27.0804|27.6581|28.1016|29.1787|29.2781|29.9285|30.2562|30.3062|30.6245|30.9372|31.2999|31.621|31.93|32.2326|32.28|32.314|32.4203|32.4215|32.4393|32.888|32.9041|33.3322|33.8973|34.3066|34.4247|34.7582|34.9444|35.7241|36.0402|36.5014|36.7523|37.559|38.4092|38.926|39.0545|39.3179||||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0271|MDCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0272|ENV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7951|31.342|31.3688|31.6225|31.7331|31.8005|31.8107|31.9508|32.2828|32.3345|32.3557|32.4117|33.3954|33.759|33.876|34.0499|34.149|34.2997|34.5447|35.2012|35.5935|35.8543|41.9791|42.6631|42.7707|42.9179|43.2406|43.7857|43.9981|44.2138|44.7006|45.2009|45.3756|45.6771|48.1218|48.6569|52.0702|52.4538|52.8417|53.4684|53.7434||||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0273|SCOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7022|27.5529|27.9606|28.3299|28.7069|28.9076||29.1874|30.1308|30.277|30.3856|30.9554|30.9584|31.4212|31.5236|31.8425|31.8413|33.0304|34.0154|35.3207|35.2318|35.645|35.6794|35.6669|35.6361|35.6681|35.2161|34.6617|34.1291|34.1599|34.1745|34.4415|39.7023|38.9531||||||57.2768|57.2768|57.289|57.289|55.0177|57.8869|58.8996|59.3898|59.9579|63.292|64.1906|70.0651|70.2069|70.8651|72.6938|||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0274|NYT|shares_outstanding|0|||||158.7|158.044|157.636|159.444|159.444|159.96|160.184|161.808|159.812|161.72|161.928|163.1|163.998|163.998|164.116|163.99|163.99|163.496|162.376|167.204|158.494|155.928|155.99|156.144|152.448|152.342|152.382|154.402|154.58|154.598|154.604|156.728|157.01|157.086|157.116|159.492|159.53|159.442|121.738|213.996|213.992|212.97|208.788|196.48|194.016|192.684|192.874|195.21|195.468|195.51|194.016|195.402|191.388|191.78|191.954|193.258|190.806|189.516|182.366|181.613|176.501|174.112|172.665|173.818|170.6373|168.275|164.88|162.373|160.5146|156.1047|152.814|150.7867|151.3703|152.537|151.4034|152.2162|151.2029|150.2859|148.8483|149.879|149.0196|148.2383|145.3661|146.1053|145.6267|145.3814|145.1388|145.2153|145.0372|144.596|144.1147|143.8595|143.9022|143.9047|143.8516|143.7278|143.7768|143.7808|143.7916|143.9541|143.9685|143.9904|143.6737|144.5134|145.598|145.604|145.9061|146.1514|147.1753|147.1764|147.4453|147.8465|147.8982|147.9895|148.3694|148.6058|148.8656|148.9846|149.6031|149.9272|150.2563|150.2988|150.2988|150.3373|166.2976|166.016|163.1092|161.389|160.9283|161.0155|161.0929|161.1527|161.5227|161.1645|162.1603|162.2094|164.8713|164.8896|164.9313|165.091|165.9501|166.0101|166.0386|166.1753|166.6561|166.7534||||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0275|SAFM|shares_outstanding|0||||||||||||18.9595|18.9595|18.9595|18.9595|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.3988|20.4197|20.4093|20.4093|20.4168|20.4196|20.4093|21.5337|21.5337|21.5446|21.5397|21.5397|21.5412|21.5514|21.5442|21.5442|21.5502|21.5944|20.8876|20.8876|20.8876|20.6812|20.609|20.4494|20.4392|20.4494|20.3879|20.3654|20.3373|19.5373|19.6654|19.7254|19.5668|19.455|19.365|19.4601|19.5111|19.5208|19.8454|19.9376|19.9592|19.9607|20.3809|20.3932|20.0631|20.0631|20.0674|20.0689|20.0946|20.1106|20.1318|20.1403|20.2391|20.2391|20.2756|20.2846||20.2886|20.3238|20.3293|20.3336|20.3615|22.7208|22.7384|22.0776|22.6734|22.1392|22.1463|22.2275|22.2485|22.9693|22.971|22.9688|23.0243|23.0153|23.0137|23.0162|23.0602|23.0712|23.0712|23.1305|23.1522|22.4117|22.4134|22.5209|22.5695|22.5767|22.5787|22.6932|22.7397|22.7425|22.7444|22.8027|22.8281|22.8364|22.838|22.0998|22.1528|22.1542|22.1527|22.2039|22.2298|22.2396|22.24||||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0276|FELE|shares_outstanding|0||||||||||||||||||||||||||||47.856|47.856|47.944|48.096|48.096|48.176|48.544|48.632|48.672|48.976|48.992|49.36|49.504|52.232|49.792|49.84|49.848|49.168|49.576|49.592|49.592|49.776|52.784|52.72|50.032|50.512|50.616|50.704|50.968|47.144|47.224|47.664|46.776|47.048|46.128|44.728|44.592|44.528|44.624|43.496|43.304|43.256|43.1674|44.3973|44.032|43.9157|43.9325|42.6741|42.6741|42.9213|43.4036|43.2843|43.296|42.9112|43.148|43.2928|43.656|43.8793|43.8793|44.0229|44.082|44.44|44|44.762|44.9708|45.292|45.886|45.9388|46.018|46.2781|45.9151|45.994|46.182|45.732|45.784|46.008|46.0369|46.1253|46.1836|46.2116|46.256|46.5175|46.4588|46.412|46.514|46.7124|46.3558|46.4418|46.678|46.876|46.72|47.014|47.134|47.412|47.537|47.646|47.715|47.692|47.599|47.562|47.594|47.5949|47.6039|46.36|46.219|46.1468|46.214|46.3055|46.376|46.443|46.482|46.592|46.63|46.522|46.543|46.817|46.326|46.37|46.323|46.363|46.391|46.144|46.185||||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0277|IRWD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.9129|97.8782|98.0313|98.6637|99.1723|99.7223|100.2487|100.4896|100.7158|106.9925|107.3404|107.4791|107.7653|108.7155|120.6533|120.902|121.1651|138.0082|139.1336|139.5582|140.8229|142.0637|142.5679|142.6621|143.2418|144.4983|145.1725|145.6577|147.1155|148.4895|149.5553|149.692|150.4493|151.604|152.8534|153.7822|154.4147|155.6255|156.4423|156.8081|157.536|159.3681|159.9762||||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0280|CMC|shares_outstanding|0||||126.296|119.656|122.08|119.656|122.048|122.152|124.2|123.016|124.952|125.952|126.488|126.36|126.648|126.648|127.912|120.32|120.872|124.264|121.016|122.592|122.968|121.768|120.4|121.264|121.288|118.624|114.84|112.168|112.456|112.768|112.832|112.872|113.568|98.328|113.768|116.168|116.328|116.704|117.984|118.208|119.288|113.44|114.2|121.384|122.328|122.552|122.96|119.216|122.392|120.552|120.768|120.936|122.344|117.456|118.088|118.608|119.216|119.816|116.56|116.68|117.016|114.664|115.248|114.9928|113.7282|109.108|105.3814|103.6278|103.8564|103.9037|104.6288|105.0998|109.336|113.7516|113.8116|113.6829|113.3134|112.495|111.8008|113.3012|113.9836|116.1201|116.8668|117.7656|117.9548|120.9246|116.2448|116.7812|117.032|120.3219|119.8341|118.3506|118.2113|119.2241|118.612|116.9214|116.5834|114.1154|114.5192|113.7991|95.5854|95.9694|96.0006|112.6314|112.8135|114.1904|114.3057|114.3586|114.4743|115.4353|115.5335|115.5343|115.5927|115.9638|116.219|116.3551|116.4489|116.8782|116.9829|117.0241|117.3082|117.7424|117.8262|118.1575|117.4234|115.7278|115.6021|116.3618|116.2415|114.5447|114.6286|115.3022|115.5661|115.7788|115.7904|115.84|116.6317|117.0044|117.014|117.0258|117.6392|117.9211|117.9241|117.9346|118.6502|119.0619|119.0687|119.5804|||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0282|KW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1875|31.25|31.25|31.25|31.25||31.25|31.25|31.25|41.1777|41.2847|41.2952|40.2952|40.1799|40.1801|44.9747|44.9747|51.826|51.823|55.1176|63.7726|63.7726|72.7726|73.976|81.3899|82.5926|91.6831|91.6831|94.8074|96.0914|103.5103|112.8829|112.8833|114.5336|113.9514|112.5021|113.3182|115.7409|114.5113|114.2182|114.2182|151.5613|150.3571|144.4059|144.1921|143.2054|142.8347|142.5344|142.4491|142.2831|143.5489|143.4889||||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0283|HOMB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.5187|69.5187|69.5187|69.5187||69.5187|69.5187|69.5187|||69.6024|81.7165|81.7612|81.901|81.9175|81.9475|81.9722|87.1385|87.1697|87.2228|87.4044|87.4978|87.5719|109.6976|113.0366|113.1483|113.3749|113.7344|113.8096|113.9337|113.9857|113.0362|113.102|112.3638|112.3151|112.7259|112.4261|112.4572|112.4868|112.5559|130.1637|130.27|130.2843|132.9662|135.1412|135.1535|135.5488|136.0007|140.241|140.3798|140.3818|140.49|140.4722|143.4418|143.0709|173.6659|173.633|173.6031|174.5109|174.1348|170.7201|168.1728|167.466|166.8598|166.3733|165.1479|165.206|165.163|||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0284|PTLA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0285|MTH|shares_outstanding|0|||||||||||||||||||||||||11.68|11.68|11.68|12.912|12.912|12.92|12.912|12.956|13.072|13.076|13.14|13.152|13.18|13.168|13.052|13.016|12.988|12.988|12.988|12.988|12.984|12.968|13.18|12.968|23.9863||||23.9245|||18.112|18.1103|18.1103|20.8096|20.8096|21.475|21.2688|21.2687|21.3398|21.7033|21.8436|21.8596||22.2552|20.7687|19.3088|20.4434|23.7648|21.353|21.56|21.952|22.6515|26.9626|27.0414|26.1791|25.8773|26.0363|26.1071|26.3547|26.5673|26.0741|25.6472|25.7556|27.01|27.2723|27.3535|27.1773|26.6245|26.0746|26.1181|26.144|26.2254|26.2493|26.2493|26.2919|30.6859|30.6869|30.6939|30.8717|31.3321|31.6729|39.672|31.8197|39.9569|39.9736|40.0029|32.1389|32.388|32.4096|32.4252|32.4858|32.7481|32.7621|35.5904|35.6134|36.0102|36.2163|36.2312|36.2441|39.1145|39.1217|39.125|39.1472|39.6167|39.661|39.6658|39.6691|39.9854|40.018|40.025|40.0305|40.3141|40.3203|40.3261|40.3307|40.6323|40.6495|39.9662|38.0727|38.2641|38.2667|38.2991|38.1991|37.5975|37.6035||||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0286|SBRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0611|25.0847|25.1382|36.8682|36.8917|37.0096|37.0512|37.0512|37.0992|37.3339|37.3339|37.3339|38.7887|39.1433|47.2632|47.628|59.047|59.2341|65.1341|65.1341|65.1823|65.2732|65.2883|65.2598|65.2856|65.4107|65.4254|175.8322|178.2558|178.2824|178.2836|178.285|178.3065|178.4196|189.515|193.6969|205.208|205.5594|205.5607|205.5607|||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0288|FFIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||100.65|106.6875|107.025|107.3125|107.375|107.575|107.6|107.6|107.75|114.9232|115.0356|115.2231|115.4856|115.6355|115.748|115.7855|118.9601|119.0976|119.1101||124.4094|124.4594|124.5344|124.5844|124.6719|124.6757|124.7025|123.4676|123.2082|123.1168|123.1924|123.2383|123.3294|123.4492|123.538|123.586|123.6389|123.6712|123.7683|123.803|123.8423|123.8875|123.9521|124.0087|124.0895|123.2988|123.3417|123.3724|123.4145|123.4151|123.4606|123.4809|123.5156|123.6036|123.6292|123.652|123.6686|123.7502|123.8002|123.8088|123.8537|123.8762|123.9259|123.9651|123.9816|124.0876|124.1007|124.1207|124.6549|124.7394|124.7991|124.7937|124.8056|124.8641|124.8713|124.8917|124.9201|125.0065|126.7914|126.8333|126.8921|127.0032|127.0362|127.0671|127.1207|127.2306|127.2586|130.836|130.9392|131.0462|131.0859|131.1047|131.1746|131.2575|131.3382|131.451|131.529|134.2375|134.357|134.445|134.5706|134.7517|134.8798|134.8942|134.9643|141.3865|141.1034||||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0290|GBX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.16|14.165|14.203|14.241|14.253|14.2541|14.255|14.255|14.255|14.2546|14.2546|14.2546|14.2546|14.1521|14.1085|14.1211|14.1211|14.1211|14.1211|14.1211|14.1211|14.1211|14.1211|14.1211|14.1271|14.3584|14.4753|14.6155|14.6996|14.8963|14.9431|14.9773|14.9246|15.5069|15.5398|15.8458|15.9335|15.9635|15.9712|15.9857|16.1689|16.179|16.1839|16.3662|16.6062|16.6162|16.6642|16.714|17.0942|17.0832|17.0832|17.1356|21.8723|21.8808|24.8808|24.9092|25.1587|25.1862|26.6685|26.6917|27.1492|27.1429|27.1946|27.2218|27.2218|28.0736|27.9607|27.5869|27.485|27.3755|26.4817|26.3929|29.4001|28.4645|28.5968|28.0943|28.2044|28.3638|28.3678|28.4003|28.5028|28.5032|28.7006|32.1535|32.1905|32.3502|32.3502|32.484|32.4835|32.5963|32.5963|32.6677|32.7009||||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0293|SFLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0296|UNF|shares_outstanding|0||||20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.16|20.188|20.188|20.188|20.196|20.196|20.212|20.274|20.291|20.295|20.311|20.321|20.321|20.321|20.321|20.327|20.341|20.344|20.367|20.374|20.376|20.406|20.476|20.502|20.502|20.502|20.502|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.511|20.245||20.755|20.755|19.6639|19.6639|19.6639|19.4716|19.3406|19.2554|19.2204|19.2204|19.2204|19.2207|19.2252|19.1663|19.1675|19.1684|19.17|19.1861|19.1861|19.1987|19.2024|19.2083|19.2112|19.2227|19.2286|19.2404|19.2404|19.242|19.2471|19.2486|19.2524|19.2695|19.2893|19.2898|19.2898|19.3023|19.324|19.327|19.327|19.3395|19.3449|19.378|19.3827|19.4217|19.8252|19.8267|19.8369|19.865|19.8686|19.8751|19.8904|19.9371|19.9366|19.9538|19.9783|20.0113|19.9954|20.0038|20.0357|20.0724|20.042|20.0536|20.1034|20.1361|20.1001|20.1089|20.1261|20.1431|20.2561|20.2696|20.2816|20.3082|20.2669|20.2756|20.2901|19.1318|19.1386|19.1412|19.1459|19.0628|19.0002|18.9375|18.9318|18.8904|18.8915||||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0297|THRM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||1.2|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.81|0.81|0.817|0.814|0.814|2.5085|||2.5101||||2.5101|1.91|1.91|1.91|1.91|1.914|4.427|4.428|4.428|4.428|4.717|4.717|4.717|10.771|10.771|10.771|10.771|10.771|12.0212|12.137|12.411|12.425|12.98|14.692|14.6933|15.516|15.516|15.8521|15.8746|18.563|21.2765|21.3245|21.3352|21.6189|21.6566|21.7487|21.9177|22.127|22.1504|22.1524|21.2135|21.3825|21.4675|21.4725|21.4863|21.6083|21.6358|21.8052|22.0374|22.1508|22.241|23.1702|23.5156|29.5482|29.584|29.7012|29.8182|33.4258|34.0525|34.6896|34.9293|35.2601|35.4514|35.6416|35.6967|35.8903|36.0557|36.2109|36.3218|36.4074|36.4694|36.4953|36.5345|36.7275|36.8217|36.6775|36.7614|36.7946|36.401|35.7488|33.8566|33.6532|33.1476|32.7418|32.6744|32.5989|32.6398||||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0298|MKSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.053|18.055|24.43|24.439|24.633|24.981|25.0954|25.532|25.604|36.8957|37.767|37.8087|37.9987|50.9743|51.2588|51.2422|51.2428|51.384|51.5077|51.7728|52.04|53.4828|53.5969|53.6061|53.8391|53.9242|54.0668|54.2309|54.3973|55.5984|56.1939|56.3496|56.6716|57.2925|57.5373|56.6841|54.2619|50.8722|49.7124|49.1404|49.5367|49.2839|49.4571|49.494|49.5149|49.8154|50.1582|50.3172|50.6486|52.2352|52.4392|52.4449|52.4919|52.5287|52.8704|52.8137|52.7488|52.7947|53.1534|53.1719|53.3634|53.4565|53.0313|53.0653|53.1547|53.29|53.3671|53.2559|53.1997|53.305|53.5686|53.5781|53.6729|53.8869|54.2732|54.2914|54.3555|54.4921|54.7872|53.9846|54.0396|54.2318|54.4797|54.4967|54.5962|54.873|55.0788||||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0299|NXST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3634|28.3634|28.3634|28.3634|28.3634|28.3634|28.3634|28.3635|28.3634|28.3634|28.3634|28.3834|28.3909|28.4024|28.4024|28.4024|28.4174|28.4194|28.4254|28.4254|28.4254|28.4194|28.4254|28.4304|28.4304|28.4304|28.4324|28.4324|28.4504|28.4504|28.4644|28.7987|28.7987|28.8607|28.9227|29.0187|29.3797|29.7242|29.9958|30.4065|30.5985|30.622|30.8879|30.8899|31.1721|31.2916|31.6162|30.6208|30.6278|30.6778|30.6825|30.7049|30.7446|47.2064|46.2181|45.5561|45.9664|45.7345|45.522|45.6033|45.6262|46.0164|46.1031|46.1388|45.7498|45.1954|45.2866||||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0300|AIT|shares_outstanding|0|||||45.3551|45.3551|45.3551|45.3551|45.3551|45.4271|45.4271|45.4293|45.5012|45.5822|45.5372|45.6586|43.503|42.0779|42.0779|42.0779|38.9018|39.0614|39.0232|38.2949|37.9286|37.3127|36.6316|36.027|35.9483|35.9663|35.9865|35.7325|35.6201|35.6538|35.692|35.746|35.8067|35.8943|35.9371|36.7665|36.8631|36.9778|37.1126|37.1508|38.115|||39.1621|39.322|39.4459|39.8175|39.9867|41.7246|41.7719|42.0803|41.6571|41.7651|41.9182|49.1378|49.302|49.599|49.7295|48.852|48.6405|47.7112|47.4772|47.2095|46.7932|45.6502|45.1755|44.7592|44.7728|44.0685|44.2058|43.5488|43.4092|43.047|43.2068|43.0988|42.9592|42.5835|42.795|43.3192|43.4992|43.5038|43.8862|44.298|44.7225|45.0645|45.0015|44.853|44.16|44.694|44.067|43.65|43.884|43.0699|43.1865|43.2806|42.663|42.273|42.29|42.327|42.2107|42.2544|42.284|42.323|42.356|42.313|42.376|42.418|42.453|42.367|42.602|41.977|41.993|42.196|41.967|42.045|42.105|42.139|42.169|42.182|41.989|41.817|41.563|41.388|41.166|40.31|39.905|39.476|39.25|39.027|39.057|39.031|39.01|39.03|39.041|38.815|38.674|38.696|38.703|38.754|38.758|38.593|38.597|38.655|38.678|38.707|38.71||||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0301|ROLL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.468|16.468|16.6312|16.9764|20.4535|20.6316|20.6842|21.5022|21.5349|21.4984|21.5137|21.6689|21.7822|21.6675|21.7092|21.7063|21.7063|21.8385|21.8828|21.9028|21.7532|21.9594|22.0742|22.092|21.9368|22.0774|22.2787|22.3273|22.498|22.6782|22.9552|22.9887|23.0515|23.0911|23.1577|23.2062|23.3509|23.3829|23.3593|23.3933|23.4374|23.4298|23.523|23.5437|23.7524|23.7548|23.9854|24.0899|24.2483|24.2474|24.2875|24.105|24.2276|24.4484|24.4845|24.8543|24.8753|25.0178|25.0281|25.0424|25.0716||||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0302|CFFN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.1557|207.1557|207.158|201.8587|193.8052|193.2817|184.9038|182.4142|181.9318|181.9756|182.0225|168.8288|168.6461|167.8507|166.5022|165.4648|165.5241|165.9214|165.9497|166.1404|166.8163|167.4504|167.493|167.6793|168.4543|168.3554|168.1632|168.048|167.8394|167.6492|167.5861|167.7754|168.1289|168.1898|168.1|167.6093|167.6577|167.6669|167.6998|167.6822|167.7199|167.736|167.7387|167.5672|167.4755|167.4934|167.4972|167.4936|167.4936|167.4981|167.4981|167.4981|165.299|158.2036|155.3797|152.1159|149.3018|147.8414|147.8403|147.3132|143.1209|142.359|140.9512|140.6534|140.656|138.699|137.1068|137.1306|137.1591|137.2359|137.4862|137.9157|138.1877|138.2068|138.2238|138.2307|138.2502|138.2567|141.2255|141.2692|141.2792|141.4216|141.44|141.5027|141.5122|141.5117||||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0305|ABM|shares_outstanding|0||||28.328|28.328|28.328|28.76|28.328|28.856|28.856|29.272|29.272|29.272|29.656|29.936|29.936|29.936|30.416|30.728|30.52|30.96|29.848|30.616|30.616|30.824|31.048|31.416|31.624|31.416|31.976|31.416|32.368|32.368|32.368|33.04|33.272|33.616|33.812|34.056|34.324|34.592|34.84|35.112|35.368|35.62|35.912|36.196|36.3807|36.864|37.132|37.464|37.6509|40.232|38.676|38.978|39.8495|40.28|40.6|40.928|41.2236|42.336|42.764|43.202|43.4429|44.134|44.53|44.814|44.2967|44.8376|45.1466|45.6458|46.3231|47.5124|47.8157|48.6005|49.27|49.4463|49.174|48.997|48.84|49.145|49.312|48.367|48.5308|48.813|48.472|48.707|49.2792|49.757|48.696|48.961|49.266|49.3125|48.931|48.635|48.8691|49.7461|49.927|50.0193|50.0938|50.5007|50.7562|50.9872|51.1793|51.343|51.4898|44.6597|51.8716|52.0187|52.2036|52.6353|52.8178|53.0198|53.1334|53.3331|53.3993|54.0601|54.0743|54.3939|54.4591|54.7122|55.1199|55.4778|55.5971|56.1664|55.9907|55.6914|55.8262|56.4039|56.1644|56.1058|56.0133|56.0913|55.924|55.7561|55.5415|55.6756|55.7696|65.1359|65.5605|65.7|65.7422|65.8518|66.0295|66.239|66.3576|66.4155|66.5893|66.6308|66.6661|66.6871|||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0306|MATX|shares_outstanding|0|||||55.568|55.568|55.568|55.588|55.588|55.72|55.738|55.76|55.938|55.938|55.938|56.096|56.18|50.236|50.306|50.348|50.099|50.099|50.1|50.099|47.088|46.066|46.094|46.096|46.113|46.129|46.138|46.201|46.208|46.213|46.214|46.229|46.265|46.303|46.304|46.333|46.333|46.338|46.339|46.404|46.308|46.091|46.131|45.491|45.652|45.578|45.562|45.492|45.305|45.295|45.293|45.339|45.339|45.238|45.238|44.881|44.861|44.878|44.711|44.028|44.317|43.32|43.124|42.526|41.5899|40.4314|40.4461|40.898|40.5674|40.568|40.4841|40.529|40.8173|41.1113|41.2079|41.268|41.391|41.4478|41.8151|42.2|42.514|42.6001|42.6622|43.3|43.7698|43.8296|43.8893|44.1825|44.2364|43.0675|42.7297|42.6|42.9059|41.3073|42.7911|42.4|41.3025|41.3499|41.3532|41.0259|41.0213|41.042|41.042|41|41.1142|41.1738|41.2687|41.3|41.5915|41.6935|41.6946|41.7|42.1975|42.4037|42.557|42.6|42.6799|42.7218|42.8387|42.8|42.9686|42.9952|43.0411|43.2|43.4544|43.527|43.5523|43.5|43.2581|42.9593|42.8405|42.9|43.1162|43.1256|42.4479|42.5|42.6544|42.6975|42.7046|42.7|42.8264|42.855|42.8668|42.9|43.0413|43.0756||||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0307|LANC|shares_outstanding|0|||||44.096|44.096|44.096|44.532|44.532|44.532|44.532|44.532|44.532|44.532|44.732|44.9|51.78|51.561|51.993|51.556|45.93|49.642|49.642|49.231|49.231|47.51|32.708|31.768|31.441|30.883|30.883|30.859|30.768|46.193|30.435|30.279|30.364|45.547|45.555|45.591|45.619|45.411|45.253|45.315|45.291|45.325|45.0685|44.7724|44.7464|44.7434|44.3762|44.7524|44.6293|44.3442|44.1631|44.1751|43.964|43.5258|43.4937|43.1906|43.194|42.753|42.33|41.807||40.307|40.025|39.606|39.209|37.9624|37.732|37.7|37.267|37.2532|37.051|36.783|36.611|36.5982|36.507|36.172|35.844|35.7707|35.7573|35.71|35.6976|35.4722|35.1989|34.977|34.4243|34.2359|34.1056|33.531|32.8615|32.2457|31.8523|31.6023|31.284|30.361|29.89|29.5085|28.8184|28.4522|28.1562|27.97|27.976|28.1019|28.1718|28.2014|28.2485|28.1675|27.947|27.6697|27.437|27.3858|27.2504|27.2562|27.2821|27.2869|27.2976|27.3128|27.3159|27.3237|27.2843|27.2908|27.3378|27.3394|27.3429|27.3517|27.3568|27.3606|27.3647|27.3746|27.4062|27.4236|27.4236|27.4302|27.4427|27.4484|27.4421|27.451|27.4782|27.488|27.4896|27.5055|27.5047|27.4915|27.4848|27.5109|27.5157|27.5239|27.5373|||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0308|PRLB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1877|23.9169|23.9356|24.3024|24.8036|25.1709|25.3047|25.4452|25.5461|25.6061|25.6723|25.8161|25.8381|25.8938|25.9537|26.1597|26.2007|26.3017|26.4157|26.432|26.5049|26.4889|26.5862|26.6314|26.8287|26.9315|27.0264|27.0681|26.9847|26.847|26.8821|26.7591|26.7865|26.6485|26.7066||||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0309|BLMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.8987|121.1025|121.5294|122.5695|124.0053|124.2871|124.7841|125.5491|125.5974|125.629|125.9499|123.7721|122.6254|119.7515|119.2145|115.0249|111.8652|105.1948|103.9221|101.4803|95.0082|91.1645|91.9125|91.4156|92.5383|91.8539|91.2718|91.6465|86.8266|86.8562|86.9459|87.4169|87.5336||||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0310|WAGE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0311|HLX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.1|58.1|58.06|58.176|58.18|58.328|58.536||61.904|62.3|62.756|62.916|64.292|64.49|64.782|65.088|65.128|64.912|66.47|74.544|74.548|74.916|75.258|75.296|75.38|75.716|76.05|76.524|76.688|76.836|77.432|77.5|77.736|77.694|78.4|78.484|92.274|90.628|91.3076|91.3319|91.3317|91.385|91.662|91.867|91.841|98.3866|98.3798|98.333|104.378|104.281|104.578|105.681|105.45|105.592|106.012|105.948|105.965|105.53|105.636|105.631|105.333|105.763|105.939|105.754|105.794|105.64|105.532|105.535|105.531|105.586|105.904|105.949|106.116|106.289|107.514|112.627|120.54|120.63|147.646|147.67|147.713|147.74|148.08|148.107|148.147|148.203|148.785|148.759|148.802|148.888|149.962|150.0402|150.136|||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0312|CHSP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0313|CATM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5662|38.6679|40.5253|40.624||40.6386|40.4403|40.6732|40.9005|41.7494|41.7461|42.1194|42.8333|43.0631|43.4013|43.8098|43.9994|44.1094|44.127|44.4383|44.6412|44.857|44.9081|44.9901|44.376|44.4812|44.4729|44.5216|44.5621|44.8712|44.8818|44.901|44.9536|45.2203|45.2192|45.3002|45.3264|45.6258|45.6503|45.6803|45.6963|45.9212|45.9354|46.105|46.1344|46.3083|45.6448|44.6034|44.6761|44.4562|44.4769||||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0314|SJI|shares_outstanding|0|||||28.872|28.872|28.872|28.872|28.872|29.82|30.312|30.792|30.792|30.792|30.832|30.84|30.84|30.868|31.08|31.36|31.36|32.176|32.724|33.904|33.904|33.252|33.256|33.936|33.256|35.196|35.404|36.132|35.808|36.024|36.228|36.968|36.968|37.436|38.004|38|38.54|38.544|39.212|39.216|39.892|41.816|41.824|42.86|42.872|42.88|42.888|42.888|42.912|42.924|42.952|43.028|43.052|43.056|43.06|43.096|43.1|43.1|43.108|43.116|43.124|43.94|43.9|44.608|45.444|45.8475|45.8454|45.9988|46.6775|46.6775|47.2484|47.444|47.9335|47.9335|48.3224|48.8259|49.1476|50.2806|52.0054|52.916|54.9271|55.1695|55.1695|55.5199|55.9069|56.5117|56.828|57.9649|58.3233|58.4656|58.5586|58.6512|58.9319|59.0256|59.1448|59.2156|59.0857|59.4574|59.4574|59.4765|59.5925|59.5925|59.5925|59.5925|59.7456|59.7456|59.7456|59.7456|59.9062|59.9087|60.1197|60.4249|60.6198|60.8828|62.1656|63.3065|63.7383|63.9262|63.9757|65.4301|65.6446|66.0803|66.4854|68.3349|68.4239|68.4781|68.7275|70.9656|71.2382|79.4778|79.4778|79.4781|79.548|79.549|79.5491|79.5491|79.6129|85.506|85.5062|85.5062|92.3887|92.3903|92.3929|92.3942|92.4439|100.586|100.5879|||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0315|SMTC|shares_outstanding|0||||14.648|14.648|14.648|14.648|14.648|14.648|14.648|14.648|14.648|14.648|16.4|17.544|19.728|19.6|19.6|22.28|23.128|23.128|23.128|24.152|25.792|24.6|33.152|33.472|33.48|33.696|33.696|33.696|33.696|33.928|34.184|34.392|34.392|34.68|34.68|34.68|34.68|34.68|35.376|35.376|35.616|35.92|35.92|35.92|38.904|39.168|40.032|46.424|48.088|48.2167|48.3727|48.5143|48.8663|49.1193|50.1246|56.3639|56.777|58.062|58.396|58.94|60.776|60.189|61.621|63.772|64.096|65.2038|66.52|67.223|68.116|68.903|70.3304|70.448|72.1486|73.0394|73.6228|73.0864|73.1654|73.0864|73.3702|73.4273|73.8106|74.3765|74.1621|74.0022|73.8451|73.8347|73.9098|72.8242|72.6938|72.274|72.3049|72.3049|72.3049|72.3049|63.4692|64.1411|61.1906|61.4805|61.6729|60.3406||61.0646|60.776|60.2874|61.6599|61.7738|62.1033|62.3646|63.3582|64.684|65.3695|66.2845|65.091|65.4068|65.5671|66.1788|66.6073|67.0901|67.7853|67.6237|67.2832|67.4115|67.1393|66.6903|66.8129|67.8189|65.0501|64.8536|64.9984|65.2076|65.333|65.5981|65.7931|65.9737|65.8333|66.3125|66.2801|66.5211|65.9314|65.7795|65.2383|66.5986|66.3149|66.2014|65.7581|65.7952|65.0195||||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0316|BCPC|shares_outstanding|0|||||22.555|22.555|22.555|22.555|22.555|22.555|22.555|22.555|22.555|22.555|22.555|22.7117|22.7117|22.7117|22.7117|22.7117|22.7117|22.7117|22.7117|22.737|22.7117|22.7825|22.7825|22.7876|22.7876|22.7876|22.8027|22.8027|22.8027|22.8735|22.9392|23.0403|23.101|23.106|23.1313|23.2577|23.2678|23.2678|23.3133|23.3941|23.4043|23.4043||23.6469|23.6469|23.6519|23.6519|23.8137|23.8766|23.8766|23.8664|23.9424|23.9424|23.9576|23.9829|24.2615|24.3324|24.5784|24.6493|24.6848|24.7303|24.7708|24.4873|24.2038|24.1251|23.6583|23.3093|23.3694|23.4134|23.5227|23.7569|23.7895|23.8965|24.053|24.1387|24.1769|24.8227|24.3478|24.407|24.6041|25.1739|24.8226|25.4369|25.7343|25.9784|26.0738|26.0794|26.2182|26.1157|26.1546|26.1743|26.6141|26.7581|26.8168|26.9478|26.969|27.1593|27.2488|27.2817||27.4404|27.8228|27.9781|28.0973|28.1835|28.2601|28.4818|28.7523|28.8406|28.9367|28.9699|29.1657|29.2593|29.2887|29.3568|29.4542|29.6577|29.8523|30.051|30.2258|30.3682|30.4887|30.6955|30.8456|31.0569|31.4499|31.5059|31.5274|31.5758|31.6092|31.7201|31.7579|31.8669|31.8888|31.9976|32.0196|32.1001|32.2087|32.2502|32.2562|32.33|32.3553|32.1691|32.2019|32.3168|32.3415||||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0317|SNCR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.39|31.39|31.39|31.39||31.39|31.39|31.39|||31.9121|31.936|32.154|32.3194|32.3892|32.4983|32.63|32.737|31.88|30.795|30.99|30.884|31.002|31.032|31.104|31.247|31.366|31.81|36.863|37.757|38.058|38.103|38.394|38.973|39.054|38.826|38.674|39.572|40.121|40.51|40.663|41.146|41.798|42.343|42.711|43.236|43.81|44.078|44.405|45.083|45.079|45.315|45.323|45.914|46.142|47.393|46.965|41.22|42.1684|42.655|42.674|42.746|44.416|44.446|44.542|44.596|44.4568||||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0318|NEOG|shares_outstanding|0||||||||||||||||||12.3576|12.3576|12.3576|12.3576|12.3576|12.3576|12.3576|12.3576|12.3576|12.3576|12.3576|21.2069|21.2069|21.2069|21.2069|21.6173|21.2069|21.2069|21.2069|22.1289|22.4494|22.7417|22.8711|22.8711|23.1409|24.2541|25.7609|24.3441|26.0307|26.5817|26.4018|25.9183|25.0974|25.4573|25.6091|25.6316|25.8637|34.3125|34.3687|34.3744|34.5937|34.8525|34.92|34.92|34.7737|35.055|33.8344|33.3506|33.3522|33.7174|33.2404|32.8387|32.1396|31.9612|31.95|32.625|33.2995|33.2494|34.0931|34.2619|34.5329|34.4419|34.3519|34.56|34.9613|35.3248|35.82|36.0405|36.0765|36.405|36.5085|36.6729|36.729|36.999|37.2105|37.296|41.04|41.4|41.4855|41.6115|42.639|43.011|43.035|43.221|43.596|43.743|44.178|44.316|44.409|44.526|44.982|45.114|45.362|45.466|46.23|46.38|46.604|46.748|47.0533|47.107|47.284|47.5997|47.724|47.8437|48.131|48.4812|48.7983|48.8892|48.979|49.2768|49.3894|49.5043|49.5125|49.925|50.0316|50.0902|50.0998|50.6277|50.826|50.9325|50.9492|51.5085|51.5226|51.7357|51.757|52.0819|52.1204|52.2166|52.2817|52.7106|52.9108|52.9458|52.964||||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0319|PTCT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8033|23.8033|23.8033|29.326|29.3406|29.3733|32.8984|33.4833|33.873|33.9151|33.9166|33.9197|34.0833|34.1655|34.1694|34.3168|41.304|41.4631|41.6124|41.8094|46.6805|50.4327|50.6061|58.4188|58.7072|61.579|61.9359|62.7585|67.2407||||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0321|WRE|shares_outstanding|0|||||18.091|18.091|18.091|18.091|18.099|18.109|18.109|20.639|20.639|20.639|20.639|20.639|20.517|20.639|20.645|20.639|13.766|13.766|13.771|18.108|20.657|23.139|23.139|23.205|23.212|23.212|23.213|23.214|23.214|25.575|25.575|25.582|25.576|28.106|28.209|28.211|28.214|28.226|28.227|28.228|28.239|28.239|28.243|28.243|28.243|28.242|31.743|31.752|31.752|31.752|31.752|31.803|31.828|31.828|35.578|35.678|35.684|35.684|35.692|35.692|35.71|35.71|35.721|35.721|35.7338|35.7338|35.7338|35.734|35.7809|38.329|38.6972|38.829|38.9876|39.1144|39.1462|39.0366|39.1837|39.2859|39.354|41.607|41.764|41.769|41.786|42|42.004|42.123|42.125|42.139|42.183|44.998|45.011|45.042|45.0454|46.6652|46.6706|46.682|46.716|49.4678|50.661|52.9966|58.2504|58.25|59.724|59.811|60.545|62.38|64.093|65.87|65.941|66.017|66.066|66.265|66.309|66.321|66.325|66.437|66.485|66.5|66.5|66.531|66.63|66.636|66.663|67.819|68.126|68.162|68.18|68.191|68.326|73.651|74.579|74.606|75.702|76.926|78.464|78.51|78.636|78.661|79.844|79.91|80.029|80.082|80.292|82.099|82.315|82.327||||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0322|LCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8092||||7.8092||||7.8092|||7.8051|7.8051|19.7991|19.7993|19.7993|19.7993|19.7993|19.7993|19.7993|19.7993|19.8188|19.8223|19.8858|19.896|19.9505|20.0255|20.0259|20.0432|20.0506|20.0718|24.0747|24.0838|24.0993|24.0534|24.1111|24.1187|24.075|24.1366|24.0904|24.0971|24.1038|24.1712|24.1771|24.1842|24.1333|24.2706|24.209|24.2853|24.506|24.5147|24.5177|24.5873|24.7992|24.8659|24.8821|24.9291|28.3309|28.3795|28.4039|28.4467|28.5535|28.5723|28.2522|28.2972|28.3869|28.6681|28.8487|30.5225|34.8626|35.3783|35.5713|35.6545|35.7004|36.135|36.2646|36.3621|36.4575|36.5694|36.6042|36.8018|36.8385|36.8768|36.9193|37.0341|37.1053|37.3053|37.3805|37.7348|37.8229|37.9086|38.0107|38.5266|38.6984|38.7417|38.7988||||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0323|TREX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.92|112.92|112.944|112.968|112.984|113.0506|113.065|113.0805|113.1007|113.1626|113.209|113.0805|114.2233|114.2786|113.2407|114.3817|117.2356|117.4106|117.4958|117.6178|117.6699|117.7664|118.4672|118.7506|118.9156|119.0533|119.0959|119.1174|119.7682|119.1174|119.8526|119.3111|120.7276|120.7681|120.6139|120.6139|121.39|122.8551|122.5476|120.6139|123.1727|122.8598|123.1041|123.1767|123.6399|123.1767|123.6531|123.664|124.4387|124.6749|124.7572|124.8171|125.4707|125.8332|135.4567|136.0839|137.3959|137.7779|133.4266|133.9025|134.2222|127.9069|128.0125|128.0805|128.3194|128.2065|123.4606|123.6181|117.3222|117.3938|117.5777|117.6022|117.6059|117.6236|117.699|117.7137|117.661|117.4447|117.5081|117.1033|117.075|116.8804|116.7079|116.4814|115.7063|115.756||||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0324|KMPR|shares_outstanding|0|||||||||||||||||||||110.826|110.826|110.826|110.826|110.826|110.826|110.826|110.826|110.826|110.826|109.612|108.496|107.716|106.414|104.21|103.61|103.61|103.61|103.618|103.624|103.636|103.624|103.656|103.666|103.67|103.676|94.102|94.106|81.256|79.682|78.524|76.98|76.396|74.952|74.544|74.6818|74.67|74.828|75.06|75.17|75.24|||75.978|73.179|72.368|72.343|70.9929|69.015|69.015|67.9034|67.6484|67.4989|67.4072|67.3014|67.5471|67.671|67.8284|67.6775|67.5964|67.5346|67.5348|67.5723|67.778|68.2052|68.4111|68.5429|68.8287|69.0082|69.2027|68.8705|68.5162|68.5847|68.1176|67.1307|66.9914|66.326|65.5737|64.7642|64.2548|62.7285|62.767|62.3163|62.3145|62.4395|62.3925|62.357|62.357|62.4638|61.9246|61.4503|61.0666|60.453|60.4597|60.4563|60.2486|59.7234|59.0001|58.3532|58.4544|58.3218|57.0608|56.025|55.6534|55.4084|53.497|52.6656|52.4182|51.8264|51.8026|51.3182|51.3268|51.1333|51.1327|51.1845|51.2709|51.295|51.294|51.448|51.4624|51.5331|51.5586|64.7378|64.7568|64.9307|66.5642|66.6417|66.6659|65.3654|65.2822||||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0325|ROSE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0326|MEI|shares_outstanding|0||||26.147|26.495|26.495|26.495|26.495|28.672|28.672|28.672|28.672|32.519|32.519|32.519|32.519|32.666|32.666|32.666|32.666|32.825|32.825|33.028|33.028|33.028|33.028|33.349|33.349|33.349|33.586|33.586|33.618|33.586|34.058|34.058|34.061|34.061|34.174|34.174|34.174|34.354|34.669|34.472|34.669|34.469|34.822|34.822|32.922|34.832|34.7794|35.1806|35.029|35.176|35.171|35.341|35.346|35.303|35.473||35.472|35.546|35.552|35.546|35.546|35.348|35.491|35.99|35.57|35.5703|35.7207|35.7207|35.7292|35.7555|35.829|35.8285|36.013|36.0129|36.1717|36.1717|36.1771|36.1861|35.7076|35.7076|35.7732|35.4818|36.2055|35.8153|36.3412|36.372|37.7816|37.363|37.7044|37.2862|36.838|37.3023|37.4058|37.3255|37.4126|37.4732|37.9678|37.9925|37.5793|38.479|37.839|37.762|38.268|37.5207|37.5207|37.2324|36.8331|36.8331|36.8036|36.9393|36.9915|37.0209|37.0209|37.0335|37.0335|37.0605|37.0605|37.1137|37.1179|37.3823|37.3823|39.2622|37.92|38.1556|38.3319|38.3479|38.3554|38.4756|38.1068|36.9129|36.8354|36.7436|36.7436|36.7873|36.7873|36.8349|36.8384|36.8517|37.0054|36.987|36.987|36.987|37.0594|37.0915|37.0915|37.0915|37.1643|37.5297|||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0327|MLHR|shares_outstanding|0||||97.26|99.236|97.26|98.764|98.524|100.796|98.644|98.104|97.708|98.136|102.584|98.136|98.388|97.8|97.8|97.8|97.8|97.804|97.636|97.804|96.42|96.732|96.588|96.68|96.82|102.456|102.668|102.544|102.68|102.124|100.236|100.204|100.66|100.592|100.304|99.1|99.328|100.016|101.232|101.62|101.504|98.36|98.904|99.128|99.184|99.344|99.752|100.764|99.944|98.796|95.196|94.208|94.528|92.062|91.868|89.73|89.662|89.662|85.978|84.973|79.568|79.566|80.8486|79.044|79.0442|78.6893|76.8146|76.8146|76.5031|75.9362|75.6253|75.6253|75.7345|76.0327|74.8491|74.8491|73.4728|72.7652|72.9137|72.9137|72.813|71.9897|71.2536|70.66|69.9028|70.3539|69.5823|69.0477|67.9011|66.339|65.2728|64.9296|64.4945|63.4968|61.5053|60.9679|56.6101|56.1147|55.7227|53.6343|53.6814|53.7869|55.8849|55.8898|55.9358|56.9592|57.0601|57.0909|57.1375|57.2904|58.1343|58.2266|58.283|58.3293|58.3759|58.4401|58.4873|58.6179|58.683|58.9806|59.0593|59.2389|59.4046|59.485|59.5944|59.6542|59.8385|59.8703|59.8967|59.9082|60.025|60.0427|59.8994|59.7836|59.7158|59.7745|59.6641|59.6833|59.231|59.3029|58.902|58.8238|58.7941|59.0583|59.0623|58.7702|58.8669|58.9008|||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0328|DIN|shares_outstanding|0|||||||||||||||||||||||||||||10.842|10.842|10.842|10.76|10.996|10.974|17.746|17.746|17.862|17.93|17.93|17.944|18.08|18.084|18.108|18.208|18.83|18.334|18.344|18.366|18.636|18.664|18.716|18.752|19.094|18.928|18.934|18.934|19.034|19.22|19.348|19.418|19.628|19.702|19.708|19.764|19.848|19.981|20.111|20.117|19.9073|20.0003|20.0083|20.0113|20.1361|20.3999|20.6917|20.711|20.8793|20.9112|21.0063|21.28|21.3826|21.5736|21.297|21.3899|21.3642|20.2844|20.2261|19.9573|20.0357|19.5077|18.7694|18.4096|18.3622|18.0214|17.7682|17.8735|17.433|16.9102|16.9956|17.1055|17.3851|17.4654|17.4765|17.4084|17.5797|17.5946|17.5818|17.5644|17.9149|17.9281|17.9757|18.1831|18.5361|18.5569|18.0341|18.0602|18.3146|18.3268|18.4189|19.1979|19.3521|19.1679|19.0292|19.0409|19.1551|18.9675|18.9576|18.9536|19.0509|18.874|18.735|18.535|18.4098|18.2189|18.0921|17.9696|17.9795|17.9849|17.9962|17.9931|17.9221|17.803|17.7427|17.6443|17.6508|17.2524|16.7869|16.5219|16.4213|16.4176||||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0329|GCO|shares_outstanding|0|||||15.039|15.045|15.081|15.081|15.081|15.081|15.081|15.099|15.081|15.174|15.174|15.174|15.174|15.174|15.174|15.174|15.174|15.189|20.68|20.68|20.68|22.603|22.603|22.603|22.618|22.661|22.674|22.661|22.661|22.834|22.675|22.846|22.885|22.845|23.219|23.658|23.902|24.182|24.254|24.306|24.307|24.317|24.337|24.344|24.344|24.344|24.352|24.356|24.457|24.511|24.701|25.015|25.111|25.666|25.771|25.776|25.9384|26.012|24.385|23.839|22.794|21.77|21.795|21.2267|21.468|21.5168|21.4579|21.4521|21.9024|21.9746|21.975|21.8052|21.9849|21.9161|21.8571|21.696|21.7454|21.7454|21.7449|21.7124|21.8049|21.9735|22.0985|22.4374|22.6606|22.743|22.8689|23.2597|23.268|22.8718|22.4716|22.742|22.7488|22.7888|22.7956|22.7963|19.1691|19.2272|19.2924||19.2026||22.6727|24.0742|24.0334|24.0535|24.0486|23.6742|23.6894|24.1627|24.1806|24.2694|24.4148|24.2941|24.1515|23.9965|24.0106|23.9786|23.8334|23.9193|23.9232|24.0936|24.0781|24.0269|24.034|23.7853|22.0905|21.8343|21.3126|20.6213|19.8707|19.8658|19.6119|19.919|19.9132|19.9038|19.9185|19.9151|20.1925|19.1026|18.3488|14.9989|14.7002|14.6972|14.6913|14.9938||||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0330|LGND|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||3.105|3.6967|4.5722|2.9923|4.6695|4.6852|4.746|5.2998|5.2998|5.4273|5.4962|6.4172|6.4368|6.5505|7.0875|7.6148|7.7667|7.8855|7.9552|8.8362|9.1853|9.4315|9.4415|9.4583|9.872|9.9172|9.9511|10.0152|11.1302|11.8862|11.9043|11.908|11.5446|11.5573|12.1635|12.1985|12.2432|12.3059|12.3088|12.1618|12.1715|12.1767|12.189|12.1771|12.9037|13.1235|12.9527|16.58|16.8495|16.8845|15.9056|15.7134|15.6561|15.6554|15.6574|18.8822|18.8837|19.8232|18.7221|19.4436|19.5966|19.517|19.518|19.5089|19.526|19.5583|19.5613|19.5643|19.7343|19.7867|19.9645|21.2786|21.3429|21.4358|21.5283|20.4685|20.7171|20.7785|20.1171|19.5752|19.6584|19.8371|19.9183|19.949|20.8156|20.8531|20.8989|20.9093|20.996|21.0497|21.0948|21.1487|21.302|21.0952|21.0952|20.7655|19.664|19.39|17.563|16.823|16.05|16.071||||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0332|XON|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0333|EVER|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.803|25.0208|25.2252|25.4392|25.7547|26.0975|26.4382|26.9823|27.3629||||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0335|CVBF|shares_outstanding|0|||||55.9198|55.9198|55.9198|55.9198|55.9198|55.9198|55.9198|55.9592|55.9592|55.9592|55.9592|55.9592|55.9735|55.9735|55.9735|55.9735|56.8424|56.8424|56.8424|56.8424|58.3371|58.1905|58.3371|58.3407|58.4766|58.4766|58.4766|57.225|58.4766|56.4991|56.8567|57.2787|58.4766|58.4873|58.591|58.6911|58.6911|58.7662|58.9701|58.9987|59.0738|59.1989|59.3992|65.3316|65.4073|65.6039|65.7112|65.8077|66.6046|66.6046|66.7905|66.8334|67.1477|66.6613|66.8365|66.9438|66.9104|67.1856|67.1427|67.1512|67.2649|67.2974|67.4729|80.3182|81.2342|81.6456|81.6649||81.9836|82.1324|82.1836|82.2002|82.4382|82.4829|82.2676|82.3048|82.6175|82.7105|83.3343|82.9973|83.1642|83.1388|83.2016|83.4162|84.7921|83.9696|84.0226|84.0732|84.1272|84.151|84.2268|84.2733|83.2146|84.3349|83.4346|83.1649|83.0957|83.2214|83.2703|83.2703|83.3265|83.3265|106.2315|106.2635|106.2933|106.4358|105.9184|106.0756|106.0783|106.0842|104.5817|104.4823|104.707|104.8079|104.8134|104.8896|104.9031|104.978|105.2099|105.3702|106.0117|105.7991|105.7969|105.8932|106.2469|106.3371|106.3551|106.385|107.7862|107.947|108.0975|108.252|110.1088|110.1493|110.1574|110.1849|110.259|110.3025|140.3347|140|140.0092|140.1417|140.1571|140.1025|135.511|135.5163||||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0336|COHR|shares_outstanding|0|||||15.12|15.12|15.252|15.12|15.338|15.398|15.64|15.572|15.73|15.766|15.856|15.98|15.98|15.98|16.258|16.428|16.59|16.968|17.032|17.41|17.486|17.712|17.824|18.088|18.602|18.466|17.732|17.674|17.874|18.17|18.214|18.576|18.776|18.868|18.874|19.044|19.234|19.526|19.826|20.202|20.304|20.462|20.676|20.988|21.2|21.458|21.738|21.942|22.084|22.382|22.422|22.562|22.638|22.784|22.926|23.168|23.258|23.694|23.736|23.882|23.951|24.062|24.142|24.708|25.118|25.476|27.102|27.332|27.505|28.292|28.426|28.614|28.783|29.01|29.042|29.241|29.29|29.762|29.939|30.059|30.177|30.317|30.392|30.57|30.766|31.103|31.173|31.043|30.72|31.232|31.412|31.564|31.564|31.553|31.552|31.546|31.552|23.676|24.191|24.3509|24.3878|24.4546|24.455|24.6441|25.088|24.836|24.554|25.1998|25.0643|25.0457|23.722|23.531|23.668|23.683|23.746|24.0415|24.319|24.432|24.464|24.8392|24.87|24.942|24.95|24.865|24.763|24.836|23.97|24.1896|24.218|24.295|24.324|24.553|24.578|24.631|24.631|24.8217|24.834|24.299|24.299|24.3266|24.137|23.982|23.982|24.1538|24.1667|24.256||||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0337|BGCP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|51|51.7891|51.8627|51.8627|54.4142|54.9591|54.9738|54.9208|54.9512|54.9553|54.9553|55.1479|55.0389|55.1303|55.453|55.907|56.1036|56.1745|53.5213|53.3462|52.0125|51.1433|49.9753|50.0386|50.1155|50.2308|50.249|50.4027|50.438|56.9525|50.5354|50.792|50.956|82.753|80.7584||80.494|79.651|81.454|82.572|81.999|89.737|93.746|96.104|100.205|120.803|127.079|132.068|139.611|143.229|149.841|158.762|165.722|171.176|213.731|216.431|220.014|218.849|220.229|219.956|221.801|248.504|250.897|253.911|271.598|276.14|278.16|279.718|283.315|285.905|287.109|291.816|314.127|325.758|328.36|337.359|339.266|343.7554|348.199|353.799|356.942|359.207||||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0339|VGR|shares_outstanding|0||||||||||||||||||67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|67.1041|8.8798|8.4592|49.2939|64.1468|64.1468|66.3801|53.9441|53.8376|52.1367|52.1367|49.7811|18.2387|48.7776|48.6578|48.6578|48.6578|51.0587|51.0188|51.0191|51.0191|51.7173|51.7196|51.5337|51.5337|51.5337|50.417|50.417|50.417|50.417|56.6889|57.039|58.3484|58.3484|58.3492|58.3492|58.3466|58.3466|58.3454|58.3454|64.8594||64.8593|74.2475|75.9258|79.832|80.0376|80.0376|80.0371|83.5195|84.7177|84.7376|84.8201|85.1784|85.3234|86.5536|86.7628|86.8443|86.9773|87.2617|88.2909|98.6991|98.8342|107.1965|107.2707||107.713|107.9571|108.3992|108.4014|108.4014|112.8971|112.9065|112.9065|113.7629|113.7839|115.6076|116.0794|116.0958|116.2333|116.2049|116.2554|116.3455|117.4662|117.373|117.372|117.3768|120.2656|122.4231|126.4961|126.4961|126.5664|126.6172|130.6365|133.6355|134.5957|139.275|146.1355|149.068|149.1088|149.0117|150.4703|150.4703|150.5311|147.9902|147.8744|149.8361|149.2573|149.0344|148.1379|148.1379|148.1728|147.9604|147.9604|148.007|148.0016|147.7901|148.0849|148.0849|153.4845||||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0340|COLB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||2.5101|2.6371|2.6371|2.7987|3.2716|7.5398|7.5438|7.5518|7.5598|7.5638|7.5638|7.5678|7.5772|7.5812|7.5986|7.2619|7.6961|8.1997|11.458||11.5582|11.5942|13.8586|13.9841|14.0817|14.099|14.1324||14.1511|14.1511|14.1645|14.1752|14.1922|14.3039|14.4047|14.4601|14.4742|14.227|13.9247|13.9146|13.9328|13.9338|13.9811|14.0032|14.0609|14.0693|14.1103|14.2405|14.253|14.278|15.594|15.623|15.696|15.808|15.831|15.969|16.024|16.047|16.06|16.1607|17.8922|17.894|17.953|18.084|18.111|18.147|18.1735|18.2629|18.264|28.099|28.129|28.242|39.304|39.328|39.338|39.481|39.475|39.502|39.506|39.67|39.655|39.689|39.686|39.844|51.237|51.271|51.265|52.6|52.635|52.649|57.437|57.699|57.709|57.729|57.724|58.008|58.025|58.043|58.042|58.329|58.353|58.376|73.02|73.24|73.245|73.26|73.249|73.565|72.924|72.288|72.124|71.575|71.586||||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0342|ONB|shares_outstanding|0|||||15.5021|15.5021|15.5021|15.5021|21.2901|21.2901|21.2901|22.0446|25.4182|25.4182|22.042|26.5602|26.5602|26.5602|26.5602|29.8928|29.8928|29.8928|29.7151|30.1166|30.1166|30.1166|34.7038|33.7319|33.5835|33.4365|33.4365|33.7319|33.4365|36.4993|36.4354|36.3036|38.8588|38.7769|38.8345|44.5368|47.2952|47.2032|47.6968|47.4922|47.4922|47.3221|50.2673|53.6907|54.1843|56.1499|55.6601|58.2498|58.0694|58.0694|57.7086|59.3201|58.951|58.5072|58.0646|57.7089|58.676|58.255|58.0445|57.6387|61.8088|61.9119|61.1082|60.3299|71.4718|70.706|74.2796|72.8052|72.6873|72.0795|71.2287|70.7882|70.8466|70.4299|69.9946|70.3731|69.8676|69.9779|70.0617|69.8758|69.7714|69.5866|69.258|69.2593|68.717|68.95|68.01|67.649|67.409|67.113|66.406|66.503|66.423|66.198|66.202|66.205|66.202|66.206|66.285|66.321|66.411|66.433|87.173|87.182|87.161|87.171|87.172|87.183|94.734|94.752|94.752|94.654|94.674|94.687|101.403|101.179|101.367|100.881|100.693|99.859|100.084|105.851|113.984|116.847|116.983|115.205|114.523|114.297|114.352|135.005|134.985|135.159|135.435|135.5163|135.523|152.04|152.172|152.351|152.352|175.141|173.979|172.231|170.031|169.616|165.109|165.093|165.333|||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0343|SSB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8064|||||6.9211||||8.5042|8.5042|||8.5391|8.5391|8.5319||8.5028|8.5264|8.5006||8.4322|8.4534|8.4592|8.4666|8.466|8.469|8.4739|8.4852|8.5106|8.4608|8.4239||8.4611|8.4722|8.4795|9.0808|9.1098|9.1237|9.1494||9.1874|9.2011|9.2102|10.1604|10.1924|10.2115|11.2425||11.3287|12.7053|12.7125|12.7395|12.7508|12.7739|12.7795|12.7938|13.9588|13.9877|14.0044|14.0394|14.0522|15.086|15.1142|16.9375|17.0179|17.0321|24.0665|24.1041|24.1182|24.13|24.1352|24.1507|24.1568|24.1975|24.2118|24.1627|24.1778|24.1952|24.2091|24.2304|29.2307|29.2593|29.2674|36.7597|36.7834|36.8256|36.7232|35.8295|35.3685|34.7356|33.9027|33.7444|33.4442|70.9071||||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0344|AXL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.465|39.465|46.357|46.357|46.357|46.357|46.357|43.7|43.857|43.975|47.009|47.2|48.3401|48.6048|49.7262|49.7|49.9652|51.6482|52.5639|53.6|52.279|51.919|51.919|49.7|50.7426|50.8346|50.8757|50.8757|51.8808|51.8967|51.8846||53.0101|53.3444|53.5146|53.5023|54.185|54.3739|54.3051||55.4775|55.3787|55.5659|73.7|71.5762|71.4015|71.3823|74.3|75.3013|75.3346|75.3089|73.8|74.9823|74.8396|74.8396|74.9|74.8396|74.9743|75.565|75.6|75.6467|75.7571|75.7571|75.8|75.7692|76.022|76.0468|76.1|76.4843|76.4452|76.4732|76.5|76.9|111.3|111.3|111.3|111.7|111.7|111.6|111.7|112.5|112.5|112.5|112.6|113|113.3||||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0345|COLM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6582|75.6912|75.7031|75.7631|75.846|75.873|75.942|76.05|76.146|76.314|76.829|77.127|77.655|78.394|78.49|78.566|78.684|78.902|79.04|79.474|79.608|79.874|80.056|80.506|80.85|81.026|79.94|80.252|80.506|75.474|75.666|73.726|73.85|71.24|71.522|71.996|72.602|72.2099|72.2451|71.648|69.722|69.672|67.7082|67.7366|67.7942|67.824|67.582|67.472|67.506|67.646|67.27|67.366|67.804|68.002|67.27|67.276|67.54|67.592|67.882|68.15|68.562|68.818|68.956|69.19|69.744|70.08|70.047|69.828|70.395|70.263|70.263|69.277|69.665|69.729|69.792|69.873|69.634|69.686|69.863|69.995|70.113|69.988|69.27|68.246|68.346|67.586|67.562|67.561|66.116|66.148||||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0346|ESRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||241.1495|245.506|245.8943|245.964|267.1297|267.0919|267.5558|267.5864|267.5951|267.6234|269.4388|269.4887|299.0995|299.1405|300.3679|300.4178|300.4168|300.377|302.9964|303.3336|303.3336|303.3106|304.8259|304.8918|304.2566|299.6944|297.6762|290.8226||||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0347|GMED|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.461|91.127|91.27|91.9329|92.8158|93.2251|93.4428|94.0654|94.3668|94.4643|94.706|94.9|95.067|95.226|95.32|95.498|95.65|95.806|95.93|96.078|96.289|96.367|96.6579|97.1636|98.2477|98.4501|98.5734|98.982|99.077|99.403|99.8251|98.0941|97.757||||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0349|DY|shares_outstanding|0||||11.936|11.936|11.936|11.936|12.265|11.936|11.936|11.936|11.936|11.936|12.468|11.936|11.936|14.606|15.006|16.772|14.298|15.03|15.037|15.037|15.417|15.417|15.6|15.816|16.597|16.597|13.826|20.729|21.076|21.076|19.034|18.915|19.454|19.484|19.517|19.517|19.517|19.517|19.171|19.171|18.969|19.171|19.171|19.171|19.171|19.205|19.205|19.2392|19.2472|19.3023|19.3523|19.5185|19.5475|19.7367|24.4534|24.4581|28.987|33.049|33.1261|33.1441||34.5703|38.4422|38.5327|38.9875|41.7998|42.084|42.0402|42.084|42.497|42.9366|42.9253|42.9261|47.9016|47.8464|47.8693|47.8693|47.8715|47.9868|48.0571|48.486|48.5236|48.5391|48.6211|48.6654|48.8173|48.8652|48.8686|40.2788|40.2965|40.6121|40.6138|40.6456|40.6578|41.0051|40.9687|41.0174|40.7026|39.352|39.352||39.4459|38.9985|39.0173|39.1257|38.6538|38.6562|38.3052|35.2538|35.2135|33.4876|33.5785|33.9512|33.5937|33.5877|32.5951|32.9933|33.0174|33.2641|33.2958|33.7901|33.7919|33.9906|34.0001|33.9911|34.0766|33.3818|33.2365|32.8928|31.3414|31.4203|31.4652|31.4206|31.422|31.0873|30.938|31.1857|31.1931|31.2245|31.2834|31.43|31.4789|31.4899|31.5205|31.5839|31.6019|31.8369||||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0350|DF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0351|PODD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6332|26.3128|26.4276|27.2238|27.5359|27.7041|27.7482|27.7789|27.8391|27.9095|30.7892|37.7553|37.9398|40.1213|40.1714|45.4408|45.8296|47.2542|47.3864|47.5041|47.7121|47.9159|48.1149|48.3591|53.3014|54.3296|54.5213|54.8704|55.2616|55.4954|56.0404|56.299|56.7043|56.876|56.9146|56.9548|57.1125|57.2409|57.4184|57.458|57.9127|58.0441|58.1561|58.3193|58.7232|58.9754|59.0686|59.1888|59.6384|60.1499|61.787|62.6855|63.0579|65.6043||||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0352|PNFP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.82|3.82|3.82|4.6241|4.6241|4.6241|7.3841|7.3841|7.3841|7.3841|7.3841|7.3841|7.3841|7.3841|7.4046|8.3892|8.3892|8.3914|8.4059|8.4242|8.4266|15.3006|15.3709|15.4093|15.4461|15.535|15.5471|15.5535|22.2648|22.4673|22.5876|23.7086|23.9969|24.063|32.9297|32.9567|33.0297|33.3511|33.4217|33.6605|33.8704|34.1323|34.1362|34.3069|34.355|34.616|34.6759|34.6917|34.6966|35.0225|35.0738|35.1337|35.2219|35.5673|35.6015|35.6545|35.7325|35.8647|35.978|40.8029|40.9061|41.995|42.1841|46.1598|46.3594|49.7896|77.6465|77.6521|77.7396|77.853|77.9|77.9|77.5|77.1|76.9|76.7|76.5|75.8|75.8|75.8442|||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0353|CLI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|10.5|10.5|10.4|10.4|10.4|15.105|15.202|15.206|18.661|26.377|36.793|36.652|36.662|49.856|55.835|57.971|57.282|57.266|58.269|58.916|58.391|58.447|58.489|58.7828|58.6986|56.9809|56.9617|56.2991|56.3337|56.7123|57.1974|57.667|57.6698|57.3185|57.5923|58.0113|58.1836|59.4205|60.4013|60.6065|60.7301|61.0389|61.5141|61.7046|61.8529|62.0196|62.2304|62.3604|62.5512|62.9252|67.9172|67.9272|67.9119|65.5581|65.6807|65.7563|65.8755|66.4215|66.7305|78.3342|78.5548|78.9698|79.185|79.3986|79.5282|79.6055|86.933|87.0504|87.1417|87.7995|87.8112|87.8193|87.8219|87.5363|87.9238|88.0044|88.0218|88.2476|88.6301|88.9821|89.0552|89.0766|89.1279|89.0901|89.3102|89.584|89.6383|89.6506|89.6473|89.6967|89.8448|89.9139|89.9136|89.9141|90.1363|90.2863|90.3073|90.3203|90.3258|90.5534|90.552|90.5952|90.5961|90.5967||||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0356|TRMK|shares_outstanding|0|||||52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|52.348|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.01|59.012|59.01|59.01|59.01|59.01|59.01|62.346|62.346|62.346|62.346|62.346|69.822|69.822|69.822|69.822|69.822|69.822|69.822|69.822|69.822|72.774|72.774|72.874|72.74|73.466|72.774|72.774|72.532|71.899|72.184|71.408|70.424|69.1634|68.8038|65.2008|64.755|64.3445|64.914|64.1133|63.7057|62.9193|62.2043|61.6604|60.5167|59.2102|59.0146|58.5192|58.2467|58.2802|57.8043|57.8228|57.8585|56.9827|56.7518|55.9352|55.7715|55.6802|55.2622|58.6112|58.6766|58.1255|57.2643|57.2724|57.2724|57.2964|57.2964|57.3246|57.3247|57.3783|57.4238|57.44|63.6738|63.8445|63.8854|63.886|63.9176|63.9871|64.1192|64.1192|64.1425|64.7656|64.7757|64.7799|64.8204|67.1511|67.1632|67.1817|67.373|67.4396|67.4398|67.4398|67.482|67.5566|67.5574|67.5574|67.5591|67.6398|67.6236|67.6269|67.6286|67.7294|67.7409|67.7421|67.7461|67.7751|67.6211|67.6214|65.8344|64.7899|64.3988|64.2628|64.2001|63.3969|63.4224||||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0357|NTCT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.723|25.875|26.72|26.8174|29.1965|29.4221|29.521|29.5636|29.4578|29.6248|29.686|29.8215|29.8833|29.9687|29.9827|30.0489|30.0654|30.2864|30.3814|30.5171|30.5442|30.6805|30.689|30.965|30.971|31.2228|31.2848|31.6968|31.6427|31.8366|32.1909|32.3008|38.5587|38.5951|38.8388|39.0867|39.2878|40.1624|40.3158|40.3344|40.4755|40.8646|41.7697|41.8619|41.9906|42.1824|42.5573|42.7266|41.5067|41.5347|41.8142|41.7091|41.7887|41.6046|41.4669|41.3814|41.5047|41.3261|41.1658|41.0423|41.1815|41.2175|40.8078|40.753|99.1319|98.5704|94.0885|91.9926|91.7524|91.7869|92.0413|89.5384|87.1409|87.2671|80.27|80.5353|77.7047|77.8318|77.6104|76.5543|74.838|73.8552|72.2209|72.4552||||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0358|EVR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9952|4.5877|6.3596|6.3596|11.102|11.1515|11.2292|11.6609|11.5147|11.738|12.0533|12.2133|12.3327|16.2832|16.3466|17.0833|16.7537|18.9719|19.9837|20.9193|26.3838|27.4256|27.9414|29.0459|28.3617|29.0417|29.577|31.8049|30.652|31.7174|33.0696|34.8684|35.6434|35.9791|36.2552|36.6994|36.161|36.4016|39.6233|39.6767|38.7697|38.9001|39.1909|41.17|39.2429|38.5946|39.1022|40.9518|40.9444|40.7833|39.7487|41.0685|39.8647|39.4361|39.1761|40.5355|40.5843||||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0359|FRGI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1618|22.742|22.7482|22.7482|22.8946|22.9508|22.9999|26.0828|26.2436|26.3185|26.3557|26.3584|26.4747|26.5315|26.5694|26.5716|26.8261|26.6872|26.746|26.7556|27.0636|26.8351|26.8468|26.8475|27.2529|26.9195|26.8656|26.859|26.769|26.8266|25.9266|25.6126|25.1866|25.2883||||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0361|SIGI|shares_outstanding|0|||||56.744|56.744|54.5|53.888|54.08|54.08|54.08|54.08|54.128|54.128|54.128|54.268|54.22|54.316|54.376|54.296|54.444|54.304|53.824|54.356|54.588|54.588|49.896|50.2|51.732|51.884|52.32|52.524|52.652|52.836|52.932|53.096|53.256|53.42|53.536|53.776|54.396|54.576|54.788|55.128|55.148|55.308|55.952|56.672|56.972|57.196|57.364|57.6|58.064|58.272|58.508|58.176|58.656|58.644|58.772|58.532|59.08|58.422|56.914|57.048|56.176|55.504|55.18|53.1154|52.2391|50.984|50.373|50.7218|50.3411|50.7995|50.9373|51.423|51.5746|52.0014|52.8451|53.6388|53.7911|54.0089|54.3052|54.5659|55.4389|55.6088|55.542|55.8781|56.7239|56.7712|56.4315|56.5882|55.0261|58.3459|57.3731|57.2723|54.8578|53.4739|53.0791|54.305|53.3068|52.6798|52.7676|52.6993|52.8197|53.0108|53.0744|53.2442|53.2517|53.4182|53.512|53.6765|54.0175|54.1648|54.2206|54.4105|54.8051|54.951|55.0014|55.1634|55.531|55.7285|55.7749|55.9216|56.2192|56.3739|56.4242|56.5948|56.948|57.1033|57.1817|57.3607|57.636|57.8126|57.8522|57.9672|58.2476|58.3627|58.3911|58.4951|58.7475|58.8351|58.889|58.9486|59.2229|59.3281|59.3996|59.4612|59.7075|59.8117||||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0362|POWI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.296|48.348|48.876|49.78|49.988|51.376|52.624|52.876|52.936|54.462|54.642|54.828|54.86|55.2331|55.4821|55.8579|56.0212|56.516|56.934|56.9844|57.2556|58.0487|59.1745|60.2781|60.816|61.524|61.8356|61.8356|60.9839|58.7955|58.9299|59.0962|58.7334|57.365|57.365|57.365|57.365|57.3762|57.3762|59.2309|60.1394|60.8007|61.9749|58.6379|53.8021|53.8777|53.2275|53.8881|54.5559|55.9749|55.6985|55.8989|56.7507|57.6141|58.1358|56.1048|56.1314|56.7036|57.6656|57.9391|57.0724|57.8838|59.208|59.8539|60.0439|60.7493|60.2004|59.0503|58.4169|58.7268|58.2156|56.8606|57.3044|57.3994|57.7767|58.2795|58.4993|59.1132|59.518|59.4336|59.5649|59.1622|58.815|58.659|57.7773|58.22|58.66|58.838|58.8619|59.382|59.752||||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0363|SWC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0364|KFY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.633|35.77|36.016|36.277|36.8456|37.19|37.7263|37.4546|37.4467|37.809|37.8119|37.7869|37.767|37.871|37.8576|37.8273|37.5381|37.848|37.6081|37.6224|37.8942|39.012|38.9847|39.4897|39.9924|40.769|40.9602|42.1413|42.3779|42.9106|43.7206|42.1098|42.6935|48.3669|46.615|46.6453|46.388|46.443|47.6355|44.7479|44.7219|44.7701|45.6628|45.7731|46.0051|45.4493|46.2889|46.4023|46.9678|47.0833|47.7201|47.7655|47.8155|47.9557|48.4876|48.5991|48.6809|48.8132|49.3139|49.4728|49.7333|49.8555|50.299|50.3671|50.4133|50.6268|51.2012|51.2892|57.2837|57.3042|57.9017|57.4222|57.1612|56.9541|56.4925|56.5129|56.5249|56.5216|56.9406|56.6751|56.4294|56.4361|55.9758|55.2305|55.0445|54.869|54.7811|||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0366|MWA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.5949|114.5949|114.6262|114.7663|114.8295|114.8961|115.0449|115.1323|115.417|115.4338|115.6112|115.6218|116.5306|153.7909|154.295|154.4577|154.5611|154.7085|155.3283|155.4796|155.5885|155.7936|156.4385|156.6687|156.8008|156.8406|157.5055|157.8109|158.0377|158.2343|159.0041|159.2753|159.6635|159.7607|160.6019|160.7951|160.4418|160.4978|161.1402|161.481|161.6332|161.6931|162.0657|159.9837|158.5142|158.5904|158.5394|158.0474|158.1262|157.3321|158.0812|158.2492|157.3101|157.4621|157.889|157.7079|157.7629||||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0367|FWRD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||25.7586|27.5352|25.8801|26.078|26.1229|26.2534|26.3433|26.3613|26.3613|26.6537|26.7346|26.7436|26.7616|26.7884|26.8154|26.8784|27.108|27.6618|27.8779|28.3237|28.3237|28.5248|30.9124|30.9875|31.115|31.3332|31.6942|31.8012|31.9677|32.3009|32.3539|32.3829|32.457|32.6252|32.6309|32.1462|31.8271|31.8572|31.9484|32.1419|32.2453|32.281|32.2176|32.2296|32.4139|32.3338|31.5628|31.1147|31.3608|31.3165|31.4999|30.4615|30.3721|30.1674|29.4507|29.4833|28.6481|28.7561|28.8428|28.9461|28.9414|28.9389|28.9418|28.9429|28.9504|28.9524|28.988|29.0024|29.0309|29.2431|29.3776|28.4769|28.5533|28.8883|28.9271|29.19|29.1948|29.9638|30.3462|30.4159|30.5221|30.9984|30.6287|30.2452|30.2552|30.7603|30.8308|30.6265|30.5439|30.4342|30.2426|30.2835|30.0903|29.9999|30.0939|29.5324|29.4541|29.162|29.0738|28.869|28.5349|28.4151|28.04|27.9151|27.8502|27.6785|27.729||||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0369|ELLI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0370|CSOD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.518|47.919|48.233|49.274|49.702|49.98|50.371|50.689|50.976|51.358|51.942|52.47|53.094|53.325|53.527|53.826|53.918|54.107|54.433|54.704|54.998|55.693|56.126|56.516|56.7295|57.177|57.763|57.512|57.525|58.244|58.812|58.886|59.407|59.977|60.726|61.038|62.5121|64.0599|64.538|||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0371|CCOI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.171|0.1713|0.1742|0.1742|0.1742|0.1742|0.713|0.6536|0.6998|0.8021|0.8787||32.392|43.8882|43.8243|44.0312|44.1289|48.4339|48.7518|48.9281|49.9589|48.3172|48.1826|47.9299|47.6412|47.9299|44.5889|44.3419|44.3124|44.5149|44.5743|44.854|44.8559|45.8299|45.7986|45.8385|45.9713|46.0283|45.8423|45.8933|45.9934|47.1405|47.1612|47.1166|47.1734|47.244|47.3439|47.3342|46.9516|46.4664|46.4491|46.3987|46.1946|45.632|45.1768|45.1987|45.2175|45.5653|45.5374|45.4788|45.4988|45.9274|45.9462|45.9608|46.2831|46.4439|46.4614|46.3365|46.3504|46.8064|46.8216|46.8404|47.1394|47.2792||||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0372|BGS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.694|36.779|36.779|36.779|36.779|36.797|36.797|36.2467|36.0331|35.8673|47.3673|47.3673|47.6187|47.6356|47.6356|47.6399|47.9002|47.918|47.7001|47.7001|48.3698|48.3872|48.3872|52.5608|52.8588|52.8734|52.8734|53.4459|53.6497|53.6637|53.6637|53.6637|53.7586|57.9767|57.9767|57.9767|62.6402|62.6563|66.4063|66.4063|66.4745|66.4963|66.4963|66.499|66.5931|65.9323|65.9329|65.6387|65.2976|65.3755|64.0446|64.0446|64.1205|64.1605||||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0373|HALO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4219|39.4886|39.7047|49.2021|49.9225|49.962|50.0458|60.247|61.3486|62.0521|64.4495|68.737|71.9442|76.5102|77.6188|77.9039|79.508|80.0986|81.1127|82.9464|82.9576|89.6566|91.0953|91.6818|91.8816|92.0103|100.3834|100.5808|102.0335|103.6094|103.6479|103.9893|112.411|112.6886|112.6925|112.7092|113.1429|113.2856|113.9867|114.5335|124.483|125.294|125.546|125.721|127.163|127.764|127.811|128.152|129.114|129.411|129.488|129.502|129.8218|141.908|142.301|142.789|143.886|144.222|144.522|144.725|145.364|145.859|146.457|136.713|135.364|136.671||||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0374|JJSF|shares_outstanding|0|||||8.396|8.396|8.396|8.456|8.456|8.456|8.456|7.632|7.632|11.448|11.672|11.672|11.672|11.672|11.692|11.692|11.824|11.976|12.5|12.5|12.544|16.612|16.616|16.724|16.744|16.67|16.49|16.482|16.502|21.208|21.282|21.318|21.282|21.658|20.8|20.41|20.432|20.542|20.8|20.682|20.682|20.036|19.778|18.816|18.764|18.718|18.252|18.02|17.86|17.658|17.498|17.5|17.534|17.594|17.7|17.744|17.886|18.032|18.072|18.076|18.264|17.932|18|18.016|17.96|17.084|17.044|16.832|16.892|17.156|17.272|17.308|17.308|17.736|17.806|17.81|17.484|17.3867|17.514|17.568|17.812|17.938|18.012|18.044|18.148|18.244|18.272|18.297|18.351|18.446|18.468|18.515|18.575|18.6749|18.702|18.71|18.676|18.674|18.748|18.342|18.3778|18.433|18.526|18.374|18.414|18.482|18.491|18.542|18.579|18.662|18.727|18.662|18.861|18.902|18.78|18.783|18.806|18.756|18.677|18.681|18.701|18.639|18.663|18.678|18.689|18.692|18.676|18.677|18.617|18.618|18.668|18.697|18.716|18.729|18.663|18.668|18.697|18.697|18.754|18.774|18.815|18.83|18.895|18.9|18.888|18.888||||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0375|STNG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8089|||2.4635||3.1802|3.1574|3.8345|3.8345|4.227|4.2188|6.3828|3.6145|16.4656|18.7656|19.8792|20.0948|17.8534|16.4436|16.4575|16.3828|18.2592|17.8032|17.5335|17.3036|17.2379|17.463|17.463|17.463||28.0663|32.6508|33.163|33.163|51.5894|51.3976|51.397|51.6152|58.1424|58.2024|58.6721|58.8087||||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0376|WTS|shares_outstanding|0|||||22.87|22.87|22.87|22.87|22.87|22.87|23.148|23.148|23.148|23.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.148|25.17|25.202|25.218|25.226|25.248|25.26|27.121|27.21|27.226|27.279|29.83|29.832|29.852|29.89|29.93|29.942|29.318|29.408|29.46|29.482|29.49|29.599|29.616|29.623|29.636|29.638|29.682|28.223|27.102|27.009|27.042|27.013|27.038|27.069|27.153|27.156|26.854|26.854|26.854|26.344|26.458|26.374|26.3738|26.381|26.4272|26.4612|26.4833|26.5232|26.5248|26.5117|26.5518|26.7003|26.7636|27.0487|27.146|27.2627|27.5905|32.0643|32.261|32.2998|32.3529|32.393|32.436|32.518|32.533|32.5491|32.6471|32.6607|32.7348|38.533|38.6456|38.6844|38.7596|37.8939|36.6255|36.6551|36.5441|36.6015|36.6145|36.6161|36.6788|36.7004|36.7754|36.884|37.0324|37.0564|37.179|37.2119|36.3224|36.4251|36.7218|34.7183|34.9753|35.2623|35.3506|35.2231|35.2885|35.3141|35.1495|35.1172|35.1939|35.0314|34.8905|34.768|34.6422|34.4292|34.1886|34.2303|34.2545|34.2103|34.1995|34.2203|34.1484|34.1035|34.1074|34.134|34.1107|33.9758|33.9896|33.9368|33.8963|33.8657|33.774|33.6911||||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0377|ICON|shares_outstanding|0|||||||||||||||||||||||||0.0656|0.0656|0.0656|0.0656|0.0675|0.0675|0.0675|0.088|0.0675|0.0746|0.0786|0.0913|0.0786|0.0786|0.0786|0.0786|0.0901|0.104|0.1016|0.4768|0.4968|0.61|0.7194|0.8452|0.8709|0.8742|0.8742|0.8746|0.8768||0.9818|0.9634|1.0171|1.168|1.2362|1.2425|1.417|1.4178|1.4178|1.7212|1.7816|1.7897|1.7897|1.7896|1.7998|1.7998|1.8028|1.7869|1.7898|1.8088|1.812|2.0287|2.331|2.4097|2.4789|2.4794|2.4829|2.512|2.5775|2.5776|2.5912|2.7022|2.7335|2.8095|2.8219|2.8553|3.5224|3.5474|3.5635|3.8861|4.0323|5.6029|5.6653|5.6771|5.6915|5.7132|5.7459|5.7551|5.7698|5.8064|5.9872|7.0246|7.1508|7.154|7.1933|7.2289|7.2423|7.2521|7.2687|7.2974|7.3358|7.2685|7.0874|6.7684|6.8224|6.6608|6.0044|5.4901|5.1827|5.1128|4.8784|4.8143|4.7483|4.7953|4.8461|4.8342|4.8494|4.8581|4.8652|5.223|5.6246|5.7037|5.7168|5.72|5.7319|5.7339|6.3904|6.8561|7.4831|7.839|8.841|11.559|11.615|11.717|11.844|11.844||||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0378|BURL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.6325|73.6865|73.6865|74.1654|74.5897|75.2547|75.2547|75.3621|73.5602|72.0712|71.2844|71.3401|70.5971|70.1807|70.2588|68.972|68.2479|67.8717|67.8011|67.5507|67.4079|67.1451|66.4244|66.2706|66.2499|65.8925|65.7488|66.1636||||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0379|HURN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.286|16.365|16.871|17.0772|17.2144|17.2484|17.3792|17.103|18.0629|18.0718|18.6474|18.6829|18.6506|18.7434|19.1362|19.2248|20.7873|20.9833|21.5216|21.5375|21.3818|21.6291|22.0269|22.0697|21.9237|21.8781|22.2057|22.6317|22.6373|22.5665|22.9256|22.9507|22.9543|22.9125|23.2909|23.258|23.2435|23.2528|23.6538|23.4914|22.956|22.8792|23.1679|22.9458|22.9345|22.5262|21.7393|21.7485|21.7251|21.7178|22.1231|22.0952|22.1315|22.1169|22.414|22.4663|22.5549|22.5465|22.8834|22.9172|22.9208|22.7193|22.8452|22.866||||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0380|ROIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.75|51.75|51.75|51.75|51.75||51.75|51.75|51.75|41.5697|41.5697|41.5697|41.5697|41.6381|41.6381|41.6381|41.7203|49.3757|49.5872|50.6395|52.5181|52.5968|66.4106|71.8431|72.0626|72.4458|73.3453|90.49|91.7462|92.9913|93.8172|93.9667|99.4851|99.531|99.9421|101.9795|109.156|109.3018|109.7262|109.7302|109.7302|112.3475|112.7215|112.7195|113.9848|113.9928|114.3118|114.3078|115.3247|116.496|116.1207|117.64||||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0381|BECN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5189|39.5189|39.5803|39.9035|39.9981|43.3546|43.7503|43.8205|43.8665|43.873|44.2667|44.2733|44.2733|44.2733|44.2813|44.2979|44.8206|44.8371|45.0749|45.1217|45.2448|45.334|45.4905|45.6443|45.6639|45.7727|45.9314|46.0718|46.1541|46.2891|46.8325|46.9712|47.6671|48.2812|48.6178|48.7777|48.8986|49.1705|49.3008|49.3341|49.3928|49.4764|49.6074|49.6978|49.7907|59.1921|59.5216|59.708|59.8909|60.0305|60.2553|60.361|67.7009|67.9724|68.0433|68.1051|68.1358|68.4327|68.4759|68.4808|68.5742|69.1607|69.2363|69.2709||||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0382|PCH|shares_outstanding|0|||||30.332|30.748|30.752|30.764|30.764|30.77|30.772|26.104|25.972|26.104|26.546|26.71|26.71|26.71|26.71|26.853|26.71|26.854|26.887|26.908|26.893|28.795|28.843|28.859|28.878|28.966|28.969|28.971|28.985|29.024|29.031|29.033|29.083|29.119|29.125|29.144|29.184|29.184|29.188|29.144|29.213|29.217|29.217|29.225|29.224|29.223|29.109|28.962|28.942|28.844|28.845|28.866|28.896|28.913|28.95|28.995|29.006|29.009|29.009|28.919|28.938|28.949|28.952|28.972|28.6473|28.4283|28.4308|28.3464|28.2964|28.211|28.2816|28.3115|28.3765|28.4648|28.5139|28.5787|28.6401|28.6969|28.7496|28.8408|29.4638|29.5174|29.7205|28.92|28.974|29.0657|29.1963|29.3676|38.6314|38.7139|38.7475|38.8244|39.0224|39.0335|39.1882|39.2567|39.3901|39.504|39.5213|39.7409|39.7431|39.7454|39.7721|39.8268|39.9534|39.9868|40.0065|40.0326|40.1324|40.1874|40.1874|40.2022|40.332|40.332|40.369|40.3892|40.49|40.528|40.531|40.5369|40.589|40.591|40.596|40.6052|40.6759|40.6776|40.6776|40.6807|40.6882|40.5185|40.5185|40.5194|40.6085|40.6109|40.6109|40.612|62.7546|62.7551|62.7546|67.5698|67.588|67.186|67.221|67.221|66.951|66.871||||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0383|MSTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9472|7.0672|7.1176|7.137|7.5984|7.634|7.6886|7.8251|7.9449|7.9844|8.0141|8.0769|8.1631|8.7789|9.2093|9.1922|9.296|10.166|13.176|13.776|13.849|14.158|15.947|15.966|16.045|16.067|16.016|16.235|16.294|13.804|13.915|13.853|13.2779|12.811|12.604|12.693|12.4029|12.414|12.159|11.954|11.879|11.884|11.8888|11.8901|11.8908|11.899|11.915|11.949|11.782|11.416|10.913|10.641|10.707|10.71|10.761|10.783|10.839|10.934|11.225|11.284|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.31|11.326|11.364|11.364|11.401|11.424|11.431|11.431|11.435|11.442|11.447|11.447|11.447|11.447|11.467|11.467|10.587|10.237|10.24|10.267|10.116|9.764|9.686||||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0385|LTC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||7.977|7.995|8.658|8.956|9.713|9.737|15.245|15.246|17.863|17.658|17.9|17.701|18.296|18.297|18.621|18.535|19.351|19.484|22.766|23.046|24.856|25.025|26.724|26.738|27.679|27.661|27.407|27.415|27.368|27.036|26.053|26.0479|26.0479|26.031|26.031|24.871|24.491|18.393|18.393|18.393|18.393|18.055|17.8981|17.795|17.806|17.807|18.018|19.63|20.428|21.374|21.606|21.649|23.187|23.276|23.349|23.312|23.33|23.569|23.6589|23.37|22.9321|22.872|23.054|23.091|23.123|23.1377|23.1738|23.177|23.215|23.312|23.794|23.799|26.227|26.345|30.335|30.341|30.341|30.346|30.412|30.445|30.498|30.544|30.713|34.752|34.752|34.746|34.817|34.845|34.845|35.48|35.541|35.57|35.57|37.548|37.915|39.069|39.222|39.221|39.5734|39.564|39.571|39.57|39.629|39.635|39.657|39.657|39.7387|39.7472|39.7517|39.752|39.218|39.243||||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0387|AGIO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1276|31.0742|31.2025|31.8321|34.4244|34.6425|37.1005|37.289|37.4016|37.6054|37.6965|37.8992|38.0295|42.014|42.2204|42.3829|48.3463|48.618|48.8262|57.5416|57.9326|58.1679|58.2187|58.6598|58.7492|58.8777|68.4011|68.7899|69.0587||||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0388|FCN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1888|10.1306|10.1631|10.1756|10.1756|10.1756|10.6506|10.6386|10.6588|10.7487|10.7487|10.8544|10.8544|11.0454|11.0454|14.3519|14.534|14.7033|23.753|23.8842|27.4012|28.8079|29.3717|29.9577|30.7948|35.5518|35.9884|41.156|41.7675|41.8207|42.253|42.435|42.616|42.391|42.487|43.128|43.729|39.018|39.009|39.872|39.878|40.299|41.89|42.7276|42.9542|48.0569|48.979|49.64|50.394|50.817|51.1171|51.3352|51.695|51.815|46.985|46.967|47.15|46.427|46.144|42.026|41.555|40.954|41.484|41.981|42.039|41.355|40.755|40.208|40.494|40.089|40.526|40.854|40.936|41.027|41.181|41.485|41.807|41.887|41.234|41.385|42.083|42.367|42.037|41.321|39.527|37.941|37.729|37.72|38.179|38.356|38.147|38.027|37.612|37.629|37.39|37.11|36.71||||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0389|NPO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4163|20.4163|20.4163|20.1713|20.202|20.2232|20.2631|20.4821|20.497|20.5378|20.5711|20.9282|20.7095|20.7602||20.847|20.8897|20.9381|20.9829|21.4563|21.5387|21.6145|21.6312|19.9205|20.0077|20.275|19.8161|19.9638|20.179|20.1954|20.1537|20.3244|20.3455|20.3502|20.4327|20.4787|20.5108|20.572|20.5729|20.5836|20.6987|20.7|20.7005|20.7246|20.7343|20.9408|20.9511|22.7049|23.9744|23.9864|23.9727|23.2154|21.9554|21.9561|21.8501|21.7552|21.5631|21.4039|21.3641|21.3734|21.322|21.3251|21.3257|21.1777|20.737|20.7387|20.7397|20.7865|20.5927|20.5954|20.5988|20.5142|20.5155||||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0390|PSB|shares_outstanding|0|||||||||||||||||||||||||2.828|2.828|2.828|2.828|2.828|2.828|2.828|2.828|2.828|2.828|2.812|2.828|2.758|2.737|1.997|2.704|2.704|1.997|2.69|1.97|1.946|1.936|1.926|1.895|1.877|1.861|1.859|1.859|1.859|2.544|2.526|2.527||||2.0044|14.021|23.636|23.636|23.636|23.637|23.641|23.645|23.645|23.4321|23.204|23.113|23.0446|22.8735|22.4752|21.7041|21.5398|21.5464|21.5494|21.5529|21.5314|21.272|21.3472|21.5087|21.5655|21.8057|21.8107|21.8185|21.8397|21.8913|21.8963|21.7909|21.5606|21.344|21.2833|21.2961|21.311|21.3315|21.3445|21.349|20.7772|20.4264|20.4391|20.4568|20.4611|20.5254|20.5455|24.3861|24.3995|24.4924|24.6006|24.6195|24.6712|24.714|24.7161|24.1282|24.1282|24.2199|24.2474|24.2845|24.2985|24.3351|24.3806|24.3998|26.8498|26.8961|26.9044|26.9192|26.9192|26.9479|26.9719|27.0137|27.0341|27.0765|27.0845|27.12|27.1381|27.1865|27.214|27.251|27.2546|27.3167|27.3318|27.3466|27.3621|27.4179|27.4298|27.4351|27.441|27.4773|27.4815||||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0391|MSA|shares_outstanding|0|||||66.6973|66.6973|60.4027|60.4027|60.4027|60.024|60.024|60.006|60.024|59.7444|59.7444|59.2304|59.6993|59.6272|59.8076|59.528|59.8076|59.4649|59.4559|59.4108|59.4108|59.4108|58.9238|57.3456|58.7074|58.6532|57.9138|57.6883|57.6072|57.544|56.8406|56.5971|56.543|56.4619|55.9028|54.8206|55.028|54.9739|54.4959|54.2164|53.6933|53.522|53.0801|52.4488|52.4308|52.4128|52.1512|46.8126|44.8557|43.8096|42.8266|46.9929|41.4018|41.3386|40.2294|40.1843|40.1122|40.1663||39.4899|39.03|38.9398|38.8767|38.7054|38.7037|35.718|35.6113|35.5184|35.5309|35.5813|35.97|36.3385|36.5321|36.6126|36.6427|36.6577|36.7129|36.745|36.8373|36.928|36.994|37.0603|37.2437|37.3414|36.4114|36.6007|36.6282|36.546|36.5565|36.3793|36.2079|36.0154|35.9247|35.7801|35.6464|35.6618|35.7232|35.7824|38.1651|38.1629|38.1588|35.9626|35.9635|35.9725|36.0973|36.2741|36.3247|36.5197|36.6003|36.6262|36.6436|36.6926|36.8902|36.9659|36.9627|37.0078|37.1405|37.1677|37.1905|37.2021|37.3477|37.385|37.4392|37.4483|37.4798|37.3499|37.3427|37.3725|37.4437|37.5076|37.5531|37.7366|37.9422|38.1835|38.0255|38.2229|38.3031|38.4203|38.4646|38.5265|38.6829|38.7115|38.7379|38.8412|38.8456|38.8836||||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0392|SCS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.368|153.368|153.368|153.368|154.413|154.063|153.619|153.618|153.419|152.484|152.376|151.1584|150.168|150.168|149.6473|147.7504|147.3269|147.3269|147.2955|147.2655|147.4832|147.5889|147.5952|147.5955|147.8324|147.8324|147.8484|147.8906|148.2641|148.2585|148.3081|148.5176|148.8692|148.8993|149.0242|148.8889|149.9435|150.2909|148.9781|148.4902|144.3398|142.1971|141.4397|141.4397|135.091|135.0654|133.7321||133.4798|132.8557|132.8642|132.8713|132.9745|132.9717|132.9945|133.0663|131.6348|131.2515|130.169|126.6073|127.0522|125.2865|125.0729|125.1646|124.7495|123.8703|123.8868|124.0392|123.2785|123.0585|121.3033|121.4675|122.1844|122.1433|122.1497|122.3622|119.6393|119.1897|118.3345|117.3189|118.0013|118.0183|116.035|116.1365|116.6791|116.6932|116.7013|116.7785|117.3138|117.3256|117.1116|117.202|114.7595|114.7735|114.7952|||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0393|NKTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||2.512|17.284|17.288|17.312|20.24|20.244|20.252|20.284|20.306|23.064|23.09|23.67|27.284|27.362|27.538|31.084|31.242|31.372|31.38|33.848|33.882|33.966|34.074|34.452|41.85|42.195|45.243|47.374|51.485|54.862|54.913|55.094|55.184|55.263|55.371|55.553|55.676|55.759|55.977|56.197|83.006|84.7308|83.944|84.572|84.945|85.259|87.608|87.707|89.428|89.953|90.177|91.28|91.6817|91.9878|92.1859|92.301|92.4019|92.415|92.443|92.5061|92.5524|92.561|93.124|93.281|93.918|94.131|94.273|94.517|114.023|114.305|114.426|114.485|114.591|114.78|115.073|115.259|115.461|115.683|115.99|116.494|126.936|127.286|128.248|131.216|131.451|132.185|133.217|135.289|136.151|136.602|137.796|153.212|154.731|155.861|156.953|159.524|162.379|172.415|173.057|173.53|174.228|174.966|175.786|176.505|177.863|178.81||||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0394|TTEK|shares_outstanding|0||||||||||||||||||||||||||||||||||||30.8675|31.1725|31.2038|31.2862|31.3062|31.405|31.4925|31.5512|31.95|31.985|31.9925|32.0825|32.1|32.13|32.255|32.3125|34.1225|34.3762|34.4238|34.4912|34.775|35.2475|39.7075|40.4575|43.5012|43.8262|44.185|44.7362|44.8188|46.9738|47.665|48.0425|48.0825|48.3288|49.5034|49.7883|50.3525|50.7238|51.991|52.2478|52.3833|52.8311|53.256|53.2732|53.3199|53.4116|53.8045|54.0897|54.452|54.868|56.185|56.305|56.428|56.697|57.011|57.048|57.156|57.353|57.635|57.676|57.899|57.883|58.177|58.387|58.506|58.806|59.435|59.875|60.1766|60.223|60.469|61.257|61.436|61.708|61.743|61.755|61.8347|62.33|62.464|62.495|62.6758|63.4277|63.6521|63.837|64.374|64.925|64.799|64.134|64.738|65.068|64.348|62.591|62.169|60.333|60.162|59.381|58.909|58.077|57.546|57.042|57.1983|57.203|56.5515|55.873|55.988|55.6159|55.332|55.349|55.326|54.947|54.714|54.565|54.728|54.142|53.888||||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0395|MASI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.6241|54.6469|54.6922|55.8455|56.448|57.0139|57.3265|57.507|57.6162|57.7059|57.9785|58.7804|58.8208|58.9118|59.5546|59.7597|59.9321|60.0033|58.247|57.3359|57.1612|57.2322|57.308|56.6187|56.4735|56.533|56.623|56.7371|54.7678|52.4116|52.6131|52.8148|50.9908|50.2877|49.4878|49.5403|49.3515|49.6776|50.188|51.0227|51.9401|51.6711|51.636|51.7838|52.1701|52.9958|53.085|53.3372|53.3258|53.6111|53.696|54.1154|54.9481||||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0396|APOG|shares_outstanding|0||||26.264|26.276|26.28|26.466|26.482|26.466|26.512|26.52|26.536|26.536|26.578|26.512|26.724|26.704|26.724|26.696|26.698|26.92|26.746|26.884|26.828|26.834|26.852|26.952|26.934|27.206|27.114|26.958|26.954|26.954|26.988|26.986|26.922|27.148|26.354|26.354|26.354|26.45|26.45|26.43|26.624|26.628|26.834|26.874|26.886|26.8863|26.976|27.01|27.034|27.0579|27.32|27.366|27.882|27.9214|27.818|27.897|27.453|27.5112|27.608|27.642|27.623|27.624|27.796|27.759|27.749|27.844|27.8292|27.8211|27.8211|28.214|28.2327|28.2606|28.3206|28.334|28.462|27.6584|27.5517|27.194|27.4637|27.5171|27.5259|27.454|27.3759|27.3088|27.3594|27.369|27.826|27.883|27.8177|27.973|28.184|28.2294|28.3632|28.6181|28.9026|29.109|29.1148|28.7454|28.7936|28.5096|27.8362|27.7815|27.9082|27.975|27.9764|27.9663|28.0566|28.1054|28.1295|28.074|28.1103|28.3228|28.0251|28.062|28.3415|28.3841|28.481|28.5135|28.7397|28.788|28.8418|28.9581|29.1318|28.9627|28.9962|29.1819|29.2341|29.0895|28.8843|28.686|28.7963|28.8967|28.6463|28.6808|28.7877|28.6427|28.6414|28.158|28.2258|28.2602|27.6558|27.0151|26.5304|26.5546|26.5079|26.1497|26.3567|26.3857|||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0397|AWR|shares_outstanding|0|||||12.1859|12.4138|12.4438|12.6057|12.4918|12.7316|12.9235|13.0495|13.0315|14.8786|15.0765|18.5367|18.5367|18.5607|18.5787|18.6087|18.6087|18.6087|18.6087|18.6087|18.6807|18.6807|18.6807|18.7646|18.7856|18.8096|18.8336|18.8576|19.4963|19.7691|19.7901|19.8111|19.8561|19.8771|19.898|19.919|19.934|22.9925|22.8576|23.4033|23.5232|23.5232|23.5232|23.5232|23.535|23.535|23.535|23.535|23.535|23.565|23.634|26.658|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.874|26.873|26.874|30.2341|30.2389|30.2389|30.24|30.2389|30.2389|30.258|30.3054|30.3343|30.3617|30.3897|30.3897|30.4043|30.4246|30.4899|30.5372|33.379|33.5043|33.5431|33.5597|33.5791|33.596|33.6513|33.9637|34.077|34.0983|34.122|34.2278|34.3941|34.4621|34.4904|34.5078|34.5778||34.636|36.9988|37.0241|37.0646|37.117|37.1882|37.2407|37.2617|37.3114|37.3696|37.4705|37.578|37.6963|37.8473|38.4329|38.4744|38.567|38.6888|38.7175|38.7207|38.7779|38.7097|38.4|38.2866|37.9773|37.2407|36.7282|36.5019|36.5524|36.5585|36.5697|36.5714|36.6162|36.6448|36.6792|36.6808|36.7334|36.7335|36.745|36.7578|36.7952|36.8317|36.8393|36.8466|36.8838|36.8839||||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0398|RWT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||0.208|0.208|0.208|0.208|0.208|0.208|5.516|5.517|5.521|5.521|9.07|10.996|11.906|13.252|14.576|14.285|14.07|14.079|11.833|11.252|10.186|9.93|8.955|8.783|8.783|8.7894|8.8094|8.8095|8.8968|8.9248|11.2016|12.6617|14.6246|15.624|15.8864|16.2773|16.6049|17.8209|18.468|19.063|19.7962|21.5108|23.3457|24.1536|24.5142|24.647|24.7644|25.19|25.3819|25.1326|26.053|26.7335|27.359|27.9374|28.0726|32.3851|32.71|33.1843|33.4361|60.222|60.256|77.5035|77.6691|77.7371|77.7507|77.9084|77.9842|78.1247|78.1387|78.555|78.4949|78.5559|78.7563|79.2628|81.5263|81.7164|81.706|82.3317|82.3885|82.5048|82.6197|83.0801|83.2844|83.4431|83.7486|84.5522|82.1249|78.1628|76.6272|76.9351|76.6823|76.8347|77.0387|77.1169|77.1227|76.6|75.7031|75.7427|82.9303|84.8843|96.8665|97.715|112.1017|114.353|114.8375|114.9402||||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0399|CHDN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||22.644|22.644|22.644|22.644|22.644|22.644|20.628|22.698|22.71|22.71|22.71|22.71|22.71|22.506|21.924|21.924|21.936|21.924|21.948|21.951|21.951|22.551|22.575|22.575|22.575|22.575|29.562|29.562|29.562|29.562|39.045|39.057|39.252|39.252|39.294|39.294|39.345|39.345|39.405|39.471|39.504|39.549|39.597|39.75|39.852|39.885|39.969|38.712|38.784|38.79|39.033|39.396|39.573|39.693|39.855|40.26|40.3877|40.9498|41.0622|41.016|41.019|41.019|41.046|41.0689|41.0787|41.088|41.134|41.052|41.322|49.329|49.731|49.713|50.109|51.45|51.498|51.534|52.041|52.209|52.383|52.344|53.892|53.775|53.931|53.844|53.571|51.876|51.966|52.416|52.743|52.74|52.707|49.8|50.1|49.8|49.8|49.5|49.5|46.2|46.2|46.2|40.5|40.8|40.8|40.4|40.2|40|39.9|39.7|39.4|39.4||||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0400|IART|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||23.492|23.494|28.468|28.52|28.552|28.552|29.63|29.798|29.798|29.904|29.906|29.874|31.414|31.474|31.474|31.466|31.662|32.26|32.626|32.74|33.738|34.628|35.276|41.45|51.288|52.258|52.554|53.996|54.082||55.158|53.428|55.164|56.784|57.03|57.502|56.672|56.968|58.6227|58.9856|56.27||57.07|56.594|55.928|54.634|54.9696|52.5102|52.7261|51.796|52.876|54.762|55.192|56.286|56.8041|56.778|56.908|57.208|57.824|57.956|56.414|57.066|57.016|54.87|54.354|53.662|53.692|53.998|54.004|55.898|56.112|56.132|56.138|64.278|65.092|65.142|65.1|65.482|65.704|66.218|73.864|73.884|74.154|74.646|74.686|74.72|75.239|77.442|78.385|78.394|78.821|84.881|85.133|85.163|85.435|85.482|85.82|85.87|84.81|84.274||||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0401|CTLT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.3213|123.7415|123.8136|124.1946|124.3193|124.5219|124.5233|124.6547|124.7122|124.7483|124.7709|124.9272|125.0499|132.8411|133.318|133.3693|133.4236|145.221|145.6229|145.7068|145.7|146.2|146.2|154.9|162.8|164.5101|||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0402|PEI|shares_outstanding|0||||5.271|5.271|5.271|5.271|5.703|5.704|6.883|5.736|7.201|7.201|8.136|8.136|8.138|8.142|8.15|8.175|8.175|8.175|8.175|8.175|8.199|8.199|8.207|8.215|8.215|8.223|8.223|8.137|8.138|8.138|8.138|8.638|8.638|8.638|8.64|8.64|8.643|8.645|8.649|8.657|8.67|8.67|8.67|8.67|8.67|8.67|8.676|8.676|8.676|8.676|8.676|8.678|8.678|8.678|8.685|8.6851|13.289|13.295|13.3|13.3|13.289|13.3142|13.3|13.324|13.328|13.349|13.458|13.472|13.628|13.688|13.702|15.734|15.876|16.059|16.463|16.603|16.697|16.754|16.837|23.481|35.544|35.782|35.938|36.095|36.272|36.475|36.512|36.714|36.521|36.66|36.66|36.865|36.947|37.109|38.7324|38.952|39.1341|39.3265|39.7818|39.4121|39.3936|40.1992|43.2745|43.3023|44.6156|44.954|55.3179|55.3768|55.436|55.6466|55.6856|55.6688|55.677|55.531|56.001|55.992|56.331|56.506|68.146|68.202|68.293|68.741|68.749|68.787|68.801|69.116|69.167|69.19|69.197|69.459|69.474|69.537|69.553|69.747|69.809|69.888|69.984|70.353|70.45|70.473|70.495|77.383|77.547|77.602|77.55|78.84|79.46||||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0403|EE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0404|OSIS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.573|9.682|9.692|9.695|9.713|9.725|9.732|9.739|9.739|9.343|9.3498|9.3563|9.0784|8.917|8.463|8.4831|12.4944|12.7517|12.8069|12.8224|14.4508|14.4736|14.5199|14.5387|14.6076|14.6378|16.2134|16.1373|16.2085|16.2982|16.1932|16.2495|16.376|16.5016|16.5984|16.7084|16.7821|16.9802|17.1365|17.1394|17.4889|17.6427|17.7401|17.8378|17.2769|17.3927|17.4116|17.5452|17.6901|18.2467|18.3261|18.6539|18.8531|19.0479|19.5071|19.6451|19.7284|19.8539|19.8211|19.9907|20.0129|19.9336|19.9141|20.0535|19.9329|19.9389|19.9429|19.8027|19.7885|19.8074|19.7165|19.7221|19.7594|18.8931|18.9122|18.9122|19.0917|18.6762|18.6896|18.9588|18.978|18.0654|18.0324|18.1531|18.0209|18.1008|18.167|18.167|18.2676|18.0106|18.012|17.9192|||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0405|MATW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||35.4|35.4|35.8|35.4|35.4|35.4|36.072|36.028|35.06|34.772|34.156|34.06|33.48|32.96|32.596|32.078|32.02|31.936|31.596|31.336|31.32|31.148|30.9093|30.65|31.0078|30.7599|30.3875|30.3101|30.2785|30.3|30.9385|31.1674|31.1674|31.2404|31.6429|32.2338|32.162|32.1634|32.1923|32.2673|32.4106|32.2117|31.9512|32.0172|32.0267|32.0783|32.1204|32.1204|31.6343|32.7878|31.5949|31.3021|31.0572|31.0944|31.1865|30.9022|30.8595|30.852|30.4329|30.3395|30.3023|30.3826|30.2093|29.7782|29.4783|29.6049|29.5132|29.2349|28.4498|28.3795|28.1982|27.9435|27.6221|27.6748|27.6093|27.4346|27.2501|27.3322|27.3451|32.8306|32.8799|32.9766|32.9634|32.9645|32.8751|33.0161|33.0081|32.1131|32.1417|32.2521|32.219|32.187|32.1486|32.2916|32.1338|32.0974|32.0748|31.8712|31.7286|31.4885|31.3485|31.2901|31.2693|31.2649||||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0406|PSMT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.908|5.908|5.908|5.9|5.454|5.038|5.04|5.073|5.083|5.095|5.0976|5.4918|6.2383|6.2998|6.3204|6.1081|6.1868|6.289|6.2974|6.3839|6.7318|6.8698|6.8711|6.8719|6.8719|7.362|7.362|7.362|7.362|17.5256|17.5256|24.5538|25.381|25.969|25.9695|28.9285|28.9543|28.9834|28.9834|29.5526|29.3392|29.3562|29.3478|29.6856|29.6945|29.6088|29.5962|29.5808|29.6501|29.714|29.7619|29.7514|29.8556|29.8989|29.8972|29.898|29.8967|29.9|29.886|30.2|30.2044|30.2096|30.2168|30.1879|30.2331|30.2335|30.2335|30.2056|30.2096|30.2099|30.2119|30.1835|30.1822|30.1846|30.372|30.3711|30.3942|30.401|30.4064|30.3981|30.3975|30.4007|30.4035|30.4185|30.4615|30.4604|30.4926|30.5444|30.5393|30.5367|30.6125|30.6013|30.649||||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0408|SSD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||45.1|45.1|45.1|45.1|45.184|45.42|45.432|45.68|45.732|45.752|45.804|45.828|45.892|46.004|46.068|46.208|46.268|46.288|46.316|46.344|47.64|48.064|48.076|48.1017|48.2298|48.0714|47.8669|48.3389|48.4986|48.5847|48.6708|48.7784|48.986|49.0336|49.1305|49.171|48.5386|49.4052|48.5106|48.5528|47.6479|47.6803|47.929|47.9942|48.0183|48.1641|48.322|48.4445|48.1076|48.1709|48.412|48.4095|48.4555|48.5288|48.552|48.587|48.5991|48.6358|48.9867|48.9891|49.0498|49.3025|49.377|49.3914|49.4261|49.4281|50.096|50.1087|48.2811|48.1607|48.163|48.3099|48.3182|48.3269|48.422|48.5565|48.5691|48.3925|48.712|48.9387|48.973|48.9485|48.966|49.3598|49.1193|48.2772|48.184|48.3187|48.3885|47.5468|47.437|47.6543|47.2734|47.3137|46.745|46.319|46.3248|45.9678|44.998|44.6619|44.675|44.327|44.209|43.464|43.473||||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0409|ATU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0412|AYR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0413|BCC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.4647|43.229|43.229|39.365|39.365|39.405|39.407|39.41|39.418|39.531|39.361|38.824|38.826|38.75|38.751|38.751|38.353|38.536|38.538|38.56|38.581|38.873|38.891|38.909|38.709|38.974|38.975|38.976|38.986|39.1966|39.197||||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0414|HTH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.9524|40.9099|40.9099|40.8741|40.8757|40.9557|41.0166|40.9714|41.2889|41.3065|41.3297|41.3463|56.4004|56.4593|56.4594|56.4615|56.4481|56.4481|56.4519||56.4598|56.4802|56.483|56.4854|56.4885|56.4916|56.4942|56.4954|56.4966|56.4978|56.4992|56.5008|56.3608|56.3623|56.3636|83.4873|83.4873|83.9559|83.9588|90.1757|90.178|90.1807|90.1796|90.1819|100.2863|99.515|98.8925|98.8962|98.5849|98.4981|98.5407|98.5438|98.4074|96.333|95.9043|95.9822|96.0481|94.5708|94.5936|93.6102|93.8214|92.7754|90.6292|90.6409|90.1083|90.2222|90.238|||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0415|BFAM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0526||||11.8218|11.8886|11.9728||12.0999|12.214|12.7539||12.3182|12.4283|12.4524||12.4716|12.7851|13.0346||13.156|13.32|13.4038||27.0146|27.3776|27.4325||27.2431|26.0742|26.1676|26.1885|26.1586|26.2206|26.2715|26.2915|26.3042||||||||||||||||||||64.6056|64.816|65.1268|65.3028|65.5808|65.9942|66.0773|61.5348|61.8103|60.6522|60.0053|60.0081|59.7142|58.8416|59.0252|58.9103|59.4165|58.7654|58.8867|58.0131|57.5441|57.6606|57.7767|57.4945|57.7737|57.8989|57.9176|57.884|57.9202|60.1522||||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0417|MGEE|shares_outstanding|0|||||||||||||||||||||||||||||23.553|23.409|23.409|24.006|24.0465|24.0465|24.0465|24.0555|24.0555|24.0555|24.0555|24.0555|24.0555|24.0555|24.0945|24.108|24.108|24.108|24.108|24.108|24.1201|24.1201|24.1201|24.1321|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.12|24.2415|24.4635|24.4635|24.7974|24.9281|25.1156|25.2658|25.4471||25.6842|25.6842|26.0218|26.3622|26.6402|26.8694|27.2262|27.5159|27.9209|28.2469|30.408|30.5844|30.6804|30.6816|30.6803|30.6767|30.6817|30.8355|31.0059|31.4631|31.8234|32.6464|32.803|32.9562|33.1265|33.3173|33.4979|34.3945|34.6297|34.671|34.671|34.6705|34.6719|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.671|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|34.668|36.163||||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0419|RMBS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.136|89.24|90.38|90.812|91.464|91.704|92.432|93.236|94.196|94.812|95.1628|95.7356|96.632|97.491|98.1607|99.3732|99.6471|100.288|100.2987|99.8351|98.6195|97.2711|97.5422|96.8201|97.8254|97.4154|99.1544|102.1675|102.0128|101.7486|102.971|99.3241|99.935|100.045|99.3973|102.5058|103.8204|103.8204|103.8204|103.8204|103.8204|103.8204|105.2945|104.4283|105.0172|104.8014|103.803|104.4667|104.9009|105.418|105.9342|114.5749|112.0251|111.7293|102.6765|107.7854|114.4038|109.9613|110.2671|110.4099|110.6964|110.8796|111.525|111.6412|112.4604|112.7061|113.4594|113.7448|114.3847|114.7532|115.1617|115.4739|116.3608|116.534|109.2876|110.0775|109.8966|110.4516|111.0537|111.7294|109.2772|109.7781|109.764|107.4852|107.345|108.5009|109.0177|110.396|111.1274|111.4934|112.1314|113.2752|113.7437||||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0421|HMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||57.89|57.89|57.89|57.89|57.896|57.896|57.896|64.4|57.916|57.916|57.916|57.916|57.916|44.922|46.746|46.778|46.778|46.898|46.912|47.05|47.25|46.448|45.208|44.728|44.264|44.01|42.904|42.532|42.091|41.152|41.024|41.028|42.108|40.894|40.516|40.516|40.5178|40.5278|40.5278|40.728|40.7356|40.8144|40.8483|40.8533|42.6912|42.7015|42.7219|42.7219|42.7219|42.7227|42.76|42.7948|42.8466|42.8783|42.8941|42.9616|42.972|42.9996|42.9996|43.0268|43.0913|43.1934|43.2863|43.3425|60.875|60.875|60.875|60.875|39.1645|39.169|39.1769|39.1844|39.1847|39.2199|39.3984|39.444|39.656|39.7844|39.9187|39.9187|39.7754|39.7734|39.3576|39.3783|39.3679|39.6671|39.9115|40.1192|40.5116|40.648|40.8597|40.8862|40.9366|41.1222|41.1785|40.7411|40.566|40.3509|40.1384|40.183|40.2448|40.5421|40.6688|40.6672|40.7179|40.8885|41.01|41.0407|40.9699|41.15|41.1857|41.2131|41.2383|41.2775|41.3154||||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0423|ITRI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||10.793|10.793|10.793|10.701|10.736|11.02|11.057|11.939|12.695|12.152|12.162|12.186|13.255|13.319|13.363|13.387|13.446|||14.118|14.631|14.668|14.698|14.698|14.806|14.887|14.955|14.959|15.0989|15.2426|15.3264|15.3294|15.506|15.6689|15.9161|16.2215|19.1221|20.1428|20.1728|20.1928|20.3658|20.4792|20.5541|20.5724|20.8479|20.9768|21.148|21.33|21.5|24.1773|24.7825|24.8692|25.3599|25.4915|25.5888|25.6752|30.0127|30.3282|30.6055|30.6358|30.7846|34.3066|34.4742|36.7549|36.8017|39.9944|40.1242|40.1429|40.3021|40.3749|40.406|40.431|40.5972|40.6961|40.732|40.032|39.9586|39.5177|39.2062|39.277|39.5331|39.1118|39.149|39.149|39.3231|39.2448|39.0588|38.591|38.5339|38.1389|37.8977|37.906|38.2434|38.2425|38.2586|38.317|38.6486|38.7007|38.7252|38.771|39.181|39.279|39.4|39.498|39.693|39.395|39.533|39.941|40.176|40.234||||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0424|EXPR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.7359|88.7359|88.7359|88.7359|88.6955|88.702|88.909|88.887|89.0096|86.757|85.509|85.224|85.3545|83.8537|83.9489|83.966|84.0834|84.2795|84.2937|84.298|84.3868|84.7142|83.607|80.914|78.5061|78.401|78.409|78.422|78.737|78.802|78.805|78.3599|75.5965|74.5241|73.3808|68.5286|66.5067|67.2629|63.9072|63.9246|64.4564|64.8377||||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0426|PLXS|shares_outstanding|0|||||19.664|19.664|18.376|19.664|19.664|19.664|19.664|23.396|23.396|23.396|23.396|23.396|23.396|23.396|23.396|24.696|24.696|24.696|24.696|24.516|24.696|24.696|24.7|24.696|24.7|24.7|24.796|24.796|24.796|24.808|24.84|24.816|25.46|25.46|24.032|25.792|25.792|25.792|25.792|25.824|25.836|25.84|25.84|28.28|25.84|25.96|25.964|25.9756|25.9908|25.9908|26.0048|26.1752|28.9852|28.9852|29.4798|29.5889|29.5256|29.5201|29.6035|29.9645|30.2995|30.4895|35.09|35.276|35.62|36.7|37.054|41.067|41.234|41.425|41.757|41.812|41.889|41.945|42.03|42.128|42.2764|42.325|42.607|42.679|43.039|43.071|43.184|43.199|43.33|43.518|43.752|44.048|45.17|46.195|46.217|46.265|46.3325|46.3679|46.402|46.479|43.63|39.91|39.326|39.3619|39.4537|39.4789|39.548|39.5891|40.3587|40.3945|40.403|40.5008|37.6187|35.4323|34.544|34.627|34.977|34.983|35.097|34.84|34.313|33.819|33.6|33.787|33.867|33.789|33.653|33.6047|33.595|33.69|33.5|33.3599|33.267|33.421|33.457|33.556|33.735|33.583|33.464|33.607|33.293|32.361|31.838|30.992|30.241|29.487|29.004|29.2471|29.186|29.214||||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0427|MRH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0429|CBU|shares_outstanding|0|||||6.484|6.484|6.484|6.484|6.484|6.484|6.484|6.484|6.484|6.484|6.484|9.568|9.568|9.568|9.568|10.216|10.216|10.216|10.216|11.516|11.352|10.876|10.82|11.516|10.812|10.812|10.812|10.812|10.784|10.784|10.76|10.76|10.76|10.76|10.78|10.788|10.88|10.908|10.988|10.992|11.008|11.064|11.1|11.152|11.16|14.624|14.696|14.72|14.72|15.104|14.9|14.948|15.036|15.072|15.098|15.174|15.206|15.244|15.114|14.592|14.5257||14.282|14.184|14.1861|13.9861|13.9861|13.9869|15.9579|23.0968|23.0968|25.8056|25.8732|25.9197|25.9251|25.9571|26.0689|26.0375|25.921|28.3303|28.5599|30.6172|30.5544|30.6416|30.3221|30.2376|29.9026|29.9569|29.9109|29.8504|29.8673|30.0202|30.0908|29.8042|29.6738|29.6347|29.9091|29.9347|32.6303|32.7416|32.7416|32.7406|32.7402|32.8003|33.0812|33.1459|33.1623|33.3189|33.4287|36.807|36.8285|36.9864|39.4391|39.4719|40.3699|39.6259|39.9892|40.099|40.296|40.4313|40.6584|40.688|40.7073|40.7477|40.7243|40.8766|41.019|43.7749|44.0698|44.1787|44.3574|44.4374|45.9559|50.5119|50.5871|50.6961|50.8836|51.0859|51.1367|51.2578|51.4714|51.5706|51.6601|51.7939|52.0311|53.5142||||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0430|ROG|shares_outstanding|0|||||11.636|11.636|11.672|11.84|11.704|11.704|11.736|11.832|11.832|11.832|11.844|11.876|11.876|11.884|11.884|11.924|11.924|11.924|11.944|12|12|12.044|12.048|12.252|12.26|12.272|12.288|12.3|12.32|12.328|12.328|12.34|12.368|12.376|12.38|12.404|12.444|12.444|12.456|12.888|12.988|13.128|14.06|14.092|14.132|14.224|14.266|14.27|14.28|14.736|14.758|14.812|14.874|14.95|14.996|15.088|15.198|15.228|15.238|15.236|15.21|15.218|15.018|14.664|14.8018|14.9193|15.0691|15.1027|15.1811|15.6389|15.6964|15.3563|15.3939|15.832|15.8321|15.4963|15.5866|15.7286|15.845|15.9957|16.2069|16.4348|16.455|16.4378|16.3501|16.2637|16.2778|17.1387|17.4268|17.5186|17.6169|17.6505|17.6707|17.7397|17.8761|17.9142|17.9287|17.9643|18.0116|15.6541|15.6576|15.6816|15.7398|15.7435|15.7771|15.806|15.8195|15.8413|15.9554|16.0443|16.1684|16.2206|16.2683|16.3957|16.5701|16.9044|17.0701|17.2423|17.7158|17.8545|18.1201|18.2269|18.2856|18.4031|18.6051|18.65|17.982|17.957|17.996|18.027|17.973|18.021|18.121|18.161|18.218|18.255|18.365|18.38|18.39|18.395|18.546|18.559|18.572|18.577|18.662|18.668||||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0431|LZB|shares_outstanding|0||||55.796|55.808|55.808|55.039|55.039|54.883|54.883|54.943|54.979|55.171|55.171|55.183|55.291|55.327|55.327|55.327|55.492|54.126|54.126|53.841|53.64|53.495|53.517|53.718|53.757|53.769|53.826|53.922|53.946|53.991|54.087|54.33|54.396|54.459|54.568|54.526|54.571|54.64|54.781|54.64|55.015|54.916|54.9097|53.979|53.961|55.742|55.351|55.438|55.67|55.21|54.8596|54.459|53.937|53.778|53.9172|53.538|53.622|53.604|53.4137|52.909|52.397|52.34|52.2627|52.143|52.544|61.328|61.0772|60.2267|60.259|60.501|60.8019|60.7627|60.8704|59.953|59.1595|56.7172|55.9742|55.027|54.7222|53.408|52.5842|52.031|51.9539|52.0879|52.167|52.225|52.2379|51.6371|51.7128|51.782|51.8084|51.3642|51.3723|51.377|51.3797|51.416|51.417|51.428|51.4281|51.4691|51.4779|52.1725|51.48|51.5461|51.5462|51.77|52.7994|51.8648|51.8648|51.909|52.9569|51.946|51.724|52.244|53.0373|52.416|52.39|52.392|52.8483|52.567|52.419|51.981|52.7374|51.892|51.266|50.747|50.8083|50.289|49.891|49.331|49.3354|49.028|48.86|48.472|48.3015|47.54|47.068|46.788|46.6389|46.905|46.73|46.955|46.8235|46.439|46.075|45.857|45.8579||||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0432|ACOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.047|19.6226|19.6306|19.6306|23.6578|24.127|28.4125|28.5788|28.5747|32.4542|32.8133|37.5129|37.7747|38.0116|37.74|37.7836|37.9351|38.2517|38.3525|38.5684|38.767|38.8082|39.1069|39.1213|39.3285|39.4104|39.4547|39.4817|39.7921|39.881|40.0297|40.6112|40.8839|41.0281|41.0605|41.2366|41.8714|42.7856|42.8463|42.8767|42.987|45.9625|46.0909|46.1325|45.6676|46.7582|46.6408|46.7043|46.4253|46.6616|47.1438|47.231|47.4208|47.4716|47.5056|48.0982|47.7011|47.7048|47.7048|47.9682|||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0433|IBOC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.9336|72.8874|72.8874|72.8874|73.8693|74.247|74.1589|74.0623|74.0791|73.8483|72.4049|72.3419|72.2913|71.7952|71.7|71.6415|71.5431|71.206|70.5117|70.4234|69.6013|68.749|67.8437|67.1605|66.4412|66.5142|66.3492|66.5257|66.6905|69.7037|69.7993|69.879|70.0519|70.0666|70.0668|70.1016|69.6|69.3015|69.2951|69.2029|69.4161|69.0569|68.6474|68.5921|68.56|68.5673|68.5794|68.6031|68.6031|68.2039|68.2377|68.1039|68.1039|67.9591|67.7218|67.6952|67.7017|67.5226|67.2858|67.2779|67.2494|67.2285|67.2226|67.1873|67.1884|67.1933|67.1991|67.2064|66.9646|66.8875|66.7442|66.4594|66.4085|66.4462|66.4013|66.2806|65.9414|65.9466|65.9539|65.9755|66.0327|66.0596|66.0649|66.0795|66.0795|66.1248|66.1425|65.6099|65.6418|65.6538|65.1773|65.1999|64.0098|63.2723||||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0434|TAL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||447.0447|457.8458||||464.9206||||468.4073||||473.2528||||479.5316||||485.3451|485.3451|||493.8092|500.8997|||566.9302|567.344|||591.2303|591.797|||599.5706||600.3872||||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0438|ATRO|shares_outstanding|0|||||10.7813|10.7813|10.7813|10.7813|10.7813|10.811|10.811|11.0481|10.811|11.0905|11.0905|11.1942|11.1942|11.1942|11.1942|11.3615|11.3615|7.58|7.58|11.3064|11.3064|11.3064|11.3064|11.3064|11.3064|11.2069|11.2069|11.1646|11.0058|11.0142|11.0142|11.444|11.9607|11.8273|11.8273|11.6177|11.8654|11.8654|11.8654|11.7722|11.7722|11.6537|11.8866|11.3403|11.3615|11.3572|11.3572|11.1074|11.9244||11.2407|11.5751||||11.6831|11.7233|11.7233||11.7901|11.7922|11.807|11.9383|12.0145|12.0455|12.0455|12.0505|12.1939|12.3256|14.3438|15.519|15.561|15.6255|15.552|15.2025|15.147|14.8966|14.8887|14.8887|14.9001|14.939|14.9381|14.9381|15.0123|15.0612|15.1244|15.1244|15.2069|15.2424|15.2861|15.4365|15.4461|15.5219|15.5243|15.552|15.6834|15.7556|20.2555|20.737|20.737|20.738|23.0165|22.9097|22.9127|22.69|22.6692|22.8969|23.1451|22.9541|22.9803|23.6939|23.7651|23.6901|23.6983|23.6543|24.4057|24.3169|24.2648|30.5966|28.5643|28.6851|28.7828|33.1444|33.3628|33.5934|33.6609|33.7619|33.8153|33.7533|33.4522|38.4042|34.064|33.3474|33.0065|32.2026|32.2441|32.3055|32.3167|37.1621|32.5931|32.6491|32.675|30.873|30.9986|30.756|30.756||||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0439|CKH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||8.5622|8.7496|8.7496|8.7496|8.7496|8.7496|8.7496|8.8336|8.6657|9.1889|9.1889|9.1889|12.7631|12.7646|14.8051|19.6387|20.7361|20.8905|20.7375|20.766|20.8455|19.809|19.845|19.3245|19.011|18.1763|18.2235|16.9215|16.9215|16.809|16.983|16.995|17.1165|19.2419|20.0756|20.0825|20.0837|20.1757|20.1754|20.04|19.9211|19.6146|18.7934|18.7287|18.581|18.5326|18.313|18.2923|18.3075|18.4419|18.4664|25.0086|24.8188|25.076|24.8014|24.4691|24.5188|24.1778|23.5601|23.1472|22.5753|22.223|21.1174|19.9753|20.0223|20.1905|20.2009|20.2305|22.6128|22.5525|21.2183|21.2309|21.3995|21.6521|21.6788|21.7147|20.9331|21.1144|20.9476|20.8508|19.8879|20.1063|20.1841|20.3319|20.3821|20.5971|20.1438|19.0443|18.1401|18.2414|18.0124|17.3539|17.1549|17.2948|17.3215|17.3358|17.4007|17.4059|17.587|17.8593|17.9396|18.1654|18.2237|18.2432|18.3303|18.5281|18.5498|20.1792|20.1762|20.333|20.3396||||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0440|RCII|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||34.44|51.715|60.07|63.42|60.945|62.035|62.0475|61.9775|37.2229||||39.9687||||60.325|60.715|60.7575|60.7675|60.7886|60.8557|61.5196|61.7749|62.9633|66.4761|65.487|63.7548|60.3649|70.0491|88.0306|87.3469|87.1811|83.6678|80.5779|80.1284|80.2789|78.9756|75.8014|74.3975|74.6495|74.7631|70.938||69.3124|69.6861|69.9132|70.188|70.3592|69.185|66.8848|66.7041|66.7124|66.6466|66.7627|65.9868|66.0245|66.0451|66.0996|65.6508|65.757|65.9783|64.1448|63.1453|63.5472|61.6032|58.7369|59.102|59.3813|59.0005|58.841|58.0355|57.8127|53.3223|53.4841|52.7385|52.789|52.8445|52.8931|52.9832|53.0272|53.0541|53.0664|53.0722|53.0918|53.1163|53.1496|53.1496|53.1968|53.3019|53.3118|53.3118|53.4139|53.5003|53.5093|53.5398|54.0427|54.1923|54.7362|54.7377|53.7797|53.8214||||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0441|EVTC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.0961|81.8763|81.9096|78.2865|78.3811|78.6318|78.6721|77.8931|77.443|77.4879|76.1059|74.9882|74.8192|74.0272|73.2568|72.635|72.5489|72.3813|72.3901|72.3939|72.4291|72.7171|72.7403|72.3787|72.2674|71.9375|71.9476|72.0003|71.8653|71.8629||||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0443|TRS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4095|33.4095|33.4095|33.4095|33.4095|33.4458||33.6204|33.5803|33.5783|33.8955|34.0106|34.0299|34.0679|34.0659|34.2573|34.5682|34.5961|34.6136|35.2238|39.2826|39.2995|39.3758|39.6953|39.754|44.9763|45.0032|45.2276|45.2591|45.2676|45.2804|45.2901|45.2601|45.2829|45.3225|45.453|45.4637|45.5009|45.5206|45.712|45.7209|45.7212|45.7245|45.9242|45.8697|45.8465|45.528|45.6863|45.2434|45.0559|44.5627|43.4096|43.5021||||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0445|FCFS|shares_outstanding|0|||||||||||||||||||||||||||4.7976|4.7976|4.7976|4.7976|4.7976|4.7976|4.7976|4.7976|4.7976|4.7976|4.7976|4.7976|10.03|9.8801|10.1799|11.5742|11.6702|11.4453|11.4453|10.8456|11.4453|11.4453|11.0645|10.9715|10.9715|10.9715|11.0165|11.0885|11.1514|11.3853|11.5742|13.3733|13.3913|13.3943|14.5907|23.5772|23.6372|25.8411|25.8591|25.8591|25.8951|26.5365|26.5365|26.3749|26.3749|26.3749|25.9871|25.9871|25.9871|26.2779|26.2779|26.6003|26.6003|26.6003|26.6482|26.8851|29.4674|30.319|31.4839|31.5273|31.331|31.9785|31.072|31.1131|31.2356|31.5025|32.0652|30.8169|31.536|32.0963|32.4245|31.3704|30.7228|30.723|29.2293|29.2293|29.2433||29.2483|29.8223|29.8307|29.857|30.102|30.129|30.305|31.162|31.359|30.842|30.07|30.091|29.146|28.609|28.641|29.096|29.632|28.903|28.904|28.948|28.953|28.763|28.307|28.508|28.322|28.195|27.997|28.236|28.243|28.243|48.507|48.507|48.302|48.012|47.348|46.914|45.558|44.327|43.832|43.603|43.281|42.963|42.883|42.329|41.441|41.441||||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0446|WOR|shares_outstanding|0||||93.493|93.25|93.25|92.913|92.954|92.994|92.994|93.049|93.049|93.121|93.121|93.214|93.214|93.148|93.148|93.138|91.201|91.342|91.187|91.187|91.186|90.192|90.147|90.213|89.702|89.564|88.621|88.476|88.538|88.613|88.613|89.089|89.228|89.264|89.228|89.264|90.022|90.069|90.141|90.477|90.547|90.561|90.707|90.775|90.824|90.84|90.886|90.78|90.777|90.83|90.838|90.898|96.625|96.711|96.782|96.82|96.724|96.657|92.47|92.487|91.849|89.949|89.113|89.237|89.2367|86.2002|85.7545|85.7545|85.3754|85.3754|85.3912|85.3912|85.4002|85.4376|85.73|85.73|85.8892|85.9304|86.0285|86.0995|86.4214|86.7105|87.585|87.585|87.8382|87.8831|88.1831|88.1831|88.3098|88.5886|88.8165|88.8165|85.2284|84.4595|81.1953|80.3847|80.3847|79.3041|78.7695|78.8228|78.8563|78.9452|79.0927|79.1292|79.1731|79.2541|77.8925|74.0504|74.1867|74.2686|74.3283|70.5965|69.4506|69.9391|69.3281|69.8795|70.5182|71.1016|69.5519|70.6313|70.4123|69.399|68.6759|68.4781|68.029|65.3647|65.3468|64.2485|63.2281|62.4503|63.8809|63.4961|63.6737|63.6806|63.2507|62.9707|61.5926|60.6404|59.8398|59.1657|57.737|57.3123|56.3566|55.9238|56.0671|55.5473|54.6408|54.3757|||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0447|RPT|shares_outstanding|0|||||||||||||||||||||7.144|7.144|7.144|7.144|7.144|7.234|7.321|7.406|7.406|7.167|7.167|7.164|7.163|7.163|7.163|7.163|7.149|7.149|7.149|7.149|7.149|7.141|7.141|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.123|7.124|7.218|7.218|7.218|7.218|7.218|7.216|7.1841|7.1708|7.128|7.1047|7.1049|7.0928|7.092|7.0958|12.2412|12.2598|12.268|12.3008|14.4666|14.4886|16.795|16.8208|16.8218|16.8218|16.829|16.833|16.838|16.839|16.847|16.847|16.566|16.574|16.58|17.9574|18.4688|18.4695|18.4695|18.569|18.474|18.583|18.6985|18.6985|18.71|30.785|30.907|31.046|37.947|37.947|37.947|38.429|38.543|38.732|38.735|39.454|46.518|47.699|48.489|59.684|60.455|61.56|66.669|67.78|69.937|77.563|77.573|78.596|79.149|79.162|79.162|79.232|79.234|79.257|79.272|79.343|79.345|79.366|79.366|79.475|79.53|79.719|79.734|79.757|79.816|79.85|79.85|79.969|80.008||||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0449|LOGM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0450|GVA|shares_outstanding|0||||||||||||||||||||||||||||||38.7541|38.7541|38.7541|38.994|39.0885|39.0885|39.057|39.2774|39.2639|39.2639|39.2639|39.4183|39.4183|39.3868|39.3913|39.5607|39.5832|39.5892|39.5892|39.994|39.979|40.1274|40.1814|40.6567|40.7286|40.7316|40.7316|41.084|41.0615|41.0645|41.057|41.3793|41.4063|41.4153|41.4528|40.8951|40.7466|40.7226|40.4738|40.907|40.913|40.9119|40.8615|41.0982|41.1072|41.1103|41.0895|41.2829|41.2996|41.3824|41.257|41.5409|41.5444|41.5334|41.5283|41.6016|41.6095|41.616|41.6123|41.7158|41.7141|41.6991|41.682|41.8456|41.8369|41.846|41.8336|41.9358|41.9431|41.9167|38.9525|38.2748|38.2806|38.2621|38.2468|38.6741|38.673|38.6694|38.635|38.8012|38.7886|38.7698|38.7455|38.6345|38.6675|38.6644|38.6828|38.6214|38.6845|38.707|38.7307|38.8103|38.8525|38.8782|38.9177|39.0985|39.1316|39.1523|39.1864|39.3426|39.3723|39.3801|39.4129|39.5636|39.5975|39.6016|39.6211|39.8152|39.8373|39.8506|39.8713|40.0472|45.6886|46.8971|46.6659|46.8124|46.8382|46.7413|||||||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0453|KALU|shares_outstanding|0|||||||||||||||||||||||||||||||||44.899|57.25|57.25|57.25|57.25|57.25|57.25|57.327|57.332|57.332|57.332|58.096|58.096|58.15|58.201|58.205|58.2051||||71.6419||||71.6513||||79.1429||||79.1535|||79.4053|79.4031|79.5431|79.5692|79.6225|79.6358|80.8383|80.7067||80.6276|80.5866|80.4287|80.2716|80.1861|80.1861|80.0483|79.6715|79.6715|79.6715|79.6715|79.6806|79.6715|79.6715|79.6715|79.6715|79.6715|20.5168|20.5257|20.5257|20.5754|20.5833|20.5813|20.5808|20.6071|20.6199|20.0449|20.0445|20.254|20.2762|20.2766|20.2766|19.2081|19.2164|19.2169|19.2145|19.2688|19.2858|19.2917|19.2532|19.2908|19.3142|19.3132|19.3132|19.1096|18.7345|18.672|18.147|18.0306|17.9328|17.8296|17.6073|17.2701|17.1348|17.6037|18.0537|17.9865|17.9846|17.9232|17.6515|17.2826|16.9237|16.9054|16.7736|16.7825|16.6659|16.5472|16.2346|16.1345|16.0287|15.901|15.8683|15.7896|15.8122|15.8122|||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0454|TILE|shares_outstanding|0|||||28.028|28.028|28.172|28.172|28.172|28.172|28.172|25.2|28.172|25.2|25.2|24.576|24.576|32.172|34|34.176|34|34|34.24|34.24|34.24|34.24|34.24|34.24|34.426|34.452|34.472|34.38|34.464|34.464|34.464|34.476|34.456|34.522|34.522|34.53|34.61|34.61|34.668|34.736|36.324|36.382|36.382|36.384|32.59||||33.3375|42.168|42.69||43.3407||||42.956||||47.0389||||47.7165|51.1289|51.0346|50.6683|50.9134|50.821|50.821|50.819|51.068|51.193|51.197|51.198|51.427|51.2956|51.3476|51.351|51.762|51.8|52.053|52.053|52.8393|52.8491|53.2934|53.2934|54.7193|54.7538|54.832||61.2712|61.5442|61.7472|61.851|62.9954|63.0539|63.0944|63.2014|63.2014|63.1914|63.2584|63.295|63.4101|63.613|64.2782|64.456|65.2408|65.4752|65.4792|65.484|72.2508|65.9671|65.9463|66.062|73.0439|66.1592|66.2867|66.311|66.4853|66.4747|66.2423|65.968|66.4136|65.8547|65.8506|65.701|65.4591|64.8074|64.7909|64.238|64.362|61.5599|60.2514|59.806|59.3425|59.4941|59.5205|59.508|60.016|58.433|58.433|58.416|58.5571|58.544||||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0456|SWM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||32.102|32.102|32.102|32.102|32.104|32.104|32.104|32.1052|32.112|32.114|32.13|32.1309|32.152|32.156|31.846|31.8481|31.852|31.6|31.404|31.2738|30.9249|30.5896|29.9299|29.5805|29.6221|29.6694|29.6707|29.672|29.7083|29.8778|29.8791|29.8946|29.6977|29.494|29.5386|29.6065|29.9895|29.8661|29.6453|29.8933|30.3239|30.3845|30.4907|30.6155|30.8663|30.8823|30.9007|31.0348|31.4124|31.4176|31.1292|31.0168|31.3305|31.3339|31.3531|30.6889|30.5775|30.6215|31.2508|35.7498|36.7244|36.7222|36.0111|36.0558|35.0817|32.8016|32.2436|32.3669|31.8853|31.166|31.0349|31.2011|31.3752|31.3925|31.3992|31.4234|30.4612|30.4609|30.4618|30.4655|30.4393|30.4743|30.4757|30.4741|30.5486|30.5532|30.5542|30.5445|30.6916|30.7069|30.7104|30.7113|30.7679|30.7548|30.768|30.7712|30.8896|30.8946|30.896|30.8967|31.1933|31.3454||||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0457|HUBG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||23.696|23.696|23.696|23.7|23.7|23.708|30.612|30.612|30.612|30.612|30.664|30.688|30.768|30.808|30.824|30.824|30.8334|30.8334|30.8334|30.8334|30.8334|30.8334|30.8342|30.8342|30.8342|30.8342|30.8342|30.8342|30.8342|30.8342|30.8422|32.2112|32.3943|32.7675|39.9999|41.1918|41.5609|39.9841|40.4016|40.6248|41.3162|41.7026|39.7523|39.6054|39.4477|39.4899|38.7844|37.6349|37.6383|37.6638|37.6489|37.632|37.8259|37.8252|37.2253|37.9156|38.0249|37.6785|37.3152|37.3007|37.4762|37.491|37.5176|37.5226|37.7631|37.7735|37.7677|37.4298|37.6491|37.647|37.6421|37.2887|37.441|37.4267|37.4127|36.9096|36.7249|36.7344|36.3604|36.2963|35.3375|34.2302|33.8578|33.8553|34.1372|34.0962|34.1137|34.1094|34.3769|34.3795|34.2744|34.456|34.7728|34.518|34.0376|34.0162|34.2066|34.1804||||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0458|WERN|shares_outstanding|0|||||||||||||66.4799|66.4483|66.4483|67.905|72.9017|72.9017|72.9017|73.3133|72.9017|73.3133|73.3133|73.3133|73.3133|72.765|72.765|72.765|72.765|72.1833|71.0583|73.3133|71.0717|71.09|71.1217|71.1833|71.2217|71.2717|71.2833|71.4717|71.5483|71.59|79.0967|80.4933|79.13|79.015|78.7333|78.7333|78.634|78.6207|78.6273|78.689|78.729|78.739|79.1297|79.1397|79.1447|79.7663|79.8713|79.6363|80.2713|79.6597|79.0547|78.8464|78.9097|79.053|79.1747|78.673|78.428|78.4414|78.3417|78.3969|78.6014|78.6014|79.1722|79.544|79.7263|79.7432|79.7276|79.7266|79.7002|79.8286|79.9516|79.7143|79.2873|79.1702|78.8545|79.1977|79.4107|79.7648|79.3828|79.4204|78.7779|77.8107|76.8259|75.3393|73.594|72.8486|71.607|70.6305|70.3902|70.9574|71.0259|71.5763|71.5766|71.5831|71.7559|71.8965|72.0731|72.3485|72.628|72.645|72.7687|72.8051|72.8297|72.8476|72.8574|72.8696|72.8833|73.2466|73.2721|72.6927|72.5199|72.7139|72.3893|71.9502|71.7566|72.0384|72.1027|71.8828|71.8929|71.9988|72.0437|72.0502|72.0612|72.167|72.2198|72.2499|72.3345|72.4092|72.4542|71.8315|71.1943|70.442|69.8881|69.195|69.2047|69.2445|69.0867|69.097||||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0459|PLCE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.622|24.622|24.622|24.622|24.712|24.78|24.839|24.975|25.194|24.972|25.588|25.7569|25.757|25.7629|25.8786|25.8925|26.1969|26.2456|26.2597|26.3588|26.4071|26.505|26.5073|26.5967|26.6054|26.6165|26.629|26.7139|26.8479|26.8547|26.9218|26.9951|27.4577|27.6321|27.7294|27.8067|28.7212|28.8033|29.0839|29.0839|29.0839|29.0839|29.0839|29.0839|29.1864|29.288|29.4215|29.3785|29.4714|29.53|27.3917|27.4748|27.5797|27.8223|26.1934|26.1361|26.0044|25.855|25.1813|24.697|24.495|24.12|23.97|23.155|23.0338|22.488|22.289|22.273|22.0107|21.566|21.316|21.1965|20.8479|20.42|20.3136|19.9672|19.1256|18.524|18.114|17.722|17.5385|17.68|17.443|17.211|16.4669|16.4004|16.256|16.1943|15.782|15.571|15.26|15.0648|14.5445|14.5857|14.5878|||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0460|DORM|shares_outstanding|0|||||||||||||||||||||||||||||||||25.8|26.7|26.7|26.7|26.7|26.7|26.7|26.704|26.704|26.768|26.768|31.768|31.768|31.832|31.832|31.832|31.928|31.928|31.928|31.932|31.932|31.94|32.1|32.104|32.104|32.104|32.264|32.268|32.272||||33.404|33.568|33.568|33.576|32.9241|33.684|34.0357|33.9261|33.9261|33.9407|34.8651|33.864|33.9277|33.968|33.9756|34.0043|34.2535|34.5961|34.9884|35.052|35.2448|35.4025|35.5389|35.7439|35.8473|35.8643|35.8645|35.4992|35.4866|35.4352|35.4077|35.411|35.3766|35.3764|35.3983|35.4059|35.4119|35.3636|35.3031||35.275|35.268|35.3595|35.3591|35.5139|35.6295|35.6659|35.7747|35.8552|36.0725|36.108|36.1565|36.1698|36.4043|36.4183|36.4775|36.4791|36.5038|36.4813|36.465|36.4993|36.3211|35.6701|35.6112|35.6459|35.6217|35.5233|34.8634|34.7458|34.6217|34.6135|34.5176|34.5553|34.0736|33.8008|33.5715|33.5035|33.2258|33.14|33.0049|32.942|32.7813|32.7876|32.5582|32.4589|32.4404||||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0461|FDP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.766|12.766|12.766|12.766|12.766|12.766|12.766|53.764|53.764|53.764|53.764|53.7636|53.7636|53.7636|53.7636|53.7636|53.7636|53.7706|53.9696|54.0916|54.4704|56.0137|56.1107|56.206|56.223|56.4333|56.787|57.2825|57.36|57.4698|57.6076|57.6901|57.8269|58.0005|58.0005|58.0132|58.0382|58.0392|57.6978|57.6978|57.7068|57.4685|58.304|62.7029|63.278|63.5042|63.5332|63.5532|63.5532|63.5532|63.5964|63.6154|63.6002|61.2962|59.357|58.7254|58.929|59.8565|58.0368|57.7645|57.8323|58.0013|58.1043|57.7074|57.2844|55.2125|56.1156|56.2184|55.6586|55.4813|56.3654|53.8999|52.6043|52.6926|52.5909|52.543|51.0793|51.2619|51.8042|51.2569|51.1051|50.1041|49.7369|48.7595|48.7759|48.7793|48.376|48.4423|48.6518|48.3011|48.0145|48.0146|47.8332|47.3407||||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0464|HMSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||22.0871|22.065|38.253|38.334|38.37|39.102|39.18|39.495|39.759|40.467|47.487|47.637|47.793|48.951|51.045|51.927|52.047|53.034|53.13|52.536|52.377|51.711|52.638|52.218|51.849|52.059|52.113|52.158|52.206|52.416|52.4401|52.4591|52.5034|53.496|53.4973|53.566|53.5961||54.3152|54.8843|54.5012|54.8288|54.7736|55.0246|55.1218|55.1925|57.4211|57.5885|57.696|58.0062|59.2553|59.6667|60.1064|60.6352|63.3077|58.9641|69.5524|70.0951|70.698|70.7437|73.0114|74.2386|74.8176|75.0409|75.4621||76.8548|78.5221|78.9698|80.6117|80.6117|81.6673|82.4576|83.353|84.4337|84.6976|84.9733|85.5873|86.3318|86.1584|86.6717|86.9497|87.5597|87.761|87.934|87.3001|87.6641|87.7237|87.7623|87.9851|88.5054|88.5525|86.0083|83.9897|84.1324|84.438|84.6548|83.5528|83.8854|84.0447|84.0787|83.2569|83.213|83.3879|83.9255|85.2617|87.0817|87.3505|88.0926|88.1036|88.4103|88.51||||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0467|TROX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.8894|75.017|75.3835|75.4441|126.3139|113.2412|113.2583|113.3646|113.4558|113.4628|113.5039|113.69|114.2022|114.6705|115.1229|115.5587|115.6374|115.6543|115.6761|116.1534|116.1851|116.3042|116.32|117.396|118.8815|119.7454|121.2707|122.4862|122.8997|122.9308|122.9338|125.7385|144.3773|141.8885|141.9005|143.3664|143.5235||||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0468|BKE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||46.9003|46.907|46.907|46.9138|46.9138|46.4078|46.4145|46.4213|46.4213|46.934|46.1177|46.1379|46.1649|46.1447|47.015|46.509|46.8733|47.0757|47.0825|47.0792|47.3174|47.7355|48.6616|49.2909|49.4528|49.3561|49.3809|49.6099|49.6281|48.3941|46.5869|46.6304|46.4177|46.1859|45.8062|46.167|46.259|46.7396|47.3835|48.417|47.557|47.4625|47.3444|47.3799|47.3324|47.614|47.614|48.4897|48.5858|48.396|48.6434|42.1042|43.8927|43.9018|43.4696|43.5789|43.931|43.7101|44.0908|45.0483|45.2665|45.4366|45.078|45.9109|45.977|46.1065||46.1499|46.2766|46.2946|46.3813|46.6592|46.7908|46.6505|46.7392|47.2813|47.3558|47.3533|47.4232|47.9214|47.9214|47.942|48.0593|48.3233|48.3253|48.3261|48.3311|48.3748|48.3746|48.3746|48.3797|48.533|48.5322|48.532|48.453|48.6337|48.6232|48.6231|48.6228|48.8487|48.8486|48.8447|48.8413|49.0449|49.0449|49.0182|49.018|49.2403|49.2299|49.2238|49.2246|49.4082|49.4082|49.4077|||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0470|PRGS|shares_outstanding|0||||||||||||||||||||||||||||||||||49.827|50.682|51.75|49.827|52.515|53.532|52.155|53.973|54.693|55.017|55.116|58.344|55.512|55.575|56.448|57.048|57.624|58.047|61.926|57.732|56.982|56.817|55.7859|53.934|52.7364|53.1536|51.2266|51.3046|51.411|51.27|51.807||51.129|53.3295|53.5335|53.5935|53.457|53.2485|53.3625|53.034|53.004|53.295|53.475|53.5515|54.24|51.1875|50.127|50.4615|51.8715|52.317|53.508|54.0405|54.405|54.1425|54.8175|55.842|57.75|59.559|60.609|61.6365|61.827|61.766|61.1835|61.533|63.114|63.5705|63.5295|62.292|61.7295|59.733|59.8545|59.841|60.1395|60.246|61.9035|63.258|64.947|64.9305|67.098|67.02|66.856|64.024|61.995|62.847|63.359|63.908|57.863|55.463|54.1107|51.9174|51.58|51.3671|50.6596|50.186|50.668|50.5961|49.9993|50.2158|50.906|50.317|48.4767|48.5924|48.7348|48.0805|48.2887|47.8079|46.3869|45.232|45.0152|44.9026|45.1538|44.4947|44.7252|44.7856|45.1008|44.7884|45.0359|45.1017|||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0473|GSM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.8382||||171.8382|171.9467|||171.9767|171.9767|||169.1227|169.1227|||169.1307|169.1599|||||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0477|BHE|shares_outstanding|0|||||||||||||||||||||||||||||||14.3407|14.3407|14.3407|14.3407|14.3407|14.3407|14.3407|17.9146|17.9146|17.9146|17.9146|17.9146|17.9191|17.9146|17.9595|17.982|17.9955|18.018|18.0405|18.045|18.0674|18.0764|18.1124|18.1394|21.2143|25.7952|25.8132|25.8402|25.8963|26.0155|26.0222|26.0357|26.1076|26.1346|36.6125||36.454|36.5057|36.5867|36.6586|43.9278|44.0424|44.0604|44.1548|44.1683|44.1526|44.4695|54.4307|54.5372|54.7417|55.3711|55.5262|60.5697|61.3223|61.5247|61.6072|61.7691|62.3718|62.4708|62.5922|62.7751|63.2174|64.11|64.444|64.641|64.751|72.6314|72.9286|71.5129|70.576|68.425|66.977|65.711|65.2398|65.2753|65|64.675|64.097|63.294|62.55|61.219|61.085|61.082|59.943|57.924|57.791|57.858|56.581|56.108|55.186|54.758|54.4|54.227|53.825|54.006|53.959|53.465|52.994|52.478|51.73|50.918|50.178|49.664|48.935|48.754|49.33|49.71|49.845|49.822|49.143|47.572|47.334|45.13|41.357|39.169|37.679|37.036|36.957|36.415|36.461||||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0478|FMBI|shares_outstanding|0|||||26.6775|26.6775|26.6775|26.6775|26.6775|26.6775|26.67|26.6775|26.67|26.67|26.67|27.2825|26.67|26.67|27.2825|27.2825|27.2825|27.285|27.2975|27.3762|27.4288|27.4288|27.5012|29.4025|27.5188|27.5188|29.3775|29.3775|29.3775|29.3775|29.3775|29.29|29.3775|29.2262|29.1938|29.1938|29.1512|28.8862|28.765|28.6138|28.525|28.4638|28.45|28.5725|28.6288|28.6662|28.4312|32.0462|31.3407|31.3782|32.006|31.7008|31.3069|31.2018|31.5258|37.6351|37.5263|37.7414|54.8912|54.4347|53.2241|52.8864|51.7071|51.3912|51.4112|51.3188|51.1888|51.0825|50.9075|50.1125|49.1088|48.725|48.534|48.165|47.616|47.206|46.582|46.534|46.551|46.581|46.537|46.632|46.37|46.065|45.732|45.399|45.385|45.387|49.866|49.925|50.001|50.025|49.7194|49.2969|48.5869|48.453|48.561|48.584|48.5898|48.6305|48.6265|49.161|54.8|54.793|74.046|74.049|74.057|74.096|74.543|74.473|74.485|74.435|74.898|74.862|74.831|74.8402|75.095|75.063|75.074|75.071|75.266|75.273|75.295|77.695|77.957|77.961|77.942|77.952|81.298|81.312|81.324|81.325|102.757|102.741|102.722|102.717|103.092|103.059|103.058|106.375|106.9|110.589|109.97|109.972|114.213|114.276|114.293|||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0479|CNMD|shares_outstanding|0|||||||||||||||||||9.5532|9.5532|9.5532|9.5592|9.5592|9.5592|9.5592|9.5637|9.5592|9.6312|9.5637|9.5637|9.5637|9.6852|9.7421|12.8126|13.1469|13.2174|13.3253|13.3448|13.3568|13.3988|13.3988|13.4378|13.5202|13.5202|13.5202|13.5202|13.5337|13.5712|16.0195|16.1619|16.6267|13.5787|22.3163|22.3883|22.4063|22.4723|22.4873|22.4873|22.4753|22.5817|22.5907|22.6027|22.6672|22.7631|22.7541|22.9385|22.943|22.9445|22.9351|22.967|23.0047|22.9068|23.1338|23.1394|25.2123|25.2241|25.5119|28.646|28.6567|28.7706|28.9157|28.9704|28.9975|29.1031|29.6883|29.7982|29.837|28.9793|29.3618|29.5378|29.5306|28.1922|28.0862|27.8774|27.9341|27.9827|28.2894|28.587|28.6114|28.6237|28.6272|28.6831|29.0216|29.03|29.0403|29.0769|29.0972|29.1494|29.1726|28.7855|28.1174|28.2218|28.2931|28.558|27.9101|27.9411|28.1841|28.4102|28.481|28.3734|27.8432|27.4861|27.5822|27.5809|27.2122|27.3408|27.5196|27.5547|27.5803|27.697|27.7011|27.7088|27.7432|27.8136|27.8178|27.8281|27.8647|27.9192|27.9273|27.9612|28.0325|28.1063|28.1234|28.1318|28.2215|28.2889|28.3711|28.4225|28.5185|28.5642||||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0480|BCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||41.6836||||41.5737||||41.2032|||41.13|41.111|40.961|||40.861|40.861|51.767|50.947|51.778|51.778|51.778|51.7778|51.767|51.767|54.2677|54.2678|54.3|54.3|54.3|54.3|54.3|54.3|54.3|54.3|56.752|56.744|56.7|56.7|56.7327|58.7516|58.7415|58.7|58.7|47.3177|48.5052|48.5|48.4987|48.4962|48.4913|48.0562|47.7|47.3723|45.7692|45.4678|45.4877|45.6|47.8569|47.9|47.9|47.8|46.4|46.4|46.6|46.7|46.8|46.9|47.3|47.6|47.8|47.8|48|48|48.3|48.4|48.4|48.5|48.6|48.6|48.6|48.8|48.9|48.9|49.2|49.5|49.9|50|50.4|50.4|50.5|50.5|50.9|51|50.6|49.7|49.9|50|50|50.1|50.5|50.5||||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0481|FET|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.0044|85.7281|86.6|84.1656|88.692|88.9767|89.2131|89.2183|89.6505|90.2681|90.6236|89.7563|90.0017|90.161|90.3806|90.4601|91.2227|91.2562|91.3903|95.5072|96.4854|96.5104|96.5988|108.1533|108.8351|108.8685|109.0258|109.2107|110.0687|110.0801|110.3842|110.6287|111.3677|111.3924||||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0482|CORE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2342|39.2397|39.3679|40.2972|40.6047|40.8332|41.3911|41.5729|41.7417|41.7835|42.1241|42.4082|42.9507|43.2388|43.3186|41.5724|41.714|42.0251|42.6857|43.0828|43.4529|44.4727|45.5059|45.6122|45.3218|45.3798|45.676|45.9592|46.0764|45.7849|45.9074|46.0992|46.0911|46.0732|46.0759|46.121|46.2078|46.1602|46.2822|46.1939|46.1097|46.1167|46.3125|46.2655|46.1962|46.153|46.3178|46.3189|46.1914|46.165|46.1523|45.9212|45.8087|45.7037|45.8711|45.8725|45.6451|45.1137|45.0861|45.0861||||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0483|PEGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0485|KBH|shares_outstanding|0||||50|50|50|50|50|50|50|50|50|50|55.8|54|55.8|54|54|54.008|54.006|54.008|54.584|54.596|54.584|54.596|54.668|55.326|55.328|55.41|55.444|55.444|55.778|57.278|57.356|57.53|58.652|68.932|69.21|73.976|69.324|69.424|69.628|69.448|80.746|64.674|64.676|64.756|64.7584|64.776|64.782|64.694|64.7055|77.714|77.746|77.656|77.6379|77.7|77.928|77.994|77.9956|79.708|79.806|79.984|95.7899|95.826|95.378|96.182|83.2411||85.738|85.7383|88.5517|88.5656|100.6423|100.7543|102.6985|99.632|95.7634||95.1176|94.0782|92.7039||93.3824|92.6121|92.6382||95.4816|95.9458|96.6462|94.8846|94.2979|91.3183|89.4639|89.3741|89.3741|89.5142|102.7036|89.5252|89.5252|89.5758|89.6237|89.6079|89.6079|76.8503|76.8503|76.8503|76.8503|76.8503|76.8503|76.9704|76.9731|77.0051|77.1327|87.9565|77.0923|77.1172|77.1299|87.8377|77.2218|83.7135|83.7161|83.7445|83.7445|91.7915|91.8065|91.9539|91.9539|92.0172|92.0716|92.2757|92.2757|84.2461|84.7731|85.0727|85.0727|85.5482|86.5003|87.0265|87.0483|87.6888|88.3879|86.9252|86.9252|88.2261|88.3983|97.2371|97.2371|97.8444|97.8444||||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0486|BRC|shares_outstanding|0|||||33.802|33.802|44.756|44.756|44.756|44.756|44.756|44.756|44.756|44.756|44.756|44.756|44.756|44.984|44.984|44.984|44.984|44.984|44.984|44.984|44.984|42.942|42.942|42.942|42.942|42.978|42.978|42.978|42.99|43.034|43.088|43.094|43.124|43.124|43.136|43.226|43.268|43.28|43.352|43.418|43.46|43.52|43.568|43.676|43.688|43.706|43.6615|||43.726|43.8017|43.814|43.84|43.882|43.9021||44.99|44.992|45.0014|45.08|45.096|45.218|45.2488|45.37|45.386|45.462|45.49|45.5023|45.7142|45.828|45.8692|46.0401|46.1389|46.2427|46.1938|46.3505|46.3916|46.6186|46.812|47.217|47.5191|48.1601|48.3383|49.0604|49.2739|49.2455|49.335|49.1814|49.0007|53.7275|53.7314|53.9276|53.9484|54.369|54.3863|54.4057|54.3228|54.8001|53.3936|52.2972|51.2838|52.3025|52.3394|52.3951|52.4818|52.6243|52.4335|52.5706|52.6855|53.1329|52.7827|52.4313|52.4827|52.5799|50.9452|51.1197|51.3623|51.6743|52.0996|52.1489|52.1486|51.1865|51.2469|51.2876|51.29|51.3198|51.2505|50.2442|50.2621|50.4596|50.505|51.1333|51.2773|51.3534|51.3826|51.777|51.7444|51.9322|52.0042|52.6398|52.823|52.9975|52.9982|53.3487|51.9702|51.9956|52.0053|||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0487|MDR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0488|WMGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3177|39.04|39.043|39.2442|39.27|39.3057|39.6898|39.7478|41.7283|41.9225|47.6802|48.4015|48.5086|48.5326|48.7974|48.8812|48.9744|48.9903|49.2634|49.2955|102.6727|102.7111|102.9743|103.2254|103.401|104.1331|104.7352|105.0117|105.8074|105.9496|105.9698|125.0652|125.5558|126.1055|126.581|126.8936|128.614|128.8173|129.0599|129.6842|||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0489|IPHS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0490|SMCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1575|30.2834|30.3778|31.2348|32.2947|32.6687|33.4313|34.6822|34.6984|35.2183|35.2457|35.8682|36.5958|37.0485|37.436|37.6824|38.7964|40.2825|40.4548|40.6532|41.4722|41.5894|41.784|42.07|42.2182|42.2995|42.7063|43.5885|44.5326|45.2949|45.6871|46.4554|47.2373|47.4287|47.5778|47.7306|48.3901|48.5547|47.9797|48.2941|48.6789|48.9404|||||49.7045|49.8029|49.8819|49.9563|50.0257|50.5901|51.9156|52.4087||||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0491|CACC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||41.158|41.158|41.154|41.154|41.154|41.172|41.192|41.192|42.184|42.082|41.271|42.457|42.482|42.526|45.505|46.436|45.613|46.63|45.843|46.076|46.112|46.113|46.113|46.113|46.113|46.273|46.291|46.304|46.257|46.071|46.071|44.7231|42.88|42.5116|42.4787|42.0229|41.9657|42.0667|42.0667|42.5156|42.3759|42.3823|42.3256|42.3316|42.3881|42.021|42.1281|39.2391|39.2442|36.8074|36.8972|37.0046|37.0193|37.0229|37.0273|33.0054|33.3652|30.077|30.18|30.294|30.315|30.2104|30.2409|30.4934|30.5441|30.5701|30.6667|30.8428|30.8695|30.9859|31.1582|31.0198|31.024|27.1416|27.304|25.584|25.64|25.667|25.624|25.628|24.542|24.551|24.1149|23.5875|23.2807|23.0134|22.9431|22.5097|21.5938|21.5936|20.5977|20.5976|20.5975|20.5972|20.1329|20.3285|20.3284|20.3283|19.8774|19.3922|19.3103|19.3102|19.31|19.3099|19.3096|19.3096|18.9726|18.7971|18.7969|18.7968|18.3528|17.6495|17.6495||||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0492|MACK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2396|9.354|9.4029|9.5825|9.5948|9.636|10.2275|10.2523|10.3361|10.4513|10.5655|10.6697|10.9386|11.0798|11.5101|11.5871|11.6411|12.8991|12.9435|13.0197|13.1911|13.2741|13.274|13.343|13.343|13.343|13.343|13.343|13.343|13.349|13.363|13.38|13.38|13.38||||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0493|NWN|shares_outstanding|0|||||13.313|13.52|13.52|13.934|13.633|14.136|14.361|14.78|14.568|16.402|14.945|15.285|15.204|15.285|15.457|15.682|15.544|15.682|15.744|15.954|15.744|16.102|16.175|17.136|17.199|17.262|17.327|17.397|17.463|17.526|17.586|17.669|17.733|17.817|17.888|19.45|19.523|19.6|19.681|19.756|19.804|19.934|19.973|20.118|21.942|22.039|22.16|22.232|22.304|22.394|22.485|22.555|22.634|22.712|22.781|22.923|24.673|24.74|24.804|24.906|24.923|24.987|25.049|25.092|25.1715|25.1887|25.1754|25.2334|25.0523|25.115|25.173|25.228|25.29|25.42|25.5365|25.5863|25.6375|25.6375|25.8588|25.938|27.298|27.3439|27.4229|27.5467|27.551|27.555|27.55|27.5793|27.5768|27.5483|27.5049|27.2563|26.9878|26.5803|26.4523|26.4523|26.4122|26.4354|26.4354|26.5012|26.5042|26.5132|26.5171|26.533|26.564|26.576|26.64|26.668|26.673|26.673|26.703|26.756|26.798|26.827|26.866|26.917|26.948|26.972|27.001|27.075|27.132|27.147|27.203|27.284|27.332|27.363|27.367|27.427|27.493|27.55|27.558|28.63|28.644|28.662|28.713|28.736|28.781|28.8|28.844|28.88|28.962|30.422|30.435|30.472|30.528|30.546||||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0494|TYPE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0495|HF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0496|OMCL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.549|21.6167|21.6667|21.8325|21.8936|22.0065|22.118|22.3249|22.3249|23.3128|23.781|24.7278|24.8887|25.2872|25.3339|25.7129|25.9612|26.2335|26.2709|27.1684|27.6249|28.0807|28.3933|29.1667|34.0175|34.4845|34.6255|32.9093|31.0662|31.31|31.3443|31.5807|31.6565|31.9186|31.9775|32.4976|32.6875|32.945|33.0276|33.4323|33.135|33.2184|33.1819|33.5348|33.3019|33.179|33.5415|34.287|34.8407|35.6147|35.0037|36.56|35.8725|35.6045|35.816|36.209|35.851|35.403|35.594|35.865|36.131|36.511|36.633|37.127|37.446|37.919|38.432|38.86|39.204|39.615|40.335|41.206|41.639|41.905|42.132|42.606|42.757||||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0499|HT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.5688|0.6438|0.6439|0.644|0.6442|0.6444|0.6447|0.6449|3.0888|3.3929|4.0972|5.0723||5.0732|5.0911|5.0912|5.0757|5.0949|6.9918|8.0978|10.168|10.1929|10.2467|10.2995|10.3009|10.3021|12.0343|12.0686||12.0731|12.2825|14.1183|14.4207|34.3116|34.8073|34.9575|42.3014|42.4378|42.3867|42.4845|42.4925|43.3249|49.6101|49.6348|49.6681|50.6383|50.6669|50.6684|50.6899|50.1557|50.1692|50.1825|49.7088|49.227|47.7699|46.338|44.4574|44.3635|42.4264|41.9172|41.7705|41.7947|41.8275|41.609|39.9167|39.3294|39.3792|39.4227|39.4586|39.2147|39.2409|38.6099|38.6526|38.6732|38.7894||||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0500|GTLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.588|25.588|25.588|25.5942|27.5563|28.0218|28.2124|28.3182|28.3691|28.3978|28.4034|28.4112|28.4504|28.4773|28.4816|28.6762|28.6818|28.6943|28.8317|29.1074|29.4352|29.4549|29.6127|29.8992|29.9067|30.0004|30.0416|30.3152|30.3436|30.3759|30.3785|30.4659|30.4738|30.4792|30.4823|30.5392|30.5422|30.5438|30.5457|30.5883|30.5916|30.5951|30.6132|30.7135|30.7498|30.7678|30.8048|30.9729|30.9963|31.2032|31.3636|31.7319|35.7825|35.7974|35.8|35.9501|35.2267|35.2866|||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0501|SSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||49.8408|||53.242||||53.4322|53.4693|53.5386|53.6486|53.8426|53.9706|53.9826|54.0266|53.7533|53.8479|53.7173|53.0826|52.3626|52.2146|52.1019|52.1393|52.0946|52.167|52.3487|52.4111|52.4924|52.7227|52.8668|52.745|52.8004|53.0387|53.2717|53.3229|53.3582|53.4424|53.7993|53.8207|53.9787|54.1533|54.3287|54.3658|54.3966|54.4677|54.5802|54.5651|54.5541|54.5512|54.5025|54.4305|54.5143|54.4816|54.3934|54.297|54.3298|54.3667|54.4965|54.142|53.82|53.9211|53.9741|54.5351|54.6749|56.7539|57.4905|57.8465|58.3366|59.3991|57.7818|55.8181|54.2866|55.7871|54.6798|54.8648|55.527|56.9997|57.0907|55.6908|56.0272|56.1039|56.1985|56.6251|56.9952|57.8008|84.246|83.8699|83.8197|84.0192|83.5366|82.8982|81.975|82.3604|82.1785|81.9002|81.6318|81.6874|81.9616|80.6725|80.6696|80.7862|80.873|80.9146|80.9602|81.3895|81.5166|81.5433|||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0502|HSC|shares_outstanding|0|||||114.332|118.872|118.908|119.016|118.944|119.08|119.212|119.388|119.388|119.388|119.284|117.4|119.284|117.4|116.508|108.66|114.528|108.656|108.656|105.744|108.656|104.828|104.836|104.844|104.844|104.872|104.872|104.892|105.128|105.156|105.172|104.944|104.944|105.624|105.172|101.52|101.296|98.596|99.216|99.112|100.364|100.544|100.672|100.728|100.808|101.176|101.3|100.208|100.344|99.952|99.108|99.204|98.748|97.696|96.414|93.952|93.508|91.836|88.9|84.5|82.42|82.158|82.598|80.144|79.8856|79.944|79.834|79.612|79.6228|79.742|79.924|79.968|80.2434|81.0172|81.0374|81.0788|81.086|81.4159|81.7035|81.7329|82.18|82.282|82.53|82.862|83.19|83.358|83.48|83.5664|83.9058|84.0223|84.0271|84.0374|84.1551|84.1816|84.2126|84.4599|84.2615|84.2615|83.5147|80.1745|80.2934|80.3148|80.3162|80.3531|80.506|80.4708|80.5066|80.5141|80.6394|80.7127|80.7127|80.4772|80.5345|80.5846|80.5846|80.5846|80.6488|80.6666|80.6667|80.6789|80.6806|80.8088|80.8095|80.6598|80.0829|80.0939|80.0944|80.0944|80.0944|80.175|80.175|80.175|80.1822|80.4196|80.4444|80.4539|80.4539|80.8461|80.3132|79.545|80.1896|80.2787|78.6084|78.5148|78.8847|78.9036||||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0503|CBM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0504|STAG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6212|15.8933|15.8966|15.9016|15.993|24.9583|34.8711|35.6986|42.2211|42.2357|44.0522|44.7644|48.3003|55.154|57.2166|64.4349|64.9474|67.9254|68.0771|68.0773|68.1828|68.1864|72.46|80.3523|83.3786|91.4462|93.8628|97.0125|97.2296|104.2382|107.8258|112.1658|118.1741|126.3729|132.9584|142.8156|148.708|148.9411||||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0505|MTZ|shares_outstanding|0||||20.1289|20.1289|20.1349|20.1349|20.1349|20.1394|20.1394|20.1424|20.1424|24.1874|35.8771|35.8771|35.8771|35.8771|35.8771|35.8771|35.8771|35.8816|27.6477|35.8816|35.8816|28.3178|28.3178|28.3178|28.3178|28.3223|28.3193|28.3193|28.3508|19.7076|19.7076|19.7076|19.7076|19.7076|19.7076|19.7076|19.7076|19.7076|19.7076|19.7076|23.039|36.0645|36.078|36.0855|36.1709|36.093|36.1005|36.114|36.1231|36.1351|37.7138|37.7274|38.4507|39.6525|38.7765|41.2635|41.6055|41.715|41.1|41.1705|41.073|41.133|42.1275|42.2805|41.073|46.542|47.302|47.589|47.702|47.726|47.772|47.86|47.914|47.914|47.923|47.989|48.006|48.036|48.054|48.128|48.222|48.372|48.3901|48.396|48.597|48.826|48.9609|49.1423|49.222|64.5613|64.991|65.0726|65.1824|65.6072|66.2139|66.6027|67.1742|67.2072|67.2086|67.9338|75.5459|75.5905|75.7005|75.7804|75.954|76.0341|76.081|76.1214|78.2152|79.2199|84.6555|84.8332|80.5689|80.6907|77.8293|75.9682|76.4483|76.7891|76.727|77.2191|77.2581|77.5267|81.7734|81.8432|84.7386|80.214|79.8397|79.857|80.1035|82.2204|82.3094|82.3582|82.5408|82.6936|82.7315|82.7493|82.8028|80.8922|80.2445|78.664|75.9972|76.2465|76.2821|76.3092|76.5645|73.7032|73.7232||||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0506|BABY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0507|LEAF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3929|16.6096|16.6726|16.942|16.721|16.2174|17.0032|17.2606|17.3862|17.3894|17.9236|18.0126|17.3402|18.2114|18.371|19.568|19.741|19.804|19.883|20.07|20.154|20.287|20.438|19.89|19.763|20.131|20.671|20.818|21.031|24.73|24.98|25.265|25.483|25.802|25.989|26.15|26.283|26.603|26.815|28.991|||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0508|HIBB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||118.1703|30.9913|30.9913|31.2844|32.2999|32.305|32.3151|32.3656|32.3757|32.406|32.4464|32.497|32.5071|32.5149|32.5285|32.6735|32.7035|33.0067|33.2219|33.3488|33.3523|33.5006|33.8347|33.9128|33.9317|33.9558|34.2746|34.4496|34.6193|34.841|35.0736|35.1586|35.1635|35.21|33.9541|35.634|35.702|35.715|35.9482|35.9803|32.0345|31.7349|31.6265|31.1053|30.8753|30.4727|28.4012|28.4506|28.4707|28.5287|28.5604|28.6384|28.6437|28.664|28.8086|28.6721|28.4665|27.9503|27.4019|27.3187|26.8253|26.4613|26.3993|26.1979|25.9949|25.8225|25.8145|25.8974|25.9832|25.8144|25.8175|25.6072|25.127|25.0007|24.8966|24.6159|23.829|22.7863|22.8446|22.3785|21.9875|21.9621|21.2707|20.7447|19.5811|18.9526|18.9791|18.9458|18.5562|18.2857|18.3512|17.8799|17.6296|17.3344|16.5161|16.5324||||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0511|CALM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.928|50.608|52.776|52.776|52.776|52.628|52.6|52.376||50.028|49.652|49.576|49.4936|48.9628|48.6872|48.6184|48.092|47.6716|47.4904|47.0576|47.0576|47.0576|47.604|47.0576|47.0576|47.0576|47.1256|47.1256|48.2395|48.4188|47.662|47.4908|47.454|47.395|46.99|46.9898|47.3658|46.9978|47.006|47.0058|47.4216|47.117|47.1854|47.264|47.424|47.434|47.4342|47.5782|47.5782|47.5782|47.614|47.6142|47.6142|47.6502|47.706|47.7062|47.7062|47.7302|47.742|47.7422|47.7422|47.7542|47.842|47.8426|48.0708|48.1968|48.196|48.2168|48.2168|48.3631|48.3817|48.3817|48.3817|48.4718|48.4978|48.4978|48.4949|48.5365|48.535|48.5309|48.5298|48.5766|48.577|48.5724|48.5749|48.6323|48.6305|48.6283|48.628|48.6945|48.694|48.6931|48.6931|48.7738|48.3007|48.7718|||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0512|PIR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0514|VECO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||4.948|4.954|5.775|5.782|5.787|5.811|5.821|5.86|5.836|5.872|8.852|8.873|8.892|8.966|14.585|14.585|14.841|15.922||17.517|17.628|23.5426|23.6791|24.5347|24.6627|24.7589|24.8058|28.739|29.007|29.0437|29.1347|29.1347|29.2214|29.2251|29.247|29.262|29.514|29.63|29.667|29.732|29.848|29.858|29.939|30.001|30.06|30.249|30.7283|31.0764|31.1186|31.1575|31.7398|31.7674|31.8239|31.8679|32.1655|32.1871|32.176|32.1293|32.5443|32.777|39.0031|40.2656|40.8773|39.904|40.338|40.6682|41.0555|38.7172|38.7684|38.7876|39.1431|39.3345|39.3285|39.3043|39.2547|39.2478|39.6662|40.0152|40.2107|40.2326|40.3601|40.3751|40.7891|40.924|40.5269|39.8291|40.638|40.5968|40.5882|40.5685|48.3822|48.2943|48.1444|48.6914|48.7346|47.793|48.0247|48.6752|48.971|48.903|48.9943|49.4284|49.6189||||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0515|CLW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7091|22.7233|22.7248|22.7323|22.9536|22.9558|22.9578|22.9578|23.0372|23.0385|22.7469|22.7684|23.4924|23.254|23.2037|22.9872|22.2512|22.0458|21.5545|21.0839|20.6486|19.9149|19.5324|19.5577|19.0561|19.0561|17.9048|17.8128|17.1053|16.9929|16.7303|16.4869|16.4312|16.4334|16.4334|16.4479|16.4611|16.4611|16.4611|16.4823|16.5152|16.5152|16.5153|16.5158|16.5694|16.571||||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0517|BEL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0518|HTLD|shares_outstanding|0|||||||||113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4197|113.4748|113.4748|113.4748|113.4748|113.4748|113.4748|113.4748|113.4748|113.4748|118.1457|118.1614|118.1614|118.1614|118.1614|118.1614|118.1614|116.5638|118.2645|118.2645|118.3237|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|118.2645|104.3093|99.9989|99.9989|99.9989|99.9989|99.9989|99.9986|99.9986|100.1306|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|99.9975|98.4855|98.4262|98.4262|98.4262|98.4286|98.2519|98.2519|98.2519|98.2519|96.9568|96.1576|96.1576|96.1576|96.1576|92.4118|90.6886|90.6886|90.6886|90.689|90.6886|90.689|90.689|90.689|90.689|90.689|88.482|86.475|86.475|86.181|85.49|84.77|84.77|84.837|84.837|87.705|87.705|87.778|87.779|87.781|87.791|87.862|86.097|84.115|83.234|83.279|83.287|83.287|83.292|83.297|83.303|83.303|83.24|82.151|81.927|81.93|81.943|81.968|82.016|82.028|81.345|81.356|81.37|||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0520|WDFC|shares_outstanding|0||||14.922|14.936|14.99|14.99|14.99|14.99|15.002|15.002|15.008|15.008|15.008|15.008|15.008|15.042|15.046|15.042|15.046|15.046|15.088|15.088|15.106|15.106|15.108|15.108|15.108|15.108|15.108|15.112|15.114|15.114|15.114|15.114|15.134|15.276|15.296|15.302|15.312|15.338|15.342|15.344|15.382|15.386|15.386|15.388|15.404|15.404|15.406|15.4063|15.42|15.438|15.442|15.4513|15.514|15.544|15.562|15.5638|15.623|15.631|15.633|15.5797|15.599|15.6|15.603|15.5628|15.4605|15.4316|15.4337|15.4343|15.4343|15.438|15.7158|15.7231|15.7403|15.9574|16.4292|16.5254|16.5638|16.5706|16.6377|16.8286|16.9977|17.0661|16.8618|16.5732|16.576|16.6716|16.6783|16.6884|16.6937|16.7963|16.8916|17.0219|17.0394|17.5878|16.8539|16.9517|16.9525|16.4411|16.4411|16.5003|16.5003|16.501|16.5035|16.5471|16.585|16.585|16.6499|16.7327|17.0663|16.9079|16.5588|15.9627|15.9772|15.924|15.7871|15.7158|15.5987|15.4683|15.3149|15.2615|15.2463|14.978|14.8708|14.6317|14.6466|14.5666|14.4881|14.3742|14.399|14.3206|14.2365|14.1757|14.1152|14.0632|14.0166|13.9643|13.9742|13.9116|13.8719|13.8367|13.8243|13.7973|13.7287|13.7037|13.7067|13.6684|13.6648|13.6648|||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0521|CRAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0523|ORA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5625|31.5625|31.5625|31.5625|31.5625|35.5875|35.5875|35.5875|38.1019|38.124|38.1251|41.5074|41.5301|41.5301|45.3314|45.3427|45.3531|45.3537|45.4076|45.4234|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4309|45.4538|45.4607|45.4787|45.5188|45.5306|45.5372|48.8283|49.0026|49.0356|49.1079|49.3203|49.5669|49.6347|49.6673|49.7064|49.9103|50.5971|50.6091|50.6172|50.6301|50.6725|50.6998|50.7521|50.8626|50.9939|51.0317|51.0357|51.0672||||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0525|FLDM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9388|19.9655|19.986|20.232|20.321|20.496|20.633|24.988|25.115|25.399|25.479|25.591|25.811|28.016|28.159|28.236|28.341|28.7154|28.88|28.786|28.844|28.8957|29.037|29.118|29.2077|29.2917|29.415|38.622|38.787|38.908|39.155|39.3158|49.338|68.991|69.4|69.55|69.9564|70.697|71.283|73.7959|||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0529|PENN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||51.576|51.576|51.576|51.576|51.576|51.576|51.576|51.752|52.176|53.32|53.32|53.42|60.444|60.488|60.5|60.612|60.624|60.624|58.944|58.956|59.048|59.444|59.5|59.556|59.632|60.0209|60.0319|60.1379|60.2144|61.888|61.892|62.036|77.2362|79.8729|80.0774|78.3686|78.5221|78.3686|79.2021|79.5439|79.9799|80.3754|81.2338|81.4331|82.6821|83.2271|83.2751|83.3661|84.7459|84.7969|84.8351|85.1162|85.5626|86.4503|86.6538|86.8803|86.9385|85.9645|78.1237|78.3199|78.4765|78.5367|78.6215|78.9723|79.2028|78.9723|77.9066|78.414|78.5957|78.8686|78.2165|76.2131|76.4237|76.5896|76.6617|77.4466|78.1752|78.8548|79.2845|77.7884|78.5551|78.6275|78.6535|79.1618|79.7056|80.1155|80.5151|80.8893|81.2842|82.7968|83.4418|91.1223|90.9588|91.3397|90.8865|91.2252|91.6553|92.1963|92.4276|116.6878|117.1406|115.8698|115.8773|115.9583|116.7937|137.4351|155.1601|||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0530|GOGO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.0974|84.0974|84.9764|85.0433|85.1949|85.2661|85.3008|85.5629|85.8106|85.8479|85.9132|85.9563|86.1768|86.2405|86.2959|86.412|86.714|86.7727|86.8439|87.0071|87.3513|87.4584|87.5607|87.7976|88.063|88.1578|88.2409|83.7736|84.0323||||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0531|TNC|shares_outstanding|0|||||21.808|21.92|21.92|21.708|21.712|21.712|21.336|21.356|21.308|21.308|21.312|21.372|21.088|21.088|21.168|21.28|21.072|21.072|21.18|21.176|21.176|19.782|19.752|19.692|19.688|19.688|19.676|19.708|19.92|19.896|19.836|19.468|19.652|19.652|19.644|19.7|19.728|19.672|19.636|19.652|19.648|19.648|19.66|19.72|19.784|19.814|19.846|19.962|20.042|20.108|20.088|19.988|19.99|19.852|19.668|19.382|19.316|18.708|18.56|18.172|18.134|18.038|18.084|17.978|18.086|18.0674|18.073|18.1056|18.1643|18.1653|18.054|18.0722|17.9817|17.9423|17.9759|17.9628|17.9078|17.9087|17.907|17.9895|18.384|18.0145|17.9981|18.0064|18.0118|17.9003|17.9614|18.3824|18.5577|18.6064|18.7244|18.7536|18.8335|18.734|18.6188|18.4995|18.5028|18.4341|18.246|18.2847|18.3177|18.6625|18.7032|18.7508|18.8339|18.9706|18.9455|19.0388|19.1437|18.9229|18.8054|18.8349|18.8032|18.6061|18.578|18.4644|18.4302|18.3963|18.4665|18.4915|18.4504|18.3843|18.408|18.415|18.4037|18.2618|17.8375|17.7444|17.6628|17.5783|17.6292|17.6884|17.7546|17.8233|17.8409|17.8812|17.9104|18.0737|18.1226|18.1252|18.1605|18.1925|18.254|18.336|18.4348|18.4555||||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0534|VSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0535|STL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.697|36.6372|36.6372|36.697|36.4532|36.1062|35.7823|35.7425|35.8008|35.6562|35.6375|35.5052|35.5783|35.5907|35.555|35.3872|35.3872|35.2748|35.1906|35.1616|35.2225|39.6193|39.6384|39.6184|45.9109|45.5054|43.8488|43.5057|43.0483|42.4243|42.6233||42.7163|42.3925|41.6676|41.2306|40.1255|40.0988|39.8393||39.8566|39.8768|39.6135|39.5472|39.061|38.8615|38.6285|38.2623|38.1987|38.0729|38.0059|37.864|37.883|37.899|37.899|44.1735|44.3488|44.3533|44.3533|44.351|83.9556|83.5443|83.6005|83.6283|83.9276|91.1215|129.7098|129.7696|130.0069|130.549|130.6205|130.8537|135.2576|135.6044|135.6582|135.8075|224.7827|225.4663|225.4703|225.4461|216.2279|209.5608|205.1872|202.3929|198.4553|194.4607|194.4588|194.4588|||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0536|DOC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6848|12.0036|21.5486|21.6329|34.2881|45.3761|50.6409|69.943|70.9553|71.0405|86.8641|108.3793|134.3376|134.6203|135.966|153.4961|157.6776|179.2088|181.4401|181.9437|182.0273|182.1736|182.416|184.3079|185.3153|188.3404|189.9754|202.5557|208.1395||||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0537|MTOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.9162|71|66.2|65.9|65.9|65.6|65.6|67.7|67.9|67.9|68.5|68.5|68.5|68.5|68.5|69.3|69.3806|69.5|70|70.1072|70.2262|70.3|70.4684|70.4692|70.5724|70.6|70.7|71.4004|72.2719|72.6|72.7|73.6826|73.6588|73.8069|73.9738|73.9829|73.9562|74|74|94.1|94.1|94.1|94.2|94.4|94.4|94.6|94.6|96.4|96.5|96.5|97.3|97.4463|97.4463|97.4|97.8|97.8|97.8|97.8|98.7|97.6378|96.6|94.6|91.4|91.5|86.8|86.8|88.2|88.5|88.6|88.5659|89.2|87.9|86.5|84.9|83.3|83.5|82.6|81.4|77.8|72.3|72.3||||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0538|TTPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0539|ESGR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1612||||5.2657|||5.2656|5.2658|5.2658|5.2658|5.2658|5.2658|5.2658|5.2658|5.4658|5.4658|5.4658|5.4658|5.4658|5.4658|5.4658|5.4658|5.4658|5.4658|5.5179|5.5179|5.5179|5.5179|5.5179|5.5179|5.5179|5.5179|5.7394|5.7394|11.7793|11.91|11.91|11.91|11.9204|11.9443|11.9606|13.3333||13.319|13.5783|13.5795|13.5808|13.7007|13.704|13.707|12.94|12.9835|14.2696|14.2709|16.3907|16.4359|16.4373|16.4387|16.4778|16.5246|16.5258|16.5271|16.5283|16.5724|19.1862|19.1994|19.201|19.2508|19.2544|19.2581|19.2637|19.2937|19.2971|19.3018|19.3722|19.3855|19.39|19.3951|19.4067|19.4173|21.4393|21.4438|21.46|21.4675|21.4845|21.4902|21.5115|22.1198|22.1444||||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0540|ICUI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||10.1439|10.2099|10.2369|10.2894|10.3898|10.4678|10.5008|10.5412|10.5787|10.5937|10.5937|11.2819|11.2504|13.3283|12.988|12.9985|13.2939|13.2939|12.4438|12.255|11.724|11.6475|11.649|11.8635|12.108|12.0645|12.0885|12.279|12.2985|12.333|12.153|12.4471|12.5578|12.5792|12.5913|12.6672|12.8712|12.9556|13.1261|13.7617|13.8714|13.9374|13.9123|13.7798|13.75|13.5655|13.6872|13.7167|13.9233|13.5705|13.575|13.7189|13.8494|13.8776|14.1363|14.2828|14.4627|14.5669|14.6204|14.4484|14.4588|13.8832|13.6894|13.8563|14.2886|14.747|14.7307|14.7776|14.781|14.809|14.239|13.581|13.451|13.547|13.659|13.732|13.963|13.831|13.871|14.117|14.247|14.404|14.458|14.579|14.648|14.727|15.102|15.175|15.268|15.36|15.595|15.769|15.794|15.951|16.086|16.074|16.125|16.307|16.338|19.798|19.844|20.021|20.21|20.304|20.46|20.489|20.491|20.612|20.661|20.671|20.742|20.825|20.936||||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0542|CMRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4101|25.7794|25.9748|26.665|26.9326|35.4043|36.4125|41.0318|41.3101|45.847|46.1423|46.1625|46.2108|46.2149|46.3154|46.5225|46.6518|47.0428|47.1277|47.5055|47.7533|47.855|50.6272|50.7353|51.0238|51.2309|61.3823|61.59|61.9303|62.1724||||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0543|ACHN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0545|TERP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0546|AZZ|shares_outstanding|0||||22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.332|22.36|22.432|22.444|22.444|22.444|22.444|22.444|22.444|22.444|22.472|22.472|22.472|22.468|21.432|22.504|22.504|22.504|21.424|22.492|22.492|22.492|22.492|22.492|22.492|22.492|22.492|22.492|22.58|22.688|22.848|22.848|22.964|22.976|22.992|22.064|23.0916||23.064|23.428|23.092|23.66|23.98|24.328|25.2183||||25.2183|||25.2183|25.2183|25.2183|25.2183|25.2183|25.2183|20.1445|20.4921|20.9474|21.0295|21.114|21.144|21.144|25.2183|21.1906|21.2107|21.5013|21.5452|21.7288|21.7349|21.778|21.8091|22.0633|22.0633|22.4875|22.9593|23.1231|23.2452|23.2659|23.3083|23.9663|24.1955|24.2268|24.2579|24.2744|24.2884|25.2183||24.2884|24.603|24.713|24.713|24.8442|24.9557|24.9961|24.9987|25.0873|25.1386|25.1652|25.1652|25.2501|25.3125|25.377|25.377|25.4733|25.4991|25.5383|25.5772|25.6168|25.6684|25.7149|25.732|25.765|25.7941|25.837|25.874|25.918|26.0095|25.9539|25.964|26.0207|25.9613|25.954|25.959|25.9968|26.0502|26.0872|26.115|26.1154|26.221|26.24|26.2398|26.156|26.195|26.0764|||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0547|AAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.0348|39.2838|39.2818|39.2838|39.2838|39.2846|39.2852|39.3165|39.6642|39.6642|40.4456|40.4484|40.5126|41.9351|42.6153|43.6149|43.7017|43.8212|44.9099|45.3491|45.4077|45.4074|45.4108|45.641|45.7321|46.4313|47.1301|47.1301|47.2046|47.2035|47.2238|47.2221|47.3354|47.4869|59.7227|59.957|60.0682|60.0682|60.0739||||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0548|HL|shares_outstanding|0|||||18.732|27.595|27.595|26.978|26.978|26.978|26.972|26.97|26.971|26.971|26.97|26.97|26.97|26.97|26.97|27.022|27.002|27.002|27.002|27.004|27.004|27.004|27.004|27.007|27.012|27.011|27.011|27.011|27.011|30.095|30.137|30.248|30.255|31.57|31.587|31.587|31.587|33.889|33.902|34.583|40.526|48.075|48.077|48.082|48.235|48.236|48.245|48.255|51.13|51.137|51.137|51.137|55.087|55.095|55.095|55.094|55.095|55.105|55.105|55.105|55.393|66.684|66.649|66.6502|66.7825|66.7905|66.7976|66.7976|66.798|66.8589|72.9876|73.007|74.299|75.145|86.0802|86.1792|109.3199|109.4818|110.4826|115.5354|118.258|118.2716|118.2916|118.3426|118.3938|118.444|118.5639|118.5939|119.0926|119.4686|119.4991|119.7714|120.2638|120.4396|120.6686|121.3755|127.3804|127.5521|169.5027|217.1818|217.9214|236.4937|236.4937|238.3344|242.2532|255.4805|256.1181|258.4857|279.1901|279.5124|279.621|285.2899|285.2984|285.1089|285.4869|285.2098|285.1632|342.6382|342.6382|342.6634|342.8401|348.69|366.8881|367.3769|369.9928|376.7329|377.6974|378.1128|381.5206|385.0668|391.18|395.2869|395.8254|398.5275|399.0187|399.1764|400.3016|401.3224|474.6827|482.6039|482.9878|488.8703|490.2508|522.8957|523.2473|527.839||||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0549|SPTN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.585|19.391|19.262|19.316|19.318|19.763|19.766|19.81|19.865|20.001|19.999|19.943|20.053|20.053|20.092|20.445|20.477|20.502|20.524|20.801|20.812|20.812|21.023|21.322|21.476|21.616|21.6724|21.822|21.878|21.905|21.909|22.102|22.086|22.2087|22.1731|22.429|22.437|22.453|22.45|22.625|22.626|22.6383|22.619|22.837|22.863|22.868|22.215|21.774|21.754|21.75|21.751|21.896|21.875|37.371|37.7883|37.725|37.625|37.524|37.761|37.517|37.596|37.6|37.514|37.468|37.488|37.539|37.88|37.536|36.974|36.466|36.1334|35.934|35.938|35.952|36.332|36.334|36.35|36.351|35.8409|35.842|34.8524|||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0550|NSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.1898||55.452|55.488|57.872|58.004|58.052|58.068|54.584|||53.832|54.04|54.3546|54.892|54.84|54.6982|54.7459|55.1929|55.874|55.9986|55.6446|55.7628|55.786|53.1422|53.254|53.3001|53.438|53.282|52.5897|52.5897|50.954|51.0629|51.0629|53.73|54.584|55.9639|56.0192|55.6493|55.326|55.6147|53.9894|53.4874|52.434|52.1846|52.077|50.6813|50.283|50.9133|51.0653|51.232|51.226|52.3194|52.3584|51.981|52.164|53.0338|52.9328|51.62|51.396|51.9889|51.4412|51.3084|51.324|51.324|51.324|51.324|51.166|51.166|51.166|51.166|50.666|50.666|50.666|50.666|48.53|42.502|42.502|42.502|42.05|42.05|42.05|42.05|41.48|41.479|41.48|41.48|40.934|40.934|40.934|39.9979|39.372|39.372|38.8009||||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0551|STAR|shares_outstanding|0|||||||||||||||||||||||||0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.637|0.424|0.637|1.884|1.884|1.884|1.884|78.585|78.585|78.585|52.456|78.675|78.706|78.706|84.985|85.279|85.284|85.733|85.726|85.925|86.288|86.568|87.387|88.417|89.165|89.937|98.114|99.074|100.3|100.493|107.215|109.372|111.167|111.381|111.432|111.494|112.704|113.096|113.209|113.268|113.303|113.82|126.565|128.1667|128.2155|126.2843|133.929|136.34|134.327|130.6493|105.8447|99.6162|99.618|97.452|94.216|93.382|93.382|92.319|92.336|92.472|92.573|80.509|81.92|84.358|83.61|83.639|83.782|85.052|85.373|85.402|83.717|84.855|85.153|85.172|85.191|85.52|85.568|85.179|81.109|75.441|71.891|71.176|72.042|72.105|72.19|68.2|68.236|67.901|67.968|67.988|68.085|66.061|62.202|62.168|77.81|77.059|75.559||||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0552|AIR|shares_outstanding|0||||20.148|20.243|20.306|20.306|20.306|20.34|20.327|20.372|20.385|20.451|23.486|23.52|23.574|23.682|23.696|23.712|23.712|23.793|23.822|23.832|23.877|24.001|24.015|24.082|24.093|24.111|24.117|24.117|23.825|23.825|23.825|23.834|23.834|23.837|23.751|23.7|23.835|23.84|23.84|23.853|23.846|23.847|23.8602|23.8729|23.949|23.942|23.9422|23.933|24.037|23.997|23.9307|24.1961|27.2336|27.3056|27.5118|27.5418|27.69|27.704|27.7073|27.554|27.444|27.381|27.4013|27.1805|26.9634|26.865|26.8566|26.9321|26.945|26.9447|26.9362|26.876|26.8592|31.8599|31.8661|31.8453|31.8442|31.8503|31.8498|31.8473|32.0463|32.2451|32.2439|32.2462|32.2535|32.438|32.5915|33.0243|33.4985|36.4611|36.6631|36.7404|36.9764|37.2939|37.9348|37.723|37.9179|38.7381|38.737|38.074|38.697|38.884|38.8509|38.9316|39.0253|39.484|39.482|39.6772|39.739|39.781|39.6821|40.2831|40.2878|40.273|40.1671|39.6948|39.7334|39.3822|39.1964|39.6004|39.5686|39.5602|39.5904|39.791|39.8161|35.4229|35.3664|35.0436|34.7483|34.5146|34.6986|34.329|34.3242|34.3545|34.3965|34.7294|34.6387|34.7156|34.7403|35.1|35.0666|34.7878|34.8261|34.9136|35.1007|35.0973|35.1554||||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0553|CCMP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.59|23.59|23.59|23.6449|23.9258|24.005|24.08|24.1119|24.1625|24.2087|24.2548|24.3442|24.3687|24.4243|24.7127|24.7563|24.8131|24.8198|24.6136|24.6836|24.6903|24.5241|24.4248|24.298|24.2045|24.2046|23.9576|23.8774|23.7935|23.8369|24.0084|23.7536|23.5027|23.2339|23.2232|23.3974|23.4107|23.4104|23.4449|23.5516|23.5994|23.3723|22.9386|23.2259|23.4861|23.2979|22.9368|22.7472|23.5347|23.2792|23.1822|23.2182|23.2709|23.2348|23.3469|24.4064|24.0808|23.8921|23.7849|24.0145|24.7629|24.4109|24.4475|24.2777|24.018|24.0722|24.5167|24.8985|25.2563|25.3088|25.2826|25.4724|25.6959|25.5439|25.5063|28.8891|29.0451|29.0234|29.1012|29.2055|29.1819|29.034||||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0554|CCC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305.25|305.2685|306.0508|306.8741|364.9381|387.3351|626.1838|||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0555|MDCA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||15.7875|15.7875|15.7875|15.7875|15.7875|15.7875|15.7875||15.5565|15.5565|15.5565|15.7875|18.5295|18.5295|18.5295|18.5295|18.357|18.5295|18.558|18.558|25.713|25.713|25.713|25.713|26.6103|26.7291|26.3642|25.6397|25.0677|25.2656|25.2656|24.6973|24.6973|24.6973|24.6973|24.6973|24.6973|25.373|25.373||27.5542|29.8363|33.391|32.9053|32.9106|32.9106|35.5524|35.1806|35.1602|36.1821|36.2433|36.2904|35.889|37.6508|38.0647|39.308|39.3577|40.2062|40.2488|40.2558|41.6451|42.0937|41.1688|41.28|41.354|41.6736|41.7322|42.9656|43.1419|43.4449|43.7063|43.7201|43.9199|45.0997|46.5336|46.5378|46.615|47.0022|47.1142|47.2023|49.0962|49.4802|49.5898|49.6476|49.6839|49.85|49.8685|49.9388|49.9905|50.2569|50.3528|52.7283|52.8021|53.3817|56.2603|56.3143|56.3789|56.4361|57.454|57.5154|57.5213|71.89|71.9477|72.1464|72.1546|72.4832|72.5874||||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0556|GHL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|30.75|30.75|30.75|30.8557|30.8745|29.1286|29.1286|28.7817|28.6212|28.5223|28.4695|27.5801|26.7293|26.7299|26.7576|26.6614|26.6768|28.1147|28.1284|28.1559|28.2308|27.9776|28.3151|29.4347|29.3328|29.3416|29.658|29.2994|28.8965|28.6473|29.0473|28.7684|28.3135|27.4888|27.625|27.8507|27.7472|27.7677|28.2682|28.3108|28.1376|28.0536|28.4793|29.2859|29.3212|29.3254|29.8091|29.5787|29.241|28.9812|29.5747|29.6051|30.7979|27.0845|26.2481|22.8737|21.0009|20.405|20.6921|20.8001|19.7598|18.3559|18.7718|18.8875||||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0557|MNKD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4783|6.5445|6.5512|6.5538|6.5666|10.0411|10.0628|9.9259|9.9396|9.9791|14.672|14.6837|14.6996|20.1834|20.2762|20.2846|20.3189|20.3421|20.4016|20.4081|20.7293|22.5568|22.6051|22.6899|22.7521|24.6728|25.5586|26.135|26.1811|26.2675|26.3046|33.5632|39.8602|39.9535|57.207|57.875|60.1739|61.9987|73.8784|77.387|78.8074|81.0938|81.2118|81.8233|82.4633|83.6528|85.7342|85.8323|95.5484|95.6754|95.6808|95.7763|104.616|104.7071|119.0534|126.0131|145.6193|159.4976|187.03|187.7782|189.4471|206.4076|211.7876|213.1377|228.9275||||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0558|NSIT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||21.6792|21.6792|21.6792|27.1139|27.1304|27.2654|27.3643|33.9865|34.1574|34.2354||34.9385|35.4783|35.9175|37.3598|38.1304|38.2909|38.4228|38.7151|40.1829|39.114|40.8041|41.3688|40.728|42.135|41.568|42.458|41.923|43.384|46.865|46.064|46.073|46.101|46.137|46.497|47.116|48.353|48.441|48.607|49.403|49.403|48.389|47.48|47.736|48.255|48.33|49.1007|49.1007|49.1007|49.1007|48.4352|48.7252|48.169|45.554|45.5846||45.8462|46.864|45.886|45.956|46.222|46.265|46.271|46.325|46.712|45.886|43.875|43.919|44.408|44.451|44.555|44.594|44.587|42.331|42.337|42.023|41.048|40.969|40.974|40.147|38.87|37.283|37.093|37.106|36.832|35.532|35.477|35.484|35.75|35.779|35.792|35.829|35.848|35.459|35.459|35.482|35.762|35.781|35.251|35.263|35.049|35.07||||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0559|ANDE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.308|25.29|25.29|25.29|24.951|24.786|24.36||25.29|22.626|23.85|24.492||24.495|24.105|23.817|23.121|22.782|22.509|22.365|22.08|22.179|21.744|21.762|21.768|21.951|21.9|22.002|21.516|21.6|21.387|21.444|21.603|21.777|21.795|21.819|22.059|22.2|22.329|22.428|22.56|22.8003|22.9185|26.4465|26.559|26.7|26.7|26.85|27.0045|26.91|27.186|27.3|27.3|27.3|28.797|28.797|27.42|27.6405|27.6435|27.645|27.654|27.8535|27.8535|27.7455|27.7515|27.942|27.9615|27.9615|27.966|28.083|28.0935|28.113|28.19|28.419|28.419|28.424|28.963|28.571|28.416|28.005|29.353|28.245|28.24|28.235|28.229|28.356|28.35|28.351|28.367|28.475|28.487|28.501|28.494|33.164|33.184|33.1221|33.343|33.529|33.559||||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0561|WABC|shares_outstanding|0|||||14.006|14.006|14.006|14.006|14.054|14.054|14.06|15.051|15.051|15.087|15.147|15.177|15.192|15.213|15.3|15.366|15.366|15.366|15.366|15.39|15.39|15.414|15.48|15.643|15.673|15.673|15.673|15.676|15.922|15.928|15.925|16.03|17.411|17.577|17.592|17.607|17.691|24.216|24.24|24.264|24.252|24.261|24.249|24.168|27.6753|28.6174|29.5264|29.3786|29.3336|29.1568|28.3137|28.3047|28.4006|43.1908|43.1009|42.7562|42.707|42.451|40.494|39.828|39.313|38.722|37.77|37.125|36.412|36.011|36.653|36.251|35.689|35.251|34.714|34.22|33.831|33.753|33.601|33.411|32.907|32.937|32.723|32.287|31.787|31.784|31.716|31.64|32.939|32.593|32.198|31.882|31.544|31.201|30.91|30.547|30.053|29.6062|29.3473|29.018|29.0171|28.9616|28.8872|28.8752|29.1901|29.214|29.207|29.208|29.206|29.118|29.118|29.09|28.92|28.54|28.301|28.15|27.917|27.621|27.396|27.213|27.018|26.769|26.578|26.51|26.299|26.074|25.906|25.745|25.563|25.529|25.53|25.528|25.438|25.632|25.665|25.907|26.283|26.304|26.319|26.425|26.591|26.649|26.727|26.73|26.901|26.962|27.014|27.062|26.932|26.933|26.898|||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0562|EXPO|shares_outstanding|0||||||||||||||||||||||||||||||59.8|62.56|62.56|62.968|62.976|63.192|62.968|63.2|63.2|62.624|62.696|62.616|63.272|62.344|61.728|60.008|59.2|56.968|53.232|52.672|52.856|53.208|53.104|63.216|63.216|54.384|54.448|58.352|58.432|59.336|59.536|60.296|59.656|58.072|57.6|54.368|54.272|53.472|53.432|53.4991|52.5624|52.552|51.648|52.236|52.8518|51.7677||53.512|55.3314|56.434|56.832|57.4142|58.356|57.8152|58.384|59.1431|62.0274|63.4909|64.048|63.701|64.1602|64.5701|65.4307|65.5578|62.8069|59.6823|58.852|58.955|58.2927|57.8809|57.436|58.9273|57.6506|54.6748|54.8005|54.4916|55.0873|54.975|54.948|55.4377|55.4954|55.4903|55.984|56.052|54.6012|53.068|53.2|53.832|52.72|52.748|52.824|52.872|52.532|52.4|52.256|52.536|52.352|51.4664|51.484|51.964|51.8457|51.4939|51.44|51.8969|51.9688|51.184|51.194|51.742|51.586|51.62|51.538|52.008|52.038|52.052|51.499|51.901|51.919|52.025|51.756|51.546|51.6224||||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0563|SCSC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||8.608|8.612|8.612|8.612|8.612|8.5|8.5|12|14.68|8.7|8.7|12.992|12.992|12.992|13|19.272|21.376|21.4132|21.816|21.904|21.928|22.014|22.08|22.1224|22.3858|22.4435|22.7477|22.8008|22.8259|22.8457|22.8627|23.0016|23.2484|23.4459|23.46|24.32|24.368|24.4865|24.679|24.8537|25.0394|25.12|25.236|25.2537|25.3276|25.3302|25.3507|25.5064|25.6569|25.7252|25.8417|25.8417|25.8417|25.863|25.869|25.9374|26.2715|26.3495|26.3495|26.4082|26.5274|26.5659|26.5694|26.59|26.646|26.703|26.7244|26.892|26.9869|27.1099|27.1728|27.3714|27.5536|27.6048|27.6503|27.8274|27.8724|27.9718|28.0899|28.4723|28.5131|28.5395|28.5513|28.6591|28.5949|28.2142|27.0781|26.4211|25.6599|25.6147|25.1496|25.2495|25.314|25.4318|25.4403|25.5714|25.5722|25.5931|25.6077|25.7023|25.7058|25.4084|25.2411|25.3458|25.3458|25.3613||||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0564|CWT|shares_outstanding|0|||||21.504|21.624|21.624|21.832|21.832|21.832|21.944|22.024|22.024|22.056|22.096|22.144|22.144|22.144|22.208|22.264|22.264|22.624|22.656|22.688|22.72|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.756|22.788|22.788|22.8|24.988|24.988|24.988|25.036|25.076|25.12|25.16|25.2|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.238|25.872|25.872|25.872|30.2917|30.292|30.364|30.364|30.364|30.364|30.364|30.364|30.364|30.364|30.364|33.864|33.864|33.864|33.864|36.69|36.69|36.734|36.744|36.744|36.78|36.78|36.8133|36.8139|41.3134|41.314|41.3329|41.3329|41.3337|41.332|41.4334|41.434|41.4334|41.4479|41.4899|41.4899|41.4899|41.53|41.6075|41.6047|41.6606|41.666|41.752|41.752|41.817|41.817|41.907|41.915|41.905|41.908|47.729|47.734|47.739|47.741|47.804|47.804|47.806|47.806|47.88|47.88|47.877|47.875|47.974|47.9709|47.9682|47.965|48.0217|48.0184|48.0151|48.012|48.074|48.07|48.068|48.065|48.134|48.14|48.145|48.532|48.714|49.398||||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0565|EGOV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.482|53.112|53.165|53.3196|55.437|55.6003|56.0386|56.051|56.0739|56.1601|56.2602|56.4862|56.5294|57.3473|58.0923|58.2335|58.2385|58.4411|58.7157|58.8526|58.9025|59.2417|59.3014|59.6405|60.0307|60.3671|61.0735|61.222|61.4883|61.5709|61.5739|61.7593|61.8603|61.9932|62.0313|62.318|62.655|62.76|62.793|62.9197|62.949|63.142|63.2395|63.447|63.485|63.672|63.7059|63.971|64.014|64.174|64.1781|64.458|64.508|64.625|64.6281|64.858|64.908|64.989|64.9926|65.217|65.26|65.299|65.3032|65.543|65.615|65.618|65.6367|65.911|65.976|65.979|65.9817|66.218|66.265|66.268|66.271|66.514|66.556|66.567|66.569|66.911|66.956|66.961|66.968|66.968|67.019||||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0566|UIS|shares_outstanding|0|||||13.6147|13.6147|13.6147|13.621|13.621|13.621|13.6369|13.6802|13.6802|13.6802|13.7529|13.7529|13.7529|14.0766|14.0766|14.9214|15.8612|15.8612|15.8612|15.8612|15.8555|15.8555|15.8656|15.836|15.8906|15.9906|15.9905|16.177|16.1838|16.1761|16.1741|16.22|16.1477|16.1668|16.1691|16.1764|16.2053|16.4881|16.4945|17.12|17.066|17.082|17.0852|17.0962|17.1013|17.1354|17.1397|17.1423|17.3403|17.488|17.4823|17.4843|17.4836|17.5201|17.581|24.9483|25.1398|25.4322|25.5205|25.6597|27.15|28.48|31.18|31.0582|31.1775|31.3014|31.4136|31.5379|31.6696|31.8096|31.9106|32.0494|32.1842|32.3184|32.4476|32.6202|32.7776|32.9171|33.0417|33.178|33.3316|33.4847|33.5931|33.7299|33.884|34.055|34.1272|34.1966|34.3012|34.3772|34.4578|34.5254|34.7753|34.9949|35.1525|35.61|35.6253|35.9564|36.2267|36.9888|37.0315|37.0338|42.2795|42.287|42.5747|42.6146|42.6248|42.6488|43.0332|43.1669|43.3378|43.4422|43.8216|43.9568|43.9736|43.9804|44.1352|43.642|43.9122|44|51.1086|50.6349|49.9273|49.7|49.9182|49.9337|49.9337|49.9|50.0576|50.0818|50.0833|50.1|50.407|50.4699|50.4733|50.5|50.9645|51.0132|51.0246|51.1|51.7674|51.7844|62.3947|62.4|62.97|63.0172||||||||||||||||||||||||||
2026-10-11 19:21:43|russ2000_0567|RRGB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1013|15.1013|15.1082|15.1505|15.1881|15.2061|15.9697|16.0209|16.0518|16.0784|16.1465|16.1984|16.3057|16.4322|16.4742|16.5051|16.5341|16.5898|16.5777|16.6185|16.7429|16.7627|16.7815|16.8384|16.8942|15.4619|15.4777|15.5262|15.5521|15.58|15.5869|15.6151|15.621|15.5873|15.6009|15.2425|15.3222|14.6634|14.5793|14.6707|14.4695|14.2543|13.9993|14.156|14.281|14.345|14.35|14.3954|14.344|14.033|14.043|14.1071|14.176|14.047|13.628|14.1111|13.292|13.069|12.828|12.8645|12.934|12.935|12.954|12.98|13.003|12.996|12.971|12.972|12.985|12.957|12.923|12.8827|12.9137||||||||||||||||||||||||||
2026-10-11 19:21:43|russ2000_0568|OTTR|shares_outstanding|0|||||22.264|22.264|22.92|23.12|23.12|23.34|23.532|23.912|23.912|23.912|23.912|23.92|23.92|23.92|23.92|23.936|23.936|23.936|23.936|23.936|23.936|23.872|23.744|23.59|22.944|23.332|22.598|22.446|22.402|22.402|22.37|22.37|22.37|22.388|22.37|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.36|22.43|22.906|23.3|23.384|23.462|23.532|23.616|23.692|23.76|23.834|23.848|23.85|23.85|23.85|23.85|23.85|23.8529|24.3088|24.3175|24.6186|24.6535|24.6937|25.3219|25.3306|25.5922|25.5884|25.6832|25.7171|25.7238|25.8475|25.9457|26.0556|28.9769|29.1456|29.1707|29.3302|29.4012|29.447|29.4651|29.4991|29.5218|29.7278|29.7617|29.8475|29.8498|29.9201|30.1247|35.3845|35.4082|35.4664|35.5585|35.6833|35.8123|35.8384|35.9323|35.9323|36.0027|36.0027|36.0612|36.062|36.1017|36.1078|36.1644|36.1646|36.1684|36.2127|36.268|36.2694|36.2717|36.4125|36.6233|36.7974|37.2181|37.423|37.5656|37.7261|37.8572|38.0714|38.7033|39.2246|39.3481|39.4688|39.5551|39.5575|39.5575|39.6266|39.6514|39.6649|39.6649|39.7297|39.7549|39.7553|40.1576|40.3764|40.8488||||||||||||||||||||||||||
2026-10-11 19:21:43|russ2000_0569|SEM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.093|159.981|160.005|160.0101|161.0401|154.519|154.2732|154.1516|149.9366|145.2682|142.1581|139.8631|139.9912|140.5893|139.5136|139.6256|139.5461|140.261|130.7297|130.0028|130.9256|131.2333|131.088|131.374|131.1908|131.2333|131.2504|131.4722|131.2828|132.5968|132.7534|132.9295|133.885|134.1147|134.1043|134.3268|135.1403|135.2659|135.2629|134.564|134.1715|134.3281|134.3281|133.9701||||||||||||||||||||||||||
2026-10-11 19:21:43|russ2000_0571|NWBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||103.95|103.95|103.95|103.95|103.95|104.805|105.192|105.192|105.192|105.192|105.192|105.192|105.1942|105.2955|105.3855|105.3922|105.4462|106.5352|106.5465|106.5489|106.5532|106.5617|106.5617|106.5617|106.5905|106.6299|106.669|106.7102|106.7274|106.8499|106.8921|106.9867|107.035|107.1892|107.2348|107.3115|107.3773|107.5251|107.8505|107.9106|110.9929|113.5927|114.3546|114.3986|114.5593|113.1985|112.6874|112.7187|112.7515|112.566|111.1982|109.9225|109.5577|109.3057|109.0225|109.0529|109.098|109.1396|109.15|109.163|109.178|110.6419|110.681|110.775|110.8064|110.2951|107.7334|103.266|97.5764|97.493|97.5934|97.8809|97.8444|93.653|93.8023|93.8778|94.152|94.2437|94.4644|94.9497|94.9948|94.7215|94.5534|94.7407|101.7251|101.8717|101.8485|102.4729|101.2686|101.6994|101.9879|102.4781|102.5657|102.3948|102.5997|103.1229|103.2935|103.354|106.22|106.6146|106.6581|106.8591|106.9335|127.8384||||||||||||||||||||||||||
2026-10-11 19:21:43|russ2000_0572|PDLI|shares_outstanding|0|||||||||||||||||||||||||||||51.144|51.144|51.144||51.144|51.144|51.144|50.584|51.144|51.14|50.824|50.82|50.748|50.78|50.78|55.7|55.848|55.892|55.972|60.992|61.088|61.476|61.58|61.624|62.308|62.452|62.616|63.036|72.48|72.536|72.868|73.3919|74.048|74.112|74.22|74.381|74.476|74.56|74.892|77.124|78.2947|79.6982|86.424|87.152|87.276|87.648|87.823|88.499|88.691|88.499|89.025|89.179|89.184|93.651|93.715|93.886|94.141|95.118|95.402|95.857|105.931|106.8061|112.6461|112.0621|113.4691|113.8911|114.1281|115.0061|116.6036|116.831|117.0051|117.5771|118.0651|119.4221|119.2921|119.4318|119.4684|119.357|119.494|119.523|119.526|119.559|139.525|139.64|139.64|139.795|139.68|139.68|139.68|139.714|139.724|139.816|139.816|139.848|139.848|139.935|160.228|160.266|160.276|162.186|163.534|163.558|163.573|164.287|165.115|165.541|165.541|165.538|163.724|154.081|154.339|153.775|152.812|145.971|145.976|136.513|123.417|115.669|114.185|124.303|119.75|113.945||||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0573|KAMN|shares_outstanding|0|||||16.957|16.957|16.957|17.006|16.957|17.03|17.03|17.189|17.189|17.221|17.221|17.35|17.35|17.35|17.44|17.605|17.492|17.492|17.717|17.832|17.832|17.832|18.004|18.195|18.192|18.057|18.114|18.204|18.214|18.235|18.235|18.262|18.189|18.164|18.113|18.096|18.692|17.964|17.976|18.094|18.236|18.227|18.227|18.204|18.296|18.357|18.419|18.439|18.579|18.635|18.701|18.7558|18.881|18.948|19.013|20.601|23.724|23.704|23.677|23.683|23.557|23.526|23.273|23.125|23.159|23.2007|22.2316|22.2676|22.3722|22.4414|22.3663|22.2932|22.3988|22.4413|22.437|22.472|22.472|22.58|22.61|22.6436|22.682|22.7742|22.717|22.762|22.81|22.855|23.063|23.904|24.021|24.064|24.0839|24.1433|24.3458|24.5195|24.6243|25.1434|25.3488|25.392|25.4618|25.4792|25.639|25.6672|25.7504|25.7665|25.9249|25.9487|25.9876|26.0261|26.1917|26.3533|26.276|26.2374|26.3473|26.4155|26.5353|26.6038|26.6952|26.7514|26.7804|26.8594|26.993|27.0851|27.0981|27.1323|27.2277|27.1821|27.0914|27.0376|27.0631|27.0915|27.12|27.1081|27.1517|27.8987|27.8333|27.8155|27.8939|28.0058|27.9793|27.8718|27.9132|27.9778|27.9458|27.8391|27.6171|27.6635||||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0576|KWR|shares_outstanding|0|||||10.357|10.363|10.369|10.381|10.381|10.411|10.418|10.435|10.435|10.33|10.139|10.45|9.915|9.942|9.927|9.639|9.927|9.927|9.655|9.664|9.655|9.48|9.465|9.468|9.398|9.415|9.411|8.921|8.962|8.978|9.002|9.028|9.065|9.104|9.154|9.188|9.206|9.219|9.229|9.242|9.258|9.265|9.218|8.819|8.804|8.81|8.816|8.803|8.672|8.555|8.564|8.62|8.642|8.691|8.71|8.72|8.779|8.796|8.804|8.894|8.905|8.917|8.925|8.934|8.806|8.8123|8.8256|8.8514|8.9482|9.1085|9.1228|9.1644|9.1644|9.3071|9.3191|9.3219|9.3533|9.4504|9.5416|9.6098|9.6243|9.6552|9.6595|9.6688|9.6686|9.7116|9.7179|9.7264|9.8042|9.866|9.8737|9.926|10.0711|10.1148|10.1271|10.1472|10.269|10.6123|10.8328|10.8333|10.997|11.0499|11.0724|11.0855|11.1518|11.2586|11.3762|11.4921|11.5311|12.8233|12.8751|12.9115|12.9508|13.0106|13.0819|13.0949|13.1397|13.1685|13.1873|13.1961|13.2267|13.2422|13.2693|13.3009|13.3325|13.3369|13.3056|13.2881|13.236|13.2498|13.2571|13.2778|13.2908|13.31|13.2993|13.308|13.3226|13.3308|13.3344|13.338|13.3337|13.3379|17.7307|17.7352|17.7523|17.7996||||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0577|AIN|shares_outstanding|0||||||||||||||||||||25.315|25.315|25.532|25.69|26.145|26.138|26.117|26.142|26.956|26.218|26.252|26.292|26.391|26.435|26.472|26.503|26.537|26.569|26.601|26.656|26.7|26.74|26.779|26.81|26.844|31.157|30.947|31.235|31.271|31.5875|31.6965|31.9205|31.8539|31.8761|32.0114|31.9579|32.0134|32.1971|32.3161|32.5412|32.415||31.4655|30.2798|30.2343|30.2999|30.3539|30.4088|30.467|30.5752|30.6476|30.7206|30.8065|30.9227|31.1732|31.2241|31.382|32.0225|32.2892|32.3497|34.5906|32.512|32.6819|33.3002|33.1645|33.1062|33.1303|31.7216|31.4092|31.6965|31.8165|32.2317|31.7391|29.7518|29.0824|29.1407|29.2141|29.3288|29.4563|29.5254|29.5718|29.6809|29.8444|29.8824|29.9948|30.6839|30.7876|30.8408|31.0001|31.0369|31.0994|31.1506|31.1938|31.2|31.2|31.2|31.3|31.3|31.3|31.4|31.4|31.6|31.6476|31.7265|31.7687|31.8218|31.8405|31.8522|31.861|31.9514|32.0098|32.014|32.0187|32.0826|32.1014|32.1062|32.1098|32.1592|32.1752|32.195|32.1984|32.2503|32.2632|32.2657|32.2657|32.2938|32.3052|32.3075|32.308|32.321|32.3367||||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0578|RFP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.1|97.1|97.1|97.1|97.1|97.1|98.8|96.7|94.8|94.8|94.8|94.5|94.5|94.6|94.6|94.6|94.8|94.8|91.6|89.3|89.5|89.5054|89.5|89.5|89.8|89.8|89.8|89.8|90.2|90.3|90.3|90.3|90.8|91.1|90.8|89.3||87.4|87.1||||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0579|CMO|shares_outstanding|0|||||||||||3.3718|3.3718|3.3718|3.3718|3.3718|3.3718|3.3718|4.8888|4.8888|4.8888|4.8888|4.8888|4.8888|4.8888|4.8888|4.8888|4.8888|4.889|4.8888|4.8888|4.8888|4.8888|4.8888|4.9032|4.9032|6.4925|8.1435|8.2378|8.3228|8.3695|8.4428|8.4655|8.4925|8.5158|8.59|8.5678|8.5902|8.6|8.6012|8.617|8.6817|8.816|9.0348|9.3185|10.2548|11.1858|11.959|12.764|13.6965|14.6352|15.1132|||15.1365|14.6755|14.5848|14.3905|14.214|11.3395|11.295|11.2945|12.641|12.6412|13.783|13.855|13.862|13.863|13.88|13.902|13.962|13.97|14.008|14.017|14.015|14.837|16.074|17.618|18.867|18.871|19.043|19.043|19.043|19.043|19.028|19.043|19.253|19.2556|19.3925|30.9216|40.819|49.918|56.071|58.7802||63.1347|63.874|69.098|69.319|70.116|70.129|70.129|70.259|74.994|81.311|85.256|88.287|92.951|97.456|98.956|96.229|95.532|95.761|95.761|95.807|95.767|95.767|95.811|95.848|95.812|95.79|95.825|95.825|95.947|95.947|95.989|95.989|96.063|96.063|96.105|95.698|92.494|92.446|91.068|85.277|85.58|85.549|94.606|94.606|96.395|96.395||||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0580|GES|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||85.364|85.364|85.796|85.796|85.796|85.796|85.804|85.804|85.814|85.814|85.838|85.926|86.252|86.61|86.814|86.8929|87.0767|87.1269|87.2479|87.7014|87.7241|86.786|87.1458|87.3664|86.1568|86.156|86.2912|86.3533|86.8144|87.3457|87.8869|88.1133|88.3209|88.3555|88.4211|88.5858|88.9999|89.9382|90.8479|91.1978|91.3778|92.0889|93.5383|93.9643|94.2724|94.2751|94.3481|94.9847|94.1052|94.2024|91.9803|92.0201|92.1378|92.3761|92.8971|93.218|91.7994|92.0108|92.3108|92.5924|92.7776|92.7767|89.7073|85.166|85.2038|85.368|85.3247|84.8475|84.8926|84.8821|84.9786|85.2478|85.2149|85.2295|85.3688|85.6932|85.7591|83.7709|84.0123|84.3865|84.3831|84.3613|82.7616|83.271|82.8431|81.3711|80.3743|80.9429|81.0254|81.0389|81.7266|71.6424|65.6124|65.8485|66.0691|67.6027||||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0581|RESI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8107|7.8107|25.0672|25.0872|42.2867|57.1148|57.1621|57.1866|57.1922|57.2032|57.2162|55.9909|55.581|54.6958|54.4652|53.8696|53.6676|53.5278|53.3594|53.448|53.448|53.4921|53.5618|53.6302|53.6302|53.6302|53.8265|53.8805|53.9336|54.1124|58.7471|58.7471|||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0582|NTGR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2987|28.541|28.619|30.2599|30.642|31.0016|31.4546|31.8172|32.6342|32.9414|32.9636|33.1427|33.41|33.73|33.9605|34.6133|35.0148|35.1722|35.2436|35.3432|35.4237|35.4237|34.3766|34.3793|34.4561|34.6232|34.7326|35.1409|35.4191|35.8374|36.1734|36.5143|37.4832|37.5609|37.6469|37.9039|38.0509|38.2727|38.3416|38.4931|38.6684|38.7599|36.8395|36.5611|35.9104|34.587|34.709|34.641|32.1432|31.5093|32.601|32.5652|32.7612|33.0786|32.9584|32.454|31.6045|31.4699|31.3196|31.5514|31.8082|31.746|31.5624|31.467|31.11|30.581|29.925|29.5923|29.684||||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0583|INDB|shares_outstanding|0||||||||||||||4.998|4.998|4.998|5.046|5.046|5.046|5.046|5.064|5.064|5.086|5.097|5.111|5.114|5.133|5.127|5.168|5.18|5.196|5.208|5.208|5.208|5.208|5.208|5.208|5.208|5.208|14.408|14.408|14.408|14.408|14.409|14.409|14.409|14.419|14.434|14.46|14.473|14.485|14.508||||12.7004||||12.8368||||12.1008||||11.9891|14.2301|14.248|14.2515|14.2549|14.2672|14.2751|14.311|14.3275|14.3275|14.4429|14.4488|14.4615|14.522|14.5285|14.6076|14.6282|14.6668|14.6979|15.2904|15.3258|15.3636|15.3811|15.3966|15.4138|15.257|15.0655|14.6743|14.5175|14.1979|13.8005|13.7238|13.578|16.0997|16.1021|16.1079|16.2855|20.9124|20.9162|20.9302|20.9354|21.167|21.2016|21.2033|21.2208|21.4072|21.4542|21.4651|21.4998|21.6083|21.6277|21.6669|22.774|22.8713|22.9043|22.9593|23.806|23.8781|23.9041|23.9117|23.9987|26.1236|26.1588|26.2122|26.2364|26.2936|26.3099|26.3205|27.0058|27.0468|27.4312|27.4378|27.4502|27.5123|27.5325|27.5408|28.0804|28.1375|34.3211|34.3668|34.3774|33.26|32.9421|32.9555|||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0584|GLT|shares_outstanding|0|||||52.16|52.172|52.172|52.172|52.172|52.172|50.9|50.884|50.9|50.884|50.156|49.228|50.156|49.228|49.228|48.472|49.228|48.472|48.472|48.022|48.022|48.022|48.022|46.976|46.855|46.667|45.008|45.174|45.2|45.172|44.886|44.63|44.912|44.296|44.017|44.629|44.038|44.082|43.945|54.362|44.187|44.098|44.146|54.362|44.385|44.385|43.527||42.742|42.651|42.527|42.54|42.207|42.093|42.197|42.15|41.951|41.993|42.045|42.085|42.158|42.194|42.225|42.2463|42.3149|42.3584|42.4158|42.3908|42.4621|42.627|42.7171|42.7504|43.3069|43.583|43.6245|43.6442|43.7079|43.7079|43.7672|43.7824|43.8268|43.8268|43.8951|43.9498|43.9766|43.9988|44.0685|44.1322|44.4492|44.7362|44.7826|44.8212|45.0259|45.0624|45.112|45.1413|45.2337|45.2711|45.3163||45.4746|45.5636|45.5966|45.7062|45.7519|45.8238|45.8596|45.9762|45.9998|45.7154|43.6149|42.6504|42.629|42.6604|42.8553|42.784|42.8886|43.0834|43.2744|43.1279|43.201|42.9044|42.9425|43.0544|43.1873|43.3582|43.4065|43.42|43.4959|43.5477|43.5496|43.5496|43.5584|43.5839|43.5864|43.6139|43.6954|43.7791|43.7821|43.9587|44.0231|44.1712|44.1712|44.2485|44.3084|44.3678||||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0585|SPSC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2111|23.2151|23.2555|23.6991|23.7634|23.91|23.9602|24.2777|24.3738|24.7728|29.3668|29.6255|30.0033|30.2822|30.5424|32.1842|32.3654|32.4601|32.5529|32.6975|33.0505|33.1267|33.2418|33.448|33.7635|33.8909|34.078|34.1623|34.4011|34.4436|34.4481|34.254|34.2199|34.3196|34.6051|34.6915|34.9354|34.9362|34.9019|34.8633|34.9928|35.1261||||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0586|BJRI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.408|6.408|6.408|6.408|6.408|6.408|6.408|6.408|6.408|7.658|7.658|7.658|7.6583|7.6583|7.6583|7.6583|7.6583|7.6583|8.4583|11.7669|11.768|12.3911|19.1422|19.3047|19.305|19.33|19.405|19.46|19.649|19.679|19.737|19.752|19.813|22.586|22.607|22.731|22.742|22.908|22.916|22.92|26.061|26.087|26.099|26.333|26.358|26.361|26.364|26.718||26.7331|26.744|26.774|26.774|27.014|27.086|27.147|27.322|27.558|27.698|27.709|27.749|27.9651|27.984|28.022|28.072|28.1608|28.193|28.223|28.295|28.4536|28.185|26.868|26.229|26.347|25.564|25.328|24.672|24.124|24.165|23.618|22.332|21.5596|21.549|20.746|20.485|20.6725|20.996|21.26|21.058|20.8759|20.51|19.412|19.149|18.75|22.261||||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0588|ARR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8984|3.9062|3.9062|3.9062|3.9062||3.9062|3.9062|3.9062|0.288|0.288|0.9268|0.9268|2.0552|4.0318|9.3476|10.5948|11.9296|22.2045|23.5232|38.6216|38.6266|46.7566|46.3421|46.3631|44.7016|44.6378|44.6486|44.6594|44.1449|44.0469|43.7839|42.028|36.682|36.692|36.703|36.713|36.723|36.7323|41.2407|41.571|41.8774|41.9027|41.928|42.3355|43.702|59.791|59.192|58.889|58.877|58.881|64.689|64.7302|||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0589|BCEI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3538|0.3538|0.3586|0.359|0.3595|0.3609|0.3611|0.361|0.361|0.362|0.3621|0.3696|0.37|0.4447|0.4459|0.446|0.4459|0.4448|0.4447|0.4453|0.4451|0.4477|20.4297|20.4534|20.4535|20.4536|20.5348|20.5439|20.5439|20.5586|20.633|20.6346|20.6437|20.6551|20.8263||||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0590|INSM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7032|2.707|3.2656|3.2797|3.2844|3.2883|3.2917|3.2932|3.2977|3.3139|3.3139|3.3186|3.3118|3.8347|3.8382|3.8395|3.8395|3.8404|3.841|4.4894|4.4987|4.5091|5.3519|6.6526|10.0151|10.0229|10.0241|10.1328|10.1328|12.1708|12.1825|12.1904|12.1904|12.2306|12.2316|12.2494|12.4972|12.9433|13.0208|13.0208|13.0208|13.0296|13.0346|15.6537|24.8281|24.8333|24.8333|24.8333|24.8749|24.8749|31.179|31.4882|31.5719|31.9998|39.1009|39.1377|39.2689|39.2764|49.6055|49.8061|50.0018|61.7439|61.8037|61.814|61.8729|61.8779|61.8779|62.0199|62.0878|62.3764|76.5684|76.6105|76.6231|77.0388|77.0857|77.3075|77.5964|89.2075|89.3107|89.6824|89.8595|101.4341||||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0591|UFPI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||50.94|50.94|51.12|51.12|51.12|51.12|51.12|51.123|51.123|51.006|51.114|51.117|51.12|51.219|51.51|51.519|52.716|52.731|62.1|62.118|62.13|61.998|62.319|62.031|60.636|60.1805|60.5511|60.1869|59.1573|59.148|59.4079|59.3558|53.364|53.379|53.727|53.4498|53.2259|53.082|53.214|53.3649|53.4407|53.4938|53.6603|53.7157|54.0068|54.3648|54.8592|55.1411|55.2079|55.8794|56.5081|56.5531|56.5767|56.904|57.0739|57.0282|56.7235|56.8222|56.9689|57.2264|57.2666|57.5363|57.9261|58.0672|57.8538|58.0842|57.9898|57.8745|57.9994|58.5749|58.5768|58.668|58.8714|59.1469|59.2059|59.3712|59.3988|59.6058|59.6805|59.7002|59.8448|60.1463|60.2131|59.9247|59.9534|60.3596|60.3985|60.4003|60.4251|60.9033|60.9224|60.9928|61.0262|61.5541|61.2653|61.1742|61.1919|61.5439|61.6324|61.6562|60.8837|61.3524|61.3667|61.3902|61.4086|61.1025|61.1692||||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0592|FSP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.5256|60.5256|59.7946|59.7946|70.0344|70.0344|70.7663|70.7663|70.7663|70.4807|70.4807|70.4807|70.4807|70.4807|70.4807|70.4807|70.4807|79.6807|79.6807|79.6807|79.6807|79.8374|81.4374|81.4374|81.4374|82.9374|82.9374|82.9374|82.9374|82.9374|82.9374|82.9374|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|100.1874|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2312|107.2692|107.2692|107.3282||||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0593|PFS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.5383|61.5383|61.5383|61.5383|60.6001|60.1496|78.6053|74.8513|74.0788|72.5857|72.5857|69.3725|68.6618|67.7773|64.9377|63.564|63.2335|66.6894|64.1855|61.4229|59.6469|59.6737|59.6746|60.0497|60.2715|60.2709|59.8367|59.8247|59.8218|59.9192|59.9236|59.9224|59.9211|60.0344|60.0345|60.0327|59.9682|60.183|60.1411|60.1568|59.938|59.9686|59.8637|59.8637|59.9176|59.8578|64.8885|64.8873|64.9059|65.172|65.2878|65.3782|65.4894|65.7326|65.8136|66.0284|66.0823|66.3544|66.4418|66.4678|66.535|66.4426|66.7809|66.8278|66.3255|66.5028|66.4053|65.7605|65.7879|65.7707|65.7412||||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0594|EXLS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0887|28.1132|28.4605|28.5713|28.6615|28.7274|28.7733|28.8153|28.8477|28.8546|28.9238|28.925|29.179|29.0311|29.0925|29.2091|29.2799|29.438|29.5926|29.9895|31.1239|31.1731|31.5494|31.9732|32.1143|32.2038|32.6227|32.7171|32.8998|32.1722|32.6343|32.7342|32.778|32.9055|33.2948|33.2135|33.0835|33.0912|33.4092|33.4695|33.5234|33.6281|33.7722|33.6917|33.805|33.8887|34.443|34.2883|34.2533|34.2225|34.3654|34.2063|34.1079|34.1852|34.316|34.3206||||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0595|INN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.278|27.278|27.278|27.278|27.278|27.278|30.7561|31.5012|46.1597|65.678|65.9625|83.4518|85.4024|85.5286|85.8572|85.9203|86.1497|86.3922|86.5366|86.5957|86.7935|87.2198|87.2677|87.315|93.5255|93.8112|104.2388|104.2666|104.2871|104.6838|104.7441|104.7457|104.7832|105.0801|105.1266|105.1653|105.1695|105.5744|105.6968||||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0598|ARNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2684|2.2684|2.2688|2.2747|2.7559|2.7572|2.7585|2.7662|2.7688|2.7717|2.7585|2.8443|2.8569|2.8569|2.5559|2.5593|2.5319|2.6531|2.6566|3.5206|3.5321|3.5388|3.5491|4.7252|4.7356|4.7465|5.7771|6.0954|6.1052|7.2172|7.376|7.3844|7.3954|7.4044|7.41|7.4194|9.2625|9.2718|9.2814|10.1127|11.2346|12.1412|12.1516|13.3744|14.5962|14.6025|14.6093|18.0492|21.6818|21.7293|21.7476|21.7669|21.8254|21.8574|21.8816|21.9485|21.9836|22.0115|22.0322|24.2003|24.2242|24.255|24.2871|24.2955|24.3256|24.3|24.3401|24.7729|31.775|39.2202|39.2807|49.1967|49.3|49.4|49.423|49.5486|49.8026|49.8252|50.171|50.2967|57.5749||||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0599|NAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.814|11.814|11.814|11.814|9.707|9.707|9.707|9.707|9.707|9.707|9.707|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|9.7066|13.0678|13.0678|16.6445|16.6445|21.0464|21.0464|21.0464|21.0464|26.9141|26.9141|29.9753|29.9753|29.9753|29.9753|34.3733|34.3733|34.3733|37.8937|42.2049|42.2049|42.2049|46.8988|46.8988|46.8988|46.8988|46.8988|47.2248|47.2988|47.3034|52.9156|52.9156|52.9156|52.9156|66.0153|66.0383|66.0383|75.382||89.182|89.182|89.182|89.182|89.182|89.182|89.182|89.3197|89.3197|101.9697|101.9697|101.9697|101.9697|101.9697|141.9697|141.9697|141.9697|141.9697|141.9697|141.9697|141.9697|142.608|147.2306|147.2306|149.6527|150.4243|||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0600|AAWW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2279|38.2309|38.2309||38.2506|38.2643||||||||||||3.6501||19.8153|19.898|20.0491|19.9963|20.6093|21.2814|21.3332|21.3485|21.6362|21.6785|21.7448|21.7623|21.0618|21.0796|21.0958|21.0981|25.7008|25.8261|25.8245|25.8874|25.937|26.2413|26.2829|26.3022|26.3048|26.4216|26.4396|26.4423|26.4434|26.1569|25.2378|25.0375|25.0386|25.1596|25.2561|24.804|24.8077|25.0029|25.0506|24.631|24.6367|24.8121|24.8281|25.0091|25.0172|25.2584|25.2657|25.2831|25.2925|25.5607|25.575|25.5903|25.5903|25.8505|25.8541|25.8674|25.8709|26.1262|26.1359||||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0601|KNL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.5096|51.4935|52.2731|52.0382|53.184|51.1694|48.807||49.6847|49.9816|50.2884|49.2871|48.4125|47.6975|46.7918|47.0803|47.0199|47.0199|47.0182|46.9347|47.0047|47.0004|47.027|46.9015|47.8152|47.8349|47.8031|47.7487|47.9435|47.9322|47.9078|47.8406|48.1926|48.1921|48.1783|47.0595|48.3754|47.3738|47.3799|48.7234|48.8564|48.8169|48.7982|48.822|49.0468|49.0926|49.1236|49.0963|49.3641|49.3218|49.3238|49.3396|49.5008|49.4097|49.4107|49.4312|49.7577|49.7776|48.878|49.775|50.649|50.718||||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0602|GPRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.321|4.3962|4.4015|6.0027|6.0028|6.0028|6.0406|7.2448|7.2448|7.8195|7.8215|7.822||24.9034|24.9546|24.9546|24.9574|31.3404|31.3692|31.3692|35.7935|36.4158|36.4145|32.9145|32.9136|29.5903|29.6555|29.6546|29.7038|30.1164|30.1981|30.2072|30.5039|37.408|37.564|37.61|37.609|37.9481|38.0849|37.8914|37.8899|38.4674|38.2547|38.3367|38.3641|38.6657|41.4847|41.1633|41.0845|41.376|41.4348|41.4205|41.102|41.3867|38.1861|36.5193|36.0319|35.4941|35.6534||||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0604|ESNT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.5382|86.491|86.494|86.528|86.524|92.546|92.574|92.659|92.653|92.65|93.07|93.106|93.102|93.105|93.377|93.424|98.423|98.434|98.102|98.128|98.128|98.139|98.364|98.396|98.385|98.394|98.602|112.423||||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0605|PRK|shares_outstanding|0|||||||||||||||||||||||||||||7.0627|7.0627|7.9451|7.8169|7.818|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.819|7.9346|7.9346|7.9346|7.9346|7.8978|7.8905|7.8747|7.8768|7.8737|7.8695|7.8716|7.8369|10.3928|10.3592|10.3645|10.3215|10.2837|10.2606|10.2627|10.2586|10.246|10.2229|10.228|10.1789|11.3801|11.243|11.3179|14.7504|14.7246|14.6755|14.6378|14.6292|14.5924|14.5235|14.4816|14.4644|14.4486|14.458|14.455|14.4013|14.2848|14.2955|14.3352|14.3428|14.2805|14.189|14.0926|14.0089|13.9325|13.8285|13.9215|14.5883|14.2475|14.062|13.9646|13.9646|13.9646|13.9645|13.9717|13.9717|14.1549|14.26|14.8828|14.8828|15.2069|15.3022|15.3989|15.3989|15.3989|15.3989|15.4059|15.4059|15.4059|15.4059|15.412|15.412|15.412|15.412|15.412|15.3924|15.3924|15.3924|15.3924|15.3709|15.3709|15.3407|15.3308|15.3308|15.3308|15.3308|15.3407|15.2971|15.2971|15.2771|15.2882|15.3011|15.2511|15.6865|15.6982|15.6305|16.4176|16.333|16.3464|16.2955|16.2964||||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0606|ELGX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0607|SSTK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8383|33.513|33.517|33.692|35.004|35.071|35.196|35.334|35.43|35.603|35.823|35.981|36.076|35.686|35.113|34.909|35.115|34.816|34.551|34.612|34.66|34.712|34.881|34.952|35.015|35.06|35.201|35.258|35.448|35.497|35.561|35.687||||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0608|MTSC|shares_outstanding|0|||||15.944|15.956|16.148|15.956|16.58|16.244|16.444|16.268|16.472|16.544|17.068|17.068|17.164|17.324|17.628|17.628|17.628|17.628|17.724|17.724|17.708|18.244|18.376|18.42|18.504|19.408|18.052|18.056|18.06|17.64|17.776|17.908|18.04|17.928|18.38|17.94|17.94|17.916|18.176|18.224|18.328|18.424|18.272|17.78|17.692|18.164|18.392|18.756|18.766|18.722|18.348|18.186|18.158|18.134|18.308|18.318|18.414|18.414|18.579|18.615|18.63|20.856|20.884|20.887|20.7868|20.8492|20.7483|20.6966|20.6105|20.834|21.031|21.056|21.072|21.184|21.208|21.132|21.072|21.172|20.72|20.884|21.124|20.348|19.652|19.72|19.768|19.652|19.664|19.072|18.2|18.172|18.216|18.2|17.7351|17.8841|17.704|17.624|17.536|16.864|16.976|16.86|16.7536|16.672|16.564|16.561|16.368|16.24|15.264|15.3184|15.548|15.596|15.632|15.772|16.028|16.052|15.64|15.664|15.76|15.62|15.408|15.28|15.18|15.08|15.18|15.036|14.916|14.9|14.932|14.8303|14.728|16.66|16.66|16.712|16.7409|16.832|17.76|17.78|17.792|17.844|17.856|17.872|17.9|18.736|19.124|19.156|19.188|19.22||||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0609|PMT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7353|16.7353|16.7353|16.7353|16.7353|16.8323|16.8323|27.7628|27.7917|27.8746|28.4046|31.0239|41.4664|58.9037|58.9045|58.9902|59.0775|70.4533|70.4581|73.9295|74.1391|74.1396|74.5102|74.5852|74.8119|73.7924|73.7674|68.6871|67.7233|67.0361|66.6973|66.7111|66.8425|65.8756|61.3341|60.883|60.9508|60.9514|60.9514|68.4124|78.6074|90.3451|100.1822|99.8414|99.2753||||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0610|EGBN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9113|5.9046|5.9061|5.9061||5.9046|5.9046|5.9046|5.9046|5.9046|5.9081|5.9202|5.9202|5.9202|5.9223|5.9235|5.9312|5.9259|5.9449|10.9589|10.9592|11.0461|11.0512|11.0586||11.1504|11.1611|11.2852|11.3018|11.3789|11.4024|11.4051|11.4685|11.5227|11.5913|11.7628|11.7628|11.8462|11.9656|12.6861|14.0196|14.0196|14.0403|21.4559|21.4876|21.5971|21.6182|21.639|21.6704|21.7927|21.8339|21.8801|21.9481|22.2422|22.6504|24.244|25.2504|25.7282|25.7645|25.7992|25.8859|25.9752|25.9857|26.0223|30.1394|33.3035|33.3946|33.4055|33.4679|33.5816|33.5849|33.5909|34.0238|34.1101|34.1699|34.174|34.1852|34.3031|34.3051|34.3085|34.3879|34.5372|34.5399|33.7205|33.2415|32.1973|32.2248|32.2286|||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0611|MDC|shares_outstanding|0|||||27.8149|27.8149|27.6399|27.8172|31.8994|31.9017|31.9017|34.3814|34.3814|44.7641|45.8395|46.208|46.1544|46.2827|46.4646|43.2922|45.107|41.0202|40.8732|37.3509|38.4915|37.0663|37.0663|37.0663|44.4725|47.0338|47.0338|47.0338|47.0338|47.0338|47.0455|46.5883|47.2204|47.0618|47.1061|47.4047|47.5423|47.8549|48.0229|42.5714|44.3676|44.4119|47.8176|44.0246|45.0055|44.8703|45.0894|45.3365|44.9286|43.9332|42.1826|42.1546|||41.0054|41.4647|41.9122|42.15|42.5276|51.2411|51.9194|51.9241|52.0196|52.0196|50.2294|49.7912|49.0452|45.449|50.1917|51.3296|51.1516|51.2175|51.7627|52.0999|51.3408|50.9151|49.9152|50.8312|51.2392|51.7244|51.91|51.7616|52.2985|52.9594|53.4896|53.5839|54.5931|54.6593|55.0083|55.072|55.0891|55.3145|55.9966|56.1424|56.1387|56.44|56.7584|56.7609|57.0095|56.44|57.3034|57.5178|57.5275|57.647|57.7333|57.7321|57.7321|57.7358|57.9231|58.2109|58.1424|58.7341|58.7638|58.7755|59.5845|59.6423|59.8517|59.8517|59.8575|59.7527|59.7929|59.7867|59.7867|59.8051|59.8277|59.8709|59.8722|59.8746|60.0196|60.0221|60.0529|60.0522|60.2442|60.4921|60.5758|60.6131|60.7172|60.9509|61.1439|61.1446|61.5209|61.9224|62.5974|62.575|63.0525|63.3849||||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0612|NBTB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||12.82|12.849|12.88|12.919|12.945|13.147|13.028|13.047|13.079|12.954|12.987|13.663|13.6144|13.4916|13.4338|13.6819||||13.895||||27.1234||||25.5526||||17.9715|18.1|18.5223|23.6926|23.7251|23.8215|24.7656|24.3358|33.1048|33.2013|33.1812|32.7308|32.6494|32.3994|32.4208|32.7053|32.8087|32.8725|32.6148|32.7599|32.8568|32.4244|32.3705|32.4|32.2995|34.3331|33.8831|34.0609|34.2559|34.0119|33.3262|32.2352|32.3261|32.074|32.1556|32.5343|32.6482|34.252|34.2922|34.3341|34.3482|34.4345|34.4865|34.4701|34.5028|34.4543|33.588|33.1033|33.1567|33.2406|33.7358|33.7427|33.7754|43.7411|43.5347|43.2738|43.513|43.6007|43.6988|43.7068|43.8965|43.9768|43.6854|43.1863|43.4307|42.8618|42.9929|43.1442|43.2578|43.4424|43.5101|43.5289|43.5428|43.6157|43.6472|43.6613|43.673|43.7399|43.7694|43.7866|43.7966|43.5874|43.6084||||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0614|CLDT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0766|9.2016|9.2088|9.2088|13.8209|13.8209|13.8209|13.8209|13.9089|13.9089|13.9089|13.9089|17.5822|22.5581|25.8081|26.2956|26.3908|26.8778|33.9977|34.1737|38.2977|38.3067|38.3071|38.3089|38.3477|38.3526|38.3597|38.367|38.4027|39.2257|39.8395|45.3753|45.8696|45.8768|46.5142|46.537|46.571|46.9184|46.9229|46.9284|46.9604|46.9658||||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0615|ECOL|shares_outstanding|0|||||4.346|4.346|4.346|4.346|4.346|4.346|4.349|4.355|4.355|4.36|4.36|4.396|4.36|4.396|4.396|4.396|4.396|4.396|4.396|4.411|4.411|4.436|4.436|4.436|4.436|4.436|4.436|4.438|4.492|4.509|5.784|6.861|7.242|7.246|7.308|7.381|7.721|7.777|7.783|7.784|7.819|7.819|7.819|7.819|7.819|7.826|7.826|7.826|7.8256|7.9042|7.9679|8.01|8.0153|8.1133|8.3707|8.4625|13.4984|13.4984|13.4984|13.5573|13.5573|13.5579|13.6485|13.704|13.704|13.714|13.7115|13.7296|13.7553|13.7207|13.7206|13.7665|14.4165|14.4235|14.529|14.5393|16.9609|16.9657|16.9679|17.0331|17.1752|17.2122|17.3802|17.3985|17.4413|17.6357|17.6359|17.7424|18.0641|18.1347|18.139|18.174|18.2244|18.2306|18.2311|18.246|18.246|18.252|18.2993|18.3043|18.3043|18.151|18.151|18.151|18.184|18.187|18.187|18.192|18.21|18.218|18.225|18.227|18.245|18.252|18.252|18.314|18.411|18.506|18.515|21.519|21.53|21.611|21.627|21.631|21.659|21.706|21.734|21.739|21.76|21.774|21.773|21.773|21.814|21.825|21.847|21.846|21.923|21.968|22.032|22.032|22.067|22.089|22.081|31.461|31.503|31.139||||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0616|CATO|shares_outstanding|0|||||||||||||32.0375|32.0375|32.0375|32.0375|32.1049|32.8351|33.075|32.916|32.916|32.916|32.9205|32.934|37.91|32.4273|33.0285|33.0285|32.973|32.973|32.973|32.97|32.973|32.985|33.1919|33.2729|33.2729|39.7856|33.3073|39.8591|42.1424|42.2984|39.4798|42.4918|42.5247|42.5322|42.7002|42.4933|42.595|42.657|42.7005|42.6435|42.7203|42.8475|42.681|42.684|42.6892|41.79|41.778|41.0925|41.2526||40.32|40.4505|39.6937||39.816|39.3712|38.0896|37.2667|37.3532|37.8729|38.0036|37.8353|37.416|37.7968|37.8268|38.2573|38.2991|38.344|38.0965|38.2533|30.7523|30.4201|30.9018|31.0523|31.0871|31.205|31.2421|31.3407|31.206||31.2377|31.5064|31.5197|31.5527|31.5664|32.5338|31.7163|29.3912|29.5403|29.5634|29.3872||29.3925|29.5529|29.5847|29.5861|29.589|29.4797|29.4775|29.5016|29.3929|29.4846|29.451|29.1588|29.1638|29.2781|29.2842|29.2869|29.2871|29.2537|29.2592|29.2417|29.1599|27.9193|27.9118|27.9182|27.9123|28.0618|27.8991|27.8732|27.7198|27.7866|26.8437|26.6047|26.4556|25.4389|25.0318|24.8006|24.8106|24.6727|24.6085|24.6018|24.4694|24.7663|24.6369|24.2994|23.6453|23.9579||||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0617|UVV|shares_outstanding|0|||||34.458|34.598|34.598|34.598|34.598|34.412|34.412|34.406|34.406|34.406|34.406|34.406|34.406|34.406|34.406|34.296|34.24|33.928|33.928|33.862|33.862|33.862|33.862|33.862|32.974|32.88|32.783|32.783|32.774|32.778|32.778|32.854|32.862|32.863|32.863|32.891|35.63|35.631|35.631|35.634|35.604|35.001|35.003|35.017|35.025|35.03|35.03|35.042|35.042|35.056|35.056|35.061|35.085|35.139|35.139|35.284|35.314|34.866|33.876|33.359|32.933|32.091|31.174|30.25|28.6498|28.1467|27.7378|27.7378|27.3194|27.1847|26.9789|26.4456|26.1941|26.225|25.9016|25.2782|24.8934|24.9201|24.9837|24.9837|25.447|25.5324|25.5334|25.6215|25.6686|25.6826|25.7151|25.7151|25.7483|25.6826|25.7703|25.9231|27.027|27.3635|27.375|27.2995|27.1622|27.3563|25.026|24.9871|24.9991|24.9015|24.7159|24.618|24.3252|24.1553|23.9081|23.5694|23.2405|23.2269|23.2305|23.2453|23.2572|23.3567|23.4084|23.3249|23.344|23.192|23.2159|23.2163|23.2163|23.17|23.1833|22.8397|22.5933|22.668|22.6802|22.7174|22.7177|22.766|22.7836|25.271|25.2745|25.3256|25.1143|25.1143|24.9307|24.9574|24.9688|24.9688|24.9899|24.9715|24.8419|24.6936|24.4218|24.489||||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0618|FARO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.919|9.919|9.971|11.027|11.008|11.008|11.3435||||11.354|11.0207|11.0207|11.0252|11.0307|11.0307|11.0707|11.0353|11.8853|11.8853|11.8907|11.8917|11.9004|11.9501|12.1|13.479|13.5551|13.9244|13.9378|13.9641|14.2044|14.2426|14.0041|14.2909|14.3415|14.3507|14.3689|14.4647|14.6771|14.9371|16.6219|16.6041|16.6175|16.6341|16.6539|16.7414|16.7533|16.0837|16.1023|16.1151|16.1348|16.1594|16.1619|16.2141|16.3387|16.6168|16.6273|16.7009|16.9213|16.9463|16.9715|16.9736|17.0913|17.108|17.1149|17.1881|17.2336|17.2474|17.2747|17.3174|17.3775|17.3934|17.3974|16.5881|16.6516|16.6741|16.6744|16.6808|16.692|16.708|16.7112|16.7969|16.9557|16.9788|17.2522|17.253|17.3179|17.3391|17.4041|17.5766|17.7182|17.7696||||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0619|EPAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.476|10.71|10.728|10.868|11.226|12.877|12.995|13.04|13.774|13.817|15.825|15.71|15.584|15.557|15.582|15.929|15.961|16.593|16.593|16.9641|17.656|17.82|18.145|18.497|18.787|22.763|23.176|23.5074|23.554|24.649|24.5772|24.5095|24.6145|24.8292|24.9302|25.0017|24.8137|25.1647|25.0623|25.0625|24.311|24.646|25.563|25.923|30.325|30.966|31.714|32.357|32.744|34.044|34.268|34.686|34.741|35.057|35.512|35.807|36.045|36.434|36.873|37.376|37.477|37.855|37.705|37.91|38.105|37.715|37.898|38.273|37.77|37.926|37.817|38.135|37.443|37.915|38.197|38.51|39.028|40.406|40.738|41.046|41.315|41.532|41.697|41.914|42.172|44.9802|||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0620|IOSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.524|29.524|28.464|27.868|27.824|27.726|27.282|26.902|26.7394|24.1839|23.938|23.814|23.715|23.4775|23.4664|23.501|23.5675|23.698|23.6855|23.7224|23.7581|23.8878|23.8955|24.1195|24.7615|24.8417|24.8468|24.675|24.8832|24.7334|24.7064|24.8148|24.5108|24.0357|23.677|23.805|24.0132|24.1019|23.9058|23.71|23.4696|23.5953|23.5981|23.5981|23.6339|23.6628|23.6641|23.6641|23.7613|23.7898|23.8159|23.7032|23.7046|23.7472|23.3507|23.0474|23.0689|23.2147|23.2797|23.3324|23.4997|23.5489|23.7552|24.3466|24.3865|24.4134|24.4283|24.291|24.2631|24.1496|24.0817|24.1014|23.9709|23.9741|23.9818|24.0712|24.1308|24.1366|24.1376|24.3503|24.403|24.4165|24.4243|24.4337|24.4798|24.4863|24.4955|24.5072|24.5608|24.5686||||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0622|ZIOP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0898|0.0898|0.0985|0.1127|0.1127|0.1127||0.1177|0.1177|0.1177|0.1177|0.1177|0.1437|0.1437|0.1437|0.1544|0.1664|7.2412|7.2481|7.273|15.2642|15.2642|15.2729|21.1829|21.1829|21.2206|21.299|21.399|21.399|21.374||21.8485|21.791|25.5713|41.5835|41.7108|48.8266|48.5577|48.4666|66.0303|68.3122|68.4513|69.206|79.5329|79.6253|79.6196|83.2368|83.6808|83.5407|83.6816|100.1596|100.6007|100.7251|102.684|104.4521|128.2325|130.822|130.8879|131.7186|131.8029|131.7324|131.7324|132.3767|132.3817|141.9628|141.9628|142.658|142.3989|142.3798|142.3798|161.0661|162.2872|162.478|181.03|181.8033|214.2863|214.2922||||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0623|NLNK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0624|CSII|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6426|2.6935|2.6979|2.701|2.707|2.7118|2.7077|2.7035|2.7102|2.711|2.7179|13.772|14.1139|14.5982|14.8327|14.8641|15.1485|15.7095|16.0885|16.1543|16.9871|17.7425|17.8956|17.9819|20.0896|20.5947|21.0776|23.9644|24.382|25.2205|29.7795|30.8795|31.0847|31.4564|31.5724|31.716|31.8981|32.4416|32.7349|32.6842|32.7925|33.0462|32.5829|32.704|32.8496|34.1362|33.2132|33.2582|33.36|34.7033|34.8244|34.8282|34.9346|35.1999|35.2518|35.2745|39.6759|40.1286|||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0625|ECPG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.191|7.191|7.1911|7.5911|7.5911|7.1911|7.1611|7.1611|7.1611|7.1611|7.1611|7.4111|7.4111|7.4111|7.411|7.4346|7.437|22.003|22.044|22.058|22.116|22.166|22.259|22.326|22.57|22.651|22.776|22.777|22.778|22.781|22.8|22.8295|22.9878|22.992|22.994|23.016|23.044|23.0609|23.0609|23.138|23.159|23.359|23.458|23.785|23.905|24.011|24.172|24.448|24.472|24.52|24.696|24.797|25.002|23.191|23.336|25.252|25.412|25.457|25.681|25.631|25.72|25.794|26.012|25.237|25.274|25.288|25.508|25.527|25.532|25.593|25.728|25.741|25.745|25.801|25.912|25.9313|30.852|30.884|30.967|30.98|31.059|31.097|31.234|31.288||||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0626|OXM|shares_outstanding|0||||22.136|22.136|22.136|22.154|22.156|22.188|22.188|22.212|22.24|22.366|22.354|22.42|22.106|22.034|22.106|22.106|19.948|19.948|19.948|19.948|19.878|19.878|19.878|19.75|19.326|19.388|18.06|17.85|17.774|18|17.548|17.574|17.614|17.62|17.336|17.33|17.368|17.37|17.162|17.164|17.27|17.276|17.292|17.332|17.378|17.388|17.41|17.604|17.602|17.602|17.412|17.456|17.494|17.56|17.698|17.712|17.63|17.648|17.076|16.58|16.088|15.864|15.442|15.302|15.3022|15.3022|14.9394|14.9394|14.753|14.743|15.0211|15.0211|15.0251|15.0273|15.0319|15.0319|15.0357|15.0391|16.1622|16.1622|16.1912|16.2134|16.2434|16.757|16.8318|16.8495|17.049|17.0607|17.611|17.6132|17.723|17.7288|17.7795|17.8331|17.8694|16.04|16.0499|16.049|15.8502|15.857|15.8482|15.8626|16.0534|16.528|16.5171|16.5354|16.5255||16.5692|16.5256|16.5079||16.4993|16.5279|16.5409|16.5726|16.6|16.5956|16.3873|16.4047|16.4127|16.4162|16.4528|16.4693|16.4731|16.4784|16.5827||16.5813|16.6012|16.7569||16.7701|16.7682|16.8109||16.8332|16.8385|16.9514|16.9542|17|16.9589|17.0349|17.04|17|16.7504|16.718||||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0627|WSBC|shares_outstanding|0|||||||||||||||||7.229|7.229|7.229|7.229|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.207|7.196|7.189|7.183|7.181|7.18|7.178|7.178|8.118|8.115|8.115|9.916|9.916|9.915|9.915|9.862|9.862|13.001|12.862|12.756|12.759|12.7624|12.7003|12.6063|12.7444|12.7064|12.7033|15.3357|15.7829|15.6418|16.058|16.064|16.016|20.889|20.893|20.913|20.661|20.444|20.317|19.994|19.79|19.3546|19.0552|18.7153|18.5679|18.2956|17.9989|17.9435|17.8545|21.2835|21.045|20.8111|20.4617|20.2021|20.0109|19.8151|19.7415|19.6731|19.6495|20.8236|20.8375|22.7694|22.3215|22.1561|21.9554|21.9253|21.7834|21.5517|21.4968|20.8995|20.7479|20.6041|26.5471|26.5471|26.5477|26.5609|26.5609|26.5677|26.5677|26.5677|26.5677|26.5677|26.5869|26.587|26.587|26.5935|26.6294|26.6294|26.6294|26.6277|26.6646|26.6655|29.2147|29.214|29.2824|29.3501|29.1752|29.2121|29.2789|29.2837|29.2982|38.4498|38.5192|38.5175|38.4596|38.3625|38.4113|43.8609|43.9317|43.9531|44.0313|44.0336|44.0432|44.061|46.6432|54.604|54.5981|54.5991|54.6972|54.6912|67.8244|67.0582|67.2112|67.216|||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0628|SXI|shares_outstanding|0|||||27.73|27.73|27.73|27.04|27.058|26.912|26.912|26.34|26.064|26.912|24.778|24.736|24.778|24.468|24.468|24.536|23.604|27.984|22.818|22.818|22.818|20.598|20.968|20.354|19.691|19.41|19.079|19.049|18.95|17.986|18.018|17.484|17.033|16.564|16.206|16.09|16.336|15.216|15.22|15.053|14.704|14.583|14.815|14.279|14.108|14.011|13.926|13.853|13.519|13.45|13.374|13.372|13.288|13.129|13.129|13.029|13.119|13.066|12.992|13.005|12.852|12.896|12.851|12.7647|12.5654|12.3247|12.2604|12.1546|12.0695|12.1629|12.1355|12.1289|12.0858|12.0871|12.1127|11.9989|12.0045|12.1931|12.2045|12.2241|12.1946|12.2071|12.3422|12.3548|12.3542|12.2342|12.426|12.413|12.3646|12.2026|12.4215|12.4426|12.4313|12.424|12.4972|12.487|12.297|12.2969|12.5171|12.3556|12.3561|12.3868|12.4449|12.4538|12.4617|12.4479|12.5661|12.4523|12.4495|12.4486|12.5187|12.5286|12.5363|12.5239|12.579|12.5541|12.5525|12.5498|12.6417|12.62|12.6227|12.6396|12.6471|12.6549|12.6571|12.6515|12.6817|12.6961|12.6972|12.6745|12.6582|12.6643|12.6636|12.6627|12.7009|12.7092|12.7102|12.7056|12.7413|12.5282|12.5317|12.3346|12.3732|12.382|12.263|12.2358||||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0629|TBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30.471|38.22|41.696|41.7|41.519|41.339|41.34|41.453|41.591|41.57|41.763|41.94|36.7159||||42.756|42.79|41.871|40.941|40.557|40.371|40.493|40.602|40.893|41.239|41.257|40.773|39.999|40.215|40.49|41.102|41.371|41.875|41.957|42.338|42.811|53.194|53.28|53.838|54.405|54.5339|51.966|50.637|46.94|46.247|43.941|43.917|44.308|43.524|43.3715|43.2857|43.7982|43.732|43.79|43.833|44.054|44.041|44.055|44.086|44.2811|43.1593|40.483|39.933|40.405|40.117|40.149|40.22|40.678|40.855|41.063|41.085|41.334|41.371|41.505|41.53|41.939|41.962|41.961|42.024|42.415|42.461|42.481|42.171|42.5561|42.0018|41.3615|41.098|41.0345|40.6273|40.472|40.054|40.152|40.058|38.932|38.593|36.128|36.052||||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0631|TIVO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0632|ARRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.9945|||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0635|SGMO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9863|22.0305|22.0971|22.1474|22.2629|22.2892|24.4473|24.482|24.5081|24.5606|24.6116|24.7407|24.7512|24.8151|24.8145|24.9542|25.065|25.1589|25.1753|25.271|25.3556|25.4149|25.452|30.5709|30.7002|33.9386|33.9389|35.0454|35.0652|39.6583|40.1415|40.3154|40.7932|40.8919|40.9668|41.0664|41.0953|41.1495|41.2682|44.9944|45.0903|45.2006|45.2059|45.3777|45.5895|52.4445|52.4719|52.5548|52.5866|52.7223|52.8637|53.0585|53.5463|53.9745|61.4207|62.2439|67.8223|68.1015|68.3333|69.0624|69.4973|69.8027|70.0428|70.3546|70.4|70.6063|70.6218|70.8719|71.7524|83.4795|84.1048|85.5985|87.0412|101.6235|101.8397|102.1875|102.3288|115.603|115.77|115.9727|116.2786|140.9733||||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0636|SXC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|70.006|70.0127|70.0142|69.9734|69.9658|69.9887|69.9832|69.9848|69.5244|69.6368|69.7628|69.2893|69.4348|66.2744|65.2281|65.2376|63.983|64.0118|64.1601|64.1795|64.1989|64.2296|64.3193|64.3294|64.3421|64.5292|64.5984|64.7282|64.7372|64.7561|65.1012|90.5585|88.4962|84.2642|82.7612|82.7681||||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0637|CNSL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6875|29.6875|29.7375|29.7889|29.7889|26.0065|26.0019|26.1306|26.1306|26.1306|29.4406|29.5115|29.5115|29.5115||29.4884|29.6455|29.6422|29.6087|29.8226|29.8226|29.8167|29.7631|29.9409|29.9199|29.914|29.8695|29.9513|29.9513|39.9173|39.878|40.113|40.1115|40.1115|40.0652|40.2877|40.2892|40.2892|50.3646|50.516|50.5091|50.5091|50.4701|50.655|50.655|50.655|50.6124|50.7345|50.7333|70.836|70.7774|71.2526|71.2526|71.2526|71.1873|72.1102|72.0761|72.0761|71.961|73.0418|73.0577|73.0577|||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0638|UBSH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:53|russ2000_0639|RGR|shares_outstanding|0|||||26.424|26.424|26.424|26.424|26.424|26.424|26.424|26.424|26.424|26.424|26.568|26.568|26.568|26.568|26.72|26.72|26.72|26.72|26.888|26.888|26.888|26.886|26.886|26.894|26.892|26.892|26.926|26.926|26.926|26.926|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.904|26.91|26.91|26.91|26.91|26.917|26.917|26.917|26.917|26.923|26.923|26.911|26.911|26.911|26.911|26.911|26.911|26.911|26.911|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.911|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|26.9107|22.6387|22.6387|22.6387|22.6796|22.7987|20.788|20.5718|20.5827|19.4589|19.0468|19.0449|19.0631|19.0728|19.0728|19.1116|19.2345|18.8223|18.8373|18.7534|18.91|19.0381|19.0831|19.1459|19.1601|19.1601|19.263|19.3195|19.3414|19.3476|19.3479|19.3988|19.4169|19.4179|18.7371|18.6927|18.7015|18.7015|18.7134|18.963|18.9719|18.9719|18.6885|17.6642|17.6719|17.4264|17.4271|17.4449|17.458|17.458|17.458|17.458|17.4853|17.4408|17.4505|17.4832|17.4959||||||||||||||||||||||||||
2026-10-11 19:21:53|russ2000_0640|SCHL|shares_outstanding|0||||||||||||||||||||||||||22.704|22.704|22.704||22.704|22.704|22.704||||22.704|22.704|22.95|31.256|30.64|30.77|30.858|30.972|30.978|31.01|31.046|31.05|31.264|29.726|31.476|31.656|31.698|31.716|30.0971||||30.7401||||30.9211|||31.29|31.3398||31.6582|32.3286|32.4772|32.68|33.2097|33.4847|33.5775|33.6308|33.913|37.2517|37.4244|37.4599|37.5163|37.5672|37.6093|37.6704|37.7589|37.8508|39.6041|39.6741|40.0227|40.2886|40.8508|41.4645|41.806|41.8716|42.0115|42.2452|42.5105|42.8617|38.4348|38.4621|38.4621|38.3048|37.9825|37.0491|36.3948|36.3965|36.3922|36.4368|36.5813|36.2545|36.1475|36.0094|30.9292|30.9729|30.9754|31.214|31.0948|31.4521|31.4726|31.996|31.8957|31.7617|31.7732|31.809|32.1971|32.2622|32.2695|32.6959|32.7742|33.2|33.1489|34.3214|34.1419|34.4|34.3146|34.4886|34.8262|35.1|35.1164|34.8971|34.7344|35|34.9888|35.2324|35.213|35.1|34.8199|34.6064|34.2707|34.2|34.1872||||||||||||||||||||||||||
2026-10-11 19:21:53|russ2000_0642|VRTU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8269|22.8379|22.8874|23.0585|23.4531|23.0203|23.9775|24.7463|23.1618|23.3226|23.3608|23.4384|23.6076|23.6901|24.021|24.335|24.638|24.6724|24.7308|24.7939|24.8488|24.9576|24.9885|25.1771|25.5252|25.6057|25.7129|28.4065|28.6037|28.8089|28.9491|28.9983|29.1898|29.2687|29.3294|29.4304|29.5813|29.6938|29.728|29.9055|29.1697|29.2711|29.3434|29.5891|29.7177|29.8897|29.9014|30.1328|30.243|29.8437|29.8605|30.1328|30.247|30.3049|||||||||||||||||||||||||
2026-10-11 19:21:53|russ2000_0643|AMAG|shares_outstanding|0|||||3.102|3.102|3.102|2.802|2.802|2.802|2.802|2.892|2.892|2.892|4.445|4.61|4.61|4.627|4.463|4.583|4.558|4.558|4.384|4.558|4.558|4.558|4.424|4.952|4.952|4.952|4.984|5.199|4.978|5.013|5.618|5.647|6.78|6.801|6.649|6.654|6.639|6.66|6.66|6.671|6.69|6.709|6.713|6.723|6.727|6.7419|6.7534|6.762|6.767|6.772|6.764|6.742|6.727|6.727|6.74|6.727|6.761|6.767|6.767|6.768|6.768|6.77|6.752|6.752|6.752|6.7739|6.7739|6.7462|6.7014|6.6361|6.6339|6.6317|6.6339|6.6429|6.6446|6.6591|6.6624|6.6929|7.7581|7.7761|7.8099|7.8327|7.9499|7.9976|8.0451|9.8628|9.8784|9.9102|11.5994|11.8777|11.9405|14.0657|14.2443|16.8459|16.8991|16.9457|16.9851|17.0005|17.002|17.0225|17.0243|17.0567|17.1268|17.3627|20.9933|21.0449|21.1163|21.1374|21.1599|21.1821|21.203|21.3064|21.3584|21.3902|21.4143|21.5068|21.5544|21.6529|21.7357|21.7726|21.8772|21.9563|22.0262|25.5996|30.5316|30.868|34.7038|34.7331|34.5686|34.154|34.2092|34.3361|34.4454|35.2734|35.3691|34.0831|34.3222|34.3901|34.523|34.6068|33.7468|33.9|33.9155|33.9991|34.2663|34.4634|34.5026|||||||||||||||||||||||||
2026-10-11 19:21:53|russ2000_0644|BYD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||56.78|56.78|56.817|56.817|56.922|56.922|56.999|56.999|57.115|57.115|57.214|57.214|61.363|61.363|61.524|61.524|61.67|61.67|61.826|61.826|62.028|62.028|62.207|62.215|62.228|62.2285|62.235|62.235|62.235|62.235|62.236|62.2566|62.3638|63.5386|64.3555|64.3854|64.761|63.9047|63.8059|64.038|64.981|65.492|67.2908|86.9708|87.5371|87.9913|88.6096|89.1959|89.2865|89.4092|89.7954|86.4175|87.1051|87.3571|87.7069|87.745|87.7471|87.7816|87.7891|87.8141|86.7697|86.0896|86.107|86.1228|86.1305|86.1445|86.2266|86.2306|86.245|86.2715|86.285|86.291|86.5721|86.5889|86.5889|86.5889|86.872|86.8923|88.7676|107.8053|108.155|108.2972|108.3837|108.4248|109.2771|110.3645|110.4728|111.0224|111.6144|111.9903|112.27|112.4837|112.8964|113.2291|112.9311|112.5904|112.6344|112.6512|112.3703|112.0043|111.7571|111.382|111.1498|111.1448|111.5421|111.1801|111.385||||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0645|SAIA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8482|21.983|22.0671|22.085|22.14|22.1642|22.2931|22.4068|22.497|22.6441|22.757|22.0111|21.7109|21.7207|21.982|21.9842|22.1416|21.637|21.3889|21.3905|20.0454|20.1729|20.1729|20.1757|20.2661|20.2661|20.2661|20.2695|20.3359|23.8009|23.8009|23.8223|23.8504|23.8504|23.8883|23.8908|23.9067|23.9067|23.9908|24.0565|24.065|24.0884|24.2799|24.4202|24.4249|24.4785|24.6622|24.6917|24.7571|24.8718|25.0898|25.1286|25.1365|25.1418|25.1863|25.2074|25.2074|25.3227|25.4465|25.4504|25.4904|25.5516|25.6804|25.6926|25.6937|25.6937|25.8902|25.9057|25.936|25.9365|26.0633|26.1488||||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0646|SEB|shares_outstanding|0|||||1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.79|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.488|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.4875|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2551|1.2614|1.2614|1.2614|1.2614|1.2614|1.2614|1.2614|1.2527|1.2443|1.2439|1.2439|1.2415|1.2404|1.2372|1.2368|1.2366|1.2368|1.2288|1.2186|1.2159|1.2159|1.2159|1.2159|1.2123|1.2106|1.2073|1.2025|1.2014|1.1977|1.1975|1.1926|1.1912|1.189|1.1873|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1706|1.1692|1.1658|1.1654|1.1648|1.1648|1.1608|1.1608||||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0647|AEIS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||21.069|21.069|21.239|21.251|21.268|21.277|21.29|21.401|22.493|22.536|22.576|22.627|26.725|26.91|26.969|27.089|28.25|28.492|29.243|31.474|31.537|31.557|31.775|31.795|31.848|32.049|32.079|32.088|32.14|32.178|32.244|32.337|32.573|32.598|32.7678|32.684|32.76|32.775|32.84|44.365|44.5|44.661|44.759|44.802|44.855|45.1699|45.2403|45.2735|45.288|41.7415|41.777|41.828|41.8872|41.9334|41.98|41.994|42.044|42.123|43.185|43.295|43.33|43.52|43.619|43.644|41.956|40.056|37.679|37.852|37.991|39.238|39.7|39.959|40.504|41.062|39.888|40.084|40.613|40.885|41.013|41.035|39.756|39.906|39.676|39.689|39.712|39.773|39.943|39.624|39.604|39.536|39.24|38.716|38.164|38.236|38.305|38.332|38.358|38.252|38.325||||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0648|CSGS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||46.898|50.992|50.966|50.978|50.984|51.002|51.04|50.96|51.048|51.204|51.3|51.466|51.571|51.778|51.761|51.639|51.2792|52.2129|52.4181||52.3922|53.2164|53.041|52.6639|52.6773|51.5032|51.6824|51.7265|52.262|52.3001|52.3251|53.7881|53.7793|52.0294|51.0776|51.0163|50.4257|49.4139|48.8185|47.8865|47.9532|47.7511|47.4067|46.8316|43.3837|41.6315|35.5144|34.2753|34.915|34.937|34.9808|35.1369|35.1215|35.122|35.113|35.1259|34.0603|34.0281|34.0795|34.1208|34.5934|34.6075|34.0793|33.8222|34.1275|33.79|33.711|33.734|33.96|33.797|33.839|33.745|34.085|34.092|34.527|33.945|32.752|32.76|32.692|32.555|32.447|32.438|32.317|32.261|33.825|33.7|33.575|33.516|33.674|33.561|33.451|33.158|33.28|33.062|32.979|32.891|33.075|33.08||||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0649|COR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4586|19.644|19.8705|19.8504|19.8492|20.7478|20.8004|21.1266|21.1185|21.2027|21.3813|21.4042|21.4124|21.3872|21.6294|21.6165|21.7218|21.7574|22.0225|26.5314|26.6367|30.6507|30.9147|33.9267|33.8933|33.8968|34.1936|34.2279|34.2415|34.2408|34.4542|34.4597|36.6984|36.7087|36.9018|36.8904|37.6884|37.701|37.9059|42.5334||||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0650|QLYS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.051|31.42|31.649|31.9884|32.238|32.3753|32.634|32.9752|33.2633|33.5943|33.9349|34.0792|34.1665|34.4146|34.8824|35.37|35.6809|35.841|37.0225|37.5017|37.8967|38.5981|38.9577|38.9858|39.3415|39.015|39.1338|39.2241|38.7508|39.1463|39.0247|39.3153||||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0651|FSS|shares_outstanding|0|||||44.596|44.676|44.704|45.081|45.057|45.081|45.237|45.28|45.28|45.28|47.107|47.111|47.111|47.111|47.272|45.252|45.252|45.252|45.425|45.549|45.549|45.597|45.713|45.842|45.484|45.403|45.298|45.401|45.451|45.49|45.525|45.636|45.563|45.483|45.483|45.619|45.637|45.792|45.864|45.474|45.474|45.397|45.425|45.372|45.329|45.329|45.286|45.286|45.426|45.388|45.396|45.318|45.249|45.259|45.598|45.606|45.708|45.706|45.314|45.329|45.462|46.175|46.1||45.303|45.2997|45.3241|45.304|45.51|45.304|45.018|45.129|45.26|45.305|45.371|47.66|47.979|47.969|47.248|47.918|48.116|48.131|48.128|48.2|48.3|48.3|48.1|48.1|48.3|48.1|47.7|47.6|47.9366|47.9547|47.9157|47.9|48|47.5|47.4|47.3711|48.6958|48.8|48.8|48.8|50.8|63.1|62.2|62.1|62.1|62.2|62.2|62.2|62.2|62.4|62.5|62.5|62.4|62.6|62.7|62.8|62.9|62.7512|62.6|62.5|62.5252|62.503|62.2|62.2|61.2|59.9333|59.9052|59.6|59.7868|59.9|60|60|60|60.2|60.2|60.2|60.2|60.3547|60.5083|60.5|60.2426|60.4235||||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0653|USD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0654|CHFC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0655|RGEN|shares_outstanding|0||||||2.591|2.591|2.591|2.591|2.997|2.997|2.997|2.997|5.86|5.86|5.862|7.118|7.297|7.297|7.297|7.298|7.298|7.308|7.331|7.353|7.353|7.357|7.357|8.398|9.173|9.236|9.237|9.271|9.262|11.308|11.721|11.751|12.036|12.043|12.363|12.4|12.403|12.405|12.422|15.303|15.357|15.357|15.357|15.357|15.359|15.359|15.359|15.603|15.603|15.603|15.903|16.008|16.002|16.002|18.002|18.002|18.002|18.002|18.002||21.868|21.872|22.322|26.316|26.5106|26.5656|26.5854|26.629|26.634|26.642|26.6428|26.6428|26.6428|26.6428|27.339|27.339|29.8571|29.864|29.9384|30.0361|30.0545|30.0586|30.0744|30.0944|30.0944|30.1044|30.1136|30.3776|30.3776|30.3956|30.3856|30.4776|30.6206|30.9165|31.0554|31.0729|31.1772|31.1091|30.6917||30.7449|30.7582|30.7618|30.7618|30.7739|30.7873|30.7873|30.8123|30.8123|30.7148|30.7148|30.8362|30.8462|31.0548|31.195|31.4254|31.8142|31.883|31.9257|32.0407|32.6588|32.7031|32.7744|32.8515|32.903|32.9436|32.9494|33.0979|33.6913|33.8319|33.8441|34.0765|34.119|43.5591|43.5871|43.6923|43.7986|43.8534|43.9174|44.074|48.0864|52.0526|52.0783|52.2781|52.4949||||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0656|ENSG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8928|40.9128|41.028|41.09|41.1058|41.1312|41.1656|42.51|41.256|41.284|42.696|41.496|41.536|41.63|41.796|41.854|42.096|42.358|42.654|43.6|43.1|43.438|43.66|43.796|43.956|44.226|44.416|44.764|44.868|45.182|50.864|51.072|51.212|51.37|50.205|50.403|50.642|50.838|50.657|50.795|51.082|51.36|51.764|52.599|52.248|52.584|52.955|53.272|53.367|53.487|53.666|53.755||||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0657|FFBC|shares_outstanding|0|||||21.482|21.482|21.482|21.482|21.482|21.482|21.482|21.482|21.482|21.482|16.123|21.482|21.482|21.482|21.484|21.484|21.484|21.484|21.484|23.904|23.904|23.904|25.919|28.515|28.515|28.515|28.515|28.515|28.515|28.515|28.515|31.621|33.1397|32.9359|32.8613|32.8634|34.1376|34.0242|34.041|34.0819|34.8309|35.8887|35.8708|35.8592|35.8592|35.8813|36.9275|38.2332|40.0406|41.1233|41.0771|41.0933|42.0245|42.0465|42.0738|42.0716|42.0584|42.0617|42.0364|41.8119|41.869|49.1965|49.2086|49.0886|48.9484|48.746|48.589|48.2865|47.8599|47.4414|46.9956|46.5999|46.345|45.9261|45.4585|45.0039|44.7096|44.2775|44.0497|43.939|43.9241|43.8107|43.6954|43.6772|43.544|43.3519|42.979|39.5635|39.5924|39.6603|39.5077|39.2454|38.9215|38.7954|37.3721|37.3678|37.4882|37.4834|37.4766|37.4812|37.4332|51.4343|51.4314|51.4338|57.834|58.0627|58.0579|58.065|58.2869|58.2594|58.2561|58.2671|58.5395|58.5134|58.5109|58.0462|58.0289|57.6983|57.7024|57.533|57.7099|57.7183|61.3685|61.4565|61.6869|61.7078|61.7136|61.6417|61.855|61.9595|61.9529|61.9796|62.1343|62.1411|62.0615|62.0691|62.2138|97.9049|97.9145|97.8943|98.6139|98.6477|100.0948|98.491|97.969|98.0189|97.9998|||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0658|JBT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6016|27.5587|27.5395|27.5395|27.5425|27.5804|27.6112|27.6112|28.1539|28.1544|28.1861|28.1858|28.1858|28.6421|28.6547|28.6402|28.9256|28.9256|28.9256|28.7322|28.9377|28.9554|28.9578|28.9791|29.1382|29.1382|29.1203|29.0915|29.226|29.1983|29.1389|29.1474|29.2157|29.1548|29.1568|29.1568|31.6231|31.6231|31.5678|31.5772|31.5772|31.6052|31.6052|31.5224|31.5224|31.6627|31.6628|31.6667|31.6667|31.7282||||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0659|SFNC|shares_outstanding|0|||||||||||||||||||||16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|16.792|17.224|17.224|17.224|17.224|17.224|17.224|22.052|22.052|22.052|22.052|22.052|22.052|22.052|22.0643|22.052|22.052|22.892|22.872|22.892|22.824|22.82|22.86|22.892|22.896|22.904|22.94|22.964|22.972|24.836|26.084|26.108|29.256|29.264|29.3191|29.336|29.0868|28.7239|28.2889|28.4042|28.3603|28.3487|28.3648|28.2485|28.2512|28.2858|28.3011|28.2069|28.1662|28.203|29.3396|29.2281|29.2021|29.2434|28.7629|28.7079|28.6756|28.6538|28.5283|28.3982|28.376|28.3937|28.2555|28.0244|27.8565|27.8691|27.8837|27.8969|27.9179|27.9649|28.0302|28.0725|28.0913|34.1879|34.3725|34.4199|34.4618|34.5432|34.6552|34.6976|34.6596|34.4246|34.3651|33.914|33.3206|33.0856|33.0193|32.5785|32.3979|32.4525|32.6225|32.6627|35.9845|36.105|59.7001|59.7898|59.8785|60.5569|60.649|60.832|62.5352|62.5554|62.7767|64.4257|64.4245|92.0291|92.2424|92.2814|92.2911|92.3476|92.5684|96.5907|96.6139|113.6286|108.9663|108.9944|109.0238|||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0660|CONE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8839|21.8717|22.1202|22.1162|21.9917|22.6794|38.6582|38.6538|38.6515|39.0588|66.2689|66.2459|72.5563|79.603|79.6192|83.5249|83.5362|87.7255|91.2912|91.2893|96.1379|98.9331|99.1141|105.8341|108.3293|110.3167|113.1764|113.1966|114.8089|115.0143|116.8529||||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0661|AAON|shares_outstanding|0|||||||||||||||||||||||||||||||||62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|62.9868|63.0436|63.0664|69.3901|69.3901|69.3901|69.5152|69.5266|69.722|69.7334|69.6309|69.8131|70.1207|70.2004|70.2915|70.3485|70.5194|70.6447|70.7472|70.8383|70.9294|71.2711|71.2939|70.7016|67.0799|66.6326|66.2294|65.645|65.5311|65.8432|98.617|65.809|66.8549|66.9102|66.946|65.969|64.7564|64.0791|63.49|63.3811|63.1251|62.9847|62.8033|62.5198|62.6552|62.3433|62.3265|61.9324|62.2879|62.4504|62.2613|62.4653|63.0307|63.1535|63.3495|60.9568|60.6722|58.3249|58.0361|57.9986|57.9174|57.9028|57.9789|58.1006|57.8157|55.9441|55.82|55.7066|55.6331|55.5076|55.4704|55.3912|55.2674|55.2237|55.2097|55.1649|55.1477|55.1325|55.0648|55.067|54.9784|55.0494|54.4603|54.0418|54.1712|54.2639|54.1392|53.0124|53.0597|53.0081|52.7836|52.6514|52.6225|52.6159|52.5131|52.4228|52.3943|52.2901|52.2096|51.9912|52.0993|52.1182|52.1193|52.0785|52.0441|52.2341||||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0663|DIOD|shares_outstanding|0||||9.3671|9.3671|9.3671|9.4328|9.4379|9.7915|9.7915|9.8168|9.8421|10.2917|10.2917|10.2917|10.2917|10.706|10.706|10.8424|19.8256|19.5881|19.5881|19.4466|19.1233|18.8808|19.0323|18.8302|18.8555|23.3572|18.421|22.3214|21.4019|21.4019|21.7253|21.7253|21.7253|21.7253|21.7253|21.7253|21.7253|21.7253|26.4341|22.8115|22.8823|22.8823|23.145|22.8823|23.3723|23.3723|23.7664|23.3723|25.0548|25.0548|25.0548|25.0548|25.0548|25.0548|25.0851|25.1811|25.1811|25.2973|25.4994|25.4994|25.4994|25.4994|||25.4994|27.0795|34.597|34.6864|27.3843|31.0996|34.7604|34.7604|31.0967|31.0967|27.6159|27.6504||28.3348|28.6708|28.8757|29.2517|29.6371|29.9325|30.1726|31.8051|32.0958|32.7543|35.4319|37.8682|38.2561|38.2932|25.9395|38.9224|39.2925|39.711|40.0694|40.1725|40.3225|40.8516|41.0506|41.3788|41.3958|42.4896|43.5083|43.7293|43.8417|44.2636|44.3605|44.6628|45.0652|45.4746|45.6065|45.4323|45.5035|45.8219|45.9989|46.0108|46.024|46.327|46.64|46.681|46.7282|47.0782|47.5725|47.5911|47.9637|48.2413|48.5882|48.1481|48.3007|48.4701|48.8163|48.2194|48.349|48.7343|49.0917|49.1301|49.571|49.8462|50.191|50.221|50.5968|50.7449|51.0128|51.207|51.4508|51.5985||||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0664|ESE|shares_outstanding|0||||||||||||||||||||||||||||22.334|22.334|22.334|22.334|22.334|22.334|22.334|22.334|22.39|22.434|22.456|21.952|22.124|22.004|21.772|21.82|21.872|22.012|22.064|21.89|21.91|21.94|21.99|22.008|22.234|22.438|22.69|23.698|23.598|23.634|23.552|23.576|23.668|23.73|24.008|24.814|24.534|24.556|24.744|24.756|24.538|24.5762|24.6271|24.5366|24.5984|24.701|24.9552|24.8489|24.8475|25.1652|25.2271|25.0681|25.1934|25.2963|25.5648|25.6563|25.6964|25.7752|25.9357|25.7831|25.1863|25.3296|25.467|25.5633|25.5831|25.7045|25.8184|25.865|25.8807|25.9444|25.729|25.7427|25.7925|25.9409|26.0358|26.09|26.1766|26.2088|26.2799|26.4141|26.4327|26.4422|26.4592|26.5004|26.5542|26.6014|26.6074|26.636|26.6773|26.7253|26.7303|26.5912|26.3936|26.4326|26.4365|26.4401|26.4903|26.4939|26.4471|26.207|26.1148|26.0178|26.0902|25.8166|25.8202|25.7364|25.7079|25.7169|25.7205|25.7232|25.8305|25.8332|25.8359|25.8449|25.9108|25.9108|25.9108|26.0181|25.9813|25.9813|25.9813|25.989|26.0377||||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0666|CUB|shares_outstanding|0|||||35.6847|35.6847|35.6847|35.6847|35.6847|35.6847|35.6186|35.018|35.045|35.045|35.027|35.027|35.027|35.027|34.4384|34.4384|34.4384|33.952|34.4384|34.4384|33.012|32.7778|31.5375|31.2673|31.2673|31.006|30.1742|29.3514|29.2913|29.2913|29.2913|28.6216|27.9369|27.7417|27.6697|27.3994|27.3994|27.3994|27.3994|27.2012|27.2643|26.955|26.955|26.9415|26.9415|26.9415|26.9415|26.9415|26.9415|26.9415|26.943|26.943|26.943|26.889|26.838|26.721|26.721|26.721|26.721|26.721|26.721|26.721|26.721|26.721|26.7201|26.7201|26.7201|26.7201|26.72|26.72|26.72|26.72|26.6931|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7198|26.7197|26.7197|26.7197|26.7197|26.7197|26.7242|26.7245|26.7275|26.727|26.732|26.732|26.732|26.732|26.732|26.7364|26.7364|26.736|26.7364|26.7363|26.7363|26.736|26.7363|26.7363|26.736|26.736|26.7363|26.7363|26.7363|26.736|26.784|26.7885|26.7885|26.789|26.8603|26.8829|26.8829|26.883|26.9641|26.9767|26.9916|26.992|27.0893|27.1107|27.127|27.127|27.2076|27.2291|27.2524|27.2554|31.133|31.15|31.16|31.178|31.274|31.296|31.299||||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0668|CIR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375||13.237|13.2369|13.237|13.237|13.2629|14.8154|14.8167|14.8587|14.8619|14.981|15.073|15.0962|15.1078|15.149|15.1951|15.2813|15.3021|15.322|15.342|15.417|15.4303|15.6342|15.7054|15.8224|15.8235|15.8956|15.9975|16.0246|16.1811|16.2894|16.4423|16.6454|16.6504|16.816|16.8345|16.8952|16.9027|16.9685|16.9736|16.9749|16.9914|17.0501|17.0938|17.1008|17.1127|17.1909|17.252|17.2647|17.2682|17.3769|17.4051|17.4251|17.4457|17.5492|17.5754|17.5903|17.6105|17.644|17.6746|17.6754|17.682|17.6933|16.4726|16.4851|16.3643|16.4017|16.4234|16.426|16.4454|16.4696|16.4996|16.5005|19.7853|19.8196|19.8314|19.8435|19.8452|19.876|19.9009|19.9063|19.9124|19.9565|19.9944||||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0669|NP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7633|14.7633|14.7628|14.7628|14.7662|14.7662|14.7748|14.7842|14.8115|14.812|14.9431|14.9431|14.9686|14.5899|14.5928|14.5928|14.6491|14.65|14.655|14.665|15.0857|14.7091|14.76|14.76|15.2372|14.8977|14.99|15.03|15.5935|15.8228|15.7955|15.7955|15.915|15.97|16.02|16.16|16.361|16.555|16.613|16.64|16.748|16.725|16.745|16.73|16.819|16.736|16.778|16.7629|16.771|16.7872|16.8037|16.818|16.87|16.8231|16.831|16.866|16.859|16.866|16.86|16.815|16.843|16.791|16.802||||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0670|ISCA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0671|LTXB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0673|ADTN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||72.264|72.296|72.734|74.728|74.884|74.924|77.2678|77.3679|77.4337|77.539|78.4054|78.4253|78.5366|78.5625|78.6144|78.034|77.844||78.8054||||77.3621|77.3911|77.4036|77.4269|77.4443|78.8933|78.9257|78.3946|77.1246|76.377|74.4448|74.7652|75.394|76.6727|78.1021||79.581|79.137|76.866|76.414|75.284|75.397|75.979|76.6658|76.725|73.443|70.723|69.472|69.0495|68.4502|66.3516|64.913|64.195|64.284|62.2512|62.0646|62.3614|62.457|62.795|62.26|61.941|62.291|63.009|63.01|64.656|64.722|63.655|63.703|63.898|63.488|62.823|62.31|61.322|58.183|57.687|56.918|56.646|54.698|54.32|53.431|53.319|50.573|49.56|49.558|48.993|48.712|48.392|48.472|48.321|47.747|48.003|48.485|47.914|47.733|47.711|47.751|47.777|47.811|47.826|48.014|47.957|47.957||||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0675|BPFH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||5.567|5.567|5.567|5.57|5.57|5.737|5.737|5.737|5.737|5.783|5.783|5.842|6.572|6.634|6.693|6.719|10.641|10.685|10.738|10.743|10.747|10.803|10.847|10.846|11.616|11.6938|11.7765|15.5513|15.5809|16.3072|16.4064|16.4419|22.2406|22.3996|22.3968|22.4991|22.5486|22.6476|22.6907|22.8343|25.1668|27.2698|27.3486|27.5672|27.6574|27.977|28.0894|30.0101|34.8004|35.1811|36.3446|36.5021|36.5897|37.0434|37.2819|37.4272|37.4697|38.51|38.5785|57.2986||64.0869|67.7979|68.5713|68.6663|69.239|74.8248|76.5922|76.3073|77.0123|77.9421|78.0041|78.0233|78.1516|78.8225|78.9298|78.7435|79.0537|79.7344|79.8219|79.8376|80.0011|80.394|80.4644|82.9619|83.0517|83.5398|83.6454|83.411|83.0238|83.3804|83.1947|83.7318|84.1341|84.0151|84.0822|84.2085|84.1943|84.4789|84.6025|83.6557|83.7736|83.7743|83.242|83.2657|81.8005|82.0585|82.2546|||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0676|DENN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|40.002|40.01|40.01|40.01|40.025|40.025|40.025|40.025|40.079|40.079|40.061|40.058|40.143|40.143|40.134|40.143|40.2714|40.28|40.28|40.29|40.743|40.743|40.743|41.003|41.217|41.313|89.857|89.987|90.6875|91.1672|91.6963|91.751|91.845|92.3705|92.453|93.186|93.6751|93.717|94.142|94.626|94.9763|95.267|95.686||96.0762|96.5418|96.605|96.613|99.098|99.362|99.627|99.036|98.818|97.408|96.484|95.972|96.153|95.972|94.528|92.229|92.465|90.937|89.372|89.232|88.038|85.803|84.845|84.707|84.7737|83.2842|81.857|76.862|76.905|76.56|73.977|71.358|70.241|68.183|65.685|64.589|64.037|63.456|62.905|61.533|61.038|59.807|59.34|57.095|55.667|55.709||||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0678|BLX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||17.086|17.086|17.086|17.086|17.086|17.086|17.086|17.106|17.106|17.106|17.106|20.32|20.32|20.32|20.32|20.314|20.314|20.314|20.314|20.308|20.308|20.308|20.308|20.308|20.308|20.308|20.308|20.216|20.216|20.216|20.216|19.9225|19.923|19.916|19.874|18.4555|18.8981|18.453|17.524|17.3408|17.372|17.3408|17.343|17.3432|17.343|39.343|39.343|39.3527|39.353|39.353|39.353|38.8971|38.895|38.738|38.481|38.0968|38.065|37.556|36.335|36.3291|36.3|36.335|36.363|36.3701|36.37|36.37||||36.4131|36.546|36.5456|||36.7|36.7105|36.7|37|37.1|37.1319|37.6386|37.9261|38.1414|38.1452|38.402|38.4297|38.4789|38.5732|38.6614|38.6719|38.7826|38.7773|38.9101|38.9689|38.9689|38.9689|39.0604|39.0956|39.1597|39.16|39.2269|39.3616|39.3646|39.4288|39.5455|39.6377|39.5386|39.5386|39.544|39.602|39.602|39.6023|39.614|39.672||||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0679|ARI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7625|10.7625|10.6604|10.6688|17.5519|17.5518|17.5518|17.561|20.561|20.561|20.561|20.5706|20.5721|28.0441|36.8691|36.8804|36.8835|36.8885|37.1255|46.8487|46.8487|46.9004|58.4132|58.4292|67.1453|67.1953|67.3853|67.4023|80.8266|91.4227|91.6213|105.4379|105.4512|107.1212|122.9922|123.0203|133.7654|133.8536|136.2544|153.5316|153.5318|153.5373|153.7405|148.3268||||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0680|PRTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.679|17.679|17.6792|17.6792|21.8563|21.9048|26.6634|27.3816|27.388|27.4664|31.38|31.5216|31.7441|34.3402|34.3815|34.4563|34.7521|37.9576|38.157|38.4433|38.4828|39.8218|39.8318|39.8637|39.8637|39.8646|39.8966|39.8966|39.8986|39.9114|39.9114||||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0681|FTK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7863||||0.8319|||0.8831|0.8831|0.9149|0.9149|0.9149||||||10.7743|10.7743|10.7743||11.0433|12.21|13.0433|13.0433|13.31|13.332|13.336|13.34|13.6077|13.6077|16.4821|16.6345|16.8617|17.6292|17.6371|17.6549|18.1633|18.39|18.3647|18.6613|22.6294|22.6874|22.7798|22.7821|23.4904|22.8863|22.9145|23.3629|29.6383|30.1655|30.8106|35.3279|44.3665|49.1762|49.4446|49.1535|49.311|49.6788|49.1086|49.6015|47.5576|51.2203|51.6141|51.8041|53.7196|53.9178|53.9389|53.3578|53.4296|53.6084|53.6246|53.5361|53.7263|53.9069|56.6989|56.9726|57.0354|57.3138|56.8025|56.7553|56.7847|56.9096|57.0262|57.3423|57.4624|57.6886|58.9093|57.8824|59.9423|73.1667||||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0682|IRBT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.425|23.406|23.437|23.532|23.695|23.791|24.1956|24.3338|24.479|24.495|24.572|24.687|24.754|24.9166|24.9575|25.005|25.029|25.0916|25.182|25.3884|25.4561|25.8448|26.3019|26.8571|27.037|27.2166|27.3742|27.5134|27.7255|27.7817|28.0028|28.6381|28.8074|28.9353|29.4351|29.5482|29.5994|29.6446|29.707|29.8154|29.2478|29.0918|28.9896|27.1781|27.1326|27.2379|27.4097|27.6722|27.8744|27.9451|28.073|27.402|27.671|27.788|28.038|28.123|28.245|28.352|27.876|27.998||||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0684|RP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.3054|63.1565|68.4903|69.5201|70.8546|71.7663|72.7016|73.4335|73.659|75.3619|75.8266|76.6061|77.0725|77.7463|78.4336|78.9184|79.0826|78.8498|79.0374|79.6717|79.2669|78.4798|78.7937|80.0217|80.3395|80.5658|81.0874|82.8678|82.9646|83.1301|83.1804|84.5075|93.96|94.0253|93.6501|94.7332|94.8601|94.9448|94.7442|96.2775|101.99||||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0686|IIVI|shares_outstanding|0|||||||||||||||||||33.44|33.44|33.44|40.768|33.44|33.44|33.44|41.2|41.208|41.208|41.24|41.472|41.656|41.656|41.656|41.696|41.936|41.936|42.208|42.208|42.208|41.744|41.664|40.736|40.736|40.992|40.08|49.248|40.192|40.336|40.56|45.36|40.92|48.92|50.44||50.768|50.936|51.152|51.352|55.1941||||51.32|50.552|50.608|50.736|50.808|50.872|51.2998|51.6289|54.9966|55.5318|55.5635|55.6491|55.6755|55.8171|55.9902|56.1303|56.1615|56.2202|56.501|56.8|57.0816|57.1749|57.48|57.8073|58.1542|58.288|58.316|58.4027|58.4986|58.5231|58.5905|58.2835|58.5776|58.6842|59.0951|59.1566|59.3077|59.51|59.4054|59.7552|60.0098|59.0341|59.0519|59.0718|59.1483|59.1691|61.5376|61.7576|61.9087|62.2851|62.4005|62.6838|62.7084|62.7383|62.9271|62.833|62.6619|62.4007|62.0922|62.2116|62.5425|62.5993|61.9309|61.4531|61.3144|60.9959|61.1236|61.2145|61.1008|61.2209|61.6037|61.8743|62.1965|62.5224|63.0684|63.1414|62.1788|62.3635|62.4672|63.2969|63.5781|63.5858|63.6676|63.7116|90.8806|90.9627|91.2523|92.5596|103.8492|||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0687|SAH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|22.6|22.582|23.552|24.359|24.456||||31.2445|30.3024|30.0749||28.5932|28.5656|28.308||28.7553|30.2027|29.4841||28.7413|28.8965|29.001||29.1183|41.5049|41.355|41.661|41.7276|41.7719|41.872|41.9752|42.0842|42.2739|42.3326|42.721|43.0508|42.8544|41.942|41.3279|40.2448|40.4601|40.0855||40.1244|41.5179|52.1289|52.1289|52.5085|52.6766|52.6871|52.7874|52.9174|52.9713|52.6894|52.6294|53.0992|53.1568|56.5335|53.2399|52.9586|52.7964|52.7808|52.7134|52.6422|52.6363|51.4675|50.9199|50.8426|50.7254|49.9284|49.9403|46.1774|45.4478|44.8701|44.7332|44.9781|43.8615|43.1956|43.1956|42.6711|42.7116|42.7506|42.7506|43.0808|43.1288|43.1344|43.1344|42.8642|42.9946||||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0688|ARCB|shares_outstanding|0|||||||||||||||||||||||||||||||||12.797|12.797|12.797|12.797|12.797|23.497|23.497|19.056|19.058|19.147|19.169|19.185|19.2|19.2|19.204|19.514|19.514|19.514|19.514|19.519|19.516|19.512|19.509|19.505|19.504|19.504|19.589|19.596|19.61|19.61|19.61|19.61|19.615|19.634|19.718|19.752|19.7693|19.787|19.9252|20.1594|20.3852|20.4897|24.3635|24.4824|24.6682|24.8324|24.7904|24.9123|24.8422|24.7609|24.8114|25.0362|24.9764|24.9216|25.1443|25.2744|25.3527|25.4203|25.2389|25.3789|25.268|25.1625|25.0823|24.8545|25.0836|25.0768|25.1726|25.1652|24.8764|26.6886|25.2861|25.2952|25.2933|25.0442|25.0483|25.0713|25.1026|25.1959|25.2015|25.2569|25.2981|25.4219|25.4219|25.4219|25.4626|25.5845|25.6168|25.6184|25.6296|25.7125|25.7301|25.8293|25.8696|26.0145|26.0193|26.0441|25.9971|25.9436|25.962|25.8581|25.7367|25.7497|25.6225|25.609|25.6277|25.6901|25.6266|25.644|25.6415|25.6841|25.6901|25.5871|25.5133|25.5203|25.5014|25.4063|25.2625|25.4036||||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0689|SYKE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28.643|30.024|32.824|32.824|34.93|35.517|39.058|39.13|39.274|39.317|41.452|42.087|42.281|42.33|42.734|42.0091|41.7343|40.5503|40.103|40.1032|40.173|40.161|40.3|40.376|40.455|40.399|40.392|40.411|40.351|40.185|40.214|40.155|39.222|39.178|39.188|39.196|39.277|39.317|39.297|39.688|39.889|40.551|40.551|40.5582|40.8381|40.8381|40.84|41.086|41.149|41.208|41.2603|41.2439|41.202|41.306|41.488|47.26|46.984|46.985|46.985|46.942|46.966|44.49|44.007|43.847|43.795|43.682|43.682|44.151|43.928|44.048|43.875|43.942|43.672|43.52|43.159|42.741|42.882|42.622|42.672|42.524|42.926|42.783|42.533|42.405|42.889|42.774|42.782|42.681|42.699|42.656|42.652|42.432|41.683|41.304|41.421|40.374|40.055||||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0690|NEWM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0693|CROX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.5445||||76.5445|||76.5445|76.5445|76.5542|76.8234|77.7019|78.6814|79.9314|81.5481|82.0036|82.1984|82.6638|82.8085|82.7224|83.0195|83.7801|86.1446|85.6432|85.6596|85.7042|87.0795|87.1367|88.0659|88.4109|89.3902|89.7257|89.8071|89.9855|90.2054|90.973|88.6628|88.1022|88.3451|88.4261|88.4502|87.889|85.8046|82.9646|78.5166|77.2221|75.8459|73.3346|72.8514|73.2985|73.4819|73.5358|73.6|74.0847|73|71|68.8|68.3|68.1|67.6|73.3|72|69.6|68.6032|68.2|67.3|67.5||||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0695|NCMI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|42|42|42|42|42|42.0678|42.0678||42.1185|42.1193|42.1199|42.1217|42.2404|42.3028|53.3016|53.5495|53.7557|53.9235|53.9271|53.9346|54.4388|54.4464|54.4664|54.4863|54.8611|55.3669|58.28|58.5191|58.7163|58.7422|58.747|58.7509|61.4701|59.012|59.0189|59.2392|59.8205|59.8364|59.8538|59.8744|60.5954|60.6146|75.2303|76.2422|79.0026|76.9155|76.9325|76.9764|77.319|77.3496|77.3624|77.569|77.9736|78.0003||||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0696|RNST|shares_outstanding|0|||||||||||||||||||||||||||||12.2165|12.2165|12.2165|12.2165|12.2165|12.2165|12.2165|12.702|12.6975|12.6908|12.702|12.702|12.702|12.702|12.6975|12.702|12.702|12.2165|12.6975|13.1628|13.1892|13.1892|13.1892|13.1892|13.1869|13.1871|13.1871|13.1871|13.1871|13.1871|13.1871|13.1893|13.1828|13.1828|13.149|13.149|13.932|14.022|14.022|13.9612|13.9608|13.6914|13.6726|13.628|13.597|13.067|12.955|12.8355|12.6479|12.6155|12.5447|12.5431|12.5387|12.4459|12.319|12.2918|12.2802|12.2802|13.5272|13.5705|15.6192|15.5968|15.5706|15.4343|15.5706|15.5324|15.5316|15.5365|15.56|21.1812|20.9949|20.8414|20.9309|20.9546|21.0134|21.0675|21.0726|21.0746|21.0788|21.083|21.083|21.1001|25.0415|25.0431|25.0564|25.0611|25.0611|25.0661|25.1057|25.1139|25.1204|25.1576|25.2087|25.2311|31.3586|31.3877|31.4804|31.5196|31.5337|31.5451|31.6049|31.6447|40.2685|40.2933|40.3738|42.0857|42.1022|44.3323|44.3947|44.4303|49.3202|49.3212|49.393|49.4243|58.7438|58.5465|58.6336|58.2977|57.4553|56.855|56.141|56.182||||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0697|TRNO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2532|9.2634|9.2634|9.2584|9.2628|9.291|9.3092|9.3092|9.3087|13.4135|13.4349|13.4349|13.4346|19.2249|19.2407|24.9904|24.9901|25.0286|33.0948|33.0948|42.8695|42.8751|43.0281|43.3106|43.3103|43.4606|46.054|46.4153|47.4144|49.5626|52.3626|54.5692|55.3687|55.5437|58.3795|59.1361|61.0137|63.1289|65.4957|67.012|67.2528|67.6958|68.3222||||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0698|HA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||9.4|9.4|9.4|9.4|9.4|8.515|8.515|8.74|8.74|8.74|8.702|38.817|39.856|40.183|40.625|40.624|40.651|40.691|40.691|40.997|40.997|38.702|40.997|40.9973|40.8596|39.8207|35.596|33.7076|33.715|33.723|34.1508|34.1508|34.4643|27.8141|28.0625|28.3504|28.4562|28.4562|28.4562|28.4562|29.2605|30.1012|30.1012|30.7512|30.7512|44.8751|45.1251|45.3491|46.9458|46.5539|46.5539|46.5839|46.5839|47.2011|47.2411|46.5839|47.3047|47.5815|51.4674|51.5218|51.6012|51.4196|51.4679|51.4793|51.7637|51.7647|49.8961|50.2209|50.4017|50.7129|50.7129|50.7296|51.0644|51.3156|51.3839|51.4399|51.9191|52.1347|52.383|52.4231|53.2034|53.7476|54.0074|54.4556|54.7164|54.8665|53.3177|53.4014|53.5893|53.5163|53.4265|53.4352|53.6366|53.5838|52.4717|51.1735|50.7715|50.7351|49.9613|48.5403|48.2022|47.506|46.7447|46.1219|45.9501|45.9965||||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0699|ACCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||13.3594||||15.7382||||15.7669||||15.749||||15.736||||15.7372|15.7372|15.7372|15.7372|15.7252|15.7297|15.7757|15.7954|15.8041|15.8441|15.9249|15.9396|18.0949|15.9577|15.983|16.0051|16.1365|16.1864|16.1914|16.2007|16.3098|16.4246|53.476|52.4374|52.7843|53.1688|53.5238|53.6235|53.7715|53.9643|54.0746|54.0857|54.1007|54.1624|54.1713|54.1817|54.3978|54.5492|54.5|54.5702|54.5722|54.8|54.9|54.9|54.9228|55.1|55.2|55.2|55.4757|55.7|113.1|113.1|113.1433|113.5|113.6|113.6|113.6639|114.1|114.4|114.1|111.9113|110.9|108.1|107.4|105.64|107|107.2|107.2|107.9066|109.5|109.2|106.6|106.6841|107.8|104.6|102.7|102.7487|102.4666|99.059|97.1871|96.4455|94.4476|94.4621||||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0700|BKS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0701|WNC|shares_outstanding|0||||||||||||||||||||||||||||||||||||16.63|16.63|16.63|16.63|16.63|17.379|17.379|17.379|17.381|17.381|18.892|18.937|18.938|18.938|18.96|18.961|18.943|18.845|18.908|18.848|18.911|18.85|19.876|19.948|19.955|19.956|22.962|22.903|22.965|22.965|22.978|22.737|22.985|22.9869|22.9869|22.9946|23.0025|23.0025|23.008|23.008|23.0138|23.0277|23.0378|25.6381|25.6471|25.6563|25.7531|25.8345|26.8493|27.0797|27.0994|27.2911|30.8074|31.0958|31.2437|31.2531|31.08|31.1258|30.9326|30.8656|30.48|31.7199|30.3063|30.2935|30.6979|30.7091|30.726|30.7003||31.1537|30.3282|30.332|30.3764|30.4467|58.5031|67.8541|67.9308|68.0648|68.1121|68.1223|68.1657|68.3143|68.3328|68.3753|68.379|68.4129|68.4694|68.5074|68.5234|68.908|68.9714|68.9837|68.9981|68.0252|66.5839|66.4967|64.9295|64.8276|64.227|62.6839|60.1296|60.3022|59.1287|58.9752|57.5645|58.0376|57.2671|56.0342|55.1358|55.4241|54.6757|54.1226|53.4736|52.8487|52.9061||||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0702|JOE|shares_outstanding|0|||||||||||||||||||||91.592|91.592|91.592|91.592|91.592|0.3|0.3|91.588|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.589|91.79|91.79|91.79|91.698|91.698|91.698|91.698|89.154|88.026|87.645|87.074|86.432|85.0133|84.9825|84.876|83.9263|82.1829|80.3734|79.8339|79.5096|80.3689|77.8219|76.773|76.0044|76.0863|75.817|76.0788||75.7102|76.1655|76.0835|75.8932|76.0239|75.7681|75.307|74.9283|74.5714|74.0921|74.3194|74.2727|74.3611|74.4003|74.6125|75.3204|92.4521|92.3507|92.2049|122.7371|122.732|92.5229|92.4254|92.2815|92.6952|92.7158|92.6402|92.6054|92.3253|92.2815|92.2807|92.2673|92.2622|92.2921|92.2919|92.2685|92.282|92.2938|92.2938|92.2929|92.2929|92.3003|92.3026|92.3026|92.3026|92.3123|75.3296|75.3296|74.3339|74.3428|74.3428|74.3428|72.2978|71.9267|66.5362|65.8979|65.143|61.8427|60.672|60.672|60.2005|60.2005|59.5362|59.4146|59.0035|58.8825||||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0703|BGG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0705|STMP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4115|17.5215|20.4925|24.426|24.5548|24.6799|24.827|25.1209|25.2129|25.3252|25.3655|25.467|25.2865|24.4265|22.2275|22.286|22.3255|22.3555|22.064|22.0395|22.5702|22.278|22.463|22.319|22.773|22.583|23.063|23.479|23.654|24.136|22.185|21.9222|20.7576|19.8282|19.813|19.348|19.398|17.9973|16.6531|16.302|16.233|15.804|15.681|14.288|14.292|14.284|14.49|14.392|14.234|14.889|16.163|16.331|16.544|15.648|15.319|15.324|15.61|16.043|16.187|16.249|15.853|15.907|15.997|16.358|16.451|16.599|16.697|17.476|17.229|17.131|16.897|17.076|16.932|17.337|17.573|17.883|18.151|18.168|17.662|17.472|17.189|17.103|17.029|17.102|17.414||||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0706|VRTS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.056||||43.9431||||43.643||||44.2276|44.2692|44.9405|45.8944||||||||||||||||||||||||||||||||5.721||5.7865|5.8244|5.8244|5.8244|5.8442|5.8701|6.2665|6.2518|6.2379|6.2103|6.1716|6.1883|7.6041|7.8296|7.8374|7.8267|7.8201|7.8208|9.1008|9.1055|9.1631|9.119|9.0594|8.9758|8.9119|8.8186|8.6677|8.3989|8.2598|7.7181|7.6098|5.889|6.9891|7.2179|7.158|7.1596|7.2174|7.1661|7.1466|6.9974|6.9789|6.9449|6.8776|6.8093|7.6954|7.6643||||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0707|UCBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6009||||3.192|||3.2828||||3.7417|5.0098|6.3786|6.5547||6.65|6.5739|6.531|6.7053|6.6708|6.6751|6.6534|6.6281|7.4466|7.2665|7.3215|7.3335|11.0132|7.5323|7.534|7.9316|7.9486|7.9556|7.9764|8.2666|8.3372|8.3495|8.3682|8.9132|8.9437|10.1372|9.8797|9.7471|9.7679|9.787|9.8154|10.8412|9.8508|9.7007|18.6203|18.6491|18.7706|18.8562|18.8867|18.937|20.9031|57.4691|57.5099|57.5613|57.6029|57.6407|57.7101|57.7407|57.7674|57.8313|59.4118|59.4316|60.0919|60.1391|60.248|60.2594|60.3089|62.7004|71.472|71.484|71.5443|71.1218|70.861|70.8991|70.9728|70.9809|73.4035|77.5796|79.1226|79.1378|79.2025|79.2341|79.0355|79.0752|78.9742|79.0137|78.2835|78.3351|86.6111|||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0708|NNI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.6253|53.6477|53.6477|53.6621|53.6705|53.7113|53.7261|53.7367|54.0038|54.3719|54.0619|52.4853|52.541|49.593|49.4541|49.4652|49.476|49.4082|49.4476|49.4936|49.3011|49.7772|49.8209|49.8448|49.8922|50.0827|49.4904|48.3438|48.3417|48.4789|48.5397|47.4595|47.1385|47.3164|47.3432|47.3345|46.6123|46.5247|46.4835|46.3715|46.3767|46.5119|46.3517|46.2837|46.2433|46.2|45.2114|44.8655|43.9535|42.4852|42.5012|42.3163|42.105|42.2171|41.8506|40.913|40.8101|40.7583|40.7996|40.8104|40.2581|40.0882|39.6792|39.6911|39.7301|39.8536|38.4044||||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0709|STBA|shares_outstanding|0|||||||||||||||||||||||||||||22.612|22.612|22.612|22.506|22.504|22.396|22.364|22.344|22.336|22.368|22.404|22.404|22.44|22.452|22.488|22.52|22.556|22.52|22.52|22.532|22.47|22.44|22.47|22.484|22.036|22.056|22.092|22.148|22.188|||27.6632|27.736|27.638|27.577|27.676|27.129|27.11|26.939|26.999|27|26.9859|26.9855|26.9474|26.9601|26.8935|26.777|26.646|26.521|26.639|26.5104|26.5846|26.323|26.3834|26.4832|26.6524|26.6194|26.2618|26.5139|26.6004|26.584|26.2005|26.6004|26.2707|26.084|25.6909|25.3038|25.3613|24.8017|24.4524|24.5436|24.5511|24.6151|27.4086|27.5944|27.6373|27.6545|27.6545|27.6848|27.7466|27.6571|27.8198|27.8492|27.9517|28.0338|28.0788|28.1065|28.1312|28.873|28.9357|29.7336|29.7322|29.7247|29.7383|29.7383|29.7377|29.7181|29.7972|29.7964|29.7964|34.7975|34.8127|34.8116|34.8104|34.9012|34.9164|34.913|34.913|34.9806|34.9803|34.9792|34.9719|35.0005|35.0099|35.0066|34.6839|34.3301|34.3303|34.2447|39.5603|39.1254|39.2635|39.2516|||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0711|RUSHA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5092|31.4934|31.4934|31.4934|31.4934|31.5164|31.5794|31.7575|33.699|34.0278|53.8252|53.8715|54.3296|53.7413|55.4706|55.7546|56.382|56.4599|56.5406|57.0993|57.2625|57.3545|57.504|57.6566|57.797|55.4117||55.4891|55.5956|55.674|55.6908|55.8344|55.9761|56.0358|56.2481|56.6172|56.822|56.9168|57.2747|57.9461|58.0197|58.0835|58.1869|59.1664|59.2813|59.2096|58.8225|59.0856|59.7446|59.8888|59.8327|60.3758|60.4481|60.5541|60.5957|61.1898|59.6744|59.1041|58.8788|59.2998|59.1463|59.6856|59.7218|58.5779|58.6158|58.2913|55.4999|54.9743|54.628|54.2912|55.4999|53.915|54.2084|54.7272|||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0712|MDXG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9257|37.2821|37.7696|38.0371||37.3396|42.185|50.0029|58.5001|61.7209|61.7209|64.3319|71.2013|73.6469|74.2569|74.2569|78.0896|81.0024|86.7422|88.3732|95.7754|96.3065|97.636|104.3756|105.7931|105.3304|106.8896|107.7896|108.4915|108.9034|109.0409|107.3615|109.4661|110.0223|109.5128|109.8628|110.8409|112.4623|111.0352|||||109.0987|108.8719|111.5489|110.9855|110.8186|110.5409|110.2914|111.0354|||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0713|UBNT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0714|TRNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0005||0.0007|0.0007|0.0007|0.0007|0.0007|0.0008|0.0008|0.0008|0.0008|0.0009|0.0009|0.001|0.0011|0.0012|0.0013|0.0013|0.0013|0.0015|0.0015|0.0016|0.002|0.0022|0.0022|0.0024|0.0025|0.0027|0.0027|0.003|0.003|0.0031|0.0035|0.0039|0.004|0.0055|0.0089|0.0178|0.1326|0.2361|0.5992|1.5466|4.8328|8.5402|18.2295|28.8325|114.6053|||||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0715|ALX|shares_outstanding|0||||4.519|4.519|4.519|4.519|4.519|4.519|4.519|4.519|4.519|4.519|4.53|4.527|4.54|4.54|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|4.976|5.001|5.001|5.001|5.001|5.009|5.009|5.173|5.001|5.001|5.001|5|5.001|5.001|5.001|5.001|5|5|5|5|5|5.001|5.001|5.001|5.001|5.001|5.001|5.001|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0008|5.0058|5.0094|5.0128|5.0138|5.02|5.0228|5.1734|5.024|5.025|5.025|5.025|5.036|5.039|5.0424|5.044|5.044|5.046|5.0669|5.0806|5.0916|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1059|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1062|5.1734|5.1062|5.1734|5.1062|5.1062|5.1062|5.1062|5.1073|5.1073|5.1734|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073|5.1073||||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0717|OMER|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2876|21.2856|21.3162|21.4345|21.5047|21.9208|22.1378|22.2061|22.3138|22.4302|22.4518|22.497|25.8852|25.8975|25.9104|29.8328|29.8498|30.3595|33.9016|33.9944|34.0221|34.1855|37.8253|37.8857|37.9694|38.0409|39.1192|39.2772|42.9105|43.8191|43.937|44.4476|47.9864|48.2112|48.2868|48.4981|49.0093|49.0117|49.0224|49.196|49.5255|54.2008|54.5077|54.5159||||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0719|FOE|shares_outstanding|0|||||44.828|44.942|45.036|45.123|45.109|45.123|45.4|45.501|45.468|45.501|45.879|45.717|45.973|46|46.679|45.976|46.679|45.976|46.327|46.448|46.327|46.448|45.963|43.645|43.163|42.967|42.996|42.538|42.582|42.651|42.649|42.862|43.127|43.42|43.448|43.397|43.549|44.163|43.628|43.682|44.394|42.478|42.504|41.72|41.979|41.7829|40.9535|40.2911|40.4022|39.5418|38.8604|38.4462|38.3952|38.3952|37.7629|37.323|37.167|36.269|35.439|35.327|35.105|35.388|35.228|35.169|34.673|34.6599|34.2179|34.1648|34.2214|34.237|34.2729|34.3363|35.0225|40.311|40.311|40.516|40.7049|40.7049|40.772|41.4574|41.9034|42.6723|42.6723|42.6723|42.7583|42.7583|42.7583|42.3531|42.6723|42.8017|42.8017|43.1416|43.3926|43.5089|43.515|43.5783|43.71|43.7193|43.7431|44.6681|44.922|44.9502|44.93|86.06|86.1291|86.13|86.1826|86.1936|86.5557|86.5693|86.5706|86.535|86.5679|86.5696|86.5383|86.438|86.5684|86.5982|86.6015|86.7|86.9241|86.9735|86.9859|87|87.2586|87.2697|86.6997|84|83.1814|83.2284|83.3856|83.4|83.6338|83.6941|83.8|84|84.396|84.1375|83.657|83.002|81.9314|81.9326|81.9685|82|82.2428|82.2508||||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0721|UEIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||8.958|11.17|13.26|13.27|13.27|13.484|13.484|13.484|13.484|13.484|13.484|13.502|13.532|13.55|13.71|12.814|12.578|12.508|12.624|12.624|12.734|12.702|12.934|12.794|||13.462|13.6649|13.7353|13.7533|13.7725|13.7817|13.86|14.008|13.7327|13.7866|13.8135|14.0326|13.6868|13.4799|13.607|13.6266|13.831|13.8058|13.5255|13.4586|13.5381|13.5582|13.5293|13.3586|13.4092|13.4244|13.7273|13.8284|13.866|14.0144|14.4158|14.5487|14.5687|14.5716|14.0934|13.8973|13.8054||13.6065|13.6516|13.7006|13.6903|13.6897|13.4482|13.3495|14.9512|14.9913|14.9809|14.7322|14.7899|14.9009|14.9726|15.0083|14.975|14.9838|15.2203|15.4986|15.7046|15.907|15.6748|15.7962|15.9014|15.915|15.3895|14.4983|14.3515|14.429|14.4702|14.5715|14.5528|14.4069|14.3995|14.3351|14.0576|14.1139|13.9337|13.8154|13.8162|13.8594|13.8792|13.9282|13.9439|13.9122|13.9223||||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0722|SFL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.5258|75.2824|74.9008|74.9008|74.7008|73.8907|73.1437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|72.7437|76.239|77.2778|79.125||79.125||79.125|79.125|79.125|79.125|79.125|79.225|79.225|79.225|85.225|85.25|93.26|93.26|93.26|93.285|93.359|93.394|93.404|93.443|93.468|93.468|93.468|93.5046|93.5046|93.5046|93.5046|93.5046|93.5046|93.5046|102.9309|103.5822|107.6072|107.6072|107.6072|111.3755|119.3755|107.6255|119.3913|107.6323|120.6295||||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0723|LNN|shares_outstanding|0|||||||||||||||15.678|15.678|15.678|15.678|15.678|15.678|15.678|15.678|15.678|15.678|15.681|15.678|15.496|15.496|15.754|15.705|15.66|15.658|15.658|15.664|15.667|15.673|15.673|15.726|15.727|15.7|15.763|15.762|15.762|15.768|16.235|15.883|15.885|15.226|16.315|14.721|14.5198|14.5485|14.4294|14.2643|14.2492|14.4134|14.1571|14.1131|14.016|13.9039|13.995|13.594|13.147|12.789|12.541|12.424|12.409|12.4045|12.3128|11.7439|11.6956|11.6988|11.7559|11.6474|11.6387|11.6452|11.7063|11.7063|11.7286|11.7331|11.734|11.7354|11.7517|11.7562|11.7578|11.7646|11.7737|11.7782|11.5986|11.5175|11.5201|11.5205|11.5281|11.5442|11.6297|11.63|11.6373|11.746|11.7972|11.8367|11.9159|12.1412|12.2511|12.2826|12.3056|12.3103|12.4104|12.4104|12.4862|12.4864|12.5432|12.5432|12.5587|12.5701|12.6751|12.699|12.7105|12.715|12.7226|12.8325|12.8549|12.8616|12.8728|12.922|12.8562|12.73|12.2009|12.0159|11.8078|11.4428|11.2894|11.1354|10.7729|10.6301|10.6301|10.6535|10.663|10.6896|10.697|10.7214|10.7573|10.7573|10.7573|10.7863|10.7863|10.7863|10.7863|10.8134|10.8348|10.8348|10.8348|||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0724|LORL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.3592|||19.1092||||20.1074|||||24.39||||24.9508|29.6538|29.7337||29.9061|33.33|33.5014|33.7324|35.2953|37.293|42.4831|43.3334|43.7507|44.1078|44.1252||44.1252|44.1252|44.1252|44.1252|44.1252|44.1252|44.1252|20|20|20|20|20|20.0659|20.2606|20.2659|20.2927|20.2876|20.2964|20.2924||29.7873|29.8236|29.8195|29.8964|29.8937|30.2008|30.2346|30.4305|30.6972|30.7073|30.7117|30.5988|30.6885|30.7415|30.9078|30.768|30.768|30.9199|30.9199|30.9199|30.9199|30.9199|30.9199|30.9199|30.9199|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328|30.9328||||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0725|KRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7871|4.7871|4.7871|4.7871|4.7871|4.7885|7.1388|7.1459|7.2021|7.2096|7.2107|7.2206|7.2283|7.2445|7.2454|7.2846|7.2923|8.5043||8.5523|15.7409|15.7478|15.7655|15.8001|15.803|15.8332|15.8356|15.8896|15.8942|15.9017|15.9043|15.9867|16.0202|16.4011|19.4322|19.4741|23.4373|23.464|32.7066|32.8818|32.8869|83.4596|83.4907|83.5799|83.3293|83.3236|83.3349|83.3642|83.386|83.5455|83.5454|83.5732|83.5955|83.5941|83.6061|83.676|83.6727|83.7203|83.8009|83.9104|83.9603|83.964|83.9634|84.1147|84.1943||||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0726|LL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7521|26.7521|26.7521|||||26.7521|26.7467|26.7809|26.7889||26.7969|26.9133|27.1467|27.2342|27.297|27.4197|27.4216|27.4727|27.5992|27.755|27.7611|27.8945|27.6693|27.1892|27.1414|27.2141|27.3151|27.5649|27.6098|27.5576|27.5055|27.2821|27.0575|27.0693|27.081|27.0848|27.0874|27.0885|27.1015|27.1421|27.2454|28.2486|28.3841|28.414|28.485|28.49|28.54|28.551|28.62|28.627|28.682|28.701|28.71|28.714|28.812|28.852||||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0727|GLOG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.8632|62.8632|62.8632|62.8632|62.8632|||62.8632|76.1056|||80.4931|80.4965|80.4965|80.4965|80.4965|80.4965|80.5532|80.5532|80.5614|80.5614|80.6278|80.6498|80.7179|80.7151|80.8141|80.816|80.8612|80.6491|80.7296|80.7296|80.8717|80.5478|95.1142||||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0729|BANR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.5819|1.7147||||1.8183||||1.8384|1.8382|1.8038|1.776|1.7805|||1.7598|1.8554|1.8459|1.8378|1.715|1.6991|1.7819|1.7817|1.662|1.6602|1.7368|1.7052|1.6153|1.6211|1.6994|1.7054|1.639|1.6541|1.7251|1.7276|1.6938|1.6986|1.713|1.7154|1.6832|1.7365|1.7097|1.7571|1.7248|1.8577|2.2463|2.3151|2.2894|2.2376|2.295|2.3914|2.4961|2.5436|2.598|2.8134|3.0427|3.2658|14.6735|15.8888|16.1304|16.4437|16.6344|16.9969|17.5191|17.9934|18.7705|19.4205|19.4206|19.4281|19.5188|19.5087|19.5094|19.5765|19.5687|19.5715|19.5715|20.9766|20.9707|20.9623|34.2423|34.2215|34.3506|33.8673|33.1934|33.1529|33.278|33.2548|32.7265|32.4237|32.4057|32.4028|35.1828|35.1527|34.5736|34.1734|35.7516|35.1025|35.1579||||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0730|NR|shares_outstanding|0|||||||||||||||||||||||||||||||||||37.752|38.236|38.236|38.276|38.236|38.36|38.432|38.436|38.464|41.42|41.64|41.736|41.78|41.956|42.12|42.264|42.332|42.536|42.78|43.788|57.796|58.112|60.716|62.736|63.998|64.061|65.187|67.016|68.396|68.84|68.885|68.928|69.035|69.0792|69.131|69.163|69.519|69.588|69.7787|70.1083|70.2625|70.332|70.691|73.0771|73.3158|77.7102|77.8135|80.6491|80.8608|81.0732|83.8022|83.8906|83.9382|84.0214|84.1795|84.3465|88.3037|88.4361|89.3633|89.405|89.4325|89.6753|89.903|90.0862|90.1007|90.2157|89.829|89.0678|88.4465|88.4936|88.657|88.7374|88.9497|88.9451|88.9801|89.8818|90.404|90.3762|90.3903|91.0838|91.1387|91.6935|90.8257|88.0899|87.6174|85.6177|86.1506|87.3366|87.3646|87.198|86.1283|84.1019|84.0004|83.9941|84.1142|84.0825|84.1567|84.075|84.1041|84.4223|84.6482|84.681|84.7661|85.5599|85.8343|89.2053|89.3165|90.5574|90.7997|90.832|90.2967|89.8387|89.6937|89.7383|89.8991|90.6453||||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0731|SNHY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0732|AMBC|shares_outstanding|0|||||||||||||||||||||||||||||||||98.3508|98.3508|98.9505|104.9475|104.9475|105.1124|105.3463|105.6822|105.7271|105.7691|105.8831|105.8951|105.931|105.5022|105.5262|105.0405|105.1754|105.2504|105.2744|105.1394|105.109|104.903|104.807|105.217|34.8403||||70.1108||||69.9768||||69.828|69.8603|70.202|105.5506|105.7862|105.8656|105.5331|105.584|105.909|105.8835|105.9779|105.9906|106.2649|106.7284|106.8552|107.1441|108.4024|108.4564|108.6676|108.9159|108.265|107.3465|105.1504|105.6394|105.7208|105.9184|106.0938|105.7306|101.9281|101.5137|101.5497|101.6337|286.8338|286.9571|287.2395||287.3456|287.5542|287.5894|294.3783|288.3802|302.1086|302.1122|308.0168|302.4288|302.4288|302.4288|308.0168|302.4315|302.4361|302.4361|302.4361|302.4366|45.0025|45.0025|45.0025|45.0026|45.0026|45.0035|45.0035|45.0036|45.0037|45.0205|45.036|45.047|45.1218|45.1218|45.195|45.2289|45.2512|45.2512|45.276|45.3322|45.3322|45.3322|45.3363|45.5205|45.5492|45.5513|45.5554|45.779|45.8083||||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0733|TPC|shares_outstanding|0|||||3.293|3.293|3.144|3.148|3.207|3.207|3.207|3.207|3.251|3.251|3.254|3.254|3.254|3.259|3.267|3.174|3.174|3.174|3.174|3.154|3.156|3.644|3.644|3.915|3.915|3.916|3.916|3.916|3.916|3.918|3.918|3.921|3.918|4.148|4.15|4.15|4.182|4.309|4.331|4.331|4.363|4.373|4.391|4.494|4.5156|4.719|4.719|4.719|4.728|4.786|4.899|4.899|5.156|5.157|5.157|5.157|5.414|5.414|5.414|5.413|5.68|5.68|5.682|5.682|22.584|22.5845|22.5845|22.5845|22.5995|22.6388|22.6641|22.6641|22.6641|22.6641|22.6641|22.6641|22.6641|22.7871|22.8725|22.8855|23.194|23.2023|24.5195|25.2328|25.3179|25.4881|25.6393|26.0977|26.1688|26.4358|26.4562|26.5541|26.6902|26.9287|26.9842|26.9867|27.1629|27.3289|50.3226|48.5166|48.5166|48.5315|48.5315|48.539|49.048|48.5957|47.0896|47.0896|47.1229|47.2861|47.315|47.3293|47.368|47.5561|47.5561|47.5561|47.5757|47.8969|48.1154|48.4215|48.528|48.5717|48.6459|48.6715|49.0014|49.0696|49.0727|49.0727|49.0727|49.1698|49.2021|49.2114|49.694|49.7603|49.781|49.781|49.913|50.0109|50.026|50.026|50.1802|50.2788|50.2788|50.2788|50.5415|50.7713||||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0734|PJC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0735|PE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.8135|126.052|126.0801|126.0465|140.9203|140.9325|155.8667|168.7687|168.7711|199.2363|207.5992|207.5992|274.4954|314.3803|314.3952|314.3886|316.8439|316.7705|316.7773|316.753|316.695|316.6551|316.6586|316.6617|412.7254|412.7892|412.8645|||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0736|REXR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2298|25.6786|25.5599|25.4194|25.4204|43.0597|43.3824|54.9091|55.0518|55.1988|55.2652|55.2766|65.6795|65.7255|66.1665|66.3756|70.8105|77.3374|78.3052|80.4413|90.8482|92.7069|96.8105|104.028|109.7396|110.8843|113.7933|116.3313|123.7892|123.7892|||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0737|MGRC|shares_outstanding|0|||||27.136|27.136|27.136|27.136|27.136|27.136|27.136|27.136|27.136|31.136|32.336|32.56|33.952|33.952|33.952|34.368|33.968|34.368|34.888|34.968|34.968|29.96|29.784|29.824|29.84|29.876|29.88|30.06|30.06|33.744|33.784|33.784|33.784|33.84|33.84|33.22|33.22|33.22|33.216|33.252|33.256|33.256|32.888|32.636|32.56|32.212|31.04|31.552|30.772|30.016|29.596|29.64|29.954|30.024|30.032|29.044|28.216|28.196|28.002|27.94|26.926|26.64|25.38|25.092|24.608|24.616|24.618|24.25|24.334|24.404|24.622|24.67|24.928|24.96|24.968|24.98|24.066|24.1|24.216|24.244|24.28|24.34|24.414|24.544|24.613|24.659|24.775|24.832|24.95|24.964|24.941|25.09|25.1859|25.3223|25.3627|24.0031|23.635|23.657|23.6684|23.7086|23.7266|23.749|23.764|23.795|23.917|23.93|23.956|24.235|24.301|24.361|24.366|24.576|24.748|24.772|24.809|24.931|25.191|25.623|25.686|25.757|25.873|25.947|25.96|26.051|26.13|26.106|24.355|23.851|23.88|23.907|23.914|23.948|23.956|23.992|24.032|24.052|24.102|24.17|24.176|24.182|24.222|24.253|24.285|24.296|24.182|24.085||||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0739|IRDM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|48.5|48.5|48.5||48.5|48.5|68.2521|70.2477|70.2477|70.2477|70.251|70.2535|70.2575|73.205|73.205|73.205|73.205|73.21|75.073|76.461|76.594|76.63|76.66|76.69|76.839|93.097|93.742|93.905|94.536|94.8501|94.946|95.126|95.515|95.624|95.763|95.879|97.388|97.657|97.957|98.203|110.371|110.75|111.321|112.2|113.24|130.82|131.093|131.632|132.227|132.526|133.279|||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0740|GLRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.1027|36.1027|36.1027|29.9793|30.0106|30.0106|36.0367|36.2411|36.2763|36.3088|36.3188|36.4159|36.4518|36.4558|36.4558|36.5405|36.5758|36.509|36.5381|36.6336|36.6787|36.6787|36.7021|36.8222|36.8721|36.8774|37.0468|37.2137|37.2953|37.3332|37.3845|37.5216|37.4645|37.0275|37.0275|37.2325|37.3155|37.3585|37.3663|37.4387|37.3671|37.3488|37.3595|37.5506|37.4153|36.3863|36.3849|36.7178|36.7932|36.9941|36.9941|37.4342|36.2726|35.6209|||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0741|BMI|shares_outstanding|0|||||23.28|22.768|23.28|23.28|23.28|23.36|23.36|23.36|23.36|23.536|23.536|23.536|23.536|23.776|24.016|23.76|23.856|23.904|24.32|24.32|24.416|24.784|24.704|24.704|24.864|24.864|27.2|27.2|27.248|27.248|27.248|27.248|27.264|27.264|27.264|27.264|27.248|27.248|27.248|27.248|27.28|27.792|27.888|28.016|28.048|28.56|28.064|28.112|28.2|28.384|28.384|28.416|28.432|28.416|28.552|28.56|29.04|29.072|29.04|29.168|29.384|29.184|26.784|26.72|26.9631|26.9577|26.9361|25.6563|25.7101|25.6212|25.4935|25.4371|25.5388|25.5445|25.5445|25.7649|25.9323|26.0629|26.1643|26.3394|26.4043|26.6024|26.6024|26.8887|26.9671|26.8993|27.3443|27.3443|27.7769|28.1479|28.1971|28.3082|28.4556|28.8083|28.922|29.0371|29.1635|29.3108|29.3108|29.6106|29.6258|29.7802|29.8988|29.9451|29.9661|30.035|30.0695|30.097|30.108|30.225|30.233|30.2454|29.024|28.5817|28.6113|28.6281|28.7267|28.7394|28.7548|28.8238|28.8808|28.8947|28.8989|28.9224|28.9552|29.0255|29.026|29.0496|29.0768|29.097|29.1095|29.1185|29.114|29.1131|29.1124|29.1185|29.1139|29.1136|29.113|29.1186|29.1148|29.114|29.1113|29.1185|29.1174|29.1175||||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0742|CONN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9627|25.6577|25.7161|25.7203||25.8314|25.9603|26.0452||26.123||26.2623||26.3867|25.7269|26.5643|24.7968|24.831|24.8361|24.8642||24.8736|24.8823|24.8939|24.9036|24.9142|24.9239|24.9341|31.7582|31.7654|31.8783|31.8783|31.9729|32.2815|32.5829|32.6939|35.1921|35.2123|35.9187|35.9755|36.1276|36.1311|36.2539|36.2841|36.2972|36.3549|36.506|36.5159|32.245|30.658|30.775|30.7783|30.962|30.9578|31.207|31.365|31.4358|31.5533|31.6944|31.7266|31.7882|31.8839|30.1257|28.9013|28.6974|29.0085|29.1304||||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0743|EBS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5962|28.1724|29.7305|29.7502|29.7502|29.7502|29.8072|29.8504|30.1716|30.2616|30.3199|30.7988|30.8314|31.0043|31.1962|31.3502|35.0114|35.4242|35.8507|35.869|36.0027|36.1602|36.2039|36.1399|35.8694|36.1179|36.1868|36.3111|36.624|37.3062|37.4723|37.548|37.7097|38.3253|38.7426|38.8851|39.4066|39.8344|40.4297|40.4876|40.5741|40.9546|41.1071|41.3824|49.4054|49.8087|50.0145|50.1863|51.2|51.4|51.6|51.6|51.7|52.2664|52.9||||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0744|GSAT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5445|76.5862|76.602|82.4121|83.6929|85.2|113.354|119.7735||129.7871|141.181|152.555|291.134|298.771|304.759|307.335|309.959|311.477|312.379|314.019|353.0573|391.0389|408.3785|412.7365|489.0858|490.0422|548.9568|704.9922|844.8921|854.4538|972.9809|989.8362|998.3872|1003.603|1028.1958|1037.6638|1038.4569|1046.0746|1080.2537|1080.3316|1106.6115|1116.5485|1159.3976|1185.7745|1261.9491|1263.1143|1264.1049|1265.6223|1446.7836|1450.0695|1451.7379|1451.6357|1464.5441|1667.7036|1670.2898||||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0746|AKS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0747|MNTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0748|SHEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||45.1291||||45.1291||||45.1291||||45.0691||||45.0691|||45.1142|45.1303|45.134|45.1561|45.1652|45.1731|45.1757|45.2252|45.2252|45.2493|45.2943|45.2943|45.3574|45.4772|45.5135|45.5725|45.6036|45.6637|45.7224|45.7297|45.8258|45.9279|46.024|46.0781|46.1682|46.2643|46.3363|46.4914|46.6126|46.6764|46.7537|46.8089|47.018|47.06|47.07|47.114|47.25|47.2725|47.274|47.28|47.362|47.474|47.476|47.476|47.534|47.534|47.562|47.562|47.676|47.698|47.74|47.85|47.924|47.976|48.018|48.034|48.08|48.192|48.226|48.226|48.264|48.358|48.396|48.44|48.475|48.769|48.883|48.915|48.935|49.098|49.125|49.265|49.328|49.539|49.558|49.559|49.63|49.844|49.857|49.857|49.671|49.842|49.852||||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0749|STC|shares_outstanding|0|||||8.638|8.638|8.638|8.638|8.638|8.638|8.638|8.638|11.638|12.086|12.086|12.086|12.086|12.086|12.086|12.086|12.086|12.086|12.086|12.186|12.086|12.186|12.186|12.184|12.184|12.184|12.184|12.184|12.184|12.238|12.238|12.184|12.238|12.238|12.238|12.184|12.24|12.23|12.234|11.254|12.058|12.408|12.408|12.424|12.434|12.744|12.744|12.78|13.3295|13.386|13.454|13.482|13.596|13.642|13.642|13.812|13.898|14.018|14.038|14.13|14.346|14.585|14.633||14.8155|14.9948|15.0477|14.9348|15.2271|15.2578|17.7786|17.8013|17.9889|17.9889|17.4012|17.4056|17.7312|17.5613|17.903|18.026|18.1001|18.1023|18.1023|18.1206|18.1267|18.1347|18.1419|18.4803|18.2197|18.2234|18.2234|18.2313|18.2589|18.0782|18.029|18.3615|18.1217|18.146|18.1548||18.1838|18.237|18.2387|18.2318|18.3385|18.3671|19.4239|18.3751|20.1729|20.3468|20.348|19.3038|20.3783|20.402|20.4029|19.4038|23.4718|23.4903|22.498|22.501|22.5168|22.4435|22.0218|24.0058|23.6313|23.2853|23.2854|23.3411|23.3513|23.3713|23.3713|23.4313|23.7102|23.7374|23.7658|23.7195|23.7337|23.7449|23.7409|23.7193|23.6991|23.7122|23.7117|23.7094|23.6799|23.6992|26.719|||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0750|IMGN|shares_outstanding|0||||||||||||||||||||||||||||4.808|6.088|6.089|6.1|6.105|8.141|8.328|8.337|8.853|10.394|10.395|10.435|10.44|10.47|10.499|10.503|10.503|12.547|12.554|12.559|12.569|12.555|12.579|12.587|15.074|15.53|16.6|16.961|16.963|18.391|21.78|22.98|24.507|25.36|25.42|25.495|25.495|25.546|25.669|26.692|28.725|33.0355|33.0507|34.3581|38.4879|38.5314|38.5354|39.6853|39.7689|40.0201|40.1529|44.2539|42.2019|40.5822||40.5918|40.6187|40.7228|40.7894|40.7904|40.8271|41.0059|41.02|41.075|41.081|41.3998|41.474|41.485|41.641|42.2716|42.4494|42.6359|42.901|42.908|50.778|50.792|51.0344|51.1096|56.947|57.06|57.31|57.414|67.931|67.952|68.025|68.121|76.281|76.422|76.697|77.19|77.759|84.117|84.188|84.437|84.725|85.27|85.629|85.807|85.903|85.928|86.081|86.134|86.579|86.981|87.04|87.077|87.209|87.314|87.301|89.3484|89.5972|115.563|132.526|133.0236|149.021|149.049|149.4|149.425|149.885|149.6879|150.136|174.261|174.5397|187.2421|||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0751|LBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0752|AMSF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4241|17.4241|17.44|17.4461|17.4461|18.7051|18.7958|18.8042|18.8062|18.813|18.8222|18.8325|18.8413|18.8566|18.8606|18.8664|18.8798|18.8952|18.9111|18.6038|18.4349|18.352|18.3178|18.4202|18.0623|18.1503|18.1503|18.1872|18.1872|18.2552|18.3794|18.4409|18.4892|18.5972|18.6595|18.7263|18.8078|18.8977|18.9787|19.0098|19.0938|19.1301|19.1819|19.201|19.2301|19.2301|19.2301|19.244|19.244|19.2459|19.2609|19.27|19.27|19.27|19.275|19.2983|19.3003|19.3026|19.3028|19.3311||||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0754|FCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||31.048|34.284|34.284|31.048|34.284|34.284|34.284|37.284|37.284|37.284|44.676|44.862|44.708|44.754|44.748|44.744|44.526|44.49|44.426|44.388|44.368|44.104|44.102|44.092|44.19|44.202|44.222|61.876|61.884|61.952|62.036||58.095|58.0951|58.1848|58.1954|58.2221|58.3083|58.443|58.4516|58.6412|58.78|58.8479|58.9625|58.9978|59.0719|59.2906|60.712|61.1208|69.4462|69.5685|69.8689|69.9125|70.4834|70.2273|70.3779|70.5001|70.6366|73.8199|73.9164|74.0058|73.5509|73.0935|73.1286|73.1617|73.2804|73.5257|85.0552|85.0552|85.0552|85.0565|85.1519|85.9981|86.2421|104.8234|104.8462|104.907|104.907|104.907|104.917|105.05|104.7288|103.89|99.6295|99.2981|96.4422|95.5448|95.2452|94.2239|93.7528|91.7226|91.723|89.656|88.9603|88.9613|88.9613|88.9593|88.95|88.9921|89.0071|89.1131|97.4831|97.4756|97.4565|97.6032|100.3646|100.3614|98.5187|98.6258|98.4999|98.3191|98.3118|98.0154|98.1327||||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0755|FRME|shares_outstanding|0|||||||||||||||||7.1871|7.1871|7.1871|7.1871|8.3229|8.3229|8.3229|8.3229|8.3183|8.3183|8.3183|8.1931|8.3217|8.3183|8.3183|8.1931|8.134|8.134|8.7668|8.768|8.7842|8.7946|8.8549|8.8618|8.8827|8.892|8.8618|8.8618|8.8305|8.8085|8.834|8.768|8.7801|8.7755|8.7859|8.7757|8.7884|8.7954|10.4725|11.4662|11.4778|11.516|11.56|11.5716|11.5959|11.6307|11.6735|11.6758|11.6712|||12.6609|12.5128|13.5059|13.5268|13.442|13.376|13.2407|13.9744|13.969|14.0988|17.02|17.1249|17.1389|18.383|18.4082|18.488|18.5128|18.5328|18.4839|18.562|18.674|18.4975|18.4157|18.508|18.4167|18.4403|18.2593|18.3348|18.4398|18.3158|18.4346|18.2529|18.5513|18.2042|18.1138|18.2849|21.1785|21.1785|21.0675|21.1859|21.2277|25.4956|25.5249|25.5536|25.5743|25.6501|25.6906|28.5382|28.5597|28.6226|28.6433|28.6722|28.6926|28.7806|28.8018|28.8255|35.9218|36.0141|36.0522|36.0742|37.6699|37.7815|37.8246|37.8739|40.6643|40.7493|40.7729|40.799|40.9127|41.0475|43.1535|49.1406|49.1582|49.2431|49.2802|49.3045|49.3498|49.4285|49.4566|55.3457|55.3685|53.7541|53.7955||||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0756|HOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0757|CPS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3761|18.3761|18.3761|18.3761|18.3437|18.3193|18.3234|18.3576|17.9333|17.7379|17.2759|16.9588|13.1394|13.1469|16.6765|16.9492|17.0309|17.1202|17.0393|17.0816|17.2732|17.417|17.4589|17.1988|17.3014|17.6543|17.6906|17.8562|17.7818|17.5966|17.9146|18.0659|17.819|17.7746|17.5547|17.5219|16.9013|16.8387|16.8428|16.8845|16.8941||||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0759|VG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.7324|154.727|154.92|155.059|155.4358|155.6497|155.882|156.014|156.083|156.125|156.5653|156.648|156.926|156.936|197.425|199.898|210.707|211.716|212.677|221.566|223.205|224.926|225.517|225.586|225.939|226.542|222.94|215.306|213.464|211.096|207.242|212.339|212.196|210.101|206.797|211.994|212.346|213.26|213.439|214.28|213.824|216.311|217.64|219.001|221.783|227.287|228.478|230.939|236.889|238.818|239.523|239.743|242.376|241.968|242.56|242.849|245.246|245.455||||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0760|HEES|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1921|38.1921|38.1921|38.1921|38.1921|38.1763|38.1763|38.1763|36.7436|36.248|35.3804|34.7069||34.7064|34.927|34.9203|34.9046|34.8979|35.0458|35.0333|35.0298|35.0282|34.9959|35.0865|35.0847|35.0834|35.0509|35.1439|35.1419|35.1599|35.1394|35.2041|35.2004|35.2108|35.2094|35.2365|35.232|35.2594|35.2546|35.4164|35.4289|35.4649|35.4621|35.5588|35.5545|35.5748|35.5707|35.6502|35.6466|35.6561|35.6852|35.7354|35.7336|35.7788|35.7761|35.8524|35.8481|35.9201|35.9134||||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0762|WAIR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0763|SCL|shares_outstanding|0|||||28.832|23.336|23.176|23.176|23.176|23.176|23.176|23.184|23.176|23.192|23.184|23.096|23.184|23.096|23.096|22.504|22.792|22.584|22.52|22.016|22.272|22.016|22.016|21.932|24.18|21.96|22.048|21.856|21.872|21.86|21.836|21.752|21.828|21.748|19.616|19.744|19.788|19.804|19.784|20.452|20.456|20.508|20.032|20.058|19.932|20.092|20.17|20.006|20.202|20.212|20.068|20.264|20.086|19.616||19.762||||19.996||||19.37|19.41|18.5804|18.5181|18.8222|18.75|18.5337|18.4611|18.5262|18.6355|18.6918|17.7577|17.7615|17.7695|17.7695|17.7738|17.8672|17.8999|17.9516|17.9696|17.9862|17.9882|17.9901|18.0301|18.0895|18.108|18.3229|18.3387|18.4156|18.5001|18.5454|18.5682|18.6183|18.8453|18.9638|19.2421|19.2654|19.3204|19.3772|19.7823|19.8964|19.8588|20.1002|20.0751|20.2115|20.3251|20.3132|20.4532|20.4927|20.6693|20.6986|20.7846|21.966|22.0895|22.1695|22.3149|22.3326|22.3634|22.3081|22.2786|22.2556|22.2798|22.2987|22.2603|22.2808|22.2896|22.3227|22.4026|22.4247|22.4687|22.5353|22.5213|22.5093|22.6458|22.5225|22.5126|22.5056|22.614|22.5562|22.5051|22.5136|22.4656|22.4051||||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0764|EIG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.7152|53.5279|53.5279|51.9096|49.6166|49.6166|49.5606|49.2414|48.8301|48.8301|46.6817|45.7959|44.2488|42.9082|42.7255|41.6635|39.8307|38.9651|38.5112|37.8554|36.2304|32.9968|31.9355|30.9476|30.7241|30.7715|30.9352|30.9985|31.2065|31.2999|31.3758|31.4825|31.4895|31.4938|31.8752|32.0368|32.0784|32.2165|32.484|32.4637|32.11|32.1289|32.2762|32.413|32.4239|32.5978|32.7521|32.7596|32.7967|32.7658|32.2638|31.9049|31.8147|31.3554|30.403|29.3829|29.0698|||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0767|SMP|shares_outstanding|0|||||13.097|13.117|13.136|13.144|13.141|13.144|13.163|13.169|13.169|13.169|13.195|13.202|13.201|13.202|13.202|13.079|13.229|13.079|13.079|13.079|13.229|13.083|13.117|13.119|13.12|13.12|13.12|13.12|13.12|13.12|13.12|13.229|13.12|13.122|13.122|13.122|13.229|13.122|13.122|13.305|13.218|13.111|13.121|13.12|13.122|13.127|13.127|13.127|13.127|13.138|13.129|13.13|13.23|13.132|13.125|13.077|13.076|13.114|13.043|13.056|13.128|13.145||12.726|12.1526|12.4452|12.4452|12.4452|13.3245|12.4743|12.47|12.5018|12.5245|12.5562|12.557||12.558|19.1688|19.7266|19.7368|19.7594|19.7693|19.7817|19.4187|19.5332|19.5442|19.5492|18.1704|18.2889|18.306|18.3062|18.3762|18.8782|18.9666|18.4237|18.507|18.6449|18.6941|18.6935|18.7643|18.9573|18.8874|18.9235|22.3734|22.5485|22.5971|22.5971|22.66|22.8477|22.8869|22.6968|22.8199|23.0267|22.68|22.8137|22.8189|22.9877|22.9919|23.0994|22.955|22.8928|22.8812|22.9029|22.893|22.9846|22.8201|22.5812|22.6407|22.6908|22.7153|22.7163|22.8345|22.853|22.7936|22.4933|22.512|22.5063|22.4455|22.4155|22.4328|22.3701|22.3066|22.3387|22.4584|22.3132|22.3483||||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0768|TXMD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.0155||||0.0155||||0.0155||||0.0155||||0.0158|0.0155|0.0158||0.0158|0.0158|0.0158||0.017|0.017|0.017||0.017|0.017|0.017|0.017|0.017|0.017|0.017|0.0168|0.017|0.017|0.017|0.0165|0.0165|0.0165|0.0165|0.0165|0.0165|0.0165|0.0165|0.0155|0.0155|0.0305|0.0305||0.0305|0.0305|0.1567|0.1579|0.1579|0.1629|0.1629|0.1658|0.1658|0.1658|0.1658|82.9788|84.8293|95.7502|99.785|99.785|129.1967|131.2127|144.9627|144.9768|145.0671|145.927|156.0305|156.097|172.651|173.0377|177.7879|177.928|196.2537|196.4922|196.5802|196.6882|198.5933|204.0271|216.4296|216.4296|216.5843|216.8341|236.4648|240.4624|241.2218|241.2218|241.2771|271.1771|271.6777|272.2944||||||||||||||||||||||||||
2026-10-11 19:22:10|russ2000_0769|NAVG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:10|russ2000_0770|WIRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||17.3928|17.4558|17.5682|17.6297|17.976|18.8996|19.5487|23.6942|23.8606|23.8606|23.8621|23.928|23.934|23.6777|23.6867|23.6912|23.5517|23.5367|23.5772|23.6597|24.2039|24.2714|24.2984|23.952|24.4438|23.3913|23.4303|23.0795|||22.8407|22.8786|22.7121||22.6017|22.5262|22.522||22.8919|22.8841|22.6786|22.6673|22.6673|22.6673|22.6748|22.6798|23.0033|23.0926|23.1042||23.1071|23.1089|23.1122|23.1802|23.2592|23.267|23.2699|23.2764|23.3534|23.36|23.365|23.2406|23.1122|23.1247|23.032|22.9965|22.9975|23.0063|23.0063|23.1591|23.1611|23.1795|23.2123|23.2165|23.2215|23.2925|23.4187|23.4263|23.429|20.6556|20.6597|20.6631|20.6672|20.673|20.6865|20.697|20.7135|20.7177|20.7201|20.7224|20.7292|20.7444|20.6551|20.6878|20.6938|20.6962|20.7232|20.7352|20.7485|20.757|20.8127|20.8317|20.8441|20.8491|20.8551|20.8791|20.8941|20.9056|20.9619|20.9119|20.4803|20.5367||||||||||||||||||||||||||
2026-10-11 19:22:10|russ2000_0772|NYMT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8162|1.8162|1.8162|1.8114|1.7797|1.8218|1.8219|1.7954|1.7919|1.8025|1.8258|1.8078|1.8101|1.8179|1.8179|1.8179|9.3201|9.3201|9.3201||9.3201|9.3201|9.4191|9.4151|9.4191|9.4191|9.4254|9.4254|9.4425|9.4506|11.1783|13.9383|14.1755|17.3694|34.0444|49.5753|49.9662|63.7547|63.7547|64.102|75.7065|90.6845|90.6845|105.0946|107.9523|109.4017|109.4017|109.4017|109.4092|109.5693|109.5693|111.4745|111.8432|111.8911|111.854|111.9099|112.1165|124.3128|141.2145|155.5895|187.8315|210.8726|262.621|291.371|377.4654|377.4654||||||||||||||||||||||||||
2026-10-11 19:22:10|russ2000_0773|TISI|shares_outstanding|0||||3.972|3.972|3.972|3.972|3.972|3.972|3.972|3.93|3.928|3.93|3.928|3.93|3.93|3.93|3.93|3.93|4.714|5.048|4.714|5.046|5.124|5.142|5.064|7.294|8.948|8.948|8.97|9.012|9.426|9.444|9.578|10.21|10.212|10.25|10.21|10.25|10.314|10.318|10.34|10.34|10.322|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.32|10.5|11.882|12.05|12.094|12.168|14.5899|15.1|15.08|16.408|16.474|16.494|16.4945|16.4945|16.2688|16.2201|15.7097|15.6539|15.3571|15.2451|15.3266|15.3016|15.4766|15.4736|15.5003|15.1926|15.1884|15.1884|15.2962|15.5173|16.201|16.3056|16.3411|16.4657|16.6595|16.716|16.383|17.0798|17.3279|17.3279|17.5305|17.8348|18.0895|18.2807|18.272|18.4581|18.5802|18.8208|18.8301|18.8367|18.853|18.894|18.9473|18.9609|18.8997|18.9962|19.3349|19.4677|19.5138|19.5187|19.7751|19.8166|19.9561|20.0234|20.4013|20.5878|20.589|20.622|20.3271|20.4447|20.4833|20.5733|20.7071|20.7888|20.9107|21.131|21.2897|29.5087|29.3272|29.4054|29.7847|29.8149|29.8392|29.842|29.953|29.9872|30.0191|30.0232|30.1843|30.2472|30.2932|30.34|30.5188|30.6275|30.6276||||||||||||||||||||||||||
2026-10-11 19:22:10|russ2000_0775|MTRN|shares_outstanding|0|||||18.482|18.584|18.584|18.624|18.624|18.624|18.677|18.723|18.723|18.723|18.781|18.816|18.967|18.816|18.816|18.432|18.432|18.432|18.335|17.262|17.262|16.913|16.394|16.167|16.12|16.183|16.108|16.078|16.092|16.103|16.089|16.07|16.146|16.14|16.144|16.087|16.118|16.087|16.087|16.087|16.157|16.157|16.122|16.122|16.15|16.483|16.424|16.071|16.135|16.115|16.102|16.291|16.491|16.581|16.415|16.383|16.558|16.396|16.38|16.304|16.322|16.322|16.328|16.327|16.342|16.364|16.5637|16.5138|16.5568|16.6103|16.5088|16.6092|16.637|16.6366|16.6366|16.6373|16.5631|16.5631|16.5637|16.6254|16.7637|18.9439|18.9439|19.2195|19.2266|19.2266|19.2272|19.2272|19.4062|19.8519|20.1336|20.105|20.3004|20.3907|20.3959|20.471|20.3913|20.405|20.2921|20.109|20.1696|20.1965|20.2296|20.234|20.6382|20.3509|20.2075|20.32|20.6435|20.4374|20.3059|20.308|20.6384|20.4361|20.4326|20.443|20.766|20.5854|20.6195|20.89|20.9172|20.6496|20.1547|20.369|20.4568|20.1248|20.0021|20.003|20.0272|19.9673|19.9379|19.948|20.0053|20.0387|20.0435|20.106|20.1906|20.2359|20.2443|20.242|20.3547|20.3994|20.403|20.404|20.3098|20.3222|20.3273|||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0776|MMSI|shares_outstanding|0|||||||||||||||||||||||||11.9097|11.9097|11.9097|11.9097|15.4514|15.0347|15.0347|15.0451|15.0799|15.0451|18.2014|18.2083|18.2465|21.4444|21.4722|21.5833|21.6667|21.8194|22.3125|22.3438|22.4028|22.8542|23.434|23.2326|23.2882|23.4514|23.4722|23.5625|23.75|23.9549|23.9583|24.1042|25.1029|25.2453|25.4605|25.6758|25.7418|25.7904|25.8494|26.0716|26.1411|26.0716|26.2279|26.3563|26.8382|26.9015|26.969|27.041|27.0889|29.3293|29.4272|29.7252|30.0356|29.7252|30.5932|30.8075|31.4352|31.6583|32.11|32.5032|32.8314|32.9186|33.0362||33.1438|33.6188|33.91|33.9538|34.0212|34.0333|34.2911|34.5588|34.2259|34.1548|34.1322|34.2662|34.4862|34.5438|35.07|35.1166|34.9015|34.9288|35.0738|35.2262|35.2338|35.2562|35.3938|35.4962|35.892|41.908|41.918|42.008|42.019|42.082|42.424|42.489|42.55|42.586|42.612|42.846|42.955|43.223|43.239|43.614|44.003|44.117|44.2|44.267|44.303|44.318|44.587|44.645|49.891|50.092|50.194|50.248|50.3456|50.635|54.802|54.893|54.995|55.079|55.208|55.213|55.3378|55.481||||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0777|TPRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.5809|103.8889|103.8889|103.9249|103.9314|104.0315|104.4734|105.1707|105.2623|105.4793|105.4793|106.2131|105.6409|105.7392|105.8565|105.0044|103.3877|103.4385|103.2824|102.2442|99.6274|94.1697|93.6396|94.2929|93.9949|94.2206|94.2255|94.8812|94.9202|95.5295|||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0780|IRET|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||1.1565||||1.3502||||1.5082|1.5806|1.6416|1.6391|1.6767|1.741|1.8135|1.9097|1.9924|2.114|2.1991|2.2452|2.2882|2.308|2.334|2.4068|2.4321|2.453|2.754|2.7847|3.1786|3.2024|3.2416|3.6166|3.6216|3.7112|4.0678|4.1129|4.2279|4.2761|4.401|4.4522|4.5217|4.6031|4.6066|4.6562|4.6986|4.7707|4.7877|4.8231|4.905|5.6419|5.6488|5.7412|5.787|5.8263|5.8793|5.9155|6.3461|6.3869|7.3536|7.42|7.6251|7.8552|7.9414|8.0056|8.0771|8.3682|8.5743|8.9474|9.0318|9.3161|9.4386|10.1488|10.213|10.5554|10.6937|10.9019|12.4875|11.9809|12.2134|12.4456|12.4574|12.5549|12.2426|12.1054|12.115|12.1531|12.1749|12.1918|12.0621|12.0587|12.0037|12.0064|11.939|11.961|11.9424|11.768|11.656|11.625|12.0984|12.164|12.8267||||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0782|EBIX|shares_outstanding|0||||||||||||||0.7616|0.7616|0.7616|0.7616|0.8224|0.8224|0.8224|0.8752|0.8752|0.8752|0.8752|0.9248|0.9248|0.9326|0.9371|0.9472|0.9472|0.9495|0.9495|1.1891|1.2049|1.2128|1.2128|1.2859|1.6346|1.2128|1.6492|1.4692|1.4692|1.4692|1.5739|1.5772|1.5829|1.5829|1.7955|1.7955|1.8742|1.9496|1.9924|2.3198|6.7117|6.8996|6.912|8.1788|8.2496|8.2654|8.307|8.3194|8.3194|8.3194|8.3194|9.162|11.4154|11.5301|12.109|12.7885|12.7938|12.805|12.8048|12.8048|20.617|20.617|20.617|20.617|20.617|20.617|20.6203|20.6203|24.6509|20.6203|20.8509|24.6509|24.6509|26.1421|26.2004|26.2124|24.6032|24.6105|24.6646|24.7802|24.8735|24.9505|25.6346|25.6346|29.4287|29.5395|30.5761|30.5413|28.5603|29.2171||29.8029|30.9551|31.4887|34.4341|35.0047|34.7875|34.5875|36.0173|39.6282|38.4845|36.4945|36.3779|36.4551|37.3911|37.1736|37.0913|37.1681|36.976|37.989|38.0479|38.3841|38.3948|37.1514|36.1916|35.2714|34.9371|33.7871|33.4161|32.9777|32.4513|32.3822|32.0933|31.5244|31.4436|31.4636|31.4764|31.459|31.4737|31.501|30.5677|30.5238|30.5298|30.4912|30.492|30.476|30.5079||||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0783|TMP|shares_outstanding|0||||||||||||||6.2155|6.2155|6.2155|6.8335|6.8335|6.8335|6.8335|6.8335|6.8335|6.8335|7.0415|7.0679|7.0679|7.0679|7.0723|7.0723|7.0723|7.0723|7.0723|7.0898|7.0898|7.0898|7.0898|7.1206|7.1206|7.1206|7.147|7.147|7.147|7.147|7.147|7.147|7.147|7.0371|7.147|7.0635|7.147|7.147|7.8602|7.8119|7.8631|7.8148|7.3242|7.3256|7.1528|7.1528||7.1185|7.0482|7.1712|7.1214|7.1243|7.0511|7.0013|10.354|10.3088|10.2805|10.7768|10.7171|10.8467|10.8598|10.8495|10.8602|10.8629|10.8282|10.8497|10.894|10.7898|10.7942|10.8099|10.8594|10.8703|10.8128|10.7837|10.8069|10.8136|10.8049|10.8195|10.8248|9.9081|10.7782|10.7362|10.8077|10.7622|10.5943|10.5125|10.5817|10.5489|10.6305|10.6375|10.6738|10.6698|10.6925|10.731|10.6739|10.8295|10.8659|10.9147|10.8424|10.8999|10.9972|11.066|11.0644|11.1398|12.1641|14.2965|14.3267|14.3843|14.5344|14.6253|14.6796|14.761|14.7832|14.7212|14.8199|14.8889|14.8666|14.8277|14.8995|14.9478|14.9572|14.9757|15.0538|15.1015|15.1081|15.1192|15.1807|15.2047|15.1958|15.1935|15.2261|15.35|15.0768|14.8898|14.8905|14.8259|14.8313||||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0784|ICFI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8191|13.8747|14.1401|14.386|14.5049|14.5315|14.6314|14.7164|14.7796||15.1484|15.3145|15.4485|19.2786|19.3183|19.4003|19.4299|19.5676|19.652|19.759|19.7646|19.7925|19.8529|19.7235|19.528|19.5594|19.6653|19.762|19.8695|19.7646|19.9371|19.523|19.3977|19.4302|19.5224|19.4|19.2227|19.0321|19.0242|18.9769|18.9633|19.0213|18.837|18.7177|18.6393|18.6618|18.7671|18.826|18.8684|18.8175|18.8657|18.759|18.8111|18.8676|18.8273|18.8485||||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0785|LXU|shares_outstanding|0|||||4.927|4.927|4.925|4.936|4.925|4.942|4.932|4.952|4.928|4.965|4.965|4.967|4.965|4.957|4.957|4.963|4.961|4.963|4.963|5.613|5.645|5.487|5.483|5.485|5.485|5.479|5.471|5.449|5.4|5.399|5.422|5.422|5.458|5.611|7.049|7.394|12.706|13.678|13.315|13.674|14.54|14.615|14.619|14.62|13.0449|||12.9114||||12.9494||||12.7592||||11.8665||||11.8228|11.877|11.8774|11.878|11.878|11.8946|11.8964|11.9336|11.9336|11.9356|11.9498|11.9633|11.9286|12.4207|12.4492|12.5108|12.5428|12.7475|13.0188|13.0499|13.0744|13.6912|13.7287|13.7557|13.7424|13.7626|13.7925|14.498|16.7676|19.6628|19.8496|20.8271|21.018|20.9423|21.1855|21.2497||24.9583|21.4813|21.5008|21.2257|21.2286|21.0927|21.0993|21.1561|22.1244|22.1762|22.2642|22.3178|22.3391|22.3591|22.3851|22.4109|22.4357|22.4415|22.5106|22.526|22.535|22.5852|22.5996|22.6478|22.7244|22.7891|22.8113|23.3962|23.8545|27.9632|27.9115|28.2758|28.4051|28.4051|28.4051|28.6187|28.6139|28.6136|28.6184|28.8449|28.7696|28.7696|28.7824|29.2736|29.3032|29.3172||||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0786|ABCB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||6.6612|6.6612|4.658|6.2031||6.2045|6.2538|6.2538|7.0012|9.311|9.9856|9.9868|9.9868|10.7367|10.7379|10.7367|10.7367|10.7256|10.6886|10.7305|10.7305||10.7632|10.593|10.3911|10.2981|10.2981|10.3748|10.8043|12.3367|12.3367|12.1877|12.1576|12.1464|12.0548|12.0401|12.04|12.0708|12.0708|12.0477|12.0735|12.0646|12.0922|12.189|12.2|12.1996|13.3165|13.3322|13.3877|13.3997|13.9079|13.9174|13.9222|13.9199|13.9207|13.938|13.9454|13.9454|13.9551|13.9661|13.9631|13.9615|14.001|14.1073|23.627|23.6251|23.6467|23.766|23.766|23.7428|23.7513|23.8141|23.8191|23.8191|23.7998|23.8757|23.8943|23.9075|25.0984|25.1591|26.7718|26.7744|26.7739|32.1821|32.2237|32.1961|32.2114|34.8375|34.8473|34.8913|34.9215|37.1287|37.2229|37.231|37.26|38.3271|47.5187|47.497|47.4999|47.5853|47.2616|69.5938|69.5038|69.4413|69.4628|69.4905|||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0787|CRR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0788|UVE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7946|14.7946|14.7946|17.7946|14.8946|14.6859|14.8946|14.6859|14.6859|14.6859|16.5088|21.4683|24.5769||26.1766|26.2516|32.1838||||35.0032|36.4632|36.4632||36.7882|37.9571|38.0571||38.8714|39.0571|38.6627|39.8912|39.3994|39.858|39.858|38.4482|38.5232|37.6172|37.644|37.7748|39.166|39.166|39.166|39.388|39.388|39.989|39.993|39.064|40.117|40.171|40.871|40.871|40.672|35.297|35.111|35.366|34.776|34.988|34.289|34.102|35.557|35.695|35.628|35.11|34.8|35.064|35.024|35.052|35.073|34.821|34.44|34.735|35.012|34.872|34.933|34.783|34.622|34.16|33.211|32.638|32.385|31.853||||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0790|BHLB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6738|7.6738|7.6738|7.2901|7.2901|6.8395|6.4251|6.2737|6.1417|6.1135|6.0149|6.0009|5.8713|5.8789|5.9031|5.9351|5.8713|5.8736|5.8736|5.8354|8.5939|8.5656|8.5399|8.6005|8.6222|8.6893|8.7134|8.8284|8.8553|10.693|10.4927|10.4746|10.3846|10.4932||12.2596|13.916|13.9285|13.9161|14.0273|14.0366|14.0358|14.0761|14.1149|16.7211|21.1339|21.1477|21.1916|22.1692|22.2128|25.1485|25.2544|25.0956|24.9522|25.0362|25.1052|25.1151|25.1726|25.1826|25.2526|29.5215|30.9492|30.974|31.039|31.1563|31.1217|35.6728|35.7285|40.4276|40.4238|45.2904|45.3604|45.4203|45.4205|45.4169|45.522|51.0452|50.3943|49.5851|50.1995|50.1916||||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0791|ASTE|shares_outstanding|0|||||||||||||11.488|11.488|11.488|14.396|14.4|14.396|14.4|14.404|15.056|15.164|14.404|14.404|14.404|14.404|14.404|14.416|14.416|14.416|14.416|14.416|14.416|14.416|14.416|14.416|14.416|14.448|14.488|14.636|14.768|19.574|19.588|19.59|19.592|19.606|19.61|20.004|20.276|20.19|20.184|20.184|20.156|20.116|20.074|20.074|20.088|18.636|18.636|18.642|18.722|18.81|18.86|18.967|19.022|19.097|19.112|19.121|19.2081|19.2484|19.2652|19.3197|19.3356|19.4632|19.5868|19.6032|19.6507|19.6769|19.6769|19.6774|19.6774|19.679|19.7326|19.738|19.7731|19.7731|19.9749|19.9875|20.1266|20.3434|20.9569|21.1774|21.3904|21.6032|21.6439|21.6964|21.8742|22.1449|22.2991|22.2991|22.3541|22.3691|22.4064|22.5093|22.5157|22.526|22.5479|22.5513|22.5666|22.6199|22.6218|22.6468|22.653|22.6839|22.6858|22.7114|22.7812|22.783|22.787|22.799|22.851|22.852|22.854|22.859|22.903|22.916|22.929|22.93|22.983|22.984|22.987|22.988|23.041|23.041|23.044|23.046|23.06|23.069|23.07|23.07|23.087|23.094|22.798|22.513|22.523|22.531|22.546|22.551|22.584|22.603||||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0792|EGHT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.637|15.038|15.294|15.375|15.282|15.296|15.426|15.437|18.525|18.925|22.959|25.16|25.408|25.673|26.42|26.5859|26.8943|28.1406|28.2282|28.262|28.4517|28.4517|28.471|28.4754|30.8471|37.8134|38.3158|43.1167|46.656|46.8634|53.817|53.8337|53.8337|61.0581|61.1383|61.2844|61.4093|61.4508|61.7718|61.777|61.9268|62.0673|62.0673|62.1753|62.3316|62.4179|62.694|62.694|62.7766|63.1304|63.1725|63.5592|62.5302|62.4368|62.379|62.5269|69.3846|69.5363|70.6795|70.7512|71.4706|71.8474|72.109|72.745|73.1641|87.8748|88.525|88.6307|89.4619|89.8676|88.0655|88.1729|89.2856|88.4566|89.2132|89.4999|90.5517|90.9328|91.5001|91.7637|91.9536|92.1625|92.8474|93.1533|94.7723|95.6547|96.1199|96.5712|99.8087|100.785|103.1786|103.867||||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0793|THR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9334|29.5236|29.5236|29.8307|30.2081|30.5723|30.8668|31.1107|31.3076|31.4043|31.5832|31.8304|31.9209|31.9957|32.0607|32.0675|32.0824|32.1241|32.2035|32.2109|32.2227|32.2409|32.3213|32.3374|32.3656|32.3709|32.4349|32.4599|32.4923|32.5477|32.5914|32.5974|32.6242|32.705|32.7424|32.8771|32.9168|33.1153||||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0794|MANT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2298|26.2298|26.5087|26.5217|31.8982|31.9142|31.9963|32.0531|32.1231|32.179|32.3583|32.3942|32.4842|32.6296|32.8824|33.0233|33.0816|33.2268|33.5342|33.683|34.0525|34.0211|34.0864|34.3371|34.5112|34.69|35.1575|35.4092|35.4997|35.5936|35.6086|35.8681|35.9644|36.1626|36.2697|36.3298|36.4289|36.6131|36.7101|36.7502|36.8311|36.8876|36.9354|37.0035|37.0426|37.0844|37.1541|37.1691|37.1946|37.2194|37.2645|37.2938|37.3722|37.5241|37.5506|37.5571|37.6793|37.7077|38.218|38.5377|38.7426|38.7943|38.8692|38.968|39.2309|39.5221|39.5714|39.7302|39.7614|39.8609|39.9722|40.0936|40.1789|40.2493|40.3315||||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0796|FIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.061|20.061|23.177|26.576|28.796|31.212|||30.6065||||37.5586|37.1297|37.3311|37.2563|37.3808|37.3808|37.5096|37.5096|37.7234|37.821|37.8351|37.9175|37.891|37.916|37.963|38.3388|38.449|38.7371|38.7507|39.234|39.4961|39.5188|39.7111|39.9799|39.9542|40.6343|40.6788|40.71|40.9543|41.1234|40.9334|40.342|40.1736|39.8317|39.4921|38.6282|38.6764|38.3827|38.6701|37.9939|38.0468|37.9312|37.8565|37.9939|38.0835|37.7762|37.4969|37.4089|37.4179|37.3414|37.3027|37.2441|37.2337|37.3172|37.3555|37.6349|37.6535|37.7484|37.3727|37.2698|37.3071|37.5497|37.4864|37.4266|37.3924|37.4442|37.2302|37.2091|37.226|37.2876|37.1342|37.1871|37.0881|37.2456|37.2205|36.8937|36.8909|36.8544|36.6759|36.6579|36.4497|36.5033||||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0797|SAFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4776|15.26|15.26|15.26|15.26|15.26|15.3347|15.3534|15.4652|15.5001|15.6327|15.7291|15.7435|15.7879|15.8807|15.9892|16.0194|16.096|16.2234|16.2335|16.185|16.1941|16.2507|16.2768|16.3382|16.2325|15.9213|15.3495|15.05|15.0597|15.1696|15.0125|15.0273|15.068|15.1811|15.1876|15.1866|15.1868|15.3012|15.304|15.3185|15.3234|15.4299|15.3809|15.3856|15.3884|15.4673|15.0089|15.0057|15.0092|15.0924|15.0926|15.0923|15.0941|15.1483|15.1581|15.1506|15.1506|15.2191|15.2191|15.22|15.22|15.2869|15.2869|15.2866|15.2866|15.3838|15.3838|15.3838|15.3832|15.3095|15.1435||||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0798|VIVO|shares_outstanding|0|||||||||||||||26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.2358|26.5617|26.5617|26.6156|26.5617|26.6404|25.3816|26.7415|26.7438|26.7482|26.7482|26.7482|26.7505|26.7572|26.8112|27.6159|27.6159|27.6698|27.744|29.0522|32.0512|32.0782|32.1232|32.1278|32.139|32.3212|32.3212|32.3212|32.337|32.3505|32.3595|32.3618|32.3618|32.3618|32.364|32.4652|32.8162|32.8176|32.8176|32.8217|32.8466|32.847|32.8472|32.829|32.8481|32.8859|32.9237|32.9247|32.9371|32.9725|32.9878|33.1393|33.3705|33.4935|33.5032|33.6661|34.2949|35.3156|35.7628|38.8914|39.0797|39.1166|39.1595|39.2358|39.34|39.7196|39.7946|39.8474|39.9696|40.1255|40.1561|40.3137|40.3995|40.5171|40.5209|40.4933|40.5971|40.6304|40.6327|40.6543|40.961|40.9532|41.0483|41.2371|41.2475|41.2572|41.2691|41.2845|41.4162|41.4649|41.4673|41.5178|41.5447|41.5557|41.5643|41.6222|41.7007|41.7137|41.7142|41.8384|42.0444|42.0745|42.0787|42.1066|42.2021|42.2024|42.2028|42.2073|42.3075|42.344|42.3582|42.4|42.4886|42.5151|42.6708|42.7123|42.8278|42.8313|42.8391||||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0800|LABL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0801|BRKS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||4.56|4.56|6.737|7.007|7.827|7.535|7.521|8.066|7.591|7.625|7.653|10.053|10.073|10.111|10.139|11.007|11.019|11.057|11.07|12.76|12.781|16.6404|17.1577|17.2185|17.2271|17.3874|18.1113|18.9032|19.9526|20.2699|33.9134|36.1993|36.3848|36.8515|37.0463|37.2662|44.2143|44.543|44.5576|44.6918|44.9753|45.2612|45.3165|45.4347|74.5447|75.3658|75.3987|75.4316|75.5612|75.8216|70.3843|70.4236|68.4703|63.505|63.465|63.5829|63.6938|64.2976|64.2783|64.4213|64.5512|64.9912|65.3343|65.4075|65.4368|66.1503|66.0598|66.2753|66.2544|66.3165|66.2321|66.3287|66.3454|66.4908|66.4645|66.5772|66.6471|66.8063|66.8162|66.9139|67.3141|67.4814|67.4901|67.6312|68.4396|68.6163|68.636|68.636|69.5211|69.6436|69.7543|69.833|70.4296|70.5399|70.6344|70.7023|71.9552|72.1313|72.2194|72.2978|73.6181|73.7528|73.7602||||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0802|AIMC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0876|21.8977|25.0762|25.0762|25.1289|25.4769|25.4769|25.5149|25.5825|25.9328|25.9323|25.9947|26.058|26.8016|26.3631|26.4543|26.4662|26.8662|26.495|26.8129|26.6001|26.6203|26.6207|26.7186|26.7243|26.7424|26.7436|26.8177|26.8198|26.837|26.7616|26.5151|26.3538|26.1943|26.0758|25.8819|25.7725|25.694|25.6197|25.6848|27.2062|28.9852|28.996|29.0544|29.0581|29.1032|29.1078|29.168|64.1863|64.3|64.3|64.5|64.2226|64.5645|64.5751||||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0803|CSU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.717|19.717|19.717|19.717|19.717|19.717|19.717|19.717|19.717|19.7173|19.7173|19.7173|19.717|19.7173|19.7173|19.7173|19.7173|19.7198|19.7239|19.7368|19.7368|19.738|19.747|19.806|19.847|25.634|25.731|25.736|25.751|25.762|25.805|25.906|26.29|26.313|26.354|26.37|26.424|26.4581|26.5456|26.5794|26.596|26.597|26.632|26.681||26.9291|26.851|26.498|26.945|26.681|27.08|27.08|27.083|27.547|27.633|27.683|27.699|28.158|28.172|28.189|28.218|28.646|28.786|28.801|28.845|29.006|29.059|29.095|29.097|29.493|29.502|29.519|29.539|29.94|29.998|29.996|29.518|30.306|30.347|30.478|30.505|31.133|31.178|31.262|31.273|31.123|31.469|31.463|31.469|31.389|31.432||||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0804|OFG|shares_outstanding|0|||||||||||||||11.3169|11.3169|11.3169|11.3169|12.2222|12.2222|12.2222|12.2222|12.2222|12.2222|12.2222|12.5884|14.0013|14.0013|14.0013|14.0047|14.0013|14.0013|14.0013|14.0013|14.0013|13.9997|13.9997|14.7003|16.0883|16.0883|16.0883|16.0883|16.0883|16.2714|16.2714|15.2512|17.7609|17.7609|17.7609|22.2011|22.0879|22.0879|22.0879|22.0879|22.043|22.043|21.956|21.9362|22.1072|22.116|22.1941|22.2876|22.5251|22.5521|22.6687|22.858|22.8853|22.9002|22.9551|22.9683|22.9683|22.9735|22.9811|20.8081|20.7172|20.642|23.0574|20.8203|20.8399|26.2453|21.1157|21.3674|21.5899|21.7645|24.1141|24.2073|24.4862|24.5976|24.6647|24.8756|24.7764|24.5822|24.5949|24.5622|24.5726|24.4024|24.5008|24.512|24.1191|24.1208|24.2897|24.2928|24.2937|24.201|24.2259|24.2308|24.2323|24.2351|33.103|32.9879|46.317|46.3487|45.3751|44.0094|44.0148|41.2445|40.6896|40.7308|40.7459|45.5803|45.6212|45.6401|45.6605|45.6769|45.0039|45.0228|45.06|44.6136|44.6647|44.3679|43.8679|43.8679|43.9137|43.9137|43.9137|43.9148|43.9474|43.9474|43.9474|43.9474|43.9683|43.9832|44.0057|51.2939|51.3284|51.33|51.3471|51.399|51.327|51.3422||||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0805|CNS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.325|35.3887|35.3887|35.407|35.407|35.4262|36.4025|36.4363|36.4691|38.5338|39.7424|39.7713|39.7998|39.9888|41.5077|41.541|41.5794||44.6264|42.17|42.2309|44.181|45.3176|42.6133|42.6331|45.3951|43.1235|43.1406|43.16|43.1683|43.7235|43.7411|43.7563|43.763|44.2253|44.2373|44.248|44.2539|44.7384|44.7746|44.7866|44.7929|45.3936|45.4215|45.4342|45.4401|45.8436|45.8718|45.8842|45.8905|46.2918|46.3002|46.3099|46.315|46.7449|46.7533|46.7612|46.7679|47.2298|47.2381|47.2452|47.2504|47.7634|47.7737||||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0809|HY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7791|16.7318|16.761|16.7095|16.7121|16.7141|16.8252|16.7606|16.4195|16.2412|16.3123|16.3163|16.32|16.3238|16.3772|16.3819|16.3861|16.3908|16.4492|16.454|16.4583|16.4623|16.5475|16.5512|16.5557|16.5607|16.6513|16.6563|16.6618|16.6669|16.7822|16.7883||||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0811|RGS|shares_outstanding|0||||||||||||||||||||||||||||||||||20.004|21.084|21.084|21.084|21.084|21.084|21.084|21.084|21.084|21.084|24.568|24.568|24.727|24.811|25.019|25.355|25.373|25.609|26.024|26.672|27.078|27.078|33.885|33.886|34.96|34.996|35.013|35.681|35.712|35.742|35.885|36.647|38.641|38.751|40.633|40.7316|40.7027|40.7709|40.8449|41.3221|41.7268|41.9275|42.1903|42.3796|43.0404|43.2114|43.4912|43.1111|43.5272|43.635|44.1163|44.32|44.2839|44.3494|44.6615|44.9729|44.952|45.2571|45.3544|45.5693|45.3035|44.8581|44.8329|44.3037|44.1573|44.0769|42.882|42.9139|43.0709|43.1988|43.2133|43.8643|43.8814|57.1056|57.1183|57.1474|57.5612|57.5536|57.6172|57.5749|57.7108|57.7047|57.6502|57.5633|57.4152|57.5275|56.6153|56.7126|56.6309|56.6494|56.6986|56.6776|56.6512|55.2505|55.1914|54.5798|53.6644|50.3387|47.8391|46.45|46.1544|46.2599|46.2831|46.3057|46.4004|46.5801|46.6884|46.1262|45.2586|44.3281|41.4725|39.4331|36.8692|35.548|35.5636|35.5662|35.6257|35.6658|||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0813|AHT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5734|2.573|2.58|2.581|2.581|2.581|3.6533|4.1725|4.3831|4.3831|5.6668|7.2322|7.2322|7.2943|7.3718|12.2612|12.2747|12.0376|11.9724|11.974|9.2773|7.9242|7.485|6.7819|6.3891|5.7597|5.2839|5.1138|5.1122|5.8999|5.9404|6.1031|6.8035|6.8032|6.8185|6.8164|6.816|6.8151|6.8333|7.9316|8.0566|8.0566|8.0941|8.9291|8.9449|8.944|10.1079|10.1227|9.5474|9.5471|9.5686|9.6177|9.6179|9.6377|9.7019|9.743|9.7416|9.7409|9.8654|9.8612|10.1038|10.1036|10.2166|10.2131|10.211|10.2104|10.5116|10.4751|13.0589|||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0814|RAVN|shares_outstanding|0||||54.9925|54.9925|54.9925|54.9925|55.6762|55.3883|55.7841|55.8561|56.1799|55.964|56.3238|56.3598|56.7916|56.3598|56.7916|56.7916|57.0435|56.7916|57.0435|57.1154|57.3673|57.3673|57.2594|57.3313|54.5967|55.3643|55.6282|55.6522|54.6447|55.0765|52.6897|55.1484|55.4962|55.5442|55.5802|55.7121|56.084|56.1079|56.1559|56.2639|56.2998|56.6597|56.6717|56.7316|56.7916|56.8036|56.8036|60.5697|56.5637|56.604|56.784|56.892|58.032|58.056|58.224|58.296|57.888|57.936|56.916|56.328|56.328|55.104|52.788|51.672|46.9933|44.3449|40.3789|38.8759|38.4274|37.5232|37.0016|37.0314|37.0837|36.6852|36.6731|36.5973|36.4579|36.1592|36.1972|36.0868|36.1018|36.1152|36.1439|36.098|36.068|36.0562|36.1131|36.1247|36.1447|36.1664|36.1936|36.1279|36.0784|36.0817|36.1897|36.2313|36.241|36.2123|35.9757|36.0164||36.0245|36.0418|36.0418|36.0595|36.0595|36.0761|36.086|36.124|36.1518|36.18|36.198|36.234|36.2401|36.299|36.318|36.326|36.3329|36.385|36.396|36.421|36.4276|36.479|36.503|38.05|38.0498|37.559|36.506|36.506|36.2799|36.076|36.076|36.076|36.0763|36.103|35.756|35.792|35.8383|35.897|35.953|35.957|35.9374|35.924|35.759|35.771|35.7802|35.845||||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0815|PEGA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||53.99|52.792|56.85|56.986|57.092|57.1|57.114|57.1|57.308|57.1|57.44|57.588|57.804|57.992|58.2176|58.5054|58.6551|65.1402|65.2274|65.354|65.3888|65.5093|66.8975|68.2709|68.4312|68.5828|68.7628|68.7124|69.1433|70.425|71.0586|71.5186|71.6572|72.1533|71.8624|71.5489|70.9142|71.1432|71.1735|70.7847|70.7357|70.7357|70.7658|72.5186|72.2538|72.3832|72.0884|72.66|72.064|71.1472|71.3128|72.692|73.346|73.636|74.05|74.226|74.096|74.5|74.658|75.07|75.362|75.424|75.708|75.78|75.8|75.89|75.902|75.914|75.978|76.324|76.305|76.348|76.381|76.357|76.563|76.627|76.465|76.488|76.385|76.317|76.284|76.591|77.129|77.604|77.839|78.081|78.546|78.748|78.816|78.526|78.896|79.144|79.324|79.599|80.076|80.42||||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0816|LSCC|shares_outstanding|0||||||||||||||||||||||||||||57.312|57.348|66.432|66.792|66.848|66.56|66.716|67.14|67.504|68.076|68.312|69.68|68.076|71.668|72.436|72.952|73.048|73.644|74.02|74.616|74.748|75.56|76.756|78.012|88.108|88.492|89.112|89.42|90.716|91.512|92.272|93.164|93.484|93.712|94.072|93.724|93.536|94.388|94.96|95.852|96.572|98.366|98.8928|107.3791|107.5334|108.2429|108.8453|109.3624|109.4281|109.6368|109.7134|112.3082|112.358|112.5216|112.5022|112.772|113.04|113.1156|113.4212|113.4216|113.61|113.612|113.616|113.617|113.646|114.104|114.323|114.496|114.526|114.7699|115.012|115.108|115.134|115.157|115.185|115.442|115.3391|115.5107|115.294|115.339|115.592|115.6838|116.675|117.805|117.971|118.1028|118.123|117.542|117.675|118.213|117.358|116.139|115.5|115.529|115.8356|116.2814|115.671|117.332|118.3647|118.667|117.288|116.6855|117.56|117.951|118.651|119.0198|120.001|121.073|121.645|122.0476|122.73|123.138|123.895|124.311|125.613|129.275|129.728|131.905|132.536|133.502|133.883|134.513|135.147||||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0818|ELY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||55.752|56.776|57.056|56.46|63.52|64.952|65.396|67.59|68.456|68.622|68.546|68.095|68.345|66.096|69.121|65.612|66.452|66.882|67.316|67.555|73.6908|||74.6803||||75.095|75.527||76.033|76.302|76.7647|75.472|74.1721|74.1437|76.5468|82.3974|77.926||78.1508|75.9835||75.805|75.5286|75.5456|75.5589|75.5714|75.2185|75.2185|76.2843|76.2893|76.2905|76.2886|76.4499|76.3995|75.6808|73.9209|73.1615|73.1488|72.1563|70.8391|66.2863|66.2817|66.2745|66.2785|64.5807|64.4615|64.4598|64.4795|64.4555|64.4726|64.3911|64.4009|64.3988|64.4064|64.4106|64.6225|64.8869|64.8869|65.0299|65.1023|70.9907|70.9966|71.0884|71.1372|74.5295|77.3478|77.529|77.6766|77.5732|77.5939|78.0603|78.585|89.9231|93.7671|93.9413|94.0309|94.1128|94.1165|93.864|94.3718|94.5364|94.6315|94.4211|94.4399|94.502|94.5112|94.0448|94.0943|94.1065|94.1978|94.108|94.1635||||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0819|MHLD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.55|59.55|59.55|59.55||70.2877|70.2877|70.2877|70.2913|70.2918|70.2921|72.1057|72.1071|72.1072|72.1506|72.2063|72.2214|72.2568|72.2616|72.2825|72.3439|72.4409|72.5144|72.613|72.6336|72.8287|72.8777|72.9093|72.9327|73.4099|73.589|73.6906|73.7211|73.9923|74.0165|86.129|86.2711|86.5533|86.6205|84.6248|82.9749|83.1182|83.1432|82.9427|82.9486|83.0642|83.0661|83.1112|83.1485|83.97|84.7188||||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0821|CBB|shares_outstanding|0|||||26.4608|26.4608|26.7296|27.0432|24.2208|26.3424|26.5504|26.7904|25.9072|26.0768|26.2048|13.1672|25.4656|25.4656|25.5592|25.5776|25.1968|25.0496|25.0648|24.8832|23.9888|23.8716|23.9168|23.9608|24.0292|24.1016|24.2064|24.3748|24.4816|24.5504|24.5856|24.638|24.8064|24.7492|24.7692|24.782|24.6796|24.6936|25.9576|25.9928|26.074|26.1472|26.26|26.3792|26.4184|26.4524|26.5556|26.5084|26.8824|27.56|26.9608|27.04|27.1364|27.1804|27.1984|27.2842|27.3276|27.2774|27.2802|27.2764|27.5024|27.55||40.1744|42.2987|43.1401|43.2807|43.1059|43.3758|43.5394|43.5831|43.6135|43.6377|43.6135|43.6932|43.7381|43.7751|43.7631|48.8388|48.9122|49.0058|49.0173|49.025|49.0803|49.1414|49.1821|49.233|49.4327|49.3845|49.3867|49.4419|49.4943|49.5331|49.6213|49.6239|49.6751|48.866|47.401|46.3483|45.5763|42.9684|42.3917|40.8996|40.0768|40.2271|40.3125|40.3545|39.5683|39.758|39.7809|39.1555|39.1444|39.4351|39.4746|39.8861|40.4937|41.5857|41.5936|41.6076|41.6331|41.7513|41.8202|41.8476|41.8592|41.913|41.9724|41.9728|41.9754|42.0059|41.8272|42.0268|42.0562|42.1333|42.1739|42.182|42.198|42.3942|42.4402|50.1654|50.1841|50.3606|50.4204|50.4204|50.4207|50.5643|50.6806||||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0822|CHCO|shares_outstanding|0|||||||||||||2.139|2.139|2.139|2.139|1.947|1.947|1.947|1.947|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.913|2.898|2.9|2.9|2.9|2.679|3.578|3.948|3.95|3.888|3.901|4.099|3.953|3.954|3.953|4.099|4.443|4.574|4.574|5.605|5.586|5.5854|5.5854|5.5874|5.588|6.068|6.071|6.071|6.427|6.477|6.733|6.661|16.809|16.82|16.836|16.864|16.8702|16.8798|16.8879|16.8879|16.8879|16.8879|16.8879|16.8879|16.8929|16.8924|16.9054|16.6771|16.6577|16.6185|16.6259|16.6394|16.6444|16.7188|16.6199|16.5617|16.5881|16.6162|17.9761|18.1694|18.1038|17.8368|17.5705|17.5604|17.4902|17.1558|16.8108|16.4289|16.2069|16.116|16.1339|16.1826|15.9338|15.9627|15.9627|15.9106|15.8129|15.8129|15.6094|15.4982|15.5048|15.2619|15.0852|14.8583|14.7813|14.7302|14.8206|14.8333|14.8333|15.6597|15.6839|15.7301|15.7504|15.7197|15.6067|15.3466|15.1537|15.2133|15.277|15.3194|15.1802|14.9712|15.0053|15.0072|15.1284|15.5855|15.6172|15.618|15.618|15.4395|15.4525|15.4494|16.5551|16.484|16.3973|16.3021|16.3034|16.1404|16.0767||||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0824|FRAN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|3.625|3.625|3.6282|3.65|3.6583|3.6583|3.6567|3.6742|3.501|3.525|3.5134|3.5248|3.5248|3.525|3.5248|3.5278|3.475|3.425|3.3734|3.1583|3.15|3.1333|3.1284|3.0583|3.0167|3|2.9346|3.0186|3.0145|2.9667|2.9576|2.9501|3.056|3.056|3.056|3.0329|3.0328|||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0828|HIFR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0829|INFI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.952|5.9611|5.9828|6.003|6.0483|6.0637|6.0655|6.0851|6.0851|6.0916|6.084|6.0626|6.1266|6.1555|6.132|6.1603|6.4916|6.5269|6.5294|6.5466|6.4819|6.5783|6.6105|6.6135|6.5368|19.4717|19.5232|19.6329|19.6711|19.6896|19.7108|19.7467|19.7793|19.7926|26.1333|26.1397|26.1609|26.1985|26.239|26.267|26.3045|26.3685|26.5192|26.5459|26.6029|26.6788|26.7217|26.8886|27.2697|39.4803|47.4993|47.8289|47.983|48.0866|48.2278|48.5184|48.5863|48.7252|48.8788|49.0288|49.1653|49.198|49.3051|49.3496|49.5089|49.588|50.3749|50.4262|50.4834|50.6895|50.761|53.6977|56.8336|56.8555|56.9071|56.9255|57.0268|57.029|57.0776|57.4336|57.4936||||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0830|STOR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.9176|115.2125|115.2898|126.8588|126.8588|140.8588|140.8794|153.2547|155.7585|159.342|171.3781|190.0171|190.0134|193.7669|198.0441|205.2052|211.8552|221.0718|226.2905|230.3303|234.8041|239.8229|244.1585|253.2984||||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0831|TUES|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0832|CPK|shares_outstanding|0|||||3.486|3.5235|3.5265|3.537|3.537|3.537|3.537|3.54|3.54|3.5445|3.5445|3.5505|3.5505|3.5505|3.5505|3.555|2.421|2.427|2.4285|3.864|4.983|5.1015|5.1015|5.1075|5.1075|5.115|5.118|5.1225|5.1255|5.1495|5.1525|5.157|5.217|5.2215|5.226|5.232|5.3235|5.3325|5.3475|5.328|5.427|5.4405|5.4405|5.5035|5.505|5.5455|5.565|5.583|5.637|5.6595|5.682|5.7015|6.6795|6.7005|6.7215|6.756|6.855|7.5885|7.6155|7.641|7.674|7.71|7.7445|7.7805|7.8259|7.8702|7.9074|7.9074|7.9942|8.0456|8.0835|8.0835|8.1854|8.2266|8.2674|8.3066|8.3646|8.4135|8.4536|8.4909|8.5621|8.5882|8.5676|8.6685|8.6999|8.7529|8.7884|8.8245|8.9208|8.9364|8.9697|10.0321|10.0977|10.128|10.157|10.2097|10.213|10.2236|10.2301|10.2496|10.2835|10.3061|10.3322|14.0915|14.1604|14.2146|14.2492|14.2863|14.3242|14.3435|14.347|14.351|14.3663|14.3878|14.3896|14.3962|14.4211|14.4376|14.439|14.4573|14.5315|14.5674|14.5776|14.5887|14.628|15.243|15.2637|15.2707|15.305|15.3199|16.2973|16.3035|16.3319|16.3444|16.3444|16.3444|16.3638|16.3785|16.3785|16.3785|16.397|16.4038|16.4038|16.4038|16.4331|16.4638||||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0835|BRKL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6308||||62.5712||||60.7093|60.1448|60.0902||60.0453|59.7916|58.7719||58.6051|58.6512|58.6512|58.5446|57.6196|57.6185|57.6611|58.8252|58.94|59.0742|59.1426|59.8859|61.6594|61.5943|61.5847|61.5838|62.9894|62.9894|62.9894|61.5838|61.183|61.183|61.183|57.9901|58.2107|57.8204|58.3693|63.7469|59.0307|59.0307|59.0307|59.0307|59.0382|59.0382|59.0632|59.0717|59.0717|59.0742|59.2064|59.2234|70.041|70.041|70.3761|70.3761|70.3707|70.3707|70.5901|70.5725|70.5725|70.5996|70.7085|70.7039|70.7022|70.6959|70.8834|70.8829|70.8829|70.8823|71.0099|71.0373|71.0373|76.9779|77.1227|77.1127|80.7758|80.7677|80.8859|80.0472|80.0531|80.1514|80.174|80.174|79.3144|79.3175||||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0839|PRIM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.125|1.125||6.3|6.3|6.3|6.3|6.3|6.3|29.9773||29.9773|32.4774|32.4774|32.7049|35.9005|44.2386|46.9808|49.3596|51.0443|51.0443|51.0591|51.0591|51.2454|51.3884|51.4037|51.4037|51.5623|51.5623|51.5714|51.5714|51.6552|51.6552|51.5614|51.5614|51.6658|51.6658|51.6756|51.6761|51.7725|51.7725|51.7842|51.5764|51.4373|51.4373|51.4488|51.4488|51.5306|51.5306|51.205|50.7155|50.8429|50.9652|50.9821|48.6651|48.2546|48.2208||||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0840|AMKR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.86|117.86|117.86|117.86|117.86|118.259|118.259|124.781|131.011|151.634|151.823|152.039|152.118|152.497|161.368|160.581|161.782|163.784|164.489|165.154|165.156|165.156|166.249|166.767|174.508|174.665|175.7|175.718|175.718|175.718|176.714|176.716|176.733|176.905|178.096|178.096|178.109|179.7329|181.6788|181.7746|181.7996|182.573|182.961|183.0354|183.035|183.0354|183.039|183.102|183.171|183.7318|183.367|183.391|183.42|197.061|197.126|186.256|168.628|167.76|160.701|152.365|152.397|152.427|216.486|216.513|216.702|216.821|236.252|236.489|236.627|236.804|236.869|236.906|237.005|237.045|237.141|237.695|238.665|238.717|239.063|239.079|239.184|239.334|239.366|239.374|239.385|239.458|239.532|239.624|240.805|241.016|241.236||||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0841|DHT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5005|2.5005|2.5005|2.5005|2.5008|2.5012|2.5022|2.5022|2.5026|2.5026|2.9648|2.9152|3.2699||4.0563|4.0563|4.0563|4.0585|4.0585|4.0635|4.0768|5.3622|5.3622|5.3709|5.3709|5.3746|7.8806|8.5997|9.1409|9.2837|15.4906|15.641|29.041|69.4164|69.4332|92.5101|92.8506|92.8506|92.8506|92.8506|93.7259|93.3661|93.3661|93.3661|93.4338|94.6229|142.3473|142.3473|142.4174|143.5725|143.5925|143.5925|142.7|142|142.4189|142.4189|146.8194|146.945|147.4209||||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0842|OPHT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0844|ZUMZ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3605|26.9147|27.2227|27.256|27.2593|27.5381|27.5882|27.8805|27.8805|28.3817|28.6889|29.0029|29.0029|29.3996|29.579|29.579|29.9339|30.1543|30.2549|30.2549|30.4227|30.6|30.6003|30.6707|30.9896|31.094|31.129|31.17|31.2897|31.353|31.352|30.114|30.1457|30.251|30.2491|30.283|29.2263|29.204|29.2041|29.224|29.5079|29.2056|26.6654|26.6854|25.5922|25.1551|24.899|24.8972|25.1714|25.231|25.252|25.249|25.4366|25.4698|25.5192|25.5308|25.72|25.7409|25.7638|25.8029|25.4101|25.4308|25.445|||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0846|BH|shares_outstanding|0||||||||||||0.6445|0.6445|0.6445|0.6505|0.5453|0.5453|0.5453|0.6596|0.5566|0.5566|0.5453|0.612|0.6786|0.6771|0.6786|0.6261|0.689|0.6914|0.6901|0.6951|0.7023|0.7023|0.7132|0.65|0.6481|0.7167|0.7167|0.7389|0.7981|0.8323|0.8428|0.8511|0.8954|0.8756|0.8874|0.8908|0.9391|1.3728|1.3754|1.3823|1.3938||||1.4233|||1.4267|1.5374||||1.562||||1.5803|1.5751|1.5708||1.5619|1.5477|1.5478||1.5164|1.4986|1.4807||1.4516|1.456|1.4571||1.4688|1.4791|1.4805||1.4881|1.4966|1.5009||1.5031|1.5168|1.5154||1.5194|1.5327|1.5337||1.5293|1.5466|1.5405||1.5442|1.5501|1.5522|1.5503|1.5475|1.5474|1.5446|1.5444|1.5447|1.5448|1.3222|1.3223|1.3223|1.5443|1.3229|1.323|1.3231|1.3232|1.431|1.5884|1.5884|1.7209|1.5667|2.0656|2.0656|2.0656|2.0656|2.0667|2.0667|2.0669|2.0669|2.067|2.0672|2.0676|2.0676|2.0676|2.0676|2.0685|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103||||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0847|PRFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.5033|4.065|6.071|6.1314|6.2522|6.2522|6.2612|6.2612|6.2886|10.5175|10.5244|10.5372|10.5372|10.7493|10.7055|11.01|14.0332|15.2138|19.2147|19.2671|20.9135|21.3863|22.2258|23.065|23.9081|24.8234|25.0099|26.2701|26.7|29.298|29.8055|30.6966|31.9086|31.9713|32.1651|32.3993|32.0394|32.2645|27.5116|27.0639|27.0826|27.1891|26.967|26.4166|27.2759|27.9244|28.0378|28.2501|28.7429|29.5082|30.3264|30.8463|30.8251|30.801|30.9227|30.8706|31.3413|32.2409|32.707|32.821|32.8548|33.7621|33.7667|33.9113|34.3944|34.6058|34.5762|34.6155|33.8657|33.7593|33.6078|33.4452|33.2497|33.374|33.2282|31.9205|31.7709|31.5991|31.5262|31.4499|31.687|32.0612|32.2723||||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0848|SKYW|shares_outstanding|0||||||17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|17.08|24.676|24.676|24.676|24.676|31.06|24.676|24.676|31.064|31.064|31.064|31.264|31.264|31.264|31.264|31.264|31.264|31.264|31.264|31.264|31.264|31.48|31.504|31.52|31.72|32.224|33.1|40.924|41.124|45.78|45.844|45.856|41.272|41.272|41.288|41.3|41.012|39.972|40.188|40.38|40.484|40.6|40.712|40.776|41.268|48.02|48.362|48.48|48.542|48.938|49.108|49.114|49.26|49.4726|49.6728|55.5626|56.0856|56.1016|56.5689|56.7541|56.8251|56.959|57.4352|57.6455|57.4365|57.6451|57.6451|57.8518||58.0479|58.0479|57.4472|57.6489|57.6691|57.8446|57.8646|58.7156|59.5963|63.6892|63.9131|63.9586|64.535|62.1856|60.8869|60.4786|57.8507|56.4848|57.0319|56.9461|55.6394|55.4063|55.6041|55.609|55.9332|55.9359|55.2852|53.9086|53.3712|52.042|50.9803|50.6122|50.9443|50.9443|51.2558|51.4328|51.8773|51.8833|51.2267|51.2301|51.3712|50.9634|51.3238|51.186|51.6581|50.4814|50.6899|51.005|51.3734|51.4808|51.7442|51.7659|51.7383|51.7661|51.8426|51.7546|52.0458|52.0458|51.9284|51.3883|51.2984|50.892|50.4901|50.3228|50.1402|50.1402||||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0849|SBSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.991|19.1825|19.2163|17.973|17.8385|17.8607|17.0184|17.0238|16.7807|16.6651|16.707|16.6481|16.5939|16.7786|16.9961|16.9636|17.0784|17.2112|17.492|20.0215|20.1303|20.1371|20.1939|20.2511|19.9648|20.054|20.1967|20.314|20.4094|20.478|20.553|20.6313|20.6851|20.8012|20.847|20.8945|20.9178|21.0381|21.1571||21.2386|26.565|21.5405|21.6062|22.7789|21.7586|21.4498|21.4782|22.5839|21.52|21.5402|21.5763|22.6782|21.627|21.646|21.2635|21.1713|21.1995|21.2292|21.2592|21.2742|21.2967|21.375|27.2441|27.2621|27.2845|27.3072|27.3326|26.8736|26.9076|26.9351|29.2565|29.3016|29.344|29.4334|35.0003|35.0525|35.0838|35.1599|33.7247|33.7181|33.7488|33.7946|33.8233|33.0116|33.0324||||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0850|AEGN|shares_outstanding|0|||||4.956|4.956|4.956|5.056|5.058|5.058|5.058|5.839|5.817|5.839|5.839|6.48|6.48|7.078|7.078|7.134|7.131|7.131|7.131|7.131|7.706|7.73|7.796|7.629|7.792|7.792|7.792|7.792|7.81|7.861|7.865|7.95|8.008|8.055|8.055|13.918|13.982|14.014|14.06|14.245|14.251|14.324|14.324|14.346|14.352|14.438|14.651|14.651|27.1522|27.144|26.889|27.144|26.938|27.172|27.172|27.215|27.219|27.274|26.458|27.302|25.561|25.395|25.235||27.8391|28.0596|28.0863|28.1526|26.8145|26.8159|26.4902|26.6024|26.539|26.5107|26.5175|26.5582|26.4402|26.447|26.4571|26.4582|26.7104|26.7427|26.7509|26.743|26.8084|26.8777|26.9256|26.9374|27.1741|27.2199|27.2296|27.2396|27.277|27.2991|27.398|27.4706|27.7507|27.9421|27.9295|38.4771|38.8336|38.8309|38.8804|38.9339|39.2384|39.2344|39.2237|39.246|39.4929|39.4701|39.7385|39.3524|39.2611|39.2798|39.279|38.9526|39.1901|38.6846|38.5761|37.9831|38.0471|37.6316|37.3743|37.3605|37.019|36.2278|36.2472|36.0535|35.1562|34.7205|34.1395|33.9563|33.6049|33.1205|32.6738|32.4625|32.4678|32.3036|32.314|31.9224|31.4919|30.9414|30.8075|30.716|30.6795|30.7684||||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0852|TOWN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.001|15.5574|15.613|15.6629|15.9886|16.1622|16.3032|16.3844|16.4737|21.3116|21.5271|23.0516|23.1085|23.5904|23.6109|23.692|23.7019|24.1575|24.2004|24.2812|24.3094|24.7073|24.7054|24.7653|24.8276|25.3026|25.3028|25.4002|25.6772|25.555|25.7392|25.7964|28.2747|28.6484|29.7302|29.7468|29.7605|29.9454|29.9334|29.9257|30.0196|30.2827|31.3672|31.3704|31.4697|31.5966|31.5784|34.7757|34.7476|35.3125|35.5161|35.5381|35.7857|51.4666|51.5513|51.5808|51.6055|51.6801|62.3652|62.3876|62.4922|||62.6199|62.629|72.2685|72.3545|72.3531|72.4659||72.6083|72.6335|72.6497|72.6199|72.646||||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0853|NFBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.8031|44.8031|44.8031|44.8031|44.8031||45.5441|44.8674|44.4647|43.9121|43.7225|43.5407|43.5407|43.316|42.9176|42.3709|41.2205|40.5186|40.3969|40.2067|40.217|41.4868|58.2028|58.2126|57.9395|57.9262|54.9167|53.0391|50.6488|48.4021|47.2329|45.9377|45.5687|45.5655|48.3621|48.3222|48.3371|48.5267|48.8439|48.8568|48.8808|48.8039|49.1269|49.4816|49.5347|49.6357|49.7738|49.1121|49.1549|49.1753|49.2919|49.2634||||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0854|AMED|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||1.525|1.547|1.55|2.584|2.584|2.584|2.584|2.584|2.584|2.585|2.585||||4.0799||||4.0956|||4.1973|4.2704|6.2161|6.8439|7.1013|7.5404|7.7501|7.882|9.5653|9.8327|12.0099|12.1159|12.224|12.5434|12.7062|13.1284|15.872|16.1903|16.474|20.2149|20.4085|20.5937|20.765|21.0448|21.17|21.2633|21.4149|21.6694|25.7987|25.9555|26.0941|26.2264|26.3686|26.4648|26.7562|26.9935|27.2477|27.3491|27.7196|27.9224|28.1912|28.436|28.7574|28.3189|29.2328|29.4451|29.8903|30.0297|30.3285|30.7305|31.3288|31.6408|31.0866|31.3829|32.1062|32.4095|32.539|32.6084|33.1959|33.3479|33.5946|33.6439|33.6659|33.6722|33.6073|33.3405|33.4999|33.5514|33.5972|33.693|33.8506|33.9136|33.9648|34.0566|31.8014|31.8773|31.9735|32.0377|32.1302|32.2466|32.2841|32.3703|32.4427||||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0856|FBP|shares_outstanding|0|||||||||||||||||||||5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.7056|5.9079|5.9079|3.9404|6.0146|6.0146|6.0146|6.0146|6.0146|6.0146|6.0146|6.2121|6.2137|6.2137|6.2137|6.0478|6.0438|6.0274|6.011|5.971|5.9578|5.9143|5.9157|5.9171|5.8971|5.8292|5.8252|5.7138|5.6121|5.4622|5.3779|5.3791||5.3274|5.3194|5.3144|5.3144|5.3144|5.3201|5.3273||5.3274|5.3341|5.3348||5.3394|5.3624|5.375||5.3854|5.3902|5.3902|5.5503|5.5503|5.5503|5.5503|5.5503|6.167|6.167|6.167|6.167|6.167|6.1674|6.1674|6.1698|6.1698|6.1698|6.1695|6.1695|6.1695|6.1695|21.304|21.3038|21.3037|21.3037|21.3037|205.1342|206.1345|206.1345|206.1794|206.2355|206.228|206.9821|207.0428|207.069|208.9679|212.7602|212.9776|212.9847|213.8273|214.6945|214.9821|215.0887|217.0116|217.1291|217.3876|217.4462|218.4306|215.9639|216.175|216.278|216.3903|217.1854|217.2408|217.2351|217.3316|217.3282|217.3606|217.3593|218.1607|218.1576||||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0857|AMC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.2397|97.2497|97.2497|97.2497|97.2508|97.2661|97.272|97.272|97.272|97.3372|97.3372|97.3372|110.0635|130.8015|130.8295|129.7612|127.6412|128.0225|127.5324|103.4753|103.4753|103.8431|103.8462|103.8499|103.8499|104.3194|104.3194|109.3194|||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0858|QDEL|shares_outstanding|0|||||2.404|2.403|2.404|2.405|2.408|2.408|3.382|3.382|3.392|3.392|3.411|3.413|3.551|3.547|3.551|3.558|3.563|3.558|3.563|3.587|3.642|3.614|3.723|3.73|3.851|14.383|14.383|14.383|14.383|14.383|14.383|14.457|14.6|14.675|14.937|16.475|15.122|16.168|18.327|18.327|18.459|18.575|18.61|18.671|20.983|21.15|21.172|21.363|21.55|21.583|21.649|21.824|23.546|23.554|23.713|23.714|23.749|23.768|23.788|23.788|23.822|23.822|23.857|24.029|24.635|24.729|24.835|28.069|28.165|28.2128|28.4104|28.682|28.7906|28.8094|28.8888|28.889|28.902|28.944|29.2272|30.406|31.6007|31.601|31.6871|31.848|31.962|32.8691|32.9223|33.9029|34.1137|34.1137|33.3862|33.53|32.4352|32.4999|32.6792|32.706|32.298|32.4867|32.5477|31.6921|30.0934|30.047|30.141|29.026|28.882|28.494|28.508|28.514|33.166|33.175|33.213|33.276|33.086|33.108|33.297|33.452|33.74|33.868|33.95|34.073|34.218|34.274|34.404|34.433|34.489|33.891|33.419|33.323|32.323|32.388|32.644|32.897|33.188|33.413|33.984|34.54|37.411|39.001|39.326|39.386|39.806|41.418|41.642|41.868|41.996|41.949||||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0861|NCI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0862|GTN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.495|11.724|11.7432|11.8759|11.7979|11.8109|11.907|11.921|11.954|11.927|11.96|11.976|11.983|15.433|15.4801|15.5054|15.5213|15.533|15.5991|15.61|15.625|15.6407|15.657|15.7313|15.7652|50.3745|50.4291|50.595|49.627|49.851|50.029|50.093|49.823|48.86|48.687|48.8048|48.8008|48.79|48.895|48.056|48.119|48.32|47.896|47.9617|48.1037|48.154|48.363|48.452|43.6857|48.5901|48.603|48.609|48.623|48.628|48.632|57.135|57.138|57.141|57.146|57.149|57.152|57.155|57.159|57.594|57.5986|57.5173|57.9166|57.9329|57.9942|57.995|58.5222|58.5228|58.5233|58.5008|72.3494|72.3499|72.3503|72.3507|72.689|72.6897|72.6903|72.499|72.8465|72.6019|72.602|89.852|88.769|88.7515|88.7515|88.7515|101.1546|101.1666|100.515|99.5396|99.8005|96.7886||||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0863|DVAX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4608|2.4608|2.4609|2.4625|2.4627|2.4745|2.4748|2.4758|3.0482|3.0495|3.0588|3.0658|3.9715|3.9741|3.9741|3.9765|3.9765|3.9806|3.9806|3.9854|3.9854|3.9922|3.9925|4.1274|5.4279|5.516|8.6577|8.8344|11.5611|11.6014|12.3418|12.5611|15.4626|15.6631|17.7729|17.827|18.2792|18.2886|18.2988|18.3055|26.2796|26.2856|26.2881|26.2934|26.307|28.926|30.237|38.425|38.446|38.496|38.497|38.526|38.599|45.448|54.748|60.587|61.533|62.254|62.608|62.691|62.862|65.02|65.1547|83.865|83.8711|87.5994|109.503||||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0865|ARAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3268|53.7784|53.8518|53.7986|55.0453|53.7986|54.5798|54.8505|56.9906|56.0714|56.6435|57.4052|57.7078|58.007|58.527|58.8593|59.7254|60.1516|70.0598|70.3908|71.0055|71.2579|71.8643|72.1439|73.9208|74.0962|74.5872|74.8202|75.9263|76.7065|77.1784|77.4225|78.4385|78.9715|79.4778|79.8648|80.8355|80.9245|81.3782|81.6939|82.8947|83|83.7398|83.7547|85.2876|85.5838|86.1293|86.5003|87.8856|88.0201|88.5215|88.5785|90.3315|90.5166|91.1781|91.2015|||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0866|NGHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.7318|93.3444|93.3444|93.4082|93.4274|93.4953|93.714|105.4339|105.5543|105.7149|105.9323|106.088|106.4281|106.5022|106.6071|106.6708|106.6976|106.8876|107.0578|107.1326|112.9406|113.1373|113.2156|113.313|113.3688|113.709|113.3975||||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0867|GFF|shares_outstanding|0|||||||||||||||||||||||||||30.602|30.6119|30.6735|30.9441|30.9507|30.9364|31.0022|31.1793|31.2596|38.8944|39.1067|39.2112|39.2211|39.2508|39.2915|39.3146|39.1639|38.8207|39.3421|37.5556|37.2805|33.8118|33.9933|33.9878|34.0109|33.9174|31.7647|32.1442|31.8109|31.8648|33.4609|33.4136|33.7425|33.7469|33.7997|33.968|33.4609|33.4774|33.4444|33.4411|33.3827|33.3498|32.8199|32.6866|32.6493|32.6493|32.6649|32.6858|32.7386|32.8516|33.1376|33.1941|33.0702|32.7587|32.7587|32.6094|29.4598|29.6336|29.5211|29.3691|28.9916|28.9467|29.1371|30.5705|30.2389|29.9319|29.7583|29.801|29.8486|29.8265|29.8243|29.8771|29.9297|29.8888|29.9088|30.1864|59.2759|59.2759|59.5145|59.514|59.574|59.597|59.628|59.63|59.919|62.118|63.504|63.289|61.75|61.7345|61.82|61.404|60.888|61.2143|60.006|59.718|59.089|54.8257|54.512|53.7087|53.149|52.4326|51.0454|49.8371|48.343|48.0839|46.5947|46.118|45.169|44.78|47.285|47.258|47.106|47.311|46.282|45.615|45.674|46.7636|46.8|46.8006|46.806|46.9087|47.4311|47.4255||||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0868|EIGI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.2383|124.7665|127.0524|127.365|127.5319|130.9143|131.0998|131.3024|131.5042|131.9385|132.4938|133.4884|133.7869|134.7939|135.7893|137.5033|138.0749|140.1907|140.4575|142.868|143.3064|143.4442|143.5616|145.7413|146.1409|146.2599|139.9665|140.4333||||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0869|RRTS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1817|1.1978|1.2038|1.2059|1.2075|1.2192|1.2282|1.2283|1.2327|1.233|1.2382|1.3748|1.4171|1.4343|1.4992|1.5026|1.5142|1.5163|1.517|1.517|1.5259|1.5304|1.5306|1.5306|1.5327|1.5329|1.5334|1.5336|1.5364|1.5367|1.5368|1.5369|1.5402|1.5403|1.5406|1.5559|37.5615|37.6371|37.642|37.8701|37.8926|||||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0870|OFIX|shares_outstanding|0|||||||||||||||||||||||||||||||||10.292|10.292|10.292|10.232|10.232|10.232|10.232|10.295|10.295|10.295|10.295|10.295|10.295|10.295|10.295|10.115|10.115|10.115|10.115|12.317|12.317|12.317|12.317|12.888|12.888|12.888|12.888|12.9597|12.96|12.96|12.96|12.9641|12.964|12.964|12.964|13.0298||||13.2063||||12.8023||||13.6362|14.1177|14.211|14.2215|14.98|15.1826|15.4372|15.6416|15.7119|15.7967|15.9265|16.0045|16.0092|16.0288|16.037|16.3856|16.4459|16.54|16.6244|16.9352|17.0383|17.0884|17.0907|17.1017||17.1031|17.1296|17.1308|17.1417|17.547|17.6202|17.66|17.7266|18.0231|18.242|18.4111|18.4654|18.7282|18.9465|19.2795|19.3393|19.4533|18.4943|18.1015|18.1023|18.3659|18.5346|18.6042|18.6115|18.7574|18.8393|18.6115|18.6597|18.1868|18.1085|18.0367|17.8282|18.0428|18.1194|18.2129|18.2788|18.4053|18.4858|18.5367|18.5797|18.7908|18.8316|18.8752|19.0226|19.0562|19.2091||||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0871|USNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||42.528|42.528|42.528|42.528|50.24|50.24|50.24|50.24|50.24|50.616|50.728|50.24|50.808|50.832|51.08|51.248|51.336|51.868|51.248|52.188|52.204|51.148|40.62|40.676|39.384|38.732|38.732|38.732|38.732|38.732|38.66|38.656|38.656|38.004|36.756|36.548|37.8|38.448|38.094|38.94|38.552|38.34|38.124|37.906|38.326|37.906|37.866|36.686|37.022|35.446|35.622|35.718|33.6081|32.5298|32.26||32.784|32.396|31.294|30.7019|30.7019|30.7|30.652|30.618|30.6184|30.618|31.52|30.618|31.6877|30.346|29.9192|29.88|29.982|28.7|28.992|27.642|26.864|27.642|27.72|27.772|27.962|26.808|24.74|25.266|25.3174|25.61|25.772|24.976|23.8883|23.984|24.352|24.485|24.5044|24.624|23.946|24.024|24.099|24.22|24.201|23.567|23.335|22.98|21.631|21.655|20.995|21.017||||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0872|CENX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20|20|23.12|20|20|20|20|20|20|20|20|20|20.202|20.202|20.202|20.203|20.3392|20.3392|20.3392|20.3392|20.478|20.5133|20.5133|20.5133|20.5536|20.5543|20.5543|21.0543|21.0702|21.0702|21.0705|21.1308|21.2148|31.6819|31.9868|32.0388|32.0883|32.1492|32.1747|32.1882|32.4021|32.4268|32.4568|32.4577|32.5851|40.9581|40.9738|40.9881|41.1312|41.1517|49.0484|73.5566|74.1395|74.1589|76.1499|92.5301|92.6604|92.7345|92.7417|92.7719|93.0942|93.2147|89.6028|88.8443|88.4497|88.467|88.4864|88.5486|88.5962|88.6027|88.6829|88.7103|88.7714|88.8048|88.9379|89.0646|87.8834|86.901|86.9317|87.038|87.0597|87.0756|87.0756|87.2509|87.2621|87.316|87.327|87.5448|87.5759|87.6011|87.6083|88.1034|88.8078|88.8938|88.8938|89.1857|89.461|89.4848||||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0873|BCRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||7.329|7.329|7.907|7.907|7.908|9.479|9.498|9.504|10.52|10.623|13.185|13.698|13.771|13.774|13.805|13.818|13.94|13.942|13.957|14.96|14.987|14.988|15.239|17.264|17.43|17.503|17.5361|17.5368|17.54|17.54|17.572|17.607|17.636|17.636|17.657|17.6571|17.666|17.666|17.698|17.8713|21.505|21.682|21.728|21.7583|26.149|26.149|26.365|28.8135|29.137|29.212|29.232|29.2488|29.36|29.5356|37.9487|37.9673|38.084|38.084|38.2577|38.3313|38.3313|38.345|38.735|43.9068|44.012|44.894|44.923|44.959|45.098|45.15|45.195|45.662|49.155|50.134|50.88|50.893|51.405|54.197|59.091|59.092|60.065|71.718|71.861|71.955|72.474|73.168|73.337|73.355|73.693|73.701|73.758|73.782|80.381|80.4281|98.389|98.411|98.7019|98.928|109.625|110.063|110.27|110.37|110.438|154.082|154.192|176.429||||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0875|CVGW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8365|11.8349|12.835|12.8449|12.9299|12.9299|12.93|13.5068|13.5068|13.5068|13.507|13.5068|13.5068|14.5188|14.362|14.2678|14.2918|14.2918|14.293|14.2928|14.2968|14.2998|14.371|14.4028|14.4038|14.4058|14.4188|14.4228|14.4228|14.5048|14.505|14.5048|14.6508|14.6568|14.712|14.7254|14.7264|14.7694|14.77|14.7874|14.7874|14.7874|14.824|14.847|14.7049|14.7049|15.72|15.7523|15.7604|15.7624|17.295|17.3164|17.3833|17.3833|17.384|17.4354|17.4354|17.4384|17.44|17.5227|17.5322|17.5322|17.533|17.5434|17.5676|17.5676|17.567|17.5977|17.5997|17.5946|17.595|17.6142|17.6385|17.6568||||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0876|IPI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4845|7.4845|7.4843|7.4843|7.4843|7.4847|7.4985|7.5032|7.5032|7.5032|7.5054|7.5101|7.5104|7.5111|7.5154|7.5202|7.5204|7.5208|7.525|7.5297|7.5299|7.5313|7.5377|7.5394|7.5394|7.5405|7.5507|7.5528|7.5528|7.5537|7.5672|7.5701|7.5703|7.5703|7.5839|7.5839|7.584|7.584|12.5995|12.6536|12.7075|12.7647|12.7688|12.8233|12.8233|12.8717|12.8781|12.917|12.917|12.9554|12.9644|13.0061||||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0877|TGH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.6046|47.6046|47.6046|47.6046|47.6047|47.7608|47.7608|47.7608|47.7608|48.005|48.1172|48.2046|48.3181|48.8652|48.9219|48.9364|48.9511|49.5305|49.5679|55.7496|55.7545|56.2571|56.3167|56.354|56.4506|56.6563|56.7122|56.7637|56.8631|56.9833|57.001|57.016|56.5331|56.5708|56.5908|56.5908|56.7871|56.7943|56.8137|56.8412|57.0972|57.0992|57.1459|57.1495|57.4022|57.4022|57.4465|57.209|56.8179|54.8705|53.2993||||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0878|ESPR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2772|0.3152|3.5706|3.6884|3.6894|3.7126|3.7153|4.1755|4.1786|4.1853|4.1895|4.2017|4.2039|4.2165|4.8064|4.8785|||||||||||||||||||||||||||||||||||||||0.3721|15.3352|15.3407|15.3793|15.4319|15.4436|20.3433|22.4476|22.4828|22.5147|22.5165|22.5399|22.5448|22.5539|22.5554|22.5885|22.5932|26.1875|26.3047|26.7516|26.8017|26.8043|26.8249|26.9082|27.0367|27.1782|27.4979|27.5481|27.7517||||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0879|NX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|84.6183|56.4122|56.4122|56.4122|56.4122|56.4122|37.6082|37.6082|37.6082|37.6082|37.6082|37.6082|37.6082|37.6082|37.6082|37.6082||37.7725|37.6534|37.6503|37.6503|37.8277|37.8566|37.7374|37.5108|37.8624|37.9014|37.8746|36.8078|36.8072|36.8328|36.8355|36.9725|37.0373|37.0601|37.0637|37.1653|37.2381|37.4879|37.5147|37.5356|36.1376|33.8713|33.9167|33.9167|33.9715|34.2187|34.2182|34.2205|34.2028|34.4254|34.7417|34.7417|34.85|35.0757|35.0609|35.1648|33.501|33.2925|33.1215|33.1621|33.0194|32.948|32.8017|32.8054|||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0881|ORIT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0882|LKFN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||17.262||||17.382||||17.4228|||17.418|17.412|17.397|17.397|17.442|17.391|17.442|17.442|17.376|17.3765|17.367|17.364|17.367|17.2627|17.3398|17.3398|17.3269|17.3269|17.3155|17.3155|17.3064|17.301|17.3117|17.3212|17.3286|17.3648|17.4524|17.5231|17.5271|17.6438|17.7424|17.7947|17.8406|17.842|17.9474|17.9927|18.0165|18.0465|18.2816|18.2908|18.3077|18.1676|18.196|18.2795|18.2958|18.6212|18.6242|18.483|18.5124|23.966|23.9896|24.0357|24.0385|24.1176|24.155|24.2062|24.2108|24.2187|24.3565|24.3802|24.3904|24.4352|24.5009|24.511|24.5421|24.5662|24.65|24.689|24.6957|24.6984|24.7819|24.7923|24.8114|24.8191|24.8951|24.8942|24.9237|24.9379|25.0177|25.0218|25.0267|25.0259|25.1244|25.1265|25.1298|25.1288|25.4428|25.4423|25.4454|25.4443|25.2346|25.2333||||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0883|HAFC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3045|3.3943|3.3942|3.4035||3.0372|3.4115|3.4193|3.1391|3.4269|3.4318|3.4402|3.4789|3.502|3.5135|3.5308|3.5409|3.567|6.1095|6.1346|6.1663|6.2027|6.2064|6.2212|6.0824|6.107|6.1136|6.1239|6.1346|6.1032|5.9951|5.873|5.7326|5.7382|5.7382|5.7382||5.7377|5.7664|6.4002|6.3173|6.3978|6.3998|18.8998|18.8998|18.9073|18.9073|18.9073|31.4892|31.4892|31.4892|31.4892|31.4965|31.5842|31.6048|31.7541|31.7616|31.7951|31.861|31.8944|31.9102|31.9336|31.9748|31.9772|31.9744|32.2495|32.2603|32.2528|32.3307|32.3926|32.3939|32.4131|32.4316|32.5027|32.5135|32.0872|30.9284|30.8605|30.9752|31.1739|30.7996|30.6227|30.6576||||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0884|MGNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0203|25.1776|27.4992|27.7245|27.7721|27.9956|30.0245|30.1234|34.2482|34.3458|34.5366|34.694|34.8133|34.8706|34.9804|36.6805|36.8071|36.8591|37.0246|42.229|42.2481|42.3533|48.805|48.8935|48.9143|48.9588|49.1312|53.365||||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0885|RTRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1066|0.1066|0.1066|0.1066|0.1067|0.1067|0.1067|8.9529|12.1906|12.322|18.3764|18.4156|24.4224|26.3019|26.3203|26.0485|34.8454|35.0728|36.0081|36.4659|36.5924|36.7251|37.704|37.9067|38.1614|38.2909|39.2807|39.3737|39.8733|40.3705|41.1679|41.3895|41.438|42.8993|42.9584|43.0889|43.1532|50.9029||||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0886|UFCS|shares_outstanding|0|||||17.412|17.142|17.142|17.142|17.142|17.142|17.146|17.146|22.962|22.962|22.962|22.962|22.962|22.962|22.962|22.672|22.548|22.054|22.054|22.672|22.054|22.054|21.974|21.92|21.82|21.668|21.668|21.628|21.628|21.628|21.628|21.628|21.628|21.64|21.638|21.638|21.638|21.638|21.638|21.638|21.638|21.638|21.638|21.65|21.65|21.65|21.65|21.658|21.658|21.476|21.456|21.456|21.454|21.454|21.454|21.454|21.412|20.184|20.184|20.184|20.184|20.158|20.148|20.12|20.113|20.0725|20.0716|20.0716|20.0716|20.0716|20.0716|20.0716|20.0736|20.0747|20.0747|20.0747|20.0751|20.0759|20.0765|20.0849|20.1111|20.1147|20.1289|20.1326|20.3538|23.5941|23.5966|23.5978|23.6029|27.6332|27.6332|27.649|27.6533|27.6625|27.4138|27.1959|27.1913|27.0284|26.7802|26.6241|26.5914|26.592|26.592|26.533|26.3668|26.3212|26.2315|26.1956|26.1956|25.8802|25.5027|25.5054|25.5078|25.4327|25.4174|25.2275|25.2663|25.3239|25.4013|25.3609|25.3968|25.2401|25.0564|25.0194|25.006|25.0481|25.0643|25.1514|25.3241|25.3907|25.3576|25.4298|25.3416|25.028|24.8499|24.9168|24.9127|25.044|25.0664|25.0974|25.1678|25.2452|25.0817|25.016|25.0161|25.0312||||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0888|SASR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||12.8876|12.9145|12.9385|12.9835|13.1154|13.1394|14.6507|14.6986|14.7556|14.7226|14.6567|14.5802|14.5067|14.4528|14.3928|14.3718|14.3823|14.3958|14.4318|14.4648|14.3911|14.3496|14.2985|14.3218|14.3495|14.382|14.4204|14.4836|14.494|14.5085|14.5167|14.5361|14.5032|14.4651|14.4744|14.4956|14.5097|14.5176|14.4931|14.6285|14.6427|14.6147|14.6237|14.794|14.8019|14.7858|14.812|14.8268|15.7359|14.4546|16.4538|16.3493|16.3614|16.3737|16.3837|16.404|16.4499|16.4609|16.4701|16.4879|23.9851|23.999|24.0067|24.0466|24.0844|24.0951|24.0792|24.091|24.144|24.8867|24.8961|24.9054|24.9549|24.9676|24.9851|24.99|25.0435|25.0697|25.0768|25.0449|24.7339|24.5625|24.4249|24.296|23.8273|23.8746|23.8867|23.9011|23.9302|23.984|23.9904|23.9963|35.4633|35.5119|35.5215|35.5307|35.5571|35.615|35.6258|34.9704|34.1647|47.001|47.0258|||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0889|SSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0892|WSFS|shares_outstanding|0|||||||||||||11.829|11.829|11.829|11.829|13.602|13.602|13.602|13.617|14.049|14.049|14.049|14.049|14.049|14.097|14.118|14.13|14.181|14.241|14.304|14.373|14.439|14.508|14.55|14.571|14.571|14.571|14.571|14.856|15.198|15.75|15.807|15.942|16.731|43.521|43.521|43.521|43.521|43.521|43.527|43.527|41.544|39.321|39.351|43.701|37.5889|37.266|37.326|37.38|37.392|37.575|36.699|34.512|34.317|33.954|33.96|33.8077|32.5282|31.5982|31.1482|30.5509|30.1159|27.9319|27.4341|27.4394|27.3496|27.2519|27.2809|26.0924|23.1763|22.8815|22.3814|21.9639|22.0861|21.0469|21.1066|21.2591|20.9955|20.5803|19.4091|19.7882|19.8185|19.9512|20.0253|19.9248|18.8615|18.8609|18.6452|18.5197|18.4215|18.4041|18.5402||18.4953|18.573|21.2238|21.2401|21.2911|21.3501|25.4895|25.5757|25.7842|25.8114|25.8338|26.0344|26.1155|26.1215|26.2012|26.3205|26.3799|26.4451|26.5334|26.6863|26.7303|26.7733|28.1873|28.2078|28.2667|27.9092|27.3916|29.7628|29.5225|29.549|31.3344|31.3901|31.4579|31.4347|31.4105|31.4184|32.0034|31.7042|31.8522|31.3741|53.1275|53.232|52.4448|51.5669|50.6332|50.6601|50.673|||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0894|ATNI|shares_outstanding|0||||||||||||||||||||||||||||||||||||30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|30.6825|12.2725|12.2725|12.2725|12.2525|12.1175|11.6475|11.6475|11.6475|11.8925|12.3553|12.4553|12.4663|12.2725|12.4663|12.4663|12.4668|12.489|12.4889|12.4889|12.5095|12.4662|12.4704|12.5017|12.5017|12.5017|12.5276|12.5276|12.5364|12.5114|12.4507|12.411|12.411|12.411|12.9498|12.487|15.127|15.1707|15.1905|15.2084|15.2205|15.2205|15.2308|15.2011|15.2011||15.2286|15.2359|15.2359|15.2337|15.2337|15.2337|15.2337|15.3832|15.3929|15.4004|15.3832|15.3832|15.514|15.4512|15.4512|15.5767|15.6881|15.7211|15.7553|15.8162|15.9073|15.9247|15.915|15.9257|15.9999|16.4064|16.0511|16.0677|16.1435|16.1515|16.139|16.139|16.191|16.2054|16.0169|16.0257|15.984|15.9575|15.959|16.0027|15.9939|16.005|15.9985|16.0019|15.979|15.9684||||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0896|COWN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.75|3.75|3.75||3.75|3.75|3.75|||3.75|3.75|3.7471|3.9509|3.9905|3.9804|3.6222|3.6073|3.5918|3.5873||3.7929|3.781|14.0994|18.6858|18.6858|18.7414|18.856|18.8726|18.9041|29.0617|28.7716|28.5119|28.4941|28.5521|28.4907|28.112|28.9129|29.4653|29.3529|28.7567|28.8381|28.7417|28.4087|27.9228|27.7922|27.4983|26.7745|26.4012|26.5196|26.8017|26.8285|26.7313|27.3125|31.0741|31.0875|29.632|29.5172|29.6095|29.1425|28.4379|29.5807|29.4803|29.0131|28.6104|27.6281|27.6416||||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0897|KRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.709|30.771|30.851|31.204|31.39|31.881|32.052|32.092|32.092|32.243|32.24|32.276|32.277|32.528|32.528|32.528|32.547|32.774|32.799|32.828|31.831|31.377|31.35|30.524|30.569|30.84|30.833|30.916|30.96|31.176|31.207|31.261|31.605|31.887|31.886|31.957|31.917|32.019|31.868|31.707|31.751|31.855|31.862||||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0899|NBHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1912|52.3277|52.3149|51.3772|51.213|44.9183|44.4865|42.6377|39.8628|38.885|36.7978|35.0533|30.3187|30.3585|29.2524|28.8109|26.2822|26.3866|26.7155|26.7888|26.803|26.8756|30.48|30.7268|30.7596|30.7691|30.9586|31.139|31.1691|31.1766|30.4834|30.569|30.5944|||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0900|MYRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6908|19.7128|19.7128|19.7128|19.7482|19.8039|19.8074|19.8819|19.8074|19.9716|20.0071|20.1271|20.2097|20.4017|20.405|20.5004|20.5324|20.6464|20.7472|20.9811|21.0057|21.1323|21.2231|21.2988|21.3222|20.9586|20.7916|20.8981|21.0384|20.8048|19.9693|18.8781|16.2018|16.0647|16.3331|16.4731|16.4917|16.4585|16.4648|16.4921|16.5653|16.5641|16.565|16.61|16.6445|16.647|16.6486|16.6849|16.7086||||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0901|FN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.7517|33.7646|33.7903|34.1793|34.2076|34.239|34.4223|34.4668|34.4708|34.4962|34.536|34.6263|34.635|34.7337|35.0342|35.1048|35.1528|35.3198|35.3719|35.4261|35.4377|35.7768|35.8717|36.0162|36.1564|36.7005|36.9185|37.3266|37.3405|37.5723|37.2813|36.4346|36.4346|36.8295|36.8491|36.8271|36.8416|37|37.0198|36.7168|36.7279|36.9379|||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0902|NHC|shares_outstanding|0|||||||||||||||||||||||||||||||||7.264|7.264|7.264|7.307|7.307|7.307|7.307|7.749|7.307|7.753|7.753|7.796|7.754|7.754|7.754|7.826|7.754|7.754|7.827|8.358|8.424|8.424|8.447|8.48|8.861|8.862|8.867|10.103|11.216|11.252|11.317|11.379|11.43|11.43|11.43|11.553|11.549|11.549|11.1701|11.2457|11.2769|11.2769|11.1701|11.477|11.5179|11.5165|11.5165|11.594|11.5965|11.5966|11.624|11.6628|11.6641|11.6742|11.6743|12.2195|12.2354|12.2454|12.2454|12.2757|12.2938|12.2938|12.304|12.5197|12.5383|12.5383|12.5384|12.7579|12.7678|12.7829|12.9959||13.3321|13.6634|13.6828|13.7177|13.7377|13.7786|13.5958|13.6373|13.8045|13.832|13.832|13.8627|13.9828|13.9829|13.9929|14.1581|14.0582|14.0653|14.0634|14.078|14.2198|14.2272|14.0983|14.1109|14.2188|14.2493|14.3052|15.0006|15.2641|15.2792|15.1492|15.1629|15.1799|15.195|15.1969|15.2121|15.2195|15.2257|15.2257|15.255|15.304|15.3188|15.3188|15.3322|15.3466|15.3575||||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0904|TRST|shares_outstanding|0|||||47.7395|47.7395|47.7395|47.7395|47.7395|47.7395|47.7395|47.7395|47.7395|47.7395|47.7474|47.7474|47.7474|47.7474|47.758|47.8954|47.758|47.758|47.758|47.7923|47.8637|47.8637|47.8637|47.8557|47.8637|47.9614|47.9641|48.0354|48.0777|48.0777|69.1822|69.2641|69.4121|69.5785|87.1846|69.782|69.9749|70.0436|70.0595|70.07|70.3528|70.3528|70.403|70.4109|70.7442||||71.0089||||71.343||||70.9723|||70.8648|71.1796|70.9812|70.8172|71.9572|70.6439|70.68|70.594||71.1848|70.9614|61.93|71.3061|71.9729|72.1728|74.0324|74.1776|74.2778|74.2755|74.3646|73.9459|74.322|74.1909|74.1434|74.54|74.827|74.8963|74.739|74.7756|74.8234|74.828|74.8282|74.8733|75.1159|75.0159|75.3259|75.5269|75.5269|75.6752|76.0831|76.2183|76.2183|76.4214|76.537|76.651|76.7612|76.8733|76.9987|77.1299|77.2438|77.3666|93.1536|93.4211|93.5485|93.6744|93.8073|93.9352|94.0711|94.2038|94.3344|94.4633|94.564|94.6654|94.7851|94.8573|94.9556|95.056|95.1487|95.2622|95.3686|95.4928|95.6143|95.7802|95.9172|96.0149|96.1076|96.2893|96.3586|96.4751|96.5859|96.6586|96.7459|96.8223|96.9168|96.9217|96.4327|96.4327|96.4327|||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0906|HLIT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||19.632|19.648|19.808|20.08|20.24|20.304|20.322|20.47|20.67|20.816|20.828|23.054|23.332|23.388|23.452|23.9396|30.138|30.302|30.502|30.8005|57.3108|57.7772|57.891|58.23|58.236|59.002|59.063|59.492|59.572|60.0637|60.064|60.462|60.462|60.821|71.24|71.811|72.238|72.256|72.286|73.094|73.543|73.59|73.636|74.15|74.171|74.645|78.386|79.284|79.41|80.798|93.772|94.109|94.473|95.0139|95.3705|95.6596|96.1038|96.1085|96.11|96.8746|97.5479|111.94|112.36|114.7911|115.703|115.895|116.257|117.54|116.203|115.732|114.193|114.336|100.92|100.901|99.413|95.735|92.475|88.408|87.7|88.533|88.128|87.477|76.015|77.3002|78.015|78.311|78.456|80.503|80.669|81.606|82.554|85.194|85.439|86.687|87.057|88.784|89.074|90.315|91.875|96.566|96.863||||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0907|AMWD|shares_outstanding|0||||||||||||||14.866|16.682|16.682|16.682|16.682|15.142|16.572|16.572|16.572|16.572|16.578|16.584|16.598|15.028|15.034|15.052|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.056|15.054|15.054|15.062|15.078|15.098|15.098|15.102|15.1393|15.208|15.214|15.216|15.2642|15.348|15.404|15.4453|15.4698|15.4946|15.5503|15.6018|15.6222|15.6718|15.8089|15.8323|15.8463|15.9017|15.9777|16.0117|16.0626|16.0672|16.1366|16.1582|16.2899|16.4299|16.3658|16.5202|16.3273|16.3318|16.3629|16.1524|16.1721|16.207|16.1342|16.2744|16.4168|16.4446|16.4682|16.5041|16.4041|16.4728|16.4732|16.0328|15.9609|15.6035|15.6605|15.6484|14.4113|14.432|14.2009|14.1503|14.0709|14.049|14.0709||14.1027|14.1489|14.1657|14.2055|14.2223|14.2554|14.2803|14.2955|14.2967|14.3576|14.3799|14.3953|14.3953|14.5035|14.629|14.8226|14.9239|15.3841|15.5277|15.4763|15.5145|15.7972|15.8946|16.0797|16.2588|16.2945|16.2963|16.244|16.2942|16.2662|16.2325|16.2328|16.3053|16.1041|17.5033|17.5033|17.5466|17.4046|16.9655|16.849|16.8699|16.9215|16.9252|16.9265|16.9426||||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0908|RECN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0909|CUBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3477|11.3477|11.3477|18.4595|18.4595|18.4829|27.1282|27.1633|26.6466|26.7236|26.7294|26.735|26.7455|26.824|26.8717|26.8824|26.9018|27.037|27.2868|27.5442|30.2899|30.6363|30.7308|30.7876|31.3825|31.4663|31.6696|31.6873|31.003|31.1312|31.202|31.2458|31.3368|31.47|31.5103||||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0910|GERN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.014|10.04|10.22|10.668|10.774|10.796|11.147|11.192|11.247|13.661|15.849|16.487|16.788|17.381|21.424|21.5769|21.727|21.7808|21.8018|21.8596|22.0355|24.4818|24.7035|24.7373|24.7394|24.7668|29.6004|33.1499|39.1068|39.3167|45.0965|45.4175|45.6335|52.2203|55.4356|55.6199|64.8142|64.8299|65.9157|66.16|66.346|70.4491|72.8721|75.3249|75.3526|76.0624|77.9042|78.6474|79.1681|89.009|89.0531|91.0512|91.6278|92.5219|97.4582|101.9266|102.5904|122.6167|128.9442|131.4012|131.5231|131.4431|132.104|131.3159|130.7556|130.2427|130.4345|129.8959|128.9495|130.6779|156.9279|156.8618|156.9341|157.4299|158.0843|158.1229|158.2219|158.7814|158.9293|159.1393|159.1451|159.1586|159.1761|159.2136|159.2318|159.8772|160.6623|182.5471|186.3481|186.3927|186.406|186.6384|192.8651|199.8146|200.3508|310.4424||||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0911|TR|shares_outstanding|0|||||89.6461|92.3107|91.497|91.5421|91.5421|90.7123|90.7123|88.0676|90.7123|90.7899|90.7466|82.3111|90.7466|90.7466|90.7466|53.1909|90.7466|90.7123|90.7123|88.0857|90.7322|83.0435|83.0435|83.0435|85.5186|85.5186|85.5186|85.5186|88.0604|85.5114|85.5114|85.5114|88.0604|88.0604|90.7015|88.0676|90.6943|90.6943|90.6943|88.0604|88.6179|90.6871|91.5151|90.6871|59.4678||||59.6897||||59.6029||||59.0135||||58.6529||||56.8847|86.855|86.371|83.413|85.987|85.987|85.8967|83.3226|85.3129|85.3778|85.1729|84.2159|83.4399|83.5298|82.7611|79.7331|81.8244|81.3524|81.4427||81.0098|80.9538|81.0446||80.1232|79.6283|78.8794|78.8485|78.9309|78.4383|78.2429|77.3233|76.1329|76.1329|76.2226|76.1534|75.8592|74.515|74.1394|74.0146|71.9467|73.5996|73.5087|72.8819|70.7719|72.6071|72.4934|71.9787|71.8378|71.6819|71.3289|70.8076|71.4709|71.2406|71.2077|70.6771|70.4566|70.3529|70.0876|69.6654|69.5877|69.3237|68.9292|68.4805|69.1199|69.0432|68.5448|68.3672|68.0836|67.7903|67.5011|67.3807|66.9937|66.8781|66.8476|65.9612|67.6404|67.4083|67.1856|66.984|66.7138|66.6889||||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0912|PRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7829|25.9999|26.141|26.1848|26.2224|25.9457|25.6917|25.693|25.7072|25.7242|25.7459|26.0096|26.1199|26.1478|26.3594|26.773|26.8842|26.9372|27.0148|27.3354|27.4076|27.4552|27.5488|27.9146|28.0693|28.1184|28.1886|28.9337|28.9679|29.0172|29.0602|29.4944|29.6001|29.681|29.739|30.3202|30.3348|30.5204|30.5837|31.4037|31.7064|31.9016|31.9392|32.5889|32.7113|37.139|37.1559|37.8727|40.1837|42.0426|42.6301|43.2917|43.3045||||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0913|ETH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||35.451|38.759|38.759|42.84|42.927|42.927|42.996|43.001|38.213|43.052|43.202|42.762|42.783|42.915|43.094|43.184|43.19|43.126|43.051|43.033|43.127|42.658|41.319|40.829|40.885|40.921|40.792|40.8738|39.5494|39.4071|39.3895|39.3712|39.3973|39.403|38.6701|38.7285|38.7375|38.4584|37.7603|37.7735|37.1113|37.1976|37.2509|37.287|37.28|36.556|35.9425|35.4975|34.908|34.514|33.377|32.9872|33.0428|32.1199|31.7359|31.7373|31.2856|29.9978|29.7676|29.0221|28.6859|28.6859|28.709|28.769|28.9539|28.9539|28.9169|28.9169|29.1144|28.9319|28.7286|28.7266|28.7758|28.779|28.7434|28.8501|28.8633|28.8353|28.8381|28.8581|28.9045|28.9076|28.9146|28.9181|28.9257|28.9272|28.9272|28.9335|28.9488|28.407|28.4147|27.8089|27.7435|27.7461|27.7583|27.6902|27.6962|27.4472|27.4707|27.4759|27.1904|26.5293|26.5293|26.5795|26.58|26.587|26.588|26.046|25.053|25.053|25.0531|||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0914|BLDR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6481|35.6743|36.0159|36.9622|37.4184|37.6444|38.0176|38.6747|38.8417|38.8897|38.9661|39.3343|39.3743|39.4038|39.4322|39.3642|39.3732|39.4234|36.347|96.709|96.694|96.872|96.769|96.768|96.738|96.806|96.806|96.644|96.69|96.813|96.916|96.9|97.189|97.276|97.905|97.97|98.084|98.133|98.226|98.537|99.326|109.267|109.726|110.114|110.839|111.538|111.564|112.356|112.582|112.931|113.572|114.619|114.671|114.725|115.078|115.603|115.88|115.767|116.052|116.545|116.701||||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0915|SGMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||27.36|27.381|27.401|27.598|27.647|28.255|28.748|28.922|28.862|28.884|30.528|30.942|31.456|31.474|31.474|34.437|35.282|35.335|35.335|35.417|35.844|35.937|35.943|36.026|36.815|36.183|36.268|36.5|36.6034|36.8863|36.9093|40.156|40.196|40.269|40.431|41.203|42.986|43.063|57.529|59.375|59.619|59.94|60.209|61.504|62.593|63.305|87.709|88.414|89.076|89.474|89.754|89.869|91.11|91.305|91.434|91.628|92.5364|92.7085|92.8624|93.414|92.6143|92.8261|92.8779|92.6742|92.45|92.642|92.765|93.883|94.095|92.398|91.572|91.725|92.049|91.725|92.128|92.433|92.756|92.602|86.707|84.395|84.987|85.074|85.188|85.24|84.2|84.6|84.8|85.1|85.8|86.1|86.2|86.5|87|87.5|87.6|88|88.7|89.4|89.6|89.9|90.7|91.4|91.4|91.9|93|93|93|94|94|95|95.1218|||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0916|IVC|shares_outstanding|0|||||22.152|22.152|22.152|22.152|22.024|22.024|22.024|22.224|22.224|22.288|22.288|22.276|22.276|22.276|22.276|22.276|22.276|22.276|22.276|22.276|22.276|22.552|22.552|22.552|22.832|22.892|23.092|23.112|23.096|27.128|27.132|27.328|27.388|27.39|28.518|28.712|28.756|28.758|29.47|28.814|28.912|28.944|29.024|29.056|29.104|29.134|29.158|29.562|30.376|29.363|29.395|29.432|29.532|29.565|29.679|29.724||29.977|29.884|29.893|30.02||29.977|29.9996|30.0767|30.1199|30.266|30.381|30.5743|30.6656|30.7042|30.701|30.9526|30.9432|30.9894|31.019|30.8265|30.8996|31.0341|31.081|31.264|31.145|31.171|30.947|31.6059|31.6781|31.7213|31.749|31.8618|31.8766|31.8897|31.977|31.9763|31.968|32.0452|32.038|32.0763|32.0571|32.1465|32.1353|32.1353|32.1293|32.3051|32.325|32.3981|31.2889|32.4029|32.326|31.9152|31.9568|31.8493|31.821|31.822|31.819|35.035|31.903|32.005|31.975|32.003|32.011|32.154|32.142|32.115|32.117|32.355|32.469|32.548|32.564|32.481|32.469|32.432|32.431|32.765|32.866|32.856|32.837|33.127|33.235|33.201|33.175|33.788|33.673|33.658|33.662|34.459|34.419||||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0917|UBNK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0919|CASS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||17.6078|17.6078|17.6078|17.6124|17.6194|17.6194|17.6194|17.6194|17.6285|17.6331|17.6422|17.6605|17.6879|17.1811|17.1811|16.9985|16.1766|15.9392|15.51|15.2269|14.9849|14.7751|14.5275|14.5275|14.6234|14.6275|14.6275|14.6272|14.643|14.4998|14.5041||14.553|14.5675|14.5759|14.5759|14.5367|14.5517|14.5635|14.4949|14.6671|14.626|14.6321|14.6311|14.7073|14.7075|14.7075|14.788|14.7924|14.6087|14.6444|14.7154|14.7302|14.7355|14.9595|14.99|14.9904|15.005|15.005|14.9942|15.0269|15.0385|15.0385|15.0397|15.0763|15.0833|15.0977|15.1323|15.1534|15.1748|15.1983|15.2084|15.2193|15.2268|15.2014|15.1834|15.1403|15.0753|14.9859|14.9586|14.8808|14.7442|14.752|14.7688|14.779|14.789|14.7396|14.7443|14.7452|14.7523|14.7621|14.6113|14.5263|14.4894|14.4978|14.5144|14.4136|14.4211||||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0920|CZR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4474|46.4267|46.5166|46.5166|46.4447|46.8178|46.9427|47.0756|47.1057|47.1057|47.1633|76.6255|76.8046|76.826|77.2411|77.3261|77.3912|77.4389|77.4392|77.5431|77.5457|77.5691|77.8029|98.5657|168.4272|||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0921|CDR|shares_outstanding|0|||||||||||||||||||||||||0.7763|0.7763|0.7763|0.7763|0.7763|0.7763|0.7763|0.7763|0.7763|0.762|0.76|0.7577|0.7577|0.7577|0.7577|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.7483|0.1807|0.1807|0.1807|0.1807|0.1807|0.3142|0.314|0.314|0.2641|0.2307|0.2307|0.2307|0.2307|0.2307|0.2307|0.2315|0.2315|0.2315|0.2838|0.2378|0.238|16.456|16.456|16.456|16.456|19.351|19.351|22.341|28.509|29.618|30.239|33.632|34.49|43.271|44.1882|44.2309|44.2308|43.622|44.461|43.769|43.771|44.855|45.0625|45.062|45.084|52.139|62.911|65.104|66.035|66.52|67.517|68.002|68.01|66.615|69.306|71.823|71.792|71.817|72.306|72.288|72.289|72.2|79.227|79.214|79.213|79.213|85.026|81.821|85.05|85.049|85.344|85.342|85.333|85.316|82.183|85.572|91.319|91.317|91.71|91.215|91.211|90.436|89.037|89.025|85.944|89.02|89.327|89.33||||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0924|IPHI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0488|25.0881|25.3957|27.2124|27.6826|27.8822|28.2647|28.3872|28.6393|28.73|29.0661|29.2965|30.0508|30.2444|31.1267|31.5185|31.7645|37.311|37.9512|38.735|39.0349|39.3893|40.0099|40.613|41.2204|41.3034|41.7927|42.268|42.4262|42.7802|43.1974|43.8143|44.0277|44.2927|44.6607|45.4014|45.6512|45.9095|46.1483|51.8701||||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0925|CVCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.293|6.293|6.293|6.2887|6.2887|6.2887|6.2887|6.2887|6.2887|6.3348|6.337|6.353|6.359|6.359|6.3745|6.4005|6.4215|6.4272|6.4524|6.4524|6.4682|6.4965|6.5068|6.5068|6.507|6.5097|6.5417|6.5417|6.5418|6.542|6.8176|6.8176|6.8895|6.8902|6.8908|6.8908|6.9665|6.968|6.968|6.968|6.97|8.8373|8.8398|8.8448|8.8498|8.8574|8.8574|8.8592|8.8687|8.8909|8.9121|8.928|8.9391|8.9908|8.993|8.995|9.0158|9.0276|9.0353|9.0449|9.0613|9.0974|9.0983|9.0983|9.1116|9.1275|9.1412|9.1732|9.1771||||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0926|INO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3537|1.3541|1.3769|1.3896|1.3971|1.427|1.704|1.7056|2.1004|2.1098|2.11|2.11|2.1101|2.5108|2.5108|3.1499|3.1499|3.1515|3.2154|3.6728|3.9801|4.3554|4.4035|4.4935|4.6051|4.7553|4.7609|4.8774|7.3672|7.6071|7.7173|7.7338|8.9099|9.7061|10.8879|10.9537|10.9537|10.9687|10.9715|11.003||11.0104|21.4696|25.5299|25.6865|25.6914|25.7225|25.8666|26.2595|31.8135|31.8142|31.8142|33.7421|33.7421|33.7421|34.2638|36.0783|44.9852|45.0147|51.905|52.5762|60.0366|60.3177|60.4579|60.7411|60.7411|71.8102|72.1808|72.218|72.2682|73.4829|73.9667|74.0624|74.627|77.6338|90.2949|90.3576|90.7049|91.4744|94.4724|97.2258|97.934|98.5844|99.0462|101.361|145.9151|158.7564||||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0927|QUAD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.8397|46.8994|46.8|47.3|47.3|46.9|46.6|46.9|46.9|47.2|47.2|47.6|47.7|48|48|48.8|48.8|48.8|48.9|48.9|49.6|49.6|49.6|49.8|50|51|51.4|52|52.1|51.8|52|53.6|51.7|51.7|51.6|52.8|52.8|52.8|52.7|53.7846|53.7||||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0928|DXPE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0397|8.214|8.214|7.974|||||8.422|8.108|8.11|8.1434|8.1454|8.1532|8.1532|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.1434|8.144||7.9798|8.0298|8.0618|8.0606|8.2322|8.4626|9.473|9.5908|10.1035|10.2483|10.2483|10.2483|10.6278|12.6522|12.6121|12.604|12.61|12.61|12.8472|12.8633|12.8693|12.8697|12.9171|12.9352|12.9602|13.724|13.894|14.0796|14.0974|14.1054|14.0881|14.1182|14.0749|14.1587|14.0773|13.9769|14.0003|14.0532|14.0633|14.4685|14.5366|14.4445|14.454|14.3752|14.2266|14.2344|14.1185|14.3911|14.4298|14.5125|14.8485|17.1974|17.3487|17.4017|17.3889|17.3156|17.3543|17.5679|17.5703|17.4013|17.4351|17.6012|17.6033|17.6041|17.7213|17.7726||||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0929|HZO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.336|14.6|14.607|15.086|15.238|15.137|15.18|15.1927|15.2186|15.2218|15.2243|15.1851|15.1957|15.2214|15.2229|15.278|15.2786|15.2834|15.3082|15.3158|15.3497|15.4017|15.4584|15.5945|15.7327|15.711|15.9493|17.5108|17.5752|17.6781|17.9376|18.6547|18.6284|18.61|18.2835|18.6997|18.8063|18.5122|18.3568|18.3684|18.4212|18.4245|18.5121|18.5121|18.661|18.4245|21.9389|22.0372|22.1318|22.148|22.3114|22.3614|22.4493|22.5122|22.6321|22.6625|22.89|22.9102|22.9729|23.2963|23.459|23.5456|23.7704|23.9684|24.0436|24.2119|24.3138|24.6768|24.6801|24.1997|24.2281|24.1155|24.1839|24.2856|24.2431|24.3508|24.276|21.8876|22.0717|22.2299|22.5123|22.6705|22.8331|22.837|21.6576|21.3217|21.5|21.4706|21.3217||||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0930|FFIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||26.8179|30.0232|28.8971|27.8024|27.2562|26.8899|26.9033|26.5055|26.3796|26.3189|25.4828|24.4982|23.2552|23.0462|22.3382|21.8616|21.5335|21.1789|21.0272|20.841|20.6703|20.5837|20.4038|20.2216|19.6375|19.6416|19.0733|18.8881|18.8904|19.4026|19.1103|18.8975|19.3744|19.228|19.1831|19.2322|19.2045|19.2758|19.3367|19.4658|19.5025|19.4658|21.1151|21.1313|21.1152|21.262|21.2716|21.1651|21.3433|21.586|21.6257|21.7158|21.7158|21.7966|30.1142|31.1277|31.152|21.7966|31.2379|31.2559|31.3507|31.5199|31.1606|30.9042|30.9196|30.9493|30.9041|30.7433|30.8461|30.1036|30.0927|30.1233|30.2527|30.185|29.6469|29.4038|29.4038|28.923|28.8302|28.8306|28.9866|28.6312|28.6328|28.6329|28.8112|28.8039|28.8199|28.5883|28.5464|28.3192|28.0251|27.9836|28.1872|28.1879|28.1572|28.1572|28.2136|28.2174|28.2184|||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0931|FRED|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0932|LMNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1221|27.1531|27.535|27.586|28.2507|28.3694|28.6764|28.7883|29.2871|29.4042|29.4042|29.4462|29.6258|29.6768|30.2289|30.3011|30.5621|30.7211|31.1406||31.3189|31.3189|31.6349|31.6557|31.9767|31.456|31.6517|31.6786|35.8284|36.0578|36.6052||36.8154|36.8154|41.4643|41.4733|41.413|41.486|41.798|40.7363|41.8985|41.0936|41.1489|41.245|41.2357|41.3264|41.3496|40.969|40.9973|41.1108|40.7038|40.8249|40.838|40.4613|41.0438|41.1337|41.4052|41.7025|41.7177|41.806|42.0716|42.1248|42.1686|42.3146|42.4668|42.6271|42.7087|42.8025|43.0915|43.2645|43.3036|43.4045|43.6672|43.8301|43.8387|43.8992|44.1201|44.2134|44.2221|44.3254|44.6024|45.0421||||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0934|KAI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||10.1866|10.1866|10.066|12.0624|12.0624|12.0624|12.0624|12.0624|12.0624|12.0624|12.0668|12.0816|12.1316|12.1532|12.1592|12.1712|12.1932|12.2154|12.219|12.2262|12.2284|12.2668|12.3532|12.3022|12.3352|12.3862|12.3052|12.228|12.237|12.234|12.2366|12.242|12.2534|12.2575|12.2656|12.2773|12.277|12.277|12.2271|12.24|12.2391|13.547|13.547|13.547|13.5743|13.6189|13.6538|14.1017|14.2996|14.0675|13.864|13.9151|13.9396|13.8947|13.7362|13.7362|13.6007|13.9032|14.0029|13.9878|13.9351|14.2247|14.1797|14.4305|14.0105|13.7931|12.9685|12.5498|12.265|12.27|12.275|12.4049|12.4207|12.4307|12.1856|12.2547|12.304|12.3473|11.9239|11.6404|11.6754|11.3593|11.3191|11.1306|11.2057|11.1619|11.1432|11.0994|11.1746|10.9287|10.8869|10.8641|10.948|10.893|10.7798|10.7734|10.849|10.8973|10.9148|10.9376|10.9976|11.0043|11.0073|11.0103|11.0902|11.0956|11.1073|11.11|11.1744|11.2549|11.2721|11.4093|11.4695|11.4966||||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0935|WMC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3335|10.3439|10.3439|24.1439|24.3045|24.3045|24.3045|26.8533|27.0685|41.7185|41.7185|41.7198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.9198|41.7941|41.6797|41.6164|48.1164|48.1164|48.2244|53.2244|53.2244|53.5239|53.4239|59.4586||||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0936|ACET|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0938|MOD|shares_outstanding|0|||||28.848|29.732|29.732|29.732|29.732|30.02|30.02|30.248|30.12|30.12|30.148|29.436|29.2|29.2|29.18|29.356|29.9|29.9|29.876|29.96|29.754|29.69|29.696|29.484|29.48|29.512|29.59|29.524|29.492|29.862|29.428|29.388|29.356|29.382|29.426|29.484|29.539|29.537|29.566|29.595|29.624|29.669|29.709|29.708|29.7|29.663|29.641|29.671|29.759|29.837|29.857|29.858|29.833|29.774|29.744|29.72|29.664|29.6448|29.609|29.47|29.525|29.446|29.554|29.407|29.261|29.265|29.29|29.355|29.53|32.952|33.161|33.314|33.471|33.631|33.638|33.64|33.773|33.888|33.909|33.946|34.077|34.176|34.264|34.383|34.531|34.622|34.45|33.43|33.572|32.518|32.382|32.357|32.4171|32.402|32.245|32.201|32.293|32.262|32.8021|32.7989||32.39|46.245|46.26|46.261|46.359|46.429|46.526|46.546|46.544|46.721|46.721|46.767|47.103|47.103|47.2|47.2|47.4|47.5|47.5|47.6|47.9|47.9|47.9|47.9|48.1|48.2|48|47.4|47.7|47.8|50.1|50.1|50.1|50.3|50.5|50.5|50.7|50.7|50.6|50.7|50.8|50.8|50.8|50.9|51||||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0939|ONCE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0940|INSY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0941|FFG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||37.72|37.72|37.72|35.826|35.876|35.925|33.495|32.55|32.586|32.705|32.585|32.299|32.07|31.5|31.0026|31.0091|31.0243|27.3081|27.3519|27.3718|27.3893|27.4087|27.5042|27.6545|27.6929|27.7712|27.8522|27.9021|28.0886|28.1909|28.5845|28.6592|28.6888|28.7349|28.8815|28.923|29.1125|29.1333|29.5118|28.4061|28.4332|29.6617|29.9097|29.9432|30.0042|30.1541|30.1621|30.1639|30.1736|30.1689|30.4114|30.4664|30.452|30.476|30.7682|30.8221|30.8656|30.9421|31.1347|31.2064|31.2377|30.6506|27.6958|26.7529|25.9333|25.4751|25.5632|25.6142|24.7172|24.7544|24.7019|24.7135|24.6728|24.7153|24.7969|24.8146|24.7779|24.8082|24.8523|24.8607|24.8747|24.894|24.918|24.9286|24.9335|24.9305|24.838|24.8182|24.8182|24.7188|24.6523|24.6599|24.6623|24.6642|24.6422|24.544||||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0944|EXEL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.766|44.948|44.9918|46.7323|48.4139|49.162|49.5113|56.15|56.93|57.156|57.4398|59.3865|59.8723|71.1432|71.0817|71.2951|71.896|72.1593|74.812|74.995|76.3058|76.5659|83.1314|83.4047|83.9255|84.1746|95.7753|95.9901|96.7908|97.4048|104.524|104.7447|105.1115|105.5515|105.5997|106.3826|106.4483|107.3372|107.3867|107.9183|107.9888|108.6556|108.985|109.2872|127.6348|128.9744|129.6856|135.5637|148.4576|148.7942|183.489|183.6972|183.7891|184.1043|184.1941|184.5337|194.6529|195.0886|195.1795|195.8958|196.0209|196.3812|226.1544|227.9609|228.6812|230.2411|286.1232|289.9238|292.3023|293.7276|295.7006|296.2094|296.6943|297.8922|298.8819|299.8761|301.5199|302.7849|303.776|304.831|305.78|308.886||||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0946|CPE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||0.5792|0.3768|0.387|0.5754|0.5754|0.5754|0.5754|0.5755|0.5755|0.5755|0.5755|0.6321|0.5763|0.5996|0.6029|0.7855|0.8028|0.8039|0.8042|0.8178|0.8447|0.8546|0.8558|1.214|1.2264|1.2277|1.2374|1.3328|1.3353|1.336|1.3387|1.3398|1.3424|1.3439|1.388|1.39|1.3919|1.3939|1.3968|1.3935|1.3971|1.7527|1.7596|1.7617|1.7721|1.83|1.9264|1.9357|2.0294|2.0578|2.0742|2.0748|2.075|2.0808|2.0883|2.0891|2.0942|2.1152|2.1615||2.1637|2.1676|2.1805|2.8743|2.8776|2.8792|2.8965|2.8984|3.9136|3.9368|3.9382|3.9398|3.9412|3.9472|3.978|3.9801|3.9844|4.0277|4.0328|4.0345|4.0366|4.0786|5.5219|5.5225|6.5861|6.6191|6.6279|8.0087|9.6094|13.1091|16.1036|20.1041|20.1055|20.1807|20.1828|20.1836|20.1948|22.7507|22.7568|22.7583|22.7884|22.8264|22.8372|39.66|39.6738|39.7397|39.75|||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0947|CAMP|shares_outstanding|0||||6.86|6.874|6.874|6.874|6.882|6.882|6.882|6.888|6.884|6.884|6.884|6.884|6.884|6.884|6.884|6.884|7.502|7.502|7.886|8.236|7.954|8.236|8.236|8.054|7.954|7.984|8.848|8.848|8.848|8.848|8.848|8.848|8.97|9.04|9.244|9.364|9.482|10.698|11.176|10.534|10.576|10.636|10.766|10.776|10.816|11.042|11.16|11.33|11.519|11.5644|11.607|11.712|11.713|11.717|11.722|11.743|11.771|11.78|11.785|11.785|11.785|11.798|11.952|12.153|12.658|13.245|13.483|13.563|13.602|13.601|13.6007|13.6019|13.6149|14.598|14.5984|14.7203|14.7228|14.746|14.7458|14.7491|14.8535|23.071|23.126|23.1972|22.6044|22.72|22.7205|22.7367|23.0097|23.315|23.3394|23.3869|23.5578|23.607|23.6271|23.8153|24.8378|25.03|25.192|25.1923|25.217|25.217|25.219|25.7289|27.6607|27.6423|27.6453|28.137|28.1455|28.1283|28.3344|28.7037|28.7209|28.7049|28.7619|29.6253|29.8205|35.0516|35.1056|35.4589|35.6006|35.9347|35.9478|36.1766|36.2052|36.2254|36.2663|36.5536|36.5913|36.6746|36.7502|36.3324|35.4124|35.379|35.3966|35.6014|35.6246|35.7605|35.2814|34.761|34.2591|33.5973|33.6297|34.1203|34.1588|34.3257|34.3645|35.0199|||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0948|MTRX|shares_outstanding|0||||||||||||||||||||||||||||||14.758|14.758|16.014|17.994|18.63|18.63|18.892|18.95|18.982|19.398|18.998|18.5|18.498|18.9|18.982|18.64|18.64|18.824|18.54|18.554|18.562|18.592|18.62|18.628|18.64|18.982|19.208|18.752|18.752|18.856|18.97|19.2|19.014|19.014|19.278|17.892|17.9|17.772|17.7723|17.4445|17.2375|17.2375|16.8315|15.9243|15.3312|15.3312|15.4738|15.5864|15.7293|15.7293|15.8449|15.9645|16.3314|16.3314|16.9552|17.1391|17.3163|17.3163|17.3283|17.3755|17.5123|19.82|20.7726|20.8527|22.9904|22.9924|23.0389|24.2665|26.6008|26.6697|26.6697|26.0626|26.0821|26.0821|26.132|26.15|26.1948|26.1986|26.306|26.3077|26.3417|26.3425|26.4186|26.4374|26.4707|25.99|25.7183|25.7303|25.7462|25.8365|26.0187|26.0662|26.1086|26.142|26.3387|26.4115|26.4344|26.5158|26.6952|26.7146|26.4408|26.5317|26.9149|26.6065|26.2971|26.5281|26.5886|26.5943|26.6006|26.728|26.8117|26.8176|26.8538|27.0198|26.7784|26.8034|26.8072|27.1314|26.6721|26.1314|26.1415|26.4602|||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0949|CTS|shares_outstanding|0|||||34.534|34.534|34.534|34.534|34.288|34.288|34.288|33.91|33.91|33.958|33.97|33.976|33.976|33.988|34.012|33.76|33.532|33.52|33.52|33.01|32.774|32.75|32.762|32.816|31.262|30.78|30.786|30.762|24.852|30.762|30.762|30.774|30.852|30.936|30.936|30.936|30.936|30.948|30.948|30.948|31.046|31.052|31.094|31.106|31.1948|31.2247|31.2427|31.3027|31.3147|31.3446|31.3506|31.3506|31.3626|31.3806|31.4665|30.356|28.606|27.53|27.258|27.244|27.534|27.541|27.566|27.462|27.8286|27.7858|27.7539|27.7812|27.7846|27.886|28.876|30.902|33.1169|33.5612|33.846|34.1005|34.1501|34.5602|35.6132|36.0665|36.0767|36.0717|35.8936|35.9089|36.7556|36.5057|36.1572|35.8586|35.8835|35.8989|35.8981|35.8843|35.8684|35.6147|35.2024|34.3133|33.6352|33.7258|33.7105|33.7478|33.7478|33.8697|33.8749|33.8932|33.9801|34.1817|34.1834|34.1968|34.3292|34.4208|34.3221|34.066|34.0579|33.9393|33.8736|33.4331|33.5605|33.6923|33.6633|33.5589|33.8024|33.6189|33.5447|33.3921|33.3022|32.9037|32.6803|32.5485|32.7586|32.759|32.7595|32.7625|32.8507|32.9333|32.937|32.9385|33.0178|33.087|33.0873|32.7507|32.8555|32.7073|32.6019|32.4724|32.3459|32.2673||||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0951|CHGG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.7283|81.7082|82.6861|83.6449|83.7388|84.008|85.8493|87.5601|87.7629|88.1|89.9629|90.8932|91.1132|91.7088|94.245|95.6849|108.1632|109.6676|112.7487|113.551|114.598|115.5004|118.1967|119.336|120.6688|121.5835|123.5428|124.1227||||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0952|MHO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||17|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|16.6|16.6|15.196|15.196|15.222|17.622|17.626|17.626|17.61|17.592|17.626|16.634|16.0923|15.6349|15.513|14.9803|15.082|15.2459|14.9945|14.938|15.136|15.1651|15.1725|14.7914|14.3355|14.4306|14.4496|14.2319|14.1214|14.1227|14.0937|14.1856|14.3074|14.3116|14.3326|14.3273|14.0147|13.891|13.8944|13.9207|14.0409|14.06|14.0617|14.0048|14.0178|14.0185|14.0231|14.024|14.0346|18.5102|18.5194|18.5207|18.5232|18.5232|18.5233|18.5243|18.7101|18.7123|18.7364|18.7364|18.8027|18.8597|21.4377|21.6873|24.1731|24.3579|24.3579|24.3579|24.4669|24.4741|24.4741|24.5129|24.5183|24.5532|24.6489|24.649|24.6657|24.6688|24.6688|24.6774|24.7948|25.1046|27.5206|27.8568|28.5709|28.5709|28.1334|27.5162|27.5688|27.6174|28.1429|28.3865|28.5233|28.5436||||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0953|USPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||9.8951|10.015|10.015|10.015|10.015|10.015|10.015|10.5307|10.5307|10.5307|10.5307|10.5427|10.5427|10.5547|10.5547|10.5547|10.5547|10.7796|10.5547|10.7796|10.8156|10.7796|10.8426|10.8426|10.8426|10.8456|10.831|10.8606|9.8231|9.8231|9.8531|9.8519|9.8519|8.3568|8.5294|9.9284|10.1496|10.4696|10.5386|11.1375|11.1456|11.0268||11.8779|11.9944|11.2052|11.2955|12.442|13.3944|12.4169|12.1161|11.8849|12.0003|11.9589|11.8354|11.7884|11.7118|11.5521|11.4671|11.5471|11.6033|11.8285|11.8385|11.8628|11.8888|11.9608|12.0373|12.0373|11.5415|11.6152|11.6137|11.6145|11.6323|11.6413|11.6784|11.7967|11.8889|11.8436|11.7049|11.7658|11.8002|11.8671|11.9149|12.0689|12.1052|12.1068|12.1011|12.1984|12.2361|12.2659|12.2726|12.3986|12.4209|12.4211|12.4211|12.5027|12.5202|12.5202|12.518|12.578|12.578|12.5812|12.5946|12.6699|12.6858|12.6847|12.6845|12.7611|12.7746|12.7742|12.7746|12.8441|12.8431||||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0955|MNR|shares_outstanding|0||||||||||||1.229|1.229|1.229|1.229|1.229|1.229|1.229|1.229|1.229|1.229|1.229|1.573|1.573|1.573|1.573|1.852|1.873|1.92|1.92|2.021|1.92|1.92|1.92|2.199|2.25|2.316|2.376|2.432|2.495|2.544|2.614|2.711|2.835|2.908|2.991|3.006|3.135|3.222|3.304|3.392|3.503|||3.2416|3.918||||4.658|4.957|5.382||6.165|6.633|||7.83|8.1726|8.3158|8.708|9.2076|9.5546|9.6716|10.2647|10.7981|11.1564|11.7612||12.8291|14.4895|14.7522|15.0906|15.393|16.3159|16.8724|17.2903|17.6506|18.0063|18.3152|18.8334|19.2234|19.6527|20.0028|20.1867|20.213|20.213|23.9687|23.9407|23.9547|24.1101|24.3553|24.567|24.7748|25.0075|25.3276|25.7838|28.1507|28.7612|33.435|33.9511|34.3408|35.0846|35.9461|36.78|39.6528|40.2224|40.2595|40.6967|41.435|42.2055|43.2086|44.4885|46.1348|47.3132|56.349|57.0088|57.8093|58.9375|60.4344|62.1235|63.7908|65.588|67.2282|68.921|70.5367|72.1076|73.8242|75.6305|77.2091|78.8462|80.1371|81.5031|92.3351|93.869|95.155|96.3988|97.569|97.98|97.972||||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0956|CPSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.488|10.488|10.488|10.488|10.488|10.488|10.4898|10.4898|10.4898|10.4898|10.4898|10.4898|10.599|10.6081|10.6249|10.7523|10.7504|10.755|10.7564|10.7577|10.8013|10.8134|10.8074|10.8274|10.8331|10.884||10.9057|10.973|10.9728|10.9728|10.9728|10.9629|10.9629|10.9629|10.9629|11.0632|11.0632|11.0632|11.0632|11.0654|11.0654|11.0777|11.0801|11.0801|11.1591|11.1591|11.164|11.2089|11.2089|11.2089|11.3156|11.3027|11.3027|11.3027|13.521|13.533|13.533|13.533|13.536|13.756|13.756|13.76|14.086|14.086|14.086|14.083|14.356|14.355|14.356|14.356|14.512|14.512||||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0957|CDE|shares_outstanding|0|||||0.7256|0.7256|0.7256|0.7256|0.7256|0.7256|0.7256|0.7265|0.7265|0.7265|0.741|0.8508|0.8508|0.8508|0.9857|0.9872|0.9872|0.9963|0.9963|1.1024|0.9963|1.1032|1.1033|1.198|1.1033|0.9977|0.998|1.198|1.198|1.198|1.1988|1.531|1.531|1.5322|1.5322|1.5319|1.5317|1.5323|1.5326|1.5319|1.5355|1.6413|1.5365|1.5574|1.5596|1.56|1.5599|2.0465||2.1891|2.1891|2.1891|2.1891|2.1891|2.1891|2.1891|2.1899|2.1899|2.1899||2.1899||||3.705|3.8109|3.8109||3.8841|4.31|4.4318|4.8219|5.6788|7.9031|9.9286|11.8594|14.1181|15.0015|20.9953|21.3136|21.3174|21.3261|21.3261|23.9969|24.0015|24.0062|24.9824|24.9902|27.781|27.8994|27.8004|27.7995|27.8482|27.8447|27.8766|55.0453|55.0782|55.0864|55.1335|61.0567|68.6319|75.4021|78.1422|80.3103|86.0611|89.2933|89.3119|89.3158|89.5234|89.5306|89.6526|89.6551|89.8825|89.9017|89.4465|90.3423|89.7431|101.5674|100.5488|102.843|103.5847|103.486|103.4388|103.3844|103.2992|137.1228|136.9622|151.3391|153.2404|162.3709|167.5656|180.9333|181.4929|181.4418|181.4287|185.6377|186.1762|187.074|187.0263|203.3104|205.1112|221.8587|240.5089|241.529|243.5862|243.7319||||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0959|ANIK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||3.155|3.164|3.171|3.176|3.183|3.199|3.208|3.217|3.224|3.291|3.297|3.307|4.801|4.841|4.994|4.905|4.994|5.073|5.123|9.691|9.916|9.916|9.964|9.647|9.253|9.787|9.788|9.791|9.825|9.9919|9.9343|9.9343|9.9343|9.9343|9.9343|9.9919|9.9343|9.9343|9.9343|9.9343|9.9862|9.9418|9.9614|9.9864|9.9905|10.104|10.1873|10.2575|10.299|10.4826|10.4859|10.5004|10.5724|10.6256|10.7296|10.7727|10.9849|11.13|11.1695|11.2233|11.3279|11.3677|11.3825||11.3776|11.438|11.4378|13.4188|13.459|13.4776|13.4813|13.4824|13.5058|13.6223|13.6223|13.6306|13.7632|13.766|13.805|13.8661|14.0061|14.0173|14.2661|14.2893|14.62|14.7981|14.8005|14.8517|15.0031|15.0037|15.0115|15.0368|14.7683|14.7777|14.623|14.627|14.655|14.658|14.662|14.688|14.745|14.584|14.211|14.21|14.214|13.785|14.269|14.308|14.198|14.204||||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0960|WGO|shares_outstanding|0||||50.5|50.814|50.872|50.872|50.984|51.072|51.074|51.06|51.172|51.172|51.46|51.46|51.26|51.26|50.2|51.344|50.2|50.2|51.522|50.2|49.306|69.398|51.532|49.482|49.504|49.514|49.554|49.998|50.01|50.01|50.012|50.024|50.032|50.024|50.042|54.06|50.064|50.084|50.18|50.29|50.422|50.478|50.472|50.484|50.488|50.676|50.572|50.692|50.704|50.704|50.698|50.758|50.906|50.938|51.708|47.132|47.218|46.096|51.73|44.2479||||43.6553|43.6066|43.122|42.5452|41.3334|41.0868|41.0503|41.47|41.2406|41.4342|37.5282|37.5913|37.5614|37.5614|36.2585|36.3164|33.8512|33.8842|34.0204|33.667|33.681|33.6806|33.3799|32.9219|32.813|32.8273|32.5512|31.3142|31.3641|31.396|31.5943|29.553|28.991|28.9911|29.0588|29.0664|29.072|29.064|29.0771|29.0837|29.0881|29.0748|29.0877|29.1126|29.1162|29.1151|29.1222|29.127|29.1376|29.1486|29.2292|29.2391|28.3399|28.1|28.043|27.9221|27.8772|27.718|27.2391|27.0542|26.9572|26.9205|26.9313|26.9339|26.9822|26.9797|26.8917|26.8938|26.9011|31.5827|31.5861|31.5877|31.6345|31.6561|31.6594|31.5294|31.8873|32.0256|31.8735|31.618|31.685|33.6802|33.6969|33.6991|33.758|||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0961|BCOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9136|17.1524|18.9436|19.0232|20.2902|22.7734|23.1915|31.2833|31.6669|32.0011|32.5245|30.3857|30.9179|30.9117|30.9319|30.941|30.9574|31.1484|31.2778|31.4393|31.4706|31.9083|32.0041|32.519|32.894|33.168|32.913|31.0002|31.0188|31.1634|31.2723|31.3555|31.3929|32.9917|33.1703|33.264|34.3627|34.3728|34.3949|34.5737|34.927|34.9995|35.2274|35.3456|35.3911|35.6694|35.9422|36.0885|36.0886|36.0886|37.9636|39.3227|39.5336|39.8039|40.3336|40.633|40.8324|40.9331|41.1429|41.1759|42.083|42.203|41.039|40.977|40.882|40.851|40.944|40.951|40.954|41.245|41.495|41.711|41.845|42.635|44.681|46.077|46.366|46.828|47.494|47.816|48.044|48.255|48.779|48.334|47.753|47.842|48.034||||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0963|ATRC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9015|12.0604|12.0865|12.1173|12.1235|12.1832|12.1886|12.3043|14.1211|14.1294|14.1324|14.1752|14.1961|14.2194|14.2749|14.7501|14.7225|14.9924|15.3533|15.461|15.5581|15.588|15.6636|16.0693|16.2816|16.2669|16.3692|16.4853|16.644|16.673|16.896|20.901|20.98|21.018|23.248|27.401|27.471|27.471|27.58|28.363|28.537|28.446|32.274|33.084|33.203|33.241|33.342|33.949|34.326|34.474|34.586|35.039|35.3129|35.653|38.604|38.658|38.766|39.547|39.655|40.077|44.939||||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0965|ECHO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4937|21.7687|21.7695|21.8422|21.9588|22.0438|22.1159|22.1479|22.1542|22.1559|22.1933|22.3379|22.3895|22.6948|22.8437|22.8812|22.8968|22.9005|23.0053|23.024|23.0668|23.2071|23.4156|29.6972|29.7391|29.7276|28.9927|28.652|28.6352|28.1315|28.2425|27.7601|27.133|27.2412|27.5082|27.7166|27.8016|27.3978|27.0948|26.3966|26.401|26.2298|25.9366|25.9421||||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0966|WRLD|shares_outstanding|0||||||||||||||||||||||||||20.378|20.378|20.378||20.378|20.378|20.378||20.378|20.378|13.844|16.595|20.775|20.775|20.378|20.775|20.775|20.781|20.784|20.781|20.802|20.82|20.829|20.808|20.847|20.833|20.849|20.687|20.812|20.085|18.925|18.937|18.95|18.956|18.986|18.999|19.005|19.017|19.017|19.017|19.017|19.017|19.017|18.8876|18.6276|18.628|18.653|18.653|18.8423|18.7728|18.7792|18.8792|17.6324|17.6863|17.5265|17.6632|17.8999|18.23|18.5055|18.8572|18.4324|18.23|18.9261|18.9849|18.7356|18.271|18.321|18.3366|18.5|18.5317|17.5717|17.5174|17.5294|16.8576|16.8786|16.2787|16.3605|16.1959|16.1603|16.2303|16.232|16.2441|16.3766|16.5216|15.6565|15.6484|15.8009|15.7114|15.0354|14.6364|14.8559|13.8983|13.0602|12.9243|12.5544|12.1711|11.7756|11.4728|10.9278|10.2624|9.6125|9.4535|9.5148|8.9699|8.9743|8.8638|8.9234|8.8122|8.7885|8.7927|8.7818|8.7829|8.8162|8.84|8.8684|9.1194|9.1403|9.1531|9.8393|9.2841|9.1813|7.9458|7.932|7.8078|7.4516|7.4205|||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0968|PLAB|shares_outstanding|0||||||||7.568|7.568|7.568|7.568|7.568|7.568|7.568|7.568|7.568|8.378|8.378|7.568|8.378|8.378|8.378|9.612|9.576|9.85|9.85|9.856|9.856|9.888|13.264|13.264|13.282|13.444|15.918|15.774|16.066|15.88|16.156|15.886|15.88|16.204|16.27|16.16|19.55|19.732|19.684|19.726|19.75|22.412|23.198|23.242|23.2523|24.096|23.894|23.674|23.675|23.476|23.648|24.301|24.3016|24.397|24.417|24.164|23.9441|23.805|23.907|23.949|23.9747|24.4151|29.543|29.668|29.7114|29.967|29.9865|30.276|30.3155|31.722|31.953|31.9777|32.04|32.082|32.0865|32.3274|32.5099|32.5203|32.5826|32.6609|32.7205|32.873|32.9656|41.2691|41.3255|41.405|41.4329|41.7182|41.7816|41.7926|41.572|41.635|41.635|41.8864|41.988||42.0787|42.0075|42.0036|42.0957|53.1853|53.4376|53.6207|53.7356|54.1001|54.2601|58.7851|59.651|60.1945|60.3844|60.3913|60.213|60.7216|60.598|60.971|61.083|61.5569|61.6901|61.7684|65.93|66.349|66.6684|66.7193|66.7688|66.9829|68.1397|67.968|68.08|68.3251|68.496|68.547|68.666|69.0526|69.8789|68.727|67.142|66.9877|67.0515|67.0657|65.595|65.4164|64.728|65.6224|65.6636|||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0970|PDFS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9133|22.98|22.899|22.899|23.045|23.043|23.128|23.225|23.3016|25.432|25.538|25.379|25.3718|25.645|25.838|25.973|26.193|25.882|26.6528|26.26|27.4826|27.948|28.0439|28.1564|28.0382|27.933|27.743|27.501|27.5829||26.2582|26.394|26.525|26.651|27.071|27.142|27.55|27.603|28.102|28.008|28.26|28.304|28.546|28.434|29.052|29.226|29.503|29.822|30.159|30.437|30.439|30.786|30.963|31.116|31.449|31.623|31.387|31.111|31.234|31.311|31.482|31.864|32.124|32.162|31.882|32.112|31.964|32.075|32.257|32.382|32.346|32.291|32.35|32.503|32.795|32.982||||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0971|MRTN|shares_outstanding|0|||||||||||||47.3645|47.3645|47.3645|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.7155|64.9809|64.9809|64.9809|64.9809|64.9809|64.9809|64.4881|55.5156|55.5156|55.6267|56.3232|55.8546|55.8546|55.8546|55.9053|56.1965|56.1965|56.1965|56.1965|56.2092|56.703|56.6747|56.6747|56.6747|56.6747|56.6747|54.4219|54.4219|54.4219|53.6625|52.905|52.905|52.905|52.905|52.905|52.9341|53.1866|53.6295|53.6295|53.6422|53.6878|53.8143|54.3085|77.07|77.3988|78.7494|79.1115|79.5728|80.477|80.5099|80.7314|80.8096|80.8996|81.5038|81.5832|81.5896|81.6179|81.6594|81.7944|81.7944|81.7944|81.6062|81.6198|81.8628|81.8872|82.006|82.069|82.069|82.069|82.2022|82.2534|82.2534|82.3135|82.4363|82.4423|82.4423|82.4423|82.7167|82.7672|82.7672|82.9111|82.9557|83.0524|83.0749|83.2526|83.3729|83.4958|83.5146|83.5471|83.7585|84.0465|84.0585|81.8995|81.0487|81.1652|81.4285|81.5873|81.7124|81.7716|81.7827|81.8002|81.8843|81.9886|81.9944|81.7|81.8584|81.9498|82.0306|82.0552|82.261|82.6617|82.6808|||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0972|TTI|shares_outstanding|0||||||||||||||||||||||||||||||61.5974|62.438|62.4605|69.0779|69.1858|69.2038|69.2308|69.2308|69.9455|69.9455|56.0095|56.0095|56.1174|56.0095|56.3421|56.3556|56.3421|56.4635|56.6388|56.8816|56.94|57.012|57.5874|57.6638|57.8571|57.8886|58.7517|59.0445|59.355|60.624|60.6645|61.0695|61.2405|60.9795|60.813|60.8445|60.8535|60.858|60.8814|60.9942|60.6439|61.2904|61.7382|62.7013|63.6613|63.3676||63.5243|64.1303|63.7868|64.6526|64.9179|65.2231|65.7128|66.3246|66.9317|66.8391|67.1264|67.5424|67.8057|67.6872|69.383|69.5379|69.9752|71.6493|71.8611|71.9314|72.6115|74.1834|74.3109|74.3708|74.5036|74.7643|75.0244|75.2601|75.2556|75.3371|75.3414|75.5423|75.6278|76.1223|76.1277|76.2917|76.7638|77.1467|77.2551|77.4234|77.5381|78.0338|78.0765|78.112|78.2545|78.7088|78.7807|78.8555|78.9022|79.5093|79.6011|79.6499|79.6333|80.1928|80.2445|80.2567|80.2604|92.3302|89.8694|114.9851|115.7244|115.9222|115.9123|115.8777|125.529|126.3336|125.7238|125.7376|125.6267|125.5893|125.5406|125.4812|125.7971|125.8657||||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0974|INAP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0975|STRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||14.168|14.168|14.168|14.168|15.326|15.445|15.542|15.559|15.571|15.697|15.774|15.621|15.522|15.413|15.774|15.3327|15.3373|15.3524|15.3032|15.5026|8.3458|8.3524|8.3524|8.3524|8.3524|8.3524|8.3524|10.6524|10.7151|10.7357|10.7034|13.9204|14.8354|14.6694|14.669|14.642|14.391|14.3448|14.2922|14.3394|14.3441|14.3639|14.2936|14.5299|14.4969|14.499|14.4266|14.4266|14.2729|14.2273|14.0892|14.0139|13.9929|14.0088|13.9576|13.9141|13.8877|13.589|13.3168|12.4465|12.0088|12.0061|11.7925|11.8639|11.8743|11.8732|11.3873|10.8109|10.8705|10.852|10.7975|10.8433|10.9058|10.9033|10.9033|10.974|11.0283|11.0283|11.0272|11.154|11.1649|11.094|11.0935|11.1599|11.1674|11.1674|11.1674|11.3007|11.3065|21.7076|21.7435|21.9238|21.9486|21.9645|21.9648|22.2136|22.2229||||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0979|TOWR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0981|XLRN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0696|28.3486|31.3391|31.7225|32.0629|32.432|32.7641|32.9811|33.1976|33.3134|37.1711|37.3289|37.7007|38.2518|38.5961|38.6365|44.4147|45.2612|45.723|45.8451|46.1855|46.2607|52.5421|52.7529|53.0271|53.1236|53.5199|54.1667||||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0982|ADC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||2.638|2.638|2.638|2.638|2.638|2.638|2.638|2.638|2.649|2.649|2.649|2.649|2.678|3.9|4.332|3.9|4.346|4.346|4.346|4.346|4.365|4.365|4.365|4.365|4.3987|4.3947|4.3947|4.3947|4.4169|4.4169|4.4169|4.446|4.446|4.446|4.4485|4.4169|4.4793|4.4793|6.4343|6.4343|6.467|6.467|6.4695|6.4878|7.6741|7.6741|7.6706|7.7068|7.7068|7.7068|7.7166|7.7505|7.7505|7.7517|7.7517|7.7542|7.7968|7.7981|7.7958|7.931|7.931|8.1916|8.1941|8.1961|8.252|9.7543|9.7568|9.759|9.8573|9.8573|9.8519|9.8519|11.4355|11.436|11.436|11.436|13.2418|13.2374|13.2404|14.8833|14.9644|14.9602|14.9602|17.5399|17.6026|18.0535|18.8884|20.6373|20.7543|23.6378|23.8842|26.165|26.2197|28.6372|29.2158|31.0049|31.0333|31.0333|34.4815|37.5458|38.4548|41.9673|42.4128|45.5736|47.0021|53.8511|55.3705|||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0983|WASH|shares_outstanding|0|||||||||||||||||||||9.186|9.186|9.186|9.186|9.186|9.186|9.19|9.19|9.19|9.19|9.19|9.19|9.213|9.235|9.262|9.285|9.28|9.312|9.339|9.357|9.384|9.411|9.429|9.451|9.469|9.703|9.505|9.514|9.5333|9.5423|9.5874|9.6304|9.6354|9.6985|9.7857|9.7267|9.7477|9.9019||9.9019|10.002|9.8909|9.995|10.011|10.119|10.136|10.887|10.915|10.9396|11.9896|11.9943|12.0068|12.0203|12.0432|12.0647|12.0112|11.9989|13.0266|13.035|13.0424|13.071|13.1151|13.1537|13.1946|13.2069|13.2279|13.2477|13.2694|13.2911|13.3074|13.347|13.3618|13.4127|13.4294|13.4451|13.4297|13.3562|13.3045|13.3512|13.3631|13.368|13.3982|15.9345|15.9347|16.0066|16.0019|16.0266|16.0426|16.0791|16.1015|16.1354|16.1716|16.2336|16.2665|16.2795|16.2925|16.3542|16.3594|16.3713|16.3798|16.4254|16.4873|16.5895|16.6136|16.635|16.7054|16.7212|16.7464|16.773|16.8335|16.9847|17.0196|17.0237|17.0811|17.1075|17.1708|17.193|17.2097|17.2142|17.2265|17.2617|17.2781|17.2904|17.302|17.3053|17.3359|17.3383|17.3635|17.2515|17.2602|17.2602|||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0984|TNET|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.9665|69.1035|69.3834|69.8113|70.077|70.4898|69.9897|70.3714|70.7184|70.5007|69.6593|69.0157|68.5323|69.4291|69.5363|69.8184|70.3633|70.5739|70.5084|70.5966|70.0797|69.9911|69.8343|69.0655|68.47|67.2929||||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0986|PRSC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7013|8.3463|8.4818|8.5295|9.4642|9.3253|9.4869|9.5589|9.7228|9.6518|9.6818|9.8225|12.0155|12.0167|12.0242|11.5745|11.6231|11.7233|12.1444|12.1649|12.3103|12.3133|12.8426|12.8541|12.8641|13.4624|13.522|12.917|12.9409|12.9454|12.9606|13.5808|12.9937|12.9937|12.9984|13.0239|13.077|12.7974|12.9984|13.0388|13.34|13.4738|13.5209|13.583|14.8252|14.9017|15.8562|16.0307|16.052|16.1069|15.2908|14.8762|14.629|14.2656|13.837|13.4621|13.4894|13.5025|13.3475|12.9971|12.8064|12.8107|12.8147|12.8942|12.9711|12.8866|12.985|12.9604|13.969|14.1189|||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0987|FOR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3804|35.3804|35.3804|35.3804|35.6177|35.6218|35.7001|35.8564|35.8564|35.8579|35.9061|36.0458|36.4003|36.4241|35.4239|35.4506|35.4204|35.4923|35.3338|34.6229|34.659|34.6626|34.6892|34.619|34.6328|34.7061|34.7375|34.7469|34.9147|34.9093|34.9583|33.4613|33.6185|33.6149|33.6175|33.7428|33.908|33.624|33.7222|41.6164|41.7985|41.9348|41.9389|41.9389|41.9389|41.9389|41.9394|41.9599|41.9599|41.9599|47.9974|48.0254|48.0254|48.0599||||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0988|RUTH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4124|23.0158|23.0745|23.1252|23.2012|23.2209|23.2376|23.1112|23.1934|23.2115|23.2154|24.2676|24.3444|23.3214||24.108|23.5992|23.6069|23.6069|34.3169|33.975|33.977|33.9815|34.0488|34.1273|34.1486|34.1504|34.2041|34.3731|34.3739|34.4349|34.4872|34.9204|34.9743|34.9902|36.0572|34.8554|34.668|34.3339|34.9128|34.2116|33.8741|33.1457|33.8172|31.4279|30.8817|30.5493|31.9618|30.3598|30.0932|29.6458|30.9394|29.6964|29.7308|29.2688|29.3761|29.2276|28.6246|28.4187|27.6175|34.1439||||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0989|IMKTA|shares_outstanding|0||||||||||||14.583|14.583|14.583|14.583|17.548|17.548|17.548|17.548|17.548|17.548|17.548|17.551|17.551|17.869|17.869|17.869|17.869|17.898|17.898|17.898|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|17.904|18.104|18.104|18.104|19.776|21.847|21.847|21.847|21.864|22.066|22.366|22.366|22.377|22.378|22.377|22.4777|22.578|22.5777|22.5777|22.5777|22.5777|22.5777|22.6367|22.6395|22.6836|22.7598|22.7877|22.7877|22.7877|22.8434|22.892|23.0266|23.115|23.0266|23.9722|24.067|24.122|24.1342|24.3165|24.4457|24.4538|24.4872|24.4983|24.4983|24.5073|24.5093|24.5113|24.5123|24.5123|24.5123|24.5123|24.5123|24.5123|24.5123|24.5123|24.5123|24.5123|24.4723|24.4723|24.4723|24.4433|24.4433|24.4433|24.4293|24.2731|24.2598|24.2598|24.2598|24.2598|24.2598|22.7598|22.7598|22.7598|22.7598|22.7598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598|20.2598||||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0990|FTD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0991|MOV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||22.488|22.488|22.488|22.488|22.488|22.488|22.488|22.488|22.456|22.512|22.482|22.516|22.53|22.566|22.594||25.63|25.748|25.748|25.806|25.57|25.584|25.932|26.0241|||26.0301|||26.0599|26.615|26.4553|26.5128|26.485||26.7836|26.9098|26.9174|23.8557|24.1036|24.1274|24.2215|24.1036|24.6993|24.742|24.9487|25.1054|25.2763|25.3384|25.3691|29.9857|25.6868|25.7337|25.8362|25.8481|26.0484|26.0861|25.6478|25.6478|24.279|24.4003||24.4029|24.462|24.5661|24.5971|24.6094|24.7095|24.738|24.8015|24.8228|24.8677|24.8907|24.9808|25.0962|25.1527|25.3237|25.4393|25.4407|25.4841|25.4075|25.336|25.2545|25.3345|25.1955|24.7068|24.1155|23.3075|23.043|22.9422|22.9422|22.9502|22.933|22.9514|22.9514|22.9703|22.9396|22.9381|22.9392|23.1498|23.1084|23.02|22.9842|22.9996|23.018|23.0197|23.0328|23.1296||||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0992|ENT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0993|ASCMA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0994|ANH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.328|2.328|2.328|2.328|2.278|2.278|2.3067|2.3161|2.3281|2.342|2.4|2.3597|2.3754|2.3974|6.951|11.8328|22.9352|24.0504|25.346|31.7271|33.2388|38.274|42.707|44.291|45.622|46.199|46.497|47.16|48.026|46.813|45.397|45.367|45.379|45.397|45.609|45.6161|45.6702|45.751|57.289|76.606|84.182|89.264|90.462|99.4404|104.103|112.566|115.563|117.951|117.028|119.263|120.901|124.089|129.747|133.003|134.115|136.073|138.078|141.666|142.013|144.185|142.352|141.603|138.717|133.492|123.798|118.554|109.234|105.157|102.944|101.461|98.944|96.836|96.021|95.742|95.718|95.582|97.498|97.844|98.137|98.212|98.304|98.381|98.483|98.565|98.683|98.768|98.849|98.936|99.047||||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0996|HAYN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|||10|10|10|10|10|10|10|11.65|11.65|11.8072|11.9053|11.9094|11.9538|11.9846|11.9846|12.0384|12.0968|12.1018|12.1018|12.1441|12.1441|12.1441|12.1783|12.1441|12.2057|12.2042|12.2866|12.2848|12.2868|12.2878|12.343|12.333|12.3326|12.3326|12.3855|12.4029|12.4185|12.4185|12.4463|12.446|12.446|12.446|12.4815|12.4914|12.4911|12.4911|12.5103|12.5077|12.5077|12.5098|12.5203|12.52|12.5092|12.5045|12.5175|12.5155|12.5134|12.5135|12.5563|12.5569|12.5569||||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0997|VVI|shares_outstanding|0|||||24.257|23.82|23.82|24.277|23.8215|23.9|23.8215|24.277|23.4745|23.3045|23.3045|23.3045|23.3045|19.733|19.3725|18.8915|19.437|18.8915|18.966|19.036|19.019|19.123|19.8328|19.9052|19.8815|19.7418|19.72|19.6282|19.6695|19.751|19.8518|20.0725|20.39|20.635|23.4135|23.4535|23.4575|23.4755|22.9845|23.009|23.0065|23.0162|23.138|23.1972|23.2195|23.2648|23.4072|23.5578|23.603|23.6592|23.9018|23.9862|23.9928|24.092|24.1845|24.8058|24.788|24.887|24.8422|24.8488|24.7482|24.5758|23.757|23.5608|23.4249|23.2093|23.0595|22.2659|22.0004|22.0963|22.1428|22.2335|22.2159|22.2998|22.0229|22.0255|22.0238|22.1041|22.0896|22.0894|22.1425|22.139|22.1336|22.1402|22.2668|22.2931|22.4116|22.4341|22.1601|21.6326|21.6282|21.2723|21.074|21.0207|20.5602|20.571|20.7005|20.7005|20.4738|20.2698|20.5884|20.5776|20.5545|20.5559|20.5411|20.5447|20.193|20.224|20.3738|20.3733|20.1255|20.1441|20.2525|20.261|20.2582|20.2405|20.3277|20.3222|20.3199|20.3165|20.4165|20.0218|20.0653|20.0924|20.0305|20.0867|20.1279|20.1635|20.2409|20.2703|20.2969|20.3215|20.3726|20.4046|20.416|20.4169|20.4666|20.3181|20.3335|20.1933|20.2775|20.3065|20.3215|20.3469|20.3906|20.397|20.4314|||||||||||||||||||||||||
2026-10-11 19:22:37|russ2000_0998|LRN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3942|27.3919|27.7268|27.9448|28.6977|28.853|28.9308|29.2905|29.4664|30.0597|30.2624|29.2905|30.9543|31.1216|34.3063|38.6775|39.0275|39.1329|39.1391|39.1869|39.5941|39.6228|39.9144|40.1907|41.144|40.8269|39.8959|38.9489|38.3099|38.339|38.3697|38.3353|38.9485|38.9214|39.0905|39.6815|40.6614|40.6745|40.5587|40.8232|41.3345|41.3958|41.1622|39.5678|40.2385|40.2156|40.2073|40.2405|40.9558|40.9474|40.9395|41.0069||||||||||||||||||||||||||
2026-10-11 19:22:37|russ2000_0999|KFRC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||19.252|19.25|19.292|23.428|23.55|24.268|24.07|24.214|24.23|29.863|29.523|45.251|46.275||45.3684||44.397|44.074|44.137|44.281|42.393||32.5296|31.39|30.484|31.74|31.824|31.824|31.55|30.258|30.876|30.751|30.706|30.553|30.847|36.723|36.965|37.277|38.976|38.329|38.562|38.608|39.499|40.5825|40.813|40.932|41.1066|41.4373|41.5324|40.0804|40.08|39.217|39.323||38.2034|38.333|38.889|39.105|39.482|39.506|39.545|41.719|42.975|42.565|38.02|37.922|36.753|36.725|35.943|34.551|34.486|33.52|33.19|33.729|33.922|33.002|31.326|29.413|29.572|29.232|28.915|28.428|27.729|27.773|27.112|26.799|26.735|26.721|26.607|26.327|26.081|26.117|26.061|26.034|25.611|24.572|23.416|22.925|22.24|21.942||||||||||||||||||||||||||
2026-10-11 19:22:37|russ2000_1000|GRC|shares_outstanding|0|||||27.0081|27.0081|27.0081|27.0081|27.0081|27.0233|27.0233|27.0233|27.0233|27.0233|27.0233|26.6113|26.6113|26.6113|26.6113|26.6113|26.6113|26.6113|26.4862|26.2024|26.4191|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2024|26.2177|26.2177|26.2177|26.2177|26.2177|26.2177|26.1719|26.1719|26.1719|26.1719|26.1719|26.1841||26.1871||26.2695|26.3|26.3|26.3|26.3|26.3|26.2787|26.2451|26.2726|26.3123|26.3519|26.1383|26.1871|26.1597|26.2115|26.2207|26.2207|26.2209|26.2009|26.14|26.14|26.14|26.14|26.0729|26.0545|26.0545|26.0545|26.0637|26.0637|26.0637|26.0637|26.0729|26.0729|26.0729|26.0729|26.0808|26.0808|26.0808|26.0808|26.0881|26.0881|26.0881|26.0881|26.0955|26.0938|26.0938|26.0938|26.0996|26.0996|26.0985|26.0985|26.1055||26.1055|26.1055|26.1102|26.1102|26.1102|26.0711|26.0758|26.2321|26.2321|26.2311|26.2386|26.2386|26.2386|26.2386|26.2461|26.2461|26.2461|26.2461|26.2536|26.253|26.253|26.253|26.2605|26.2605|26.2605|26.2605|26.0836|26.0836|26.0836|26.0836|26.0911|26.0931|26.0931|26.0991|26.1066|26.1066|26.1066|26.108|26.117|26.117|26.1237|26.1244|26.1334|26.0675|26.0915|26.0675||||||||||||||||||||||||||
2026-10-11 19:22:37|russ2000_1001|NOG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2358|0.2362|0.2362|2.2664|2.2809|2.77|2.8696|2.8901|3.2281|3.4025||3.412|3.6691|3.6769|4.3911|4.4932|5.1079|5.1597|6.2129|6.3135|6.3138|6.3155|6.333|6.3504|6.3612|6.3491|6.3533|6.3785|6.3808|6.1797|6.1858|6.0984|6.103|6.1027|6.1067|6.1553|6.1603|6.1601|6.312|6.3732|6.4597|6.303|6.326|6.3383|6.3822|6.3822|6.6792|6.5938|29.36|33.421|37.8333|37.68|38.9436|40.4346|40.6085|40.5803|43.644|44.664|||||||||||||||||||||||||
2026-10-11 19:22:37|russ2000_1003|NWLI|shares_outstanding|0|||||3.478|3.478|3.478|3.479|3.478|3.478|3.478|3.478|3.478|3.478|3.278|3.478|3.478|3.478|3.278|3.278|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.478|3.481|3.481|3.481|3.485|3.485|3.485|3.485|3.488|3.488|3.488|3.488|3.488|3.491|3.491|3.491|3.491|3.491|3.491|3.491|3.492|3.492|3.496|3.498|3.498|3.499|3.501|3.501|3.501|3.5007|3.5018|3.5022|3.5043|3.5085|3.5097|3.5149|3.5149|3.5199|3.5249|3.5249|3.5249|3.5249|3.5394|3.5467|3.5467|3.5552|3.5647|3.5778|3.5842|3.5925|3.6049|3.6118|3.6128|3.6191|3.6208|3.6208|3.6208|3.6223|3.6223|3.6223||3.6255|3.626|3.626||3.626|3.626|3.626|3.626|3.626|3.626|3.6289|3.6292|3.633|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6348|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.6362|3.636|3.636|3.636|3.636|3.636|3.636|3.636||||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1004|PRAH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.2624|59.8144|59.8276|60.1585|60.2039|60.245|60.506|60.9142|61.3094|61.5977|62.2532|62.6289|63.3293|63.624|64.0598|64.2566|64.9149|65.3945|65.6466|65.736|63.2409|63.4916|63.6257|63.9487||||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1005|MITT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2512|10.005|10.01|15.7648|15.7697|22.8835|26.9619|27.5946|28.3528|28.36|28.3657|28.3714|28.3774|28.3843|28.386|28.3876|28.3892|28.4109|28.2862|28.1689|27.858|27.6982|27.7002|27.7019|27.8052|28.1894|28.1925|28.1957|28.2009|28.738|28.7435|32.703|32.709|32.736|32.742|32.749|33.825|36.1208|||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1006|HSTM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4889|19.7769|21.2335|21.2423|20.3125|20.3661|20.3748|20.3725|20.3725|20.4083|20.3227|20.3227|20.3227|20.4132|20.449|20.4557|20.456|20.6558|20.6558|20.6675|21.1839|21.475|21.5685|21.5749|21.5875|21.9277|21.9277|21.9287|22.2197|22.3036|22.3236|22.3155|22.3315|22.0745|21.3821||21.3821|21.3831|21.5738|21.6234|21.7439|21.8224|21.7602|21.8052|21.9315|22.0617|22.211|25.896|26.098|26.168|26.19|26.233|26.555|26.805|27.242|27.327|27.565|27.57|27.634|27.677|27.784|31.64|31.646|31.647|31.724|31.739|31.739|31.748|31.84|31.887|31.896|31.908|32.302|32.317|32.325|32.325|32.388|32.374|32.378|32.379|32.003|31.997||||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1008|SRPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5812|1.8388|1.8543|1.86|1.8615|2.2232|2.2243|2.2252|2.2252|2.2252|2.706|2.7765|2.7914|3.574|3.5847|3.5885|3.8456|3.8596|3.8704|4.3868|4.4071|4.408|4.4271|4.4283|5.1959|5.2009|5.7443|6.0156|6.0206|6.0206|6.0239|7.3579|7.3641|7.3641|8.5305|8.821|8.827|8.828|8.8638|8.938|8.9424|8.9551|10.7415|11.7382|11.8486|11.8602||14.2741|14.2876|18.4056|18.416|18.3957|18.39|18.7207|18.7254|18.7603|22.6142|22.6224|22.6239|22.624|22.624|24.3023|31.7038|31.8889|32.4331|37.5337|37.7519|37.986|40.7997|41.3049|41.3115|41.3541|41.5158|41.9632|45.6295|45.7675|47.8702|54.3517|54.7592|54.9406|55.3411|64.5674|64.7917|65.4933|66.3462|66.6933|71.0719|74.1335|74.3278|74.5048|75.1849|77.9578|78.4322||||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1009|APEI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6761|17.688|17.781|17.8222|17.9518||18.0429|18.187|18.212|18.276|18.364|18.462|18.559|17.911|17.933|17.851|17.843|17.911|17.94|17.805|17.654|17.844|17.667|17.646|17.679|17.578|17.64|17.254|17.259|17.152|17.146|16.574|16.453|15.989|16.055|16.072|16.075|16.109|16.233|16.248|16.249|16.109|16.399|16.418|16.424|16.425|16.586|16.266|15.627|15.178|14.781|14.797||||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1010|TCBK|shares_outstanding|0|||||||||||||||||||||||||||||||||7.72|7.72|7.72|7.8|8.96|8.96|8.96|8.96|11.21|11.21|11.24|11.24|13.12|13.12|13.16|13.16|13.19|13.37|13.37|13.39|13.38|13.48|13.92|13.92|13.92|13.97|13.97|13.98|14.29|14.02|14.08|14.1|14.24|14.28|14.29|14.304|14.3627|14.4005|14.4225|14.3625|14.1695|14.1072|14.1072|14.002|14.0165|14.0514|14.0712|14.1219|14.1609|15.7042|15.692|15.6682|15.636|15.64|15.698|15.7233|15.7335|15.6841|15.7281|15.7078|15.7781|15.8551|15.8571|15.8572|15.9173|15.8353|15.9076|15.745|15.745|15.7449|15.7449||15.7828|15.7878|15.7878|15.7878|15.8601|15.8601|15.8601|15.8601|15.8601|15.979|15.979|15.979|15.979|15.9929|15.9929|16.0008|16.0052|16.0655|16.0767|16.0767|16.1203|16.1334|16.1394|22.715|22.7405|22.7495|22.7643|22.7752|22.7852|22.8223|22.8273|22.8678|22.8733|22.9251|22.9415|22.956|22.9563|23.0042|30.4178|30.4172|30.4324|30.5028|30.5122|30.5238|29.9735|29.7592||||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1012|NLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7585|35.1283|35.1962|35.117|35.2165|35.2993|35.3001|35.1197|35.1734|34.9013|35.0129|35.0751|34.971|34.5877|32.4739|32.5509|32.5902|32.6013|32.6054|32.6341|32.7282|32.7794|33.1478|33.1835|33.539|33.4135|33.7796|32.801|32.804|31.473|31.482|31.5451|31.5451|31.5571|31.557|31.557|31.232|30.6143|30.6143|30.6143|30.614|30.744|30.744|30.744|30.744|30.744|30.744|30.744|30.747|30.747|30.747|30.784|30.878|30.896|30.924|31.006|31.11|31.148|31.162|31.188|31.278|31.299|31.333|31.382|31.551|30.982|31.005|31.032|31.105|31.129|30.825|30.712|30.786|30.707|30.305|30.161|30.237|30.131|29.545|29.593|29.728|29.728|29.781|29.817|29.967||||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1014|PGTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9587|26.9865|26.9991|27.0657|27.4378|27.545|27.62|27.645|28.112|35.4134|35.3918|35.6886|35.6852|35.6732|35.303|54.0054|53.6545|53.6545|53.654|53.6701|53.6701|53.659|53.659|53.67|53.67|53.697|52.814|52.025|45.733|46.816|46.871|47.228|47.299|47.616|47.707|48.0859|48.533|48.633|48.806|49.1672|48.745|48.996|49.176|49.3181|49.57|49.66|49.805|49.976|50.706|57.915|58.082|58.289|58.536|58.354|58.505|58.9258|58.9628||||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1017|GNMK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7235|11.7235|11.7235|11.7282|11.7382|20.475|20.478|20.478|21.137|32.724|32.667|32.753|32.75|32.722|41.492|41.52|41.585|41.752|41.726|41.859|42.128|42.375|42.445|42.551|42.788|42.994|46.402|46.554|47.0838|54.665|54.792|55.066|55.412|55.753|55.955|56.24|57.026|57.4298|58.044|60.255|61.3331|70.693||||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1018|LPSN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3589|29.4534|29.5936|33.9146|33.9694|33.9834|33.9146|33.9834|33.9834|34.0184|34.0371|34.0609|34.1521|34.304|35.6886|36.8164|37.2764|37.3096|37.3471|37.3807|37.4341|37.5182|37.5896|37.5896|38.879|38.9318|40.9622|41.0782|42.9785|43.0686|47.3338|47.8921|47.4824|47.1928|47.3||47.5347|47.6915|48.3808|49.4357|50.8481|51.0054|50.7047|51.7538|52.5168|52.8907|53.2455|54.0903|55.0073|55.5425|55.8453|55.9489|55.5673|53.8987|54.1233|54.4848|54.1671|54.2978|54.5842|56.7013|57.0391|57.1437|57.2685|57.3749|57.4305|57.7722|57.9191|58.2764|58.4209|58.7639|59.4535|59.664|60.5377|62.3666|63.2015|63.6762|64.7914|65.3988|63.3304|63.8332|65.2904|66.0216||||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1019|ACTG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6408|19.6408|19.6408|19.6408|19.6617|19.7817|19.793|19.7955|19.8115|27.2689|27.273|27.6311|27.7222|27.7669|27.8999|28.0175||28.4701|29.357|29.9116|30.1025|30.1659|30.9373|30.8973|31.915|31.965|31.8145|31.8391|31.9121|33.2713|34.2632|34.762|36.0291|42.7394|42.872|42.873|42.928|49.7003|49.7143|49.7706|49.1608|49.2118|49.8832|49.9226|49.3851|50.0411|50.0391|50.1047|50.0654|51.0496|50.9796|50.7502|50.6512|50.4589|50.3922|50.4609|50.476|50.5334|50.5974|50.6048|50.6399|50.6479|49.4951|49.6393|49.6393|49.6561|50.1329|50.3433|50.371|49.8134|49.3061||||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1020|DCOM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0259|49.0259|49.0259|44.2339|44.1227|42.5455|41.9153|41.9221|41.0324|39.4755|38.7712|43.698|43.0544|42.8859|41.9693|41.0221|39.3076|38.9052|38.3817|38.2771|38.178|38.0687|38.6552|38.8004|38.6949|38.66|38.4701|38.4508|38.0774|37.9616|38.0961|37.4092|37.3037|37.3501|37.1657|37.1909|37.1435|37.027|36.9569|36.9589|36.7907|36.6653|36.4564|35.957|34.6635|34.106|33.9099|33.8728|34.0857|34.1793||34.3871|34.3861|34.3955|34.3955|34.3854|34.5478|34.5478|34.5932|34.6831|34.9566|35.0131|35.109|35.1701|35.345|35.5982|35.7143|35.8719|36.0548|36.5485|36.713|36.7202|36.8586|36.8586|36.855|36.8498|37.1894|37.1899|37.372|37.3992|37.6548|37.5439|37.4459|37.5693|37.6754|37.4229|37.4191|37.4843|37.5913|36.6122|36.0815|36.0201|35.8874|35.9517|35.1546|33.8754|33.0896|33.0499|||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1021|UFI|shares_outstanding|0|||||13.2983|12.278|12.278|11.969|11.969|11.7357|11.7357|11.7357|11.6483|12.323|12.323|12.149|11.928|11.9217|11.9757|11.9757|11.9757|11.3243|11.3243|12.78|11.928|12.127|12.127|12.1853|12.2023|12.2253|12.0613|10.8317|10.7017|10.889|19.631|19.9736|19.7203|19.834|19.834|19.89|19.8996|22.5316|23.447|23.494|23.6756|23.4776|23.6506|23.4053|22.8996|22.7433|22.0986|21.6953|21.6146|21.8073|21.5036|20.9236|20.6043|20.3813|20.279|20.5293|20.543|20.4516|20.3583|20.0756|20.0756|19.8496|19.735|19.7006|18.9608|18.1755|17.9415|17.891|17.8944|17.9372|17.9418|17.9418|17.9423|17.9503|17.9503|17.9496|17.9496|17.7996|17.5478|17.3681|17.3681|17.3716|17.3714|17.3818|17.3818|17.3816|17.3756|17.3985|17.3985|17.4026|17.4028|20.1806|20.1806|20.1806|20.1806|20.1963|20.1963|20.2296|20.6857|20.6857|20.6857|20.6856|20.6857|20.0574|20.0574|20.0573|20.0574|20.0668|20.0717|20.0803|20.0861|20.0881|20.0901|20.0901|20.0951|20.1042|19.5418|19.2052|19.2891|19.0359|18.5554|18.314|18.1655|18.1856|18.186|18.0077|17.8337|17.8221|17.8399|17.8474|18.0184|18.2|18.2167|18.2298|18.2611|18.2909|18.3283|18.3528|18.3795|18.3828|18.4106|18.4623|18.4898|18.5054|18.4464|18.4464|18.4466|||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1022|PKD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1023|DPLO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1024|QTS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1353|29.1058|29.0168|29.0168|29.0168|29.4081|34.8184|40.881|41.1015|41.2258|41.435|47.865|47.8576|47.8312|48.058|48.812|50.4242|50.7018|51.1357|51.1408|51.1241|51.1234|55.3536|55.3905|58.2381|58.2275|60.398|61.4319||||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1026|IPAR|shares_outstanding|0|||||||||||||||||9.9245|9.9245|9.9245|9.9245|14.393|14.393|14.393|15.1277|15.7848|15.7848|25.2712|15.1277|15.185|15.185|15.185|15.185|15.185|15.7612|25.8879|25.3622|25.4431|27.1516|30.3329|29.3859|29.4432|31.3|31.4247|33.4366|32.5301|34.5116|34.5183|34.5183|33.8309|33.8342|33.7129|33.7331|33.318||33.318|32.4068|32.4068|30.9994|30.2366|29.9126|29.7236|29.5819|28.8529|28.5626|25.7006|||26.622|26.4346|26.4465|26.2524|26.2716|26.1692|26.1692|27.9736||28.1408|28.1412|28.1712|28.4643|28.467|28.5038|28.5421|28.7463|28.7564|28.7564|28.7629|29.0699|30.2687|30.2687|30.3488|30.3785|30.4572|30.4767|30.5309|30.6522|30.6559|30.6559|30.6559|30.7982|30.6227|30.6311|30.6371||30.1689|30.0608|30.0662|30.172|30.2155|30.4429|30.4459|30.4459|30.4823|30.5341|30.5394|30.5415|30.5616|30.5672|30.5764|30.6806|30.7022|30.7879|30.797|30.8634|30.9324|30.9386|30.9429|30.9773|30.9821|31.0039|31.0052|31.0379|31.0451|31.059|31.1042|31.1383|31.1681|31.1719|31.1825|31.2415|31.2823|31.3183|31.3338|31.3821|31.4491|31.4502|31.4646|31.513|31.532|31.5326||||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1027|COKE|shares_outstanding|0|||||4.764|4.797|4.797|4.798|6.292|6.292|6.292|6.377|6.292|6.377|6.497|6.497|6.497|8.121|8.121|8.121|8.121|8.121|8.121|8.081|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.181|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|9.294|8.786|8.365|8.365|8.365|8.365|8.365|8.365|8.365|8.365|8.365|8.734|8.733|8.7333|8.7333|8.734|8.7333|8.7333|8.7533|8.7533|8.7533|8.753|8.7733|8.8164|8.9723|9.0233|9.0433|9.0433|9.0433|9.0433|9.0633|9.0633|9.0633||9.0833|9.0833|9.0833|9.1033|9.0833|9.1033|9.1033|9.1033|9.1233|9.1233|9.1233|9.1233|9.1433|9.1433|9.1433|9.1633|9.1633|9.1633|9.1633|9.1633|9.1633|9.1856|9.1856|9.1856|9.208|9.208|9.208|9.208|9.208|9.2303|9.2303|9.2303|9.2504|9.2504|9.2504|9.2504|9.2713|9.2713|9.2713|9.2713|9.2922|9.2922|9.2922|9.2922|9.3131|9.3131|9.3131|9.3131|9.3342|9.3342|9.3342|9.3342|9.3545|9.3545|9.3545|9.3545|9.3737|9.3737|9.3737|9.3737|9.3737|9.3737||||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1028|GDOT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7536|40.858|41.853|42.015|42.163|42.191|35.442|35.589|35.856|35.874|35.995|36.075|36.422|37.34|37.729|39.387|40.053|40.29|51.146|51.699|51.911|50.294|50.502|49.866|48.544|50.38|50.513|49.559|50.329|50.659|51.136|51.841|52.39|52.664|52.917|53.148|51.809|51.479|51.807|52.854|53.297||||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1029|GBL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|29.87|29.752|29.699|29.589|29.5892|29.5243|29.519|29.489|29.605|29.605|29.828|30.2199|30.2199|30.1319|29.8812|30.0191|30.0191|30.046|30.0496|30.0788|29.8229|29.5518|30.8261|30.3565|29.9496|29.616|28.837|28.9582|28.2901|28.2396|28.2412|28.1731|28.1352|28.0842|28.4464|28.4285|27.9427|27.9455||27.7621|27.748|27.6303|27.6049|27.4242|27.2766|27.2625|27.0534|27.0625|26.7899|26.7734|26.7549|26.6335|26.6306|26.6061|25.7458|25.7117|25.63|26.0168|26.0861|25.9848|25.8987|25.8792|25.8555|25.8104|25.7253|25.5378|29.8209|29.7904|29.7745|29.5477|29.4629|29.3343|29.3009|29.1681|28.9739|28.8546|28.9859|29.0658|28.9815|28.8527|27.7433|27.5481|27.3804|27.7053|27.6296||||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1031|HTLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5835||||15.4564||||15.3791||||14.4333|14.4235|14.4159|14.4201|14.4201|14.3802|14.3516|14.5124|14.7321|14.7192|14.7098|14.7622|14.8538|15.2309|15.1202|15.1635|15.1573|16.4529|16.3361|16.4411|16.4811|16.3995|16.4142|16.3904|16.5471|16.5208|16.5303|16.5721|16.4545|16.4796|16.4478|16.427|16.3124|16.2709|16.2529||16.2737|16.3108|16.322|16.3464|16.3579|16.3755|16.3921|16.4251|16.4182|16.4424|16.4593|16.4848|16.4865|16.4679|16.5052|16.8278|16.8659|16.9342|16.9511|18.3992|18.454|18.4676|18.4775|18.5111|20.5851|20.6143|20.6373|22.4357|24.5199|24.5434|24.6814|26.1199|26.6741|26.7012|29.9461|29.9534|31.0682|34.4384|34.473|34.4775|34.6036|36.6901|36.6962|36.7043|36.8072|36.8447|36.8854|||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1032|LE|shares_outstanding|0||||||||||||36.676|40.08|40.08|40.08|40.08|39.948|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.1|40.125|39.762|39.739|39.719|38.978|39.762|38.214|37.531|37.15|36.942|36.702|36.22|35.886|36.056|35.924|35.924|35.922|35.912|36.056|34.847|34.88|34.826|34.679|34.34|33.751|33.66|33.587|32.963|32.804|32.443|32.273|32.098|31.154|30.94|30.962|30.237|30.24|29.904|30.057|30.065|30.149|30.15|30.296|30.295|30.244|29.276|29.387|29.439|29.13|29.985|30.013||||||||||||||||||||||||||||||||||||||||||||||||31.9565|31.9565|31.9565|31.9565|31.9565|31.9565|31.9911|31.9913|31.9696|32.0294|32.0294|32.0294|32.0294|32.0294|32.095|32.0975|32.132|32.212|32.2123|32.2116|32.2495|32.3671|32.37|32.3727|32.3816|32.604|32.6037|||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1034|BFS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.879|11.935|11.974|12.062|12.126|12.184|12.253|12.317|12.428|12.526|12.621|12.726|12.836|12.957|13.075|13.198|13.198|13.469|13.6|13.7311|13.8695|13.9979|14.1742|14.3547|14.5358|14.7056|14.8312|14.9708|15.1966|15.4157|15.5933|15.7272|15.8612|15.9895|16.1438|16.2665|16.3994|16.5012|16.6669|16.7639|16.8772|16.9646|17.0069|17.1841|17.3414|17.569|17.723|17.744|17.7475|17.7757|17.8171|17.8533||17.872|17.8848|17.896|18.0124|18.1252|18.2398|18.3554|18.5571|18.6917|18.8072|19.1219|19.2918|19.4581|19.6147|19.7699|20.0455|20.1997|20.353|20.5173|20.5766|20.6484|20.7797|20.87|20.9471|21.0573|21.1186|21.1778|21.2662|21.3353|21.5426|21.6329|21.7044|21.7673|21.8776|21.9859|22.1231|22.201|22.2888|22.5123|22.7392|22.86|22.8973|23.116|23.2312|23.327|23.3427||||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1035|ATRI|shares_outstanding|0|||||3.238|3.238|3.238|3.238|3.238|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.418|3.109|3.109|3.126|3.13|3.127|3.127|3.139|3.156|3.156|3.156|3.16|3.165|3.165|3.165|3.165|3.165|3.171|3.1726|3.1726|3.1726|3.1786|||3.1936|3.215|3.215|3.215|3.215|3.242|3.202|3.202||2.963|2.524|||2.098|2.0356|2.0356|2.0206|1.9923|2.0015|2.0389|2.0566|1.6879|1.7141|1.7209|1.7079|1.706|1.84|1.678|1.69|1.7|1.708|1.715|1.716|1.719|1.73|1.82|1.832|1.834|1.842|1.857|1.861|1.874|1.8876|1.9005|1.9025|1.911|1.961|1.9673|1.967|1.9688|1.9792|1.979|1.98|1.98|2.021|2.022|2.012|2.016|2.016|2.024|2.016|2.016|2.01|2.014|2.014|2.021|2.016|2.008|2.003|1.992|1.97|1.949|1.947|1.913|1.863|1.838|1.825|1.824|1.82|1.824|1.824|1.824|1.837|1.836|1.836|1.836|1.836|1.853|1.853|1.853|1.853|1.855|1.855|1.855|1.84|1.829||||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1036|GHDX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1038|LDL|shares_outstanding|0|||||17.014|17.014|17.014|16.696|16.696|16.684|16.66|16.318|16.528|16.222|16.06|15.73|16.06|15.73|15.7|15.622|15.7|15.574|15.574|15.904|16.174|16.208|16.254|16.464|16.47|16.474|16.474|16.476|16.554|16.652|15.572|15.598|15.884|16.008|16.008|16.23|16.404|16.464|17.61|16.538|16.632|16.648|16.71|16.678|17.246|17.255|17.29|17.32|17.098|17.099|17.087|17.092|16.693|16.627|16.381|16.065|16.045|15.694|15.647|15.694|15.73|15.746|15.681||15.7978|15.806|15.836|15.8649|15.865|16.05|15.89|15.9813|15.9905|16.0071|16.0169|16.079|16.079|16.198|16.198|16.277|16.277|16.2422|16.1203|16.144|16.156|16.165|16.166|16.166|16.2107|16.2214|16.2214|16.256|16.4223|16.4696|16.4892|16.576|16.587|16.6493|16.6538|16.8056|16.8012|16.8357|16.834|17.099|17.0963|17.0833|17.0781|17.164|17.1554|17.1482|17.1536|17.147|17.1305|17.015|16.9897|16.964|17.1248|16.7497|16.7912|16.819|17.0156|17.0645|17.1555|17.319|17.015|17.0095|17.0417|17.141|17.1183|17.1414|17.1573|17.232|17.2111|17.234|17.2419|17.343|17.393|17.395|17.429|17.5557|17.53|17.5346|17.5228|17.623|17.696|17.762||||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1040|CTBI|shares_outstanding|0|||||||||||||||||||||||||||||8.5588|8.5588|8.5588|8.5588|8.5588|8.5588|8.9703|8.9732|8.9996|9.0055|13.6012|13.6671|13.6671|13.6744|13.6744|13.6803|14.8504|14.8563|14.8607|14.8856|15.5563|17.4471|17.4558|17.7898|17.7791|17.7791|17.7791|17.7893|17.8219|17.8219|17.8233|17.8248|17.8262|17.8262|17.8262|17.8307||17.8178|17.8017|17.762|17.7758|17.2639|17.1769|17.1313|16.991|16.7571|16.7108|16.7285|16.6817|16.6494|16.4632|16.4354|16.3356|16.2347|16.261|16.2885|16.2605|16.271|16.2885|16.3297|16.349|16.3781|16.4146|16.4971|16.5167|16.5909|16.6552|16.674|16.7382|16.7482|16.5445|16.5485|16.4773|16.4879|16.5609|16.5833|16.6477|16.6477|16.6603|16.7024|16.7388|16.7507|16.7634|16.8097|16.9344|16.9459|16.9565|16.973|17.0796|17.1257|17.1648|17.1742|17.2184|17.2317|17.2674|17.4034|17.4156|17.4214|17.4311|17.4664|17.4792|17.4891|17.5134|17.5369|17.5535|17.5596|17.6079|17.6287|17.6609|17.6705|17.678|17.6929|17.7207|17.7253|17.7281|17.7329|17.7676|17.7723|17.7773|17.7932|17.7873|17.7946||||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1041|RMTI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.939|4.939|8.5538||||8.4554||||8.4794|8.4801|8.4801||8.8819|9.9596|10.1119||11.1647|11.6773|11.8873||12.2417|12.2417|12.2807|12.2982|12.3048|12.3129|8.5518|8.5565|8.5965|8.6746|8.6974||11.2832|11.4556|11.4757|11.5003|11.514|11.6141|11.6347|13.8152|13.8235|13.835|13.835|14.1327|14.1327|14.2087|14.2204|17.2004|17.2021|17.2021|17.4631|17.5136|17.7436|18.0636|18.5029|18.71|20.7079|21.2673|21.2988|21.4947|25.8591|39.917|39.998|40.1107|40.76|40.1107|41.0154|50.284|50.2694|50.2212|50.2279|51.5019|51.5269|51.5269|51.5277|51.5277|52.0577|51.74|51.761|51.7684|51.7684|51.7684|51.7693|57.0342|57.1283|63.3987|63.8874|65.3789|69.0491|70.1569|92.1164|||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1042|KPTI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7296|29.5873|29.6189|29.7204|32.6144|32.6994|35.6872|35.7034|35.712|35.8648|35.9247|35.9893|39.724|41.8878|41.9023|47.1232|47.1542|49.5332|49.6703|60.5013|60.6649|60.8293|60.8644|60.9655|62.7055|65.3704|73.0945|73.366||||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1044|WMK|shares_outstanding|0|||||46.375|46.378|46.378|46.222|46.22|46.22|46.159|46.109|46.109|46.109|45.967|45.829|45.89|45.852|45.793|45.558|45.559|45.558|45.558|45.418|45.418|45.326|45.326|45.307|45.164|45.042|44.921|44.73|44.557|44.453|44.453|44.216|44.453|43.938|43.827|43.831|43.832|44.83|43.804|43.796|43.747|43.733|43.555|43.484|43.355|43.155||42.533||||42.04|42.041|41.797|41.797|41.772|41.773|41.772|41.769|41.756|41.756|41.689|41.69|41.693|41.6909|41.7814|41.6879|41.6879|41.6882|27.2119|27.2032|27.2032|27.2037|27.2017||27.1935|27.1935|27.1937|27.1928|27.1252|27.1252|27.0809|27.0772|27.0328|27.033|27.0333|27.0193|27.0199|27.0214|27.0211|27.0208|26.9928|26.9884|26.9908|26.9914|26.967|26.9672|26.9671|26.9659||26.9481|26.907|26.8985|26.8985|26.8985|26.8985|26.8985|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984|26.8984||||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1045|ENVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|33|33|33|33|33.1216|33.1581|33.1976|33.2146|33.2931|33.4882|33.6352|33.6086|33.5046|33.8624|34.1451|34.2748|33.5846|33.6838|33.9892|33.988|32.9747|31.0079|30.1017|35.539|||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1046|UHT|shares_outstanding|0||||||||||||8.617|8.617|8.617|8.617||7.181|7.181|7.181|8.288|7.181|7.181|7.181|7.05|7.15|7.05|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|7.047|8.947|8.947|8.947|8.947|8.947|8.947|8.947|8.947|8.947|8.947|8.948|8.952|8.952|8.959|8.952|8.952|8.952|8.955|8.955|8.955|8.955|8.955|8.955|8.955|8.959|8.963|8.9908|8.9832|8.9801|8.9801|8.9801|8.986|11.6176|11.6224|11.6788|11.6843|11.6901|11.6938|11.6982|11.7079|11.7129|11.7186|11.7364|11.7412|11.7464|11.7513|11.7557|11.7609|11.7654|11.7705|11.7778|11.7814|11.7855|11.7889|11.792|11.7955|11.8352|11.8388|11.8419|11.8485|11.8545|11.8624|11.8659|11.8683|11.8978|11.8998|12.0895|12.0916|12.2538|12.4925|12.6532|12.6546|12.6633|12.6653|12.6668|12.6704|12.6834|12.6854|12.689|12.6903|12.7006|12.7022|12.8586|12.9183|12.9294|12.9311|13.3012|13.3022|13.3128|13.3257|13.327|13.328|13.589|13.5981|13.5991|13.6|13.6069|13.7346|13.7354|13.7356|13.7442|13.7459|13.7468|13.7476|13.7565|13.7571|13.7575|13.758|13.7696||||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1047|HFWA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9013|10.1429|10.2689|10.2868|11.4055|11.3204|11.3666|10.5305|9.9968|9.3447|8.9804|8.6376|8.4271|8.2283|8.0926|7.9141|7.8992|7.9141|7.291|7.1527|7.0094|6.7307|6.6612|6.5052|6.3603|6.2018|6.2061|6.2468|6.2727|6.2498|6.2417|6.2559|6.2807|6.5618|6.5656|6.5582|6.5857|6.6407|6.6414|6.643|6.6885|6.6908|6.6958|6.6996|6.706|6.7083|11.0557|11.058|11.0826|11.1198|11.1349|15.5685|15.6488|15.6494|15.5831|15.4563|15.4765|15.1432|15.1629|15.118|15.1483|15.2078|16.2109|16.2107|16.2115|30.2134|30.2521|30.2598|30.2386|29.9549|29.9676|29.9754|29.9721|29.9922|29.9468|29.9549|29.9421|29.9282|29.9291|29.9277|34.0183|34.0211|36.8731|36.8741|36.8991|36.8828|36.6184|36.6187|35.8885|35.9089||||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1049|YRCW|shares_outstanding|0|||||0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0038|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0038|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0037|0.0038|0.0038|0.0037|0.0036|0.0035|0.0034|0.0034|0.0033|0.0033|0.0033|0.0033|0.0034|0.0033|0.0032|0.0032|0.0032|0.0033|0.0033|0.0033|0.0033|0.0039|0.0039|0.0039|0.004|0.0039|0.0039|0.0064|0.0064|0.0064|0.0065|0.0066|0.0065|0.0077|0.0077|0.0076|0.0077|0.0077|0.0076|0.0076|0.0077|0.0077|0.0076|0.0076|0.0076|0.0076|0.0076|0.0079|0.0079|0.0079|0.008|0.0128|0.1405|0.1578|0.1585|0.1585|0.1592|0.1592|6.4597|6.8466|7.662|8.1834|8.5322|7.9756|8.578|9.303|10.15|10.1726|30.603|30.621|30.651|30.6666|30.8399|31.946|32.126|32.1406|32.456|32.461|32.471|32.4726|32.712|32.72|32.726|32.7326|33.8686|34.0514|33.8486|33.0896|34.5953|36.2747|36.2517|33.7146|37.5807|53.2837||||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1052|FORM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3683|34.2898|36.8089|37.4425|37.8867|38.4831|38.8856|37.4425|39.7171|40.0707|40.2367|45.7773|49.4695|46.7613|46.8613|47.7618|47.9934|48.5895|48.6423|48.8116|48.872|49.0623|49.0623|49.3336|49.4674|49.7524|49.762|49.9961|50.2585|50.5518|50.5879|50.6479|50.8496|50.4608|49.2685|49.6109|49.9875|50.2484|53.2867|53.942|54.2372|54.5527|54.6496|55.3838|56.1127|56.4118|56.5184|57.5824|58.3682|58.1602|58.089|58.9128|70.2591|70.7246|70.9078|71.6722|72.3461|72.973|72.5322|73.0138|73.3581|74.1016|74.1397|74.4885|74.6918|75.6962|75.765|76.1583|76.5015||||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1053|FIBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7769|42.8033|42.798|42.8007|42.9613|42.9649|42.9797|42.9875|43.191|43.2288|43.2524|43.2903|43.6149|43.8359|44.09|44.1551|44.3901|44.255|45.6729|45.7884|45.4295|45.5066|45.345|45.4282|44.7075|44.7462|44.88|44.9262|45.144|56.4453|56.4559|56.4656|56.6994|56.7605|60.6095|60.6232|60.8361|65.2288|65.2298|65.2463|64.5526|64.5607||||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1055|TG|shares_outstanding|0|||||||||||||||||||||54.477|54.477|54.477|54.477|54.477|54.477|54.171|53.105|53.514|50.988|49.345|49.048|49.048|49.048|49.048|49.048|49.048|49.048|49.048|49.048|49.051|49.051|49.051|49.051|49.048|47.697|40.483|40.483|40.682|37.955|39.625|36.565|36.625|36.655|36.703|36.751|36.82|36.958|37.081|37.15|35.874|36.052|36.143|36.661|36.859|37.207|37.262|37.661|37.954|37.987|38.018|38.0844|38.1085|38.1134|38.1247|38.1424|38.3303|38.3696|38.4199|38.323|38.3328|38.2276|38.1436|38.1768|38.2557|38.4202|38.4202|38.5975|38.6258|38.6271|38.6544|38.737|38.7931|38.7915|38.8224|39.2861|39.4924|39.5955|37.5055|42.9689|34.2975|33.6754|33.9035|33.9099|33.9326|33.9845|33.8839|33.8876|32.8211|31.8317|31.8479|31.8832|32.0036|32.0136|32.0187|32.0573|32.1208|32.114|32.1228|32.0694|32.241|32.267|32.2752|32.3051|32.3772|32.387|32.3929|32.4221|32.6648|32.7052|32.6737|32.6822|32.7796|32.7952|32.9215|32.9338|33.0324|33.0302|33.0269|33.0174|33.1203|33.1891|33.176|33.176|33.3584|33.3531|33.3501|33.365|33.5107|33.5186||||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1057|ROCK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||11.2444|15.2369|15.2369|15.2369|15.2369|15.2369|15.2369|15.2369|15.2369|15.2534|15.2534|18.3268|18.4708|18.4836|18.4783|18.4858|18.5937|18.6144|18.6057|18.6057||18.7266|18.7616|18.7166|18.8456|18.8662|18.8696|18.8696|18.8696|18.8507|18.8687|18.8931|18.8977|18.9106|23.6375|23.8758|23.9927|23.973|24.0048|24.0103|24.3407|28.8826|29.347|29.4363|29.5826|29.6253|29.6608|29.6667|29.691|29.6939|29.7425|29.7857|29.839|29.8412|29.8442|29.9492|29.8863|29.8878|29.9096|29.9433|29.986|29.9516|30.1199|30.1334|30.2901|30.1442|30.2457|30.2946|30.2973|30.3653|30.3983|30.4165|30.419|30.421|30.536|30.5585|30.565|30.588|30.682|30.696|30.697|30.736|30.802|30.873|30.894|30.913|30.95|30.983|31.014|31.295|31.327|31.428|31.519|31.555|31.581|31.601|31.687|31.717|31.759|31.988|32.064|32.091|32.171|33.101|32.257|32.286|32.402|32.42||||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1058|PLOW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3104|21.4054|21.5797|21.8489|22.0039|22.0039|22.0207|22.131|22.131|22.131|22.131|22.225|22.2235|22.2235|22.2235|22.2601|22.2826|22.2826|22.2826|22.3614|22.3614|22.3878|22.3878|22.5016|22.5016|22.5016|22.5016|22.5909|22.5909|22.5909|22.5909|22.701|22.701|22.701|22.701|22.7954|22.7954|22.7954|22.7954|22.8575|22.8575||||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1060|CMCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.578|7.578|7.578|7.578|13.116|13.748|13.748|13.756|13.756|13.756|13.757|13.768|13.766|14.664|14.844|14.877|14.877|14.877|14.896|14.8962|14.8962|14.8952|14.8952|14.8952|14.8952|14.8952|14.8952|14.8952|14.8952|14.8962|14.8962|14.8962|14.8962|14.8962|14.8962|14.8962|14.8962|14.9482|14.9492|15.2503|15.2503|18.5755|18.7222|18.7621|18.8184|18.8253|18.911|18.9484|18.9617|18.9825|18.9894|19.0372|19.0419|19.0474|19.0793|19.108|19.1121|19.1223|19.1223|19.1685|19.1689|19.1714|19.287|19.4076|19.3939|19.4005|19.4323|19.496|19.4989|19.5079|19.6217|19.6926|19.7358|19.8063|19.931|19.9609|19.9778|19.9895|20.0597|20.0997|20.1073|20.1099|20.1645|20.2327|20.2471|22.5656|22.5982|22.9948|23.0153|23.0455|23.2473|23.3458|23.3533|23.3911|23.5348|23.6605|23.6994|23.7716|23.8512|23.8821|||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1063|SYBT|shares_outstanding|0|||||||||||||||||||||||||||||||||17.6471|17.6597|17.6849|17.8361|17.8739|18|18.2143|18.3403|18.3782|18.3782|18.3782|18.416|18.4286|18.4286|20.3445|20.4202|20.4202|20.4454|20.4832|20.5084|20.5758|20.601|20.475|20.6073|20.6073|20.6073|20.6703|20.6766|20.727|20.7522|20.7711|20.768|20.9349|20.9884|21.0074|20.938|20.8993|20.8969|20.8727|20.9081|20.9451|20.9567|21.0018|21.1236|21.121|21.1736|21.1501|21.1571|21.277|21.3126|21.3491|21.3811|21.6341|21.7452|21.8654|21.9696|21.9008|21.875|21.8204|21.7599|21.7398|21.6249|21.6628|21.6006|21.5219|21.3907|20.7448|20.3993|20.1086|20.1357|20.1856||20.2959|20.3705|20.382|20.4098|20.5252|20.5431|20.5606|20.6054|20.6694|20.6984|20.701|20.729|20.8085|20.8174|20.8418|20.8729|20.9377|21.7633|21.8303|21.9128|21.9884|21.9976|22.0557|22.117|22.1927|22.2773|22.3033|22.379|22.4777|22.5102|22.5626|22.6171|22.6608|22.6623|22.6693|22.6794|22.7304|22.7463|22.7457|22.7491|22.8228|22.721|22.597|22.604|22.665|22.667||||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1064|CLNE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.1934|44.1934|44.2102|44.2744|44.2938|44.2744|44.6415|44.2744|50.2382|50.2552|59.7154|59.8402|59.8402|60.879|64.9311|69.6101|70.2691|70.3177|70.3827|85.4333|86.3291|86.7903|87.2321|87.6345|88.5117|89.318|89.3554|87.6345|89.8588|89.8634|90.0558|90.2033|90.3784|90.5272|90.576|92.3827|100.2373|116.3447|134.2351|145.5381|149.7222|150.8496|151.0097|151.651|152.5146|203.4308|203.473|203.5999|204.6519|204.6551|204.72|204.7231|202.7836|199.5068||||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1065|PAHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7916|38.7916|38.9552|38.9686|39.0074|39.0681|39.1266|39.2436|39.4032|39.4076|39.4076|39.4169|39.6257|39.876|40.1707|40.1887|40.3233|40.3577|40.3756|40.3866|40.4536|40.4536|40.4536|40.4536|40.4536|40.4536|40.4536|||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1067|AXDX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.493|5.493|5.493|5.493|6.643|6.643|6.693|6.693|5.2374||||6.0896||||7.7646|7.7646|7.7948|7.7588|7.7338|7.6378|7.6328|7.6328|7.6263|8.5248|9.4232|9.4112|9.4112|9.4112|9.5112|9.5862|9.68|9.68|9.68|9.9612|9.9612|9.9612|9.68|9.9612|9.9712|9.9712|9.9712|9.9712|9.9712|9.9712|9.9712|9.9712|9.9712|9.9712|10.1712|10.2262|10.2262||10.2262|10.2262|10.2262|10.2262|10.7048|10.7048|10.7573|10.7573|10.7753|11.1034|11.1034|11.1034|11.1034|25.2319|25.3319|25.3319|38.8322|38.8452|41.4678|41.6495|41.9045|44.5831|44.5831|44.6398|44.6573|44.6398|44.739|51.1912|51.199|51.2184|51.4046|51.5163|52.0345|55.2912|55.3976|55.6738|53.9501|54.0906|54.1969|54.2319|54.4543|54.5125|54.6412|54.7088|54.9936|56.2495||||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1068|TGTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0004|0.0004|0.0004|0.0004|0.0005|0.0005|0.0005|0.0011|0.0011|0.0012|0.0012|0.0012|0.0055|0.0083|0.0083|0.0083|0.0095|0.0095|0.0097|0.0101|0.0106|0.0145|0.0211|0.0214|0.0214|0.0214|0.0214|0.0214|0.0251|0.0251|0.0251|0.0251|0.0251|0.0251|0.0251||0.0251|0.0251|0.0251|0.0251|0.0406|0.043|0.043|0.043|0.0461|0.0461|0.1315|5.0611|5.0615|18.054|20.059|25.8207|26.3227|26.7219|33.4006|34.2949|37.4842|38.1207|41.4397|44.9329|47.4306|51.6566|52.5169|54.0538|54.0774|54.4566|54.7246|56.7791|66.7751|68.0859|70.6523|73.1404|77.0934|82.4981|82.932|83.8705|88.5409|93.3639|96.6289|109.3839|110.168|126.6492||||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1069|BZH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||5.5375|5.5375|5.5375|5.5303|5.5838|4.9832|3.9327|3.9526|3.9604|3.9604|3.9225|3.9186|3.6288|3.6288|3.6384|3.6384|3.639|3.6384|3.7602|3.762|||5.3844|5.2554|5.0545|5.0844|5.0903|5.0874|5.119|5.1358|5.1744|5.1744|5.2418|7.694|7.7374|7.7428|7.8282|7.9859|8.1258|8.1677|8.215|8.1078|8.2383|8.3047|8.3103|8.3342|8.3404|8.2275|8.0929|7.8777|7.7779|7.831|7.8205|7.8418|7.8523|7.8475|7.8469|7.848|7.854|7.8508|7.8496|7.8497|7.9587|7.9639|12.4378|15.1355|15.1339|15.2786|15.2523|15.1375|15.1177|15.2813|20.2394|20.2234|24.6018|24.69|25.0925|25.0907|25.2459|25.3588|26.7219|26.7687|27.1734|27.4483|27.4341|27.4498|32.6606|33.0925|33.0923|33.0831|33.0713|33.5457|33.5446|33.5457|33.5158|33.5961|33.6281|33.6783|33.522|32.6746|32.0437|31.0476|30.9331|31.3831|31.0204|31.0201||||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1070|AVAV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.876|18.876|19.2798|20.0817|20.1756|20.614|20.6427|20.9243|21.3284||21.4705|21.5316|21.6498|21.7324|21.7534|21.8226|21.8944|21.9499|22.0578|22.0989|22.1467|22.2439|22.2535|22.418|22.4174|22.6143|22.6143|22.6753|22.7658|23.1766|23.1766|23.3219|23.3309|23.3146|23.3491|23.3187|23.359|23.3599|23.3553|23.3719|23.4566|23.6304|23.7299|23.8653|23.906|23.9087|23.9065|23.9284|23.9325|23.9463|23.9426|23.9906|23.9951|24.0636|24.0636|24.1043|||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1071|RARE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0619|30.0496|30.0593|31.8465|31.9347|35.612|36.0716|38.8222|38.8824|38.9923|39.0462|40.052|41.2402|42.2734|42.4281|42.4883|44.1671|49.6652|50.1161|50.5331|50.8606|57.3039|57.6654|57.7499|57.8382|59.4889|60.4138||||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1072|MRCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.736||19.842|19.946|20.134|20.338|20.56|20.622|20.732|20.977|21.2563|21.3951|21.4254|21.5935|21.676|21.3951|21.8987|22.0576|21.6188|21.1246|21.1515|21.1986|21.136|20.9905|21.027|21.1457|21.2019|21.2889|21.0534|21.12|20.924|21.006|21.0795|21.0054|20.9775|21.0533|22.1482|22.2311|22.2183|22.6588|22.6705||22.7468|22.7222|22.6793|22.6907|22.6506|22.3761|22.4535|22.5909|22.6649|22.8833|23.0356|23.2287|27.7454|29.1437|29.4055|29.543|29.5867|29.7291|30.0377|30.1811|30.2597|30.3813|30.9273|31.1231|31.1891|31.2843|31.9814|32.2225|32.3615|32.571|33.0103|33.2405|33.2814|38.6753|39.054|39.2409|46.1587|46.3031|46.7358|46.8335|46.8406|46.9242|47.1689|47.2489|47.2654|54.2475|54.5339|54.5576|54.612|55.6428||||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1073|ITCI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1594|29.2227|29.344|29.3972|29.4991|34.9678|35.0417|43.0099|43.1559|43.2327|43.2503|43.2682|43.2929|43.4157|43.4243|43.4273|54.5977|54.6947|54.7006|54.7138|54.8953|55.1311|55.1867|55.2476|55.5075|66.2008|66.7777|78.9728|||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1075|MPAA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||3.208|3.208|3.208|3.208|3.208|3.208|3.208|3.208|3.212|3.212|4.801|4.82|4.8795||||5.0365||||6.4335|||||||||||6.4605|6.4605|7.9605|7.9605||7.9605|7.9605|7.9605||7.9605|7.9632|8.078||8.114|||8.184|8.184|8.209|8.312|8.3161|8.3245|8.3645|8.3661|12.0267|12.0403|12.0623|12.0643|12.0706|12.0706|11.962|11.962||11.962|11.996|11.996|12.026|12.0523|12.0523|12.0673|12.0639|12.4276|12.4994|12.5194|12.5194|14.4569|14.4569|14.4932|14.461|14.461|14.461|14.837|15.0676|15.0826|17.9049|17.9601|17.9746|18.1699|18.3159|18.327|18.5318|18.6304|18.6652|18.6938|18.6489|18.6351|19.0629|19.0698|18.8931|18.9161|18.7995|18.8091|18.8174|18.8543|18.9449|18.965|18.9694|19.0023||||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1076|HASI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1274|15.7951|15.7951|15.8929|15.8929|21.7744|21.7744|26.3771|26.4299|31.222|31.222|37.0106|37.0305|41.986|41.9895|46.4932|50.1941|51.6554|51.6562|51.6654|51.8266|52.7283|52.7288|60.5101|62.8756|64.9127|64.9248|66.3381|71.3251|73.3186||||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1077|BMTC|shares_outstanding|0|||||||||||||8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.672|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.696|8.704|8.712|8.712|8.712|8.712|8.752|8.752|7.536|8.752|8.752|8.76|8.76|8.76|8.76|8.764|8.804|8.824|8.804|8.728|8.744|8.664|8.652|8.608|8.608|8.74||8.668|8.646|8.612|8.6026|8.5296|8.5441|8.6125|8.6834|8.6916|8.6442|8.5868|8.7809|8.7023|8.6841|8.6211|8.6325|8.6634|8.671|8.6064|8.5947|8.5956|8.598|8.5563|8.543|8.5591|8.5563|8.5756|8.5754|8.5753|8.5622|8.5413|8.5186|8.5186|8.5261|8.5634|8.5728|8.5834|8.5923|8.6153|8.7811|8.7831|8.8664|8.959|10.5506|12.191|12.1952|12.5389|12.9413|13.0868|13.1944|13.2547|13.3982|13.3996|13.4127|13.5004|13.5281|13.5514|13.6504|13.657|13.7193|13.7306|13.7693|17.7776|17.7863|17.1663|17.0715|16.8018|16.8246|16.8939|16.9397|16.9695|16.9898|17.0502|20.1614|20.2299|20.2429|20.2924|20.1638|20.1677|20.1319|20.1242|20.1263|19.9215|19.9279||||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1078|GTS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9606|33.9606|33.9816|33.9816|31.6515|30.9698|30.9066|30.9066|30.6431|30.9066|30.6431|30.6333|30.2881|30.3277|30.41|30.0328|29.8139|29.8856|29.8485|29.9151|29.8144|29.8952|28.8786|28.8719|28.8728|28.6794|28.6631|28.6567|28.4137|27.8802|27.3581|26.6435|26.2763|26.0147|25.8297|25.5132|25.5126|25.6918|25.6945|25.1237|24.783|24.4728|24.3792|24.1087|24.1034|24.2879|24.3342|24.333|23.7996|23.806|23.4376||||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1079|ERA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1080|HK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1083|TNK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.125||3.125|3.125||4|4|4|4||5.425|6.4983|7.7375|7.7375|7.7375|7.7346|9.8875|10.4489|10.45|10.4489|10.45|10.45|10.45|10.4489|10.4625|10.4625|10.9875|14.008|14.4|15.0375|19.1|19.5038|19.525|19.5375|19.5375|19.913|20.675|22.403|22.4|33.5252|33.575|33.575|33.575|33.5698|33.625|33.625|33.625|33.6546|33.7|33.7||||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1084|TTMI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.339|37.349|37.396|37.491|37.565|37.642|39.828|39.831|39.844|39.724|39.822|39.724|40.26|40.475|40.718|40.838|40.871|41.014|41.209|41.288|41.291|41.311|41.522|41.783|41.923|42.093|42.182|42.236|42.308|42.38|42.553|42.798|42.809||42.9974|43.127|43.159|43.181|43.688|80.058|80.059|80.262|81.186|81.332|81.334|81.339|81.751|81.928|81.929|81.937|82.46|82.607|82.639|82.655|83.263|83.345|83.345|83.345|84.017|99.122|99.132|99.137|100.165|100.234|100.251|100.396|101.7366|101.814|101.815|101.82|103.438|103.674|103.677|103.687|105.1441|105.491|105.493|105.51|106.217|106.701||||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1085|MTSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.126|45.181|45.54|45.631|45.951|46.178|46.47|46.9353|47.268|47.5289|47.584|47.7885|52.547|52.905|52.933|53.097|53.3844|53.6656|53.685|53.7979|63.777|64.223|64.256|64.399|64.705|65.159|65.179|65.372|65.7|66.032|66.154|66.3243|66.6955|66.8853||||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1086|SRCE|shares_outstanding|0|||||19.5677|19.5677|19.5677|19.5677|19.5677|19.5677|19.6118|21.8804|21.8804|21.8804|21.8804|24.2664|21.8804|21.8804|25.9621|25.9915|25.9915|25.9915|25.6177|25.83|25.6177|25.83|25.83|23.508|23.5|23.5|23.5|24.4867|24.4907|24.4907|24.4907|24.8285|25.2091|25.2825|25.2678|25.5496|25.4534|25.4948|25.5002|24.5188|24.5188|25.7632|25.9915|25.6123|26.1504|26.7539|25.3813|24.185|25.272|25.2254|25.1854|25.4054|25.3027|25.2707|25.2334|25.6078|25.4667|25.3199|25.2572|25.4393|25.2798|25.2838|25.2064|25.3985|27.7303|26.3756|25.0601|25.2352|25.1421|25.1436|25.1419|25.4038|25.3387|25.3691|25.3645|25.6377|25.4968|25.5038|25.5061|25.3645|25.0923|24.9796|25.0781|25.3686|25.0584|25.011|25.0107|25.296|25.0676|24.7428|25.0408|25.035|24.7609|26.8587|26.5903|26.5013|26.8124|26.8155|26.522|26.594|26.6088|26.8659|26.8321|26.5221|26.7154|26.7058|26.6238|26.5901|26.734|26.6329|26.6343|26.6354|26.6859|26.7025|26.7072|26.6669|26.8031|26.8099|26.7548|26.7548|26.7695|26.2563|26.2485|26.2487|26.2384|28.816|26.0821|26.0276|25.8493|25.8628|25.8671|25.8758|25.9236|25.9353|25.9361|25.9368|25.9552|25.9651|25.9657|25.7837|25.6679|25.5352|25.5088|25.5095|25.5354|25.5504|25.5536|||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1089|ATSG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1071|58.2704|58.2704|58.2704|58.2704|58.2704|58.2704|58.3851|58.3851|58.3851|58.5364|58.2704|58.2704|58.5393|58.6784|58.6784|58.6844|62.6503|63.2271|63.2271|63.3258||63.2473|63.4932|63.4607|63.4166|63.4086|63.7758|63.7758|63.6522|64.1659|64.1556|64.0692|64.0158|64.2665|64.2613|64.1743|64.1301|64.5852|64.6726|64.6726|64.6183|64.8505|64.9399|64.9399|64.855|65.1196|64.9874|64.5194|64.0771|64.0688|63.5139|59.5983|59.4613|59.5637|59.1231|59.1231|59.0572|59.0805|59.0804|59.0804|59.1342|59.3513|59.3638|59.3686|59.3294|59.6232|59.5898||||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1091|TVPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1092|CMTL|shares_outstanding|0|||||||||||||||||||||||4.1156|4.1156|4.1156|4.1156|4.1628|4.1628|4.1628|4.1111|4.1628|4.1628|4.1628|4.1111|4.1111|4.1111|4.1628|4.1628|4.1628|4.4595|4.4618|7.7233|8.2223|8.3234|8.728|8.728|8.728|8.728|8.728|8.728|8.7411|8.7411|8.7411|8.7479|8.8492|8.9167|8.9437|8.7591|8.9451||8.9887|9.018|9.3557|9.1868|||9.9315|10.3298|16.2042|16.3415|16.3696|16.4054|16.6383|16.6873|16.7333|16.7347|16.8119|16.8456|16.9164|16.9406|17.0159|20.8202|20.9262|21.0948|21.3217|21.3344|21.3499|21.4812|21.6554|21.7236|22.6338|22.9949|22.8115|22.8417|22.9068|23.1467|23.1528|23.8959|24.0257|24.2132|24.2518|24.3892|24.5092|24.7446|28.1286|28.3909|28.2262|28.2415|28.2712|28.3095|28.3316|27.4764|26.6863|26.0398|23.4631|20.3443|19.0148|17.96|17.3691|17.3944|16.8211|16.405|16.4586|16.0655|15.3267|16.0338|16.2112|16.2151|16.2546|16.1195|16.1356|16.152|16.1621|16.1711|23.5221|23.5259|23.5532|23.5701|23.5859|23.6076|23.6201|23.642|23.8538|23.9172|24.1259|24.2428|24.268|24.7192|24.7319|24.8911|24.9943|||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1093|EZPW|shares_outstanding|0|||||||||||||||||||||||||||||||||||23.9009|23.9009|29.0541|29.0541|29.0541|29.024|35.964|35.9309|35.964|35.9489|35.976|35.9489|35.9489|35.97|35.997|35.97|35.997|35.9489|36.036|36.036|35.982|29.8786||||31.5466||||36.042|36.042|36.0721|36.0721|36.0362|36.0362|36.0362|36.2976|36.2613|36.2613|36.3837|36.4201|36.3837|36.3837|36.5001|36.5366|36.5001|36.5637|36.5637|36.6003|36.5637|36.5928|37.0837|37.1244|37.0957|37.2836|37.3394|38.6171|38.6248|39.5692|13.2262|40.4582|40.5799|41.2478|41.2995|41.3062|41.3428|41.3979|41.4409|41.5245|48.4174|48.5968|48.6525|48.7032|48.7322|49.1629|49.2181|49.2262|49.9227|49.9247|49.9417|50.1988|50.3794|50.9723|51.1939|51.2257|54.167|54.1785|54.201|54.2396|54.3595|54.3821|53.5824|53.5849|53.6505|54.8201|54.8201|53.6965|54.8948|53.9596|53.9895|54.0993|54.2768|54.2921|54.2968|54.398|54.4644|54.4644|54.4644|54.5849|55.4452|55.4452|55.4452|55.5352|55.8563|55.0678|55.0678||||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1094|GPX|shares_outstanding|0|||||2.676|2.676|2.676|2.62|2.756|2.756|2.758|2.735|2.761|2.778|2.784|2.785|2.784|2.948|2.948|2.861|2.948|2.762|2.762|2.691|2.762|2.71|2.71|3.155|3.155|2.845|3.001|3.033|3.033|3.033|3.033|3.804|3.804|3.999|4.06|3.83|3.83|4.16|4.694|4.813|5.14|6.027|6.027|6.092|6.766|6.801||6.887|7.387|7.438|7.566|7.58|10.703|10.814|10.759|10.873|10.778|10.849|11.069|11.358|11.377|11.456|11.544|11.5653|12.1057|12.7718|12.9148|12.9565|12.9982|13.1526|13.595|13.6344|15.8161|16.3735|16.4807|16.528|16.528|17.3619|17.4885|17.5341|17.6202|17.6815|17.7699|17.8608|18.0506|18.1772|18.2817|18.3142|15.4989|15.6272|15.8184|15.9678|16.49|16.8731|16.849|16.7105|16.6449|16.6281|16.2324|16.1319|15.7611|15.7757|15.6562|18.5884|18.6097|18.6095|18.6273|18.709|18.7673|18.7934|18.7439|18.7955|18.8979|18.9386|19.0798|19.0497|19.0693|19.1075|19.1456|19.133|19.1609|19.1042|17.0936|17.1491|17.1838|17.1936|17.0283|16.8862|16.7489|16.6273|16.6867|16.7406|16.7273|16.7257|16.7836|16.7479|16.4938|16.5203|16.5652|16.6197|16.6916|16.7651|16.9749|17.0327|17.1731|17.0684||||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1095|USCR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.928|11.928|11.958|11.989|12.842|12.867|12.89|13.314|13.338|13.358|13.279|13.488|14.029|14.036|14.06|13.985|13.971|13.978|13.97|14.582|14.253|14.871|15.192|15.228|15.694|15.696|16.02|15.993|16.644|16.652|16.821|16.816|16.819|16.631|16.6|16.7|16.7|16.696|16.7|16.7||||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1096|PATK|shares_outstanding|0|||||17.028|17.028|17.028|17.028|17.028|17.028|9|8.1855|9|9|9|10.3905|9|10.377|10.377|10.3905|10.377|9.432|9.432|10.134|10.134|10.134|10.134|10.0395|10.0575|10.0395|10.0665|9.7965|10.026|9.747|9.6885|9.6345|9.6345|9.702|9.702|9.702|9.864|10.2015|13.8915|13.8915|13.8938|13.7002|13.6328|13.365|13.374|13.3718|13.392|13.4258|13.3222|13.4235|13.4168|13.419|13.4212|13.266|13.266|13.266|13.2705|13.3492|13.212|13.149|12.771|12.816|12.816|12.5898|11.8648|11.7251|10.6192|10.2795|10.1377|10.2513|10.1917|10.1917|10.196|10.2534|10.2534|10.3146|10.3146|10.388|10.388|10.388|10.5222|10.6287|10.6801|10.6801|10.6834|10.7374|10.8128|10.8415|10.9006|10.9006|11.0113|11.0113|11.053|13.465|13.5124|13.5055|16.1294|20.2919|20.3084||20.3084|20.5806|20.6149|20.6599|20.6599|20.9547|20.9547|20.9547|21.2854|21.9598|22.1434|22.4471|23.388|23.6747|24.034|24.4216|24.0681|23.7745|23.779|23.779|24.0021|23.8132|23.3587|23.2509|23.1593|23.1778|23.33|22.7412|22.8186|22.9882|23.001|22.98|25.1446|25.237|25.2328|25.3299|25.3242|24.532|24.0069|23.5273|23.8458|23.8689|23.7645|23.7536|23.5942|23.4487||||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1097|DFRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1098|NCS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1099|UBA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.092|5.157|5.161|5.167|5.222|5.224|5.227|10.416|10.613|10.693|10.713|10.713|10.866|10.8655|10.7815|10.9136|11.6643|11.6807|11.6907|16.7199|16.7288|16.7587|16.7587|25.028|25.2519|25.2519|25.2953|25.3119|25.65|25.65|25.7209|25.7772|26.1163|26.1444|26.1444|26.161|26.3917|26.4169|26.4169|26.4303|26.6274|26.6274|26.4402|26.6104|26.6774|26.5157|26.8164|26.3083|26.4064|26.427|26.4353|26.4532|26.7279|26.7279|26.7456|26.7647|29.5372|29.5372|29.5547|29.5587|29.805|29.805|29.8088|29.8121|32.5566|32.5566|32.5597|32.5626|32.7943|32.7943|32.7992|32.8021|35.9279|35.9279|35.9047|35.8695|35.9699|35.9699|35.9725|39.139|39.3916|39.3916|39.3927|39.3953|39.6375|39.6308|39.6329|39.6344|39.874|39.8604|39.8625|39.8548|40.0617|40.0617|40.066|40.0669|||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1101|BUSE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.8025||||6.9194|||||6.8952||6.8816|6.8491|6.8491|6.8211|6.7711|6.7661|6.7332|6.7306|6.7276|6.7222|6.7576|6.7778|6.8333|6.8305|6.8229|6.822|6.787|6.7807|6.8233|6.8041|6.8281|6.8353|6.8367|6.848|6.8628|6.8694|6.8459|6.8635|7.151|7.168|6.826|6.826|7.1482|7.152|7.1541|12.2982|12.1951|12.1439|11.9579|11.9622|11.9627|11.9386|11.9386|11.9653|18.8653|22.1403|22.1403|22.1403|22.1403|26.3798|28.8788|28.8788|28.8788|28.8801|28.8818|28.8837|28.8881|28.8903|28.897|28.8993|28.9213|28.9348|28.9397|28.9436|28.9483|28.9536|28.9655|28.9684|28.6927|28.6949|28.7043|38.1621|38.207|38.2363|38.2431|38.2485|45.5191|48.6849|48.7172|48.7764|48.8603|48.8748|55.6246|55.3866|55.1973|54.7888|54.4012|54.516||||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1102|INTL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1103|RNG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.7486|62.244|80.4952|67.6507|68.114|68.559|70.9209|70.3647|70.9459|71.963|72.2278|73.0933|73.5844|74.383|75.1015|76.6337|77.3522|78.054|78.623|79.6164|80.3329|81.046|81.8146|82.874|83.7758|86.94|87.815|88.685||||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1104|DHIL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4165|||1.6294|1.6421|1.6914|1.6914|1.6914|1.6674|1.6775|1.6775|1.7409|1.6438|1.6058|1.5699|1.4798|1.4375|1.4235|1.4085|1.4085|1.4085|1.4095|1.5195|1.524|1.5269|1.5456|1.6096|1.6131|1.6352|1.6537|1.6816|1.7559|1.7672|1.7457|1.8027|1.8384|2.1392|2.1894|2.2194|2.2437|2.3708|2.4056|2.4659||2.5902|2.6021|2.6122|2.6776|2.7679|2.7772|2.7895|2.7957|2.8993|3.0029|2.9952|2.9958|3.0962|3.1521|3.1608|3.17|3.2427|3.2616|3.2637|3.2572|3.2963|3.3061|3.3142|3.3177|3.3827|3.3962|3.4073|3.4143|3.4093|3.4254|3.4134|3.4116|3.443|3.4578|3.4686|3.4704|3.519|3.5326|3.5341|3.4993|3.4946|3.4435|3.4037|3.2947|3.2475|3.2129||||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1105|PETX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1106|KELYA|shares_outstanding|0|||||37.913|37.913|37.913|37.931|24.071|24.071|30.09|37.825|38.045|37.519|37.519|37.525|37.525|37.525|37.545|37.501|37.501|37.501|37.53|37.52|37.543|37.552|37.56|37.57|37.573|40.117|37.593|37.603|37.617|37.621|37.623|37.624|37.665|37.666|37.69|37.706|37.723|37.722|37.725|37.755|37.953|37.959|37.962|37.963|37.981|37.987|38.013|38.015|38.033|38.057|38.058|38.059|38.065|38.1|38.161|38.163|38.223|38.264|36.801|36.53|35.838||35.865|35.873|35.71|35.715|35.7344|35.7395|35.8301|35.8396|35.8641|35.8676|35.9498|35.9842|35.4842|35.529|35.5928|35.5985|34.6185|34.7724|35.0152|35.1509|35.2134|35.5036|35.5681|35.6406|35.7882|35.8235|35.9143|35.9929|36.0246|36.3945|36.6128|36.7161|36.0863|35.0572|34.6608|34.7581|34.7623|34.7754|34.8009|40.1|34.9|35|34.9825|36.6884|36.6932|36.7|36.7121|36.8161|36.8216|36.9|36.9139|37.0796|37.1|37.2|37.2|37.2|37.4|37.4|37.4|37.5|37.6|37.7|37.7|37.8|37.9|38|37.9895|38.0937|38.2404|38.2|38.244|38.3088|38.4259|38.4|38.7828|38.8046|38.8|38.9|39.1|39.1|39.1|39.1|39.3|39.3||||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1107|UTL|shares_outstanding|0|||||||||1.516|1.516|1.516|1.518|1.518|1.52|1.522|1.53|1.528|1.53|1.532|1.538|1.534|1.538|1.542|1.544|1.544|1.555|1.555|1.564|1.589|1.567|1.573|1.58|1.598|1.588|1.593|1.598|1.603|4.106|4.14|1.598|4.164|4.183|4.196|4.205|4.219|4.233|4.251|4.268|4.283|4.301|4.315|4.33|4.334|4.344|4.371|4.384|4.397|4.415|4.425|4.464|4.492|4.503|4.516|4.575|4.692|4.7|4.706|4.712|4.717|4.7231|4.7289|4.7349|4.7406|4.7462|4.7437|4.7437|4.7437|4.7437|4.7437|4.7437|4.7449|4.7654|5.4922|5.5079|5.5106|5.5302|5.5386|5.5466|5.5695|5.5791|5.5872|5.5955|5.6207|5.6318|5.6416|5.6503|5.67|5.6798|5.7309|5.7568|5.765|5.7744|5.7817|8.0957|8.107|10.8169|10.8271|10.8368|10.8594|10.8696|10.8797|10.8903|10.9251|10.9346|10.9447|10.9541|10.9894|13.7588|13.7694|13.7806|13.8128|13.8223|13.8316|13.8414|13.8868|13.8958|13.907|13.916|13.9662|13.9746|13.9829|13.9914|14.0433|14.0521|14.0601|14.0652|14.1077|14.1146|14.1199|14.8156|14.8601|14.8666|14.872|14.877|14.916|14.9212|14.9259|14.9302|14.9634|14.9962||||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1108|ANIP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1596|0.1462|0.1471|0.1471|0.1471|0.1601|0.1728|0.1756|0.1756|0.1756|0.1756|0.2381|0.2381|0.2381|0.2544|0.3763|0.3876|0.4129|0.5054|0.5164|0.5374|0.5384|0.5389|0.5389|0.5389|0.5431|0.5431|0.6491|0.6491|0.6521|0.7537|0.755|0.7552|0.7443|0.7576|0.7621||0.7512|0.7621|0.9287|1.4904|1.7794|1.9776|1.9776|2.2717|2.6106|2.6109|3.0558|3.0558|3.3672|3.3671|4.0812|4.0812|4.0812|9.5469|9.4911|9.6308|11.2938|11.3234|11.3289|11.3987|11.3977|11.4502|11.5001|11.5091|11.4662|11.5247|11.5906|11.5996|11.6509|11.6487|11.6539|11.6614|11.7366|11.8282|11.8576|11.8622|12.0331|12.0844|12.0875|12.1004|12.0948|12.3327||||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1111|CEVA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0535|18.0791|18.0791|18.1663|18.1673|18.3798|18.3841|18.4882|18.5578|18.7331|18.7794|18.9231|18.9231|19.1365|19.1494|19.2848|19.3301|19.4774|19.5644|19.7574|20.0339|20.1334|20.1504|20.0839||19.5301|19.5228|19.8745|20.4297|20.9631|21.0931|21.4585|22.5244|22.8247|23.3467|23.4294|23.5437|23.198|22.5389|22.4179|22.1874|22.1321|22.0383|21.9831|21.1817|21.0317|20.4011|20.1843|20.2525|20.6043|20.4801|20.3962|20.5299|20.4346|20.8059|21.2216|21.2735|21.5306|21.8874|21.9713|21.2735|22.2206|22.0306|21.9024|22.064|21.9728|21.8931|21.9842|21.8394|21.9997|22.0367||||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1112|FSTR|shares_outstanding|0|||||9.674|9.674|9.674|9.674|9.674|9.674|9.674|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.714|9.845|9.845|9.845|9.845|9.87|9.87|9.87|9.87|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.923|9.933|9.938|9.953|9.973|9.983|10.163|10.163|10.061|10.067|10.006|10.036|9.981|9.851|9.847|9.851|9.851|9.6386|9.559|9.509|9.5031|9.4631|9.4685|9.4679|9.435|9.466|9.495|9.528|9.528|9.525|9.578|9.591|9.593|9.738|9.923|10.0148|10.0344|10.045|10.076|10.1073|10.1815|10.1897|10.205|10.5005|10.5202|10.5385|10.5702|10.6414|10.668|10.915|11.0328|10.6222|10.2513|10.2259|10.1397|10.1557|10.164|9.2365|10.184|10.246|9.4005|9.4629|9.5107|9.4394|8.9981|9.031|10.1141|9.147|9.1683|10.1494|10.1675|10.1804|10.1853|10.1885|10.211|10.2389|10.2389|10.2424|10.2788|10.2928|10.2181|10.221|10.2455|10.2961|10.3008|10.3126|10.3318|10.3423|10.3406|10.3406|10.3653|10.3653|10.366|10.366|10.4043|10.4201|10.4206|10.4221|10.5532|10.5624||||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1113|PBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1114|SJW|shares_outstanding|0|||||16.2162|16.2162|16.3243|16.5285|16.5285|16.6126|16.6847|16.7688|16.7628|16.7808|16.7988|16.8288|16.8288|16.8468|16.8589|16.8949|16.9129|16.9129|16.9129|16.967|16.967|16.967|17.003|17.045|17.045|17.045|17.045|17.045|17.045|17.045|17.045|17.045|17.045|17.045|17.045|19.5556|22.8589|19.4114|19.5255|19.5255|19.5255|19.5255|19.5255|19.5255|19.5255|19.5255|19.5255|19.4955|19.4895|19.4895|19.039|19.039|19.039|19.039|19.039|19.039|19.0411|19.0411|19.0321|19.0243|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2892|18.2709|18.2709|18.2777|18.2709|18.2709|18.2711|18.2723|18.2709|18.2709|18.2714|18.2717|18.2806|18.2818|18.3117|18.3335|18.361|18.3617|18.3822|18.4168|18.4265|18.4647|18.4773|18.4848|18.4989|18.4996|18.5283|18.5286|18.5408|18.5515|18.577|18.5775|18.5916|18.5928|18.6192|18.6328|18.6531|18.6706|18.6992|20.1371|20.1611|20.1692|20.2029|20.2185|20.2377|20.2868|20.3415|20.3636|20.3819|20.3819|20.4258|20.4421|20.4562|20.4562|20.4987|20.5065|20.5209|20.5209|20.5851|20.5945|20.6312|28.4043|28.4346|28.4421|28.4565|28.4565|28.4978|28.5167||||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1115|KOP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|20.6564|20.6432|20.7268|20.7298|20.7298|20.7478|20.8266|20.8266|20.8325|20.8322|20.9979|20.4287|20.4339|20.4519|20.4549|20.4549|20.5446|20.5656|20.5656|20.5783|20.603|21.3093|20.603|20.603|20.7544|20.769|20.5802|20.6341|20.7166|20.7319|20.332|20.332|20.4539|20.495|20.495|20.495|20.5344|20.5533|20.5533|20.5568|20.6223|20.6524|20.6629|20.6649|20.8028|20.7455|20.7455|20.7784|21.1166|21.1771|20.5073|20.5487|20.6479|20.683|20.6983|20.8052|20.9817|21.0457||||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1116|GLUU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.537|28.8256|28.958|29.023|29.331|29.371|29.5851||29.5999|29.633|30.195|30.36|30.575|30.791|44.573|44.585|53.817|55.978|63.645|63.749|64.453|64.546|65.924|66.022|68.255|70.298|77.925|78.464|81.308|94.808|106.928|107.174|107.832|130.581|131.26|131.58|132.229|132.722|133.464|134.001|134.742|135.415|136.214|138.745|139.654|141.554|143.142|143.87|145.176|145.784|146.739|147.778|151.584|170.709||||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1117|PGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1118|FPRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0168|16.8421|21.3574|21.5206|21.5507|21.6805|25.5327|25.8052|27.5038|26.1169|27.8491|28.3441|28.4|27.5091|27.8976|27.9857|28.9021|28.1786|34.3346|34.4505|34.5318|34.7457|34.8387|34.9643|35.0991|35.2198|35.3241|35.4812||||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1122|CENTA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||4.3|4.3|4.3|4.3|4.119|3.991|5.923|5.911|5.911|5.896|5.902|5.826|5.783|5.719|5.016|5.016|5.789|5.789|5.016|14.474|14.976|15.196|20.78|27.857||||29.287|26.485|23.266|20.993|18.486|18.5724|18.6397|18.3329|18.3345|18.4163|18.4329|18.4457|18.4461|18.4799|18.7765|18.9214|19.1226|19.3318|19.405|19.8221|19.9516|20.0411|20.1363|20.5917|20.7909|20.9494|20.9543||21.2045|23.3549|23.4266|23.6607|69.727|71.4814|71.7543|71.8285|71.7879|72.1541|71.8108|71.1276|70.3185|69.7834|69.2471|67.9624|64.5231|64.422|63.4702|61.6074|60.3064|56.4648|53.5996|50.5432|48.0373|48.2304|48.4062|48.6067|48.6684|49.1059|49.1396|49.19|49.3232|50.3789|50.4407|50.9769|50.3186|49.3371|49.5308|50.0229|50.1521|50.3547|50.8483|51.0693|51.2088|51.5602|51.7463|51.832|51.8417|51.969|52.1707|57.7507|57.8572|58.1842|57.8789|56.1647|55.4221|54.7798|54.6967||||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1124|NNBR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||14.457|14.457|14.457|14.458|14.465|14.465|14.465|14.473|14.477|14.629|14.629|14.629|14.543|14.902|14.804|14.804|14.804|14.804|14.804|14.804|14.804|15.244|15.244|15.244|15.244|15.2443|15.2469|15.247|15.2469|15.2679|15.2967|15.317|15.341|15.367|15.368|15.367|15.381|16.65|16.7|16.712|16.712|16.727|16.772|16.777|16.911|17.062|17.176|17.206|17.198|17.218|17.061|16.842|16.8481|16.8631|16.28|15.855|15.855|16.022|16.2679||16.2679|16.268|16.268|16.268|16.517|16.522|16.549|16.62|16.797|16.939|16.949|16.949|17.0239|17.029|17.044|17.044|17.109|17.272|17.417|17.63|17.749|17.786|18.873|18.983|19.057|19.249|26.839|26.849|26.985|27.125|27.222|27.249|27.398|27.537|27.561|27.572|27.666|27.729|42.104|42.104|42.367|42.367|42.297|42.313|42.757|42.747||||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1126|HVT|shares_outstanding|0|||||17.788|17.788|17.788|17.806|17.806|17.932|17.944|17.98|17.968|17.83|17.83|17.956|17.956|17.812|17.802|17.896|17.802|17.434|17.448|18.36|18.36|17.43|17.106|17.106|17.142|17.09|17.046|17.02|17.02|16.964|16.886|16.926|16.938|17.01|17.056|17.098|17.998|22.254|22.744|22.678|23.134|22.826|22.924|22.984|23.08|23.08|22.62|23.248|23.356|23.388|23.468|23.51|23.384|23.188|23.428||23.4828|22.776|22.278|22.33|22.346|22.486||20.757|20.7908|20.576|20.74|20.773|20.882|20.998|20.761||21.6|21.6943|21.721|21.832|21.838|21.928|22.178|22.409|22.549|22.585|22.612|22.709|22.737|22.746|22.449|22.4269|22.493|22.628|22.668|22.674|22.7008|22.7166|21.8335|21.445|21.2185|21.3004|21.321|21.3331|21.3331|21.42|21.42|21.428|21.622|21.844|21.844|21.844|21.869|21.95|21.949|22.471|21.949|22.056|22.048|22.246|22.26|22.497|22.513|22.515|22.515|22.685|22.686|22.649|22.657|22.677|22.152|22.156|22.145|21.105|21.105|21.105|21.12|21.219|21.22|21.22|21.077|20.968|20.74|20.537|20.571|19.704|19.621|19.113|18.721|18.819||||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1127|SUP|shares_outstanding|0|||||28.138|28.138|28.213|26.564|26.819|26.294|29.427|29.493|26.789|26.816|29.628|29.625|29.625|29.625|29.625|28.996|26.366|28.999|28.999|22.981|28.999|28.726|28.726|25.823|28.356|28.405|28.454|28.441|28.516|28.483|28.945|28.96|28.945|28.96|29.169|29.982|29.118|30.663|30.122|30.061|30.828|30.428|29.672|29.612|29.623|29.707|29.353|29.029|28.777|28.432|28.605|28.324|28.229|28.009|27.903|27.902|27.85|27.674|27.374|27.147|27.083|26.829|26.651|26.454|26.1131|25.9162|25.8207|25.8889|25.9082|25.9186|25.898|25.9327|26.024|26.6184|26.5729|26.5734|26.6639|26.6755|26.7079|26.7687|26.667|26.6281|26.6372|26.6212|26.6212|26.6102|26.6102|26.6102|26.6102|26.6102|26.6102|26.6102|26.6102|26.6122|26.6317|26.6334|26.6431|26.6589|26.6684||26.6684|26.6684|26.6684|26.6684|26.6684|26.7084|26.7054|26.8538|26.9385|27.1538|27.16|27.164|27.1896|27.2241|27.2491|27.2955|27.3224|27.43|27.496|27.1556|27.1334|26.8842|26.6328|26.7302|26.842|26.728|26.3869|26.0989|25.4398|25.4257|25.4419|25.144|24.9085|24.906|24.9036|24.917|24.9848|25.0117|25.0192|25.0192|25.0734|25.1146|25.1282|25.1282|25.4745|25.5919||||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1129|PGNX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1130|REV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.1125|5.1125|5.1125|5.1125|5.1129|5.1132|5.1136|5.1137|5.1194|5.1233|5.1237|5.1237|5.1237|5.1243|5.1243|5.1243|5.1243|5.1243|5.1366|5.1366|5.1366|5.1366|5.1766|5.1766|5.1766|5.1766|5.1766|5.1766|5.1766|6.9372|6.9372|6.9458|36.9428|37.0118|37.0118|37.0118|37.0128|37.1426|36.1237|37.1676|41.1292|41.257|41.2701|41.2701|50.8439|50.9482|51.4988|51.1217|51.1692|51.1705|51.3149|51.3752|51.5258|51.5263|51.5681|51.619|51.8946|51.3659|51.902|51.902|52.1756|52.1756|52.183|52.183|52.3496|52.3496|52.3568|52.3568|52.3568|52.3568|52.3568|55.4818|52.3568|52.3568|52.3568|52.3745|52.4406|52.4406|52.4406|52.4635|52.5711|52.4982|52.4982|52.5201|52.5746|52.6154|52.6154|52.6466|52.799|52.8311|52.8368|52.868|53.0321|53.0354|53.0354|53.0698|53.1639|53.3263||||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1131|RT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1132|WHG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3945|5.3945|5.3945|5.3945|5.3945|5.5377|5.5501|5.5491|5.5492|5.7558|5.7541|5.7469|5.7594|5.9859|5.9866|5.9916|6.3891|6.6301|6.6385|6.6392|6.6267|6.8023|6.8074|6.9687|6.9725|6.9545|7.1902|7.1669|7.1636|7.129|7.1515|7.3066|7.4719|7.4629|7.6457|7.7864|7.789|7.6961|7.7072|8.0185|8.0274|8.0268|8.031|8.123|8.1893|8.1875|8.1764|8.251|8.2884|8.2881|8.3085|8.4678|8.6018|8.6142|8.6307|8.7599|8.8478|8.83|8.8104|8.8887|8.8935|8.8844|8.8996|9.0173|9.0268|9.0184|8.9049|8.9759|8.9447|8.9062|8.8811|8.78|8.3823||||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1133|PLUG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3016|4.3099|4.3516|4.3652|4.3796|4.3981|4.4565|5.0121|5.0323|5.0323|5.0788|5.0862|5.0997|6.0062|6.0932|6.0983|7.2851|7.3023|7.3142|7.3227|7.3251|7.3456|7.3611|8.5713|8.5835|8.6003|8.6505|8.6612|8.6795|8.6895|8.7579|8.7834|8.7883|8.8131|8.8113|8.8228||12.8093|12.917|12.947|12.9605|13.1|13.1263|13.1591|13.1895|13.2785|22.4088|22.7017|22.7585|37.7675|37.885|38.0313|38.2389|63.6409|80.5173|102.4381|106.1907|143.9588|167.152|173.1184|173.2664|173.4155|173.5239|179.9609|180.0875|180.2403|180.3324|180.4318|191.1416|191.1977|224.7133|227.5382|228.4864|214.2076|214.6532|217.5087|219.158|229.5346|231.9547|238.7235|303.3785|321.3574|332.9092||||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1134|TTEC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||54.947|55.614|55.715|56.265|56.285|56.311|56.742|59.758|60.234|60.77|61.057|61.133|61.362|61.824|62.443|62.7457|66.1802|74.684|74.9214|76.3049|76.3679|76.7516|76.925|77.4786|74.9254|74.1244|74.1144|74.1938|74.1608|76.7516|74.5016|74.5845|74.6729|74.932|73.929|72.2106|71.0482|69.1624|68.8534|68.8242|69.3334|70.1034|70.721|70.1393|69.7976|69.8277|69.975|69.9772|65.3089|63.8139|63.2672|62.0776|62.3291|62.2182|61.4886|60.1762|59.3858|57.8753|56.8741|56.6153|56.3366|56.6353|55.6784|54.5551|53.7123|52.2886|52.2009|51.3464|50.4968|50.3529|49.7147|49.186|48.8059|48.4529|48.3663|48.2324|48.4042|48.4813|48.2316|47.3197|46.7083|46.1137|45.769|45.6941|45.8474|45.862|45.9793|46.0335|46.1925|46.1947|46.2968|46.3867|46.4856|46.4889|46.5969|46.6825||||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1135|CNOB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||6.2356|6.2765|6.2586|6.2765|9.3932||9.4314|9.4442|9.457|9.471|9.4786|9.4914|9.5297|9.5377|9.5759|9.5912|9.604|9.6461|9.6717|9.6856|9.7387|9.7706|9.5003|9.5096|9.5577|9.5779|9.5968|9.6381|9.7061|9.7423|9.7358|9.748|9.7863|9.8093|9.8226|9.8612|9.8705|9.9279|10.9262|10.8815|11.5091|14.0973|14.1001|14.1032|14.1087|13.893|13.8859|13.9108|14.6064|13.913|13.4709|13.1558|13.1138|13.0161|12.9883|12.9913|12.9913|13.0006|13.0006|14.572|14.5749|14.5748|16.2898|16.2898|16.2907|16.2907|16.2907|16.3323|16.3323|16.3471|16.3471|16.3479|16.3489|16.3677|16.369|16.369|16.369|16.4135|29.6651|29.6946|29.8646|30.1967|30.1976|30.0857|30.1631|30.1973|30.1973|31.9483|32.0045|32.0153|32.0153|32.0719|32.1752|32.184|32.2399|32.3285|35.4439|35.3529|35.3648|35.0721|39.7049|39.753||||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1136|DX|shares_outstanding|0|||||||||||||||||||||2.4083|2.4083|2.4083|2.4083|2.4083|2.4083|2.4083|2.4083|2.4083|2.3483|2.2957|2.255|2.255|2.255|2.255|2.257|2.2593|2.262|2.404|2.7513|2.755|2.7583|3.1473|3.222|3.27|3.3403|3.3427|3.3463||||6.6381||||6.8243||||3.7623|3.7987|3.8093|3.8297|3.8357|3.836|3.836|3.8147|3.8147|3.8147|3.8149|3.8154|3.8147|3.8147|3.8147|3.8154|3.6246|3.6246|3.6246|3.6246|3.6246|3.6246|3.6246|3.6246|3.6246|3.6246|4.0541|4.0541|4.0541|4.0541|4.0545|4.0545|4.0545|4.0477|4.0436|4.0437|4.0437|4.0454|4.0454|4.0454|4.0454|4.0566|4.0566|4.0566|4.0566|4.3532|4.3899|4.524|4.6438|5.0126|5.0562|6.2365|10.1143|13.4394|13.4477|13.4601|13.4608|18.1128|18.1221|18.1229|18.0896|18.2785|18.3911|18.142|18.1035|18.2324|18.243|18.2449|18.2464|18.2977|18.0282|16.8562|16.3491|16.3652|16.3817|16.3828|16.3845|16.401|16.4115|17.0874|18.6105|18.6653|18.9687|19.6722|20.9391|24.0827|24.647|22.946|22.946|22.982|23.1406||||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1137|GTY|shares_outstanding|0||||11.638|12.217|12.219|12.432|12.255|12.4|13.38|13.492|13.49|13.49|13.494|13.488|13.486|13.482|13.486|13.486|13.343|13.486|13.343|12.695|12.086|12.691|12.691|13.033|13.032|12.996|12.981|12.585|12.585|12.597|12.598|12.598|12.598|12.606|12.606|12.606|12.607|12.619|12.618|12.618|12.631|12.638|12.639|12.638|12.645|12.645|12.645|12.653|12.659|12.668|12.675|12.675|12.697|12.923|13.26|13.395|13.564|7.929||||7.7832||||12.812|12.7047|12.68|13.5673|12.5483|12.5531|21.4155|21.4223|21.4292|21.4412|21.4421|21.4423|21.4428|21.5128|24.6554|24.6644|24.6797|24.6797|24.6834|24.6941|24.7129|24.7148|24.7161|24.7166|24.7195|24.7315|24.7492|24.7648|24.7649|24.7649|24.7649|24.7651|24.7656|24.7657|24.7657||24.7662|24.7662|24.7662|24.7664|24.7664|29.9416|29.9416|29.9442|33.3942|33.3942|33.3942|33.3944|33.3948|33.3948|33.3963|33.3967|33.3968|33.3969|33.3969|33.3973|33.3973|33.4169|33.4169|33.4172|33.4172|33.4205|33.4218|33.4222|33.7012|33.7354|33.8722|34.3931|34.597|34.6765|39.5011|39.6961|39.7103|40.2623|40.5217|40.8545|40.8835|41.1082|41.19|41.3678|41.3914|41.7965|42.719|||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1140|WMS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.263|52.935|53.204|53.522|53.839|54.107|54.237|54.437|54.884|55.02|55.1132|55.338|55.246|55.413|56.204|56.476|56.925|57.084|57.19|57.49|57.7793|68.262|68.775|69.319|69.473||||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1141|SPOK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8286|26.8494|27.1649|27.2693|27.2155|27.344|27.3468|27.3468|27.34|27.3164|27.3151|27.3096|27.3054|27.3374|27.3403|27.1995|22.816|22.6055|22.6096|22.6137|22.4954|22.4954|22.2168|22.0635|22.0668|22.0972|22.1008|22.1043|22.1082|22.1417|22.1454|21.7146|21.7014|21.7067|21.6447|21.6461|21.6523|21.6588|21.6639|21.6757|21.9788|21.7394|21.5669|21.0695|20.8863|20.6036|20.5406|20.5323|20.5256|20.5308|19.9721|19.9773|20.1355|19.9568|19.4722|19.4493|19.3891|19.2041|19.222|18.8278|19.0716|18.9936|19.0238||||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1142|AI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5453|2.5014|2.5014|2.5014|2.5453|2.5014|2.5014|2.4748|2.456|2.4366|2.4441|2.4441|2.448|2.3977|2.4602|2.4641|2.469|2.4696|2.305|2.2757|2.2802|2.4876|2.3169|2.5198|2.5228|6.7788|7.0036|7.003|8.3447|8.3774|8.4228|8.4345|8.4448|8.5796|8.595|8.6265|8.6427|8.6924|8.7066|8.7196|8.7356|8.7213|8.7755|7.5946|7.5941|7.9752|7.9705|7.968|7.9604|7.9479|7.9492|7.9202|7.9189|7.9124|7.8871|7.6934|7.6724|7.6509|7.6656|7.6654|7.6654|9.4185|9.6813|13.1568|13.115|16.563|16.6057|16.602|16.602|19.6627|19.7129|22.9668|22.9668|22.9668|22.9616|23.0324|22.977|22.977|22.9729|23.032|23.6274|23.6282|25.9505|28.0383|28.1407|28.1407|28.2017|30.3456|30.498|36.52|36.5726|36.7554|36.7554|36.8158|35.7464||||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1143|MYE|shares_outstanding|0|||||33.6566|33.6566|33.6566|33.6566|30.0132|30.0132|30.0132|30.0096|30.0132|30.1927|30.1927|30.1853|30.1853|30.2073|30.2348|30.2677|30.2348|30.2915|30.3135|30.4691|30.4673|30.5387|30.5735|30.59|30.6064|30.6357|30.6449|30.6614|30.7108|30.7236|30.7346|30.7511|24.9033|24.9344|31.185|31.2308|31.2509|33.7683|33.7921|33.8526|33.88|33.8965|33.9221|33.902|33.9384|33.9603|33.9857|34.0333|34.09|34.1083|34.09|33.9308|33.9454|33.9564|33.4126|33.4529|33.4638|33.4931|33.5242|33.5608|33.6029|33.667|33.6843|33.2534|32.9598|32.6992|32.6329|32.6549|32.6769|32.7368|32.7509|32.7906|32.8339|33.0007|33.0648|33.0789|33.1199|33.1211|33.1626|33.2016|33.2376|33.3353|34.4482|34.6459|34.6823|34.7137|34.7656|34.8064|34.9664|34.9919|35.0416|35.0672|35.1446|35.1571|35.1783|35.1802|35.1917|35.2099|35.2254|35.2503|35.268|35.2718|35.2753|35.2861|35.2928|35.3079|35.3117|35.3157|35.3243|34.9853|33.5722|33.4205|33.4605|33.7356|33.7527|33.4802|33.5514|33.6376|33.7214|33.5728|33.5281|31.7126|31.5397|31.163|30.9455|30.9959|30.1492|29.5216|29.5758|29.675|29.9194|30.0196|30.0551|30.2526|30.3017|30.4957|30.5607|35.2024|35.3512|35.3741|35.4544|35.4843|35.5123|35.7109|35.756|35.7845||||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1145|WSBF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.0051|36.253|36.2736|37.0051|36.3155|36.3366|35.583|33.856|34.476|34.2916|34.2916|34.2916|34.2916|34.2905|34.2905|34.2905|34.2905|34.2907|34.2907|34.2907|34.2907|34.2907|34.2907|34.2907|34.2907|34.2907|34.4005|34.4005|34.4005|34.3988|34.3988|34.4005|34.3996|34.3996|34.3899|34.4137|34.4201|34.4201|34.5647|30.7067|29.4369|29.4075|29.1477|29.1632|29.3859|29.4301|29.4507|29.5545|29.4833|29.5013|29.3238|29.3178|29.0499|28.4632|28.0041|27.6263|27.1473|27.1484|26.275|25.8433||||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1146|HSII|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.699|16.663|16.663|19.492|19.6511|19.7236|19.3733|19.3508|18.9342|17.9976|18.0408|18.0918|18.1264|18.1336|18.1523|18.1252|18.212|18.293|18.3396|18.902|19.0994|19.1668|19.1586|19.2264|18.672|18.78|18.578|18.3393|17.4379|17.5178|17.7444|17.9931|18.1655|17.6399|17.272|17.1812|16.4654|16.356|16.3736|16.9597|17.0223|17.048|17.0725|17.4683|17.5228|17.5375|17.5581|17.7846|17.8391|17.8474|17.8702|17.9861|18.046|17.9714|17.9937|18.0579|18.1017|18.112|18.1341|18.2029|18.2311|18.241|18.2399|18.3152|18.3283|18.3794|18.3794|18.5465|18.5772|18.5782|18.5782|18.7319|18.7805|18.7814|18.7814|18.919|18.9543|18.9543|18.9543|19.1136|19.1274|19.1274|19.166|19.2749|19.3378||||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1147|HMST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3383|14.3252|14.3252|14.355|14.3826|14.4002|14.4067|14.4224|14.8|14.8465|14.8497|14.853|14.8566|22.0387|22.0652|22.0617|22.0765|24.5502|24.8213|24.833|26.8002|26.8627|26.8749|26.8844|26.8883|26.9721|26.9782|26.9897|26.9953|27.0383|26.0852|24.4085|23.8909|23.3768|23.0074||||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1148|TBPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.26|32.228|32.221|33.802|33.939|33.935|37.981|41.452|47.853|48.092|52.833|53.29|53.829|54.087|54.381|54.798|55.104|55.41|55.681|56.122|56.637|56.7623|57.015|63.004|63.515||||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1149|PKE|shares_outstanding|0||||15.3643|15.4183|15.4183|15.4183|15.4183|15.4183|15.4483|15.4513|15.4513|15.4513|15.4663|15.4663|15.4663|15.4663|15.4663|15.4663|15.4663|15.5172|15.5172|15.5142|15.5262|15.5142|15.5262|15.5262|15.1514|15.1544|17.91|14.4168|13.5832|13.5832|13.5682|13.5682|13.5682|13.5682|13.6192|13.6192|13.6192|12|11.943|11.943|12.1529|14.1169|17.0465|17.0525|17.1574|17.562|||17.319|17.238|16.884|16.905|16.908|16.9185|16.953|17.0775|17.0985|17.1|15.63|15.477|15.483|15.5775|15.654|15.6933|15.6933|15.7255|15.7255|15.774|15.886|19.3904|19.3904|19.4073|19.456|19.5153|19.5153|19.5294|19.684|19.759|19.759|19.762|19.7825|19.8907|19.8907|19.8973|19.9193|20.0049|20.0049|20.1041|20.1077|20.183|20.183|20.1867|20.1943|20.3264|20.3358|20.3469|20.3469|20.3473|20.4551|20.4705|20.4705|20.4705|20.5407|20.5407|20.5407|20.6311|20.6321|20.6331|20.6702|20.7265|20.7267|20.7538|20.7538|20.7966|20.7966|20.802|20.7981|20.8275|20.8293|20.8518|20.8706|20.8788|20.927|20.9504|20.9456|20.832|20.3897|20.2535|20.2535|20.2347|20.2347|20.2347|20.2347|20.2347|20.2349|20.2374|20.2374|20.2446|20.2446|20.2771|20.2794|20.486|20.4922|20.5151|20.5179|20.5188|20.3814|20.3814|||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1151|PLUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.3|10.3|12.142|12.142|12.144|12.164|12.712|14.934|14.942|14.966|15.766|14.942|15.9169|19.3467|19.3836|19.4368|19.4603|20.3199|20.3277|20.8788|20.6595|20.5818|20.1593|19.1363|18.9033|18.9164|18.6875|18.5289|17.8799|17.8305|17.8857|17.8895|17.163|17.0594|16.8473|16.3162|16.4635|16.4635|16.4635|16.4635|16.4635|16.4635|16.4635|16.4635|16.4635|16.4635|16.7992|16.0664|16.3294|16.4032|16.8461|16.6063|16.247|16.264|16.449|16.9373|17.0384|17.1911|16.5952|16.0491|15.9998|16.1181|16.1598|16.3024|16.2994|16.3986|16.3406|16.177|16.072|15.056|14.874|14.796|14.778|14.956|14.964|14.964|14.73|14.334|14.16|14.16|14.161|14.17|14.171|14.046|13.761|13.723|13.727|13.64|13.611|13.509|13.513|13.513|13.5|13.553||||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1153|PKOH|shares_outstanding|0|||||5.553|5.553|5.565|5.572|5.568|5.58|5.588|5.582|5.582|5.585|5.585|5.589|5.589|5.589|5.589|5.598|5.589|5.589|5.601|5.6|5.601|5.601|5.603|5.603|5.605|5.604|5.605|5.605|5.605|5.605|5.605|5.605|5.608|5.605|6.458|6.458|6.459|6.458|6.586|6.771|7.524|8.08|8.944|8.192|8.9418|10.402|10.964|10.402|10.969|10.97|10.995||10.808|11.147|10.96|10.811|11.147|11.003||11.147|11.147|10.668|10.575|10.563|10.564|10.5444|10.4962|10.4962|10.4338|10.496|10.4962|10.4962|10.4962|10.4962|10.4962|10.4962|10.4962|10.5005|10.5012|10.5625|10.565|10.565|10.6225|10.8213|10.9126|10.9273|10.9366|10.9697|10.9694|10.9962|11.3444|11.3739|11.372|11.394|11.4542|11.4042|11.3637|11.2363|11.0222|10.7959|11.6904|11.7321|11.7803|11.7999|11.7773|11.7452|11.8152|11.8377|11.826|11.9678|11.959|12.1398|12.1251|12.3246|12.3985|12.237|12.3853|12.3814|12.3682|12.4293|12.4298|12.5121|12.5035|12.4991|12.4956|12.5064|12.5304|12.2701|12.2838|12.3895|12.3877|12.3999|12.5582|12.5079|12.5306|12.5287|12.6804|12.8273|12.7017|12.6264|12.6644|12.5618|12.4931|12.6658|12.4594|12.8014||||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1154|W|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.7569|83.1821|83.468|83.8094|84.0395|84.3108|84.6306|84.9056|85.4046|85.8309|86.4473|87.0306|87.6461|88.2086|88.8535|89.4769|90.1265|90.7476|91.4015|92.0982|92.8744|93.6004|94.3626|95.065||||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1155|TWI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||17.0938|17.0938|17.0938|17.0938|16.9788|16.8588|16.8588|19.7525|20.1812|20.1812|20.1812|20.3238|20.8938|27.7875|28.1575|27.9975|28.1175|28.0262|27.3712|32.2525|27.1425|26.9675||27.0525|27.5025|27.1625|26.4662|26.1612|26.0875|25.7938|25.8075|25.77|25.8325|25.7983|25.8645|25.783|25.7784|25.7839|25.831|25.8627|25.9087|25.9613|26.0196|25.9886|25.8932|26.1418|26.3248|26.4966|26.4966|20.3786|20.3786|20.408|20.453|24.2392|24.3365|24.379|24.5181|24.651|24.6979|24.8736|33.6747|34.1404|34.1741|34.1854|34.2911|34.4794|34.519|35.1715|35.196|35.241|35.2585|35.2609|35.2755|35.3346|35.3479|35.3667|42.017|42.1129|42.1937|42.2057|42.2362|42.2879|42.297|48.5622|53.5144|53.529|53.5405|53.5609|53.5712|53.5879|53.598|53.749|53.763|53.7923|53.807|53.9135|53.9572|53.9843|54.0465|54.1699|59.6437|59.6573|59.7008|59.8006|59.8108|59.8528|59.8976|59.917|59.9464|60.0004|60.1665|60.2832|60.362|60.6023||||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1156|LBAI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2043|13.1708|13.1708|19.6584|19.6522|19.6505|19.6085|19.4922|20.3637|20.296|20.2831|20.2342|20.2106|20.2192|20.167|19.1388|20.0191|19.9909|19.9844|21.3544|21.3726|21.4096|21.4664|27.8653|27.7144|27.6542|27.3406|27.0492|26.9575|26.7681|26.7415|26.7581|26.8108|26.8697|26.9|28.265|26.9507|26.9525|27.2977|28.6403|27.4373|27.5041|28.6403|27.59|27.635|27.7818|27.8147|27.8539|29.3132|28.0767|28.111|28.1442|28.1779|28.311|28.6384|31.1751|31.2122|31.3522|37.4865|37.6143|37.8738|37.9116|37.9141|37.9104|37.9108|37.9001|37.9033|37.9065|37.9065|41.2408|41.2408|44.4426|47.2229|47.3502|47.3527|47.3527|47.3539|47.4756|47.4841|47.4853|47.4862|50.4357|50.4413|50.4892|50.4984|50.4616|50.4632|50.4676|||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1158|DAKT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1511|40.2963|40.4081||||40.7769|40.8517|41.0632|41.0435|41.2444|41.337|41.5627|41.5864|41.7076|41.7293|41.8904|41.9104|42.0169|42.1041|42.3543|42.3738|42.4779|42.7542|43.1136|43.1471|43.2452|43.2874|43.5575|43.6221|43.7626|43.8439|43.979|43.979|44.0931|43.9108|44.0683|44.0684|44.1958|44.3676|44.475|44.4756|44.5886|44.7278|45.0133|45.0133|45.1808|45.1475|45.0757|44.5699|44.6153||||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1159|NVRO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8447|24.8655|24.8965|27.8015|27.934|28.1436|28.304|28.4822|28.6118|28.8869|29.2644|29.424|29.6039|29.7376|29.9438|30.0946|30.1506|30.2635|30.4478|30.8706|30.994|31.5444|32.0236|34.2745||||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1161|CSFL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1162|HWKN|shares_outstanding|0|||||9.3418|9.3418|9.3418|9.3418|9.3418|9.3418|9.3355|9.3418|9.3355|9.3355|9.3355|9.3355|8.4864|8.4864|9.2227|8.3836|8.3836|8.3836|9.2182|9.2182|9.2182|9.2182|9.2091|9.2182|9.2182|9.2182|9.6509|9.6236|9.2182|9.2182|9.6109|9.2182|9.6073|9.6073|9.6073|9.6073|9.6036|9.6036|9.6036|9.6036|9.5982|9.5982|9.5982|9.5982|11.614|11.614|11.614|11.6047|11.6044|11.6044|11.6044|11.6044|11.604|11.604|11.604|11.604|11.604|11.604|11.451|11.323|10.983|10.951|10.951|10.819|10.5519|10.4945|10.4177|10.3874|10.3672|10.2876|10.2488|10.2167|10.2167|10.2167|10.2167|10.2167|10.2167|10.2167|10.2167|10.2167|10.2167|10.2167|10.2583|10.2573|10.2573|10.2573|10.2469|10.1715|10.1715|10.1715|10.1715|10.2168|10.1715|10.2571|10.2641|10.2395|10.2395|10.2395|10.2465|10.2535|10.2535|10.2465|10.2535|10.2535|10.2535|10.2535|10.2595|10.2595|10.3072|10.3112|10.3824|10.4283|10.4309|10.5002|10.5406|10.4809|10.4954|10.5285|10.5479|10.5478|10.5624|10.5386|10.5605|10.569|10.5649|10.5698|10.4783|10.4783|10.5125|10.5566|10.6126|10.5383|10.5826|10.6546|10.6633|10.632|10.632|10.6913|10.6795|10.6197|10.5924|10.5638|10.5465|10.5465|10.5122|10.5158|10.5452|||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1163|BANF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||24.792|24.792|24.812|24.812|24.812|24.82|24.78|24.844|24.9|24.956|24.968|24.968|25.6|25.36|25.448|25.5|25.38|25.452|27.116|37.144|37.168|37.2852|32.692|32.664|32.4487|32.32|32.3004|33.2871|33.3066|33.2887|32.9787|33.0088|33.0404|32.631|32.406|32.4543|32.5474|31.2331|31.213|31.2615|31.2905|31.3202|31.3037|31.32|31.3632|31.153|31.2066|31.2605|31.2743|31.3757|31.4324|31.4843|31.5286|31.5248|31.4491|30.4322|30.4345|30.367|30.3733|30.4841|30.5833|30.5933|30.6033|30.6058|30.6175|30.6741|30.6936|30.7173|30.7374|30.7807|30.5464|30.2511|30.2349|30.2906|30.308|30.4009|30.4846|30.4566|30.5117|30.5961|30.6672|30.7275|30.7972|30.8991|31.009|31.0251|31.1246|31.1831|31.1949|31.0556|31.1205|31.3902|31.6219|31.7826|31.8184|31.8631|31.8946|32.7072|32.7312|32.7497|32.6039|32.6178|32.6396|32.644|32.6943|32.6467|32.6627|32.6792|||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1166|MIG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1169|SCVL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||16.6755|16.6755|16.6845|11.25|19.524|19.5285|19.5285|19.5285|19.5345|19.5285|19.5435|19.5285|19.5285|19.533|19.542|19.548|19.5555|19.5675|19.5825|19.632|19.698|19.7535|19.7595|19.7685|19.8795|19.989|20.007|20.0175|19.4295|18.9416|17.9116|17.9253|17.976|18.0473|18.314|18.3272|18.8265|18.8304|18.8905|18.9005|18.9525|18.9757|19.0338|19.1329|19.2075|19.2435|19.2444|19.281|19.5345|19.8435|19.8431|19.8497|20.0925|20.1708|20.1807|20.3415|20.4975|19.512|19.0035|19.0031|18.924|18.9217|18.9574|19.0827|19.3681|19.3762|19.4138|19.5094|19.7651|19.7658|19.7744|19.7994|19.869|19.8761|20.031|20.0865|20.405|20.4041|20.437|20.341|20.4667|20.47|20.4904|20.4923|20.6811|20.5195|20.527|20.286|20.4814|20.4849|20.4755|19.9523|19.8075|18.8223|18.4226|18.1353|17.6927|17.019|16.9518|16.9472|16.472|16.0766|15.4343|15.375|15.3748|14.6907|14.6718|14.0077|14.0091|14.1012||||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1170|PICO|shares_outstanding|0|||||||||||||||||||||||||||||||||0.835|0.835|0.835|0.835|0.838|0.806|0.808|0.794|0.751|0.842|0.842|0.835|1.213|1.218|1.214|1.222|1.214|1.214|1.219|1.214|1.214|1.282|1.282|6.109|7.4117||||7.4327|||8.948|13.3288||||16.7819|12.3901|12.3901|12.3901|12.3901|12.3901|12.3901|12.3686|12.367|12.3739|12.3819|12.3792|12.379|12.3756|12.3756|12.3735|12.3703|12.3689|12.3677|12.3665|12.3664|13.2714|13.2714||13.2714|15.8805|15.8805|20.3069|18.7043|18.8337|18.8337|18.8337|18.8337|22.0863|22.088|18.8404|18.8404|22.5946|22.5957|22.5957|22.5957|22.6469|22.7006|22.7|22.7|22.705|22.705|22.705|22.769|22.769|22.769|22.734|22.734|22.745|22.745|22.747|22.747|22.768|22.773|23.005|23.005|23.018|23.017|23.038|23.038|23.047|23.07|23.07|23.081|23.138|23.1468|23.152|22.711|22.02|21.4607|20.726|20.306|20.062|19.961|19.7827|19.385|19.027||||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1171|GWB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.8861|57.8861|57.8861|57.8861|55.2196|55.2446|55.2452|58.6935|58.6933|58.756|58.7605|58.7616|58.8341|58.8962|58.8962|58.9116|58.9171|56.9384|56.9384|56.939|56.2837|56.3829|55.0139|55.014||||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1172|LXFT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1173|PES|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1175|WLH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1176|BDSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0009|7.0859|7.0859|7.0859|6.9859|6.9859|6.9859|6.9859|6.9859|7.1459|7.2459|7.2692|7.2692|7.2692|11.8131|11.9281|13.9381|13.9381|16.6668|18.8268|19.0764|19.0796|19.0855|19.1505|19.1505|19.1635||19.2338|20.7814|21.0177|21.1664|21.1981|24.023|24.023|24.023|28.9064|29.5617|29.5617|29.5617|29.5617|29.7408|30.393|37.4822|37.9917|38|38.1661|38.1889|48.1501|49.1104|50.569|51.5876|52.3661|52.4214|52.6399|52.7153|53.595|53.595|54.118|54.118|55.326|55.476|55.8374|55.8886|58.631|59.444|70.5832|70.7782|75.3178|89.5195|89.7813|96.1736|99.8059|100.901||||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1177|RNET|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7607|15.3998|15.443|15.443|15.4408|15.5224|15.6179|15.6756|15.7016|15.8459|16.0012|17.0576|17.2366|17.3616|17.6176|17.6146|17.6298|17.6728|17.6929|17.7572|17.7579|17.7326|17.8062|17.9273|17.9326|18.0337|18.2252|18.2252|18.2329|19.1043|19.3599|19.4115|19.4648|19.7111|19.9688|19.9703|19.9793|20.4547|20.5512||||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1178|LHCG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5919|16.5919|16.5578|16.5578|16.5578|17.7285|17.7323|17.9982|18.004|18.0097|17.7753|17.8165|17.8763|18.2107||18.3237|17.9619|17.9746|17.9907|18.113|18.1195|18.1532|18.172|18.2764|18.261|18.2812|18.2987|18.4122|18.1918|17.3522|16.9257|17.0457|17.0744|17.0929|17.108|17.2249|17.2529|17.2696|17.2808|17.4011|17.434|17.4458|17.4479|17.5559|17.5812|17.5927|17.6004|17.7234|17.7328|17.7451|17.7495|17.8732|30.6388|30.6737|30.6777|30.7721|30.7849|30.7977|30.9924|31.1008|31.122||||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1179|WWE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.167|68.167|68.167|72.8374|72.8611|72.8611|72.9324|72.9324|72.8324|72.8324|72.8329|70.4061|70.4061|70.4061|70.4169|68.3824|68.3892|68.409|68.409|68.555|68.5653|68.8403|68.8403|68.9841|69.0752|69.9592|70.557|70.6207|70.9749|71.0618|71.1484|71.5437|71.7686|71.7882|72.15|72.2843|72.7876|72.8521|72.8772|72.897|73.3005|73.4602|73.491|73.507|73.9239|73.9986|74.048|74.06|74.41|74.4188|74.477|74.4843|74.745|74.7545|74.8107|74.8228|75.0919|75.1006|75.1476|75.1586|75.4717|75.4779|75.5305|75.543|75.8985|75.9042|75.9455|75.9527|76.3982|76.4047|76.449|76.4567|77.103|77.1079|77.1497|77.1593|78.0212|78.0248|78.0428|78.0368|78.5512|77.3106|77.4102|77.4173||||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1182|FNHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0225|5.0825|5.0825|5.0525|5.0525|5.075|5.085|5.0419|4.9956|4.7591|4.7417|4.5588|4.545|4.5419|4.5168|4.4864|4.4853|4.5183|4.6709|4.8178|5.4376|5.6702|5.5583|5.9363|6.0488|6.3344|6.3558|6.3937|6.7719|7.3648|7.4054|7.5648|7.8969|8.0236|8.0239|8.1853|7.8712|7.9385|8.0139|8.0139||8.0139|8.0139|8.0139|7.9534|7.9464|7.9464|7.9464|7.9464|7.9464|7.9464|7.9464|7.9464|7.9464|7.9474|7.9512|7.9795|7.9849|8.0543|8.073|10.9017|10.9887|11.1412|13.595|13.6324|13.7011|13.7242|13.7731|13.7988|13.8267|13.7829|13.8016|13.4731|13.4411|13.0602|13.0533|12.9882|12.719|12.7318|12.7744|12.7844|12.8364|12.8493|12.8694|14.4148|14.2098|13.7032||||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1184|SCHN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||23.7901|23.7901|23.7901|23.6552|23.6552|23.6552|23.6552|23.6552|23.6552|31.1514|31.1514|31.0285|17.1124||||17.0062||||16.1128||||15.1168|16.0642|14.7577|16.2472|15.3255|15.7333||14.7172|13.6982|14.3913|14.4614|14.9469|14.5799|15.0741|15.2139|16.3578|19.9568|20.7162|21.0984|30.1311|30.413|30.4223|30.4676|30.4716|30.479|30.4785|30.6041|30.7538|30.7782|30.7172|29.4837|28.5591|28.271|28.2763|28.1308|28.1692|27.937|28.0893|28.1821|28.2512|27.6778|27.7659|27.7746|27.8027|27.4204|27.4756|27.4851|27.5548|27.2317|27.2616|27.2928|26.8127|26.3406|26.4011|26.4612|26.5384|26.5677|26.5985|26.6302|26.6873|26.7001|26.7827|26.786|26.8304|26.6463|26.7455|26.756|26.7838|26.7938|26.9998|27.0418|27.0575|27.0626|27.2033|27.1063|26.9491|26.7024|27.0262|26.7765|26.7786|26.6651|27.1431|27.0995|27.0995|27.1078|||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1185|ANGO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|11.4425|11.4425|11.5712|11.8482|12.2206|12.2314|12.3534|12.5048|15.5031|15.6237|15.7831|23.9307|24.0218|24.0822|24.1115|24.181|24.3173|24.3621|24.3631|24.4261|24.433|24.5014|24.5567|24.727|24.7538|24.9126|24.9431|24.9758|24.9877|25.2147|25.1177|25.3371|34.8291|34.9685|34.9741|35.0495|35.062|35.2532|35.311|35.4162|35.4587|35.5839|35.8212|35.9177|36.0691|36.2802|36.2856|36.367|36.4224|36.8841|37.1469|36.7804|37.028|36.7157|36.7454|36.8045|36.8858|37.1216|37.1372|37.2159|37.277|37.4465|37.6257|37.6948|38.3231|37.9531|||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1186|BANC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29|5.29|5.29|5.2434|5.2434||4.7996|4.6959|4.6549|4.645|4.6449|4.5445|4.4195|4.4097|5.2017|4.3989|4.4039|4.4058|4.4038|4.4038|4.4037|4.3987|4.3422|4.3095|4.3043||4.2325|4.2486|4.2481|4.2448|5.445|5.445|5.445|9.7294|10.7652|11.5201|11.5963|11.6367|11.6604|11.6833|11.7734|11.8926|11.9655|15.5512|18.0191|20.1461|20.2625|27.6285|28.6265|34.7999|35.0632|35.6475|37.7514|38.0396|43.9987|49.6402|49.7332|49.8972|49.8792|50.3466|50.5268|50.5915|50.5878|50.5467|50.6579|50.6493|50.7928|50.8751|50.8841|50.891|50.0704|50.2283||||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1187|ALG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||5.923|5.923|5.923|5.923|7.392|7.53|7.53|7.53|7.53|7.556|7.556|7.556|7.556|7.577|9.577|9.577|9.578|9.59|9.59|9.59|9.59|9.605|9.58|9.685|9.685|9.736|9.736|9.736|9.736|9.736|9.695|9.695|9.695|9.695|9.704|9.704|9.704|9.704|9.7053|9.7011|9.7108|9.7119|9.7173|9.7173|9.7179|9.7179|9.7271|9.7271|9.7279|9.7287|9.7381|9.7381|9.7444|9.7474|9.7474|9.7504|9.7079|9.7515|9.7615|9.7615|9.7663|9.7915|9.7968|9.7968|9.7968|9.8218|9.9146|9.9513|9.9745|10.0538|10.0895|11.7895|11.7913|11.8204|11.853|11.8725|11.8796|11.8985|11.9007|11.8601|11.9059|11.9273|11.9456|11.9858|12.0613|12.088|12.0679|12.0705|12.125|12.1328|11.2866|11.264|11.3212|11.3463|11.3916|11.3496|11.4108|11.4484|11.4602|11.4625|11.4984|11.562|11.5641|11.577|11.586|11.6526|11.6609|11.6627|11.6738|11.738|11.7478|11.6699|11.7613|11.7869||||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1189|HOV|shares_outstanding|0||||1.6182|1.6182|1.6182|1.6139|1.6182|1.613|1.613|1.6115|1.612|1.612|1.6987|1.6992|2.0201|1.7|1.7003|1.7003|1.675|1.675|1.675|1.675|1.6678|1.6678|1.6682|1.6683|1.6556|1.6556|1.6556|1.6556|1.8205|1.6564|1.8167|1.7614|1.8205|1.6564|1.8168|1.8226|1.795|1.8227|1.827|1.827|1.8274|1.8863|1.8863|1.8418|1.8694|1.843|1.843|1.8429|1.843|1.843|1.843|1.843|1.843|1.8229|1.783|1.7482|1.7432|1.7516|1.7406|1.7248|1.7216|||1.7728|1.7706|1.7535|1.7076|1.6932|1.7027|2.2139|2.2364|2.2179|2.4075|2.4193|2.427|2.4483|2.4506|2.3912|2.3967|2.4018|2.4401|2.4434|2.4452|2.443|2.4542|2.4487|2.4703|2.4664|2.4727|2.4686|2.4707|2.4711|2.4732|2.4792|2.4882|2.4886|2.4923|2.5013|3.0678|3.0698|3.0747|3.0866|3.0884|3.089|3.0979|3.1006|3.1058|3.1072|3.1137|3.701|3.7776|3.7983|3.8217|3.9631|5.0706|5.2914|5.3797|5.5655|5.5657|5.5681|5.5681|5.8316|5.8316|5.8353|5.8353|5.856|5.8568|5.8607|5.8607|5.8848|5.8919|5.8919|5.8919|5.8944|5.8947|5.9037|5.9037|5.9245|5.9245|5.9354|5.9354|5.9392|5.9392|6.1537|6.126|6.1308|6.1317|6.1421|||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1190|EROS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1191|EFSC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3786||||7.152|8.9708|9.0631|9.0725|9.1471|9.2332|9.2545|9.2707|9.3155|9.4376|9.4482|9.4978|9.5635|9.5651|9.5923|9.6185|9.6767|9.684|9.732|9.7784|10.0323|10.056|10.1113|10.4589|10.4655|10.5084|11.4519|11.5395|12.5339|12.5484|12.4276|12.4064|12.487|12.6544|12.694||12.8338|12.8338|12.8338|12.8828|14.8523|14.8539|14.8539|14.8894|14.941|17.7387|17.7431|17.7739|17.7955|17.8571|17.9637|18.0122|18.1061|18.2235|19.2764|19.3237|19.7056|19.7646|19.785|19.8375|19.9355|19.947|19.9592|20.0171|19.993|19.9792|19.988|20.0446|23.4377|23.485|23.0631|23.0894|23.1111|23.1441|23.0917|22.8119|26.8778|26.9061|26.6128|26.5432|26.1605|26.196|26.2096|||||||||||||||||||||||||
2026-10-11 19:23:00|russ2000_1192|AGX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.3054||||0.4741||||0.4742||||0.5403|||0.542|0.5423|0.4935|0.4935|0.4933|0.4935|0.4935|0.4941|0.4943|0.4943|0.4943|0.4943|0.4943|0.4943|1.7981|1.7981|1.7983|1.803|1.803|2.628|2.63|2.7588|3.107|3.7374|3.814|3.814|4.574|4.574|11.094|11.094|11.094|11.104|11.104|11.12|11.125|13.4155|13.4345|13.4446|13.4751|13.5781|13.5833|13.5875|13.5905|13.5965|13.5965|13.602|13.602|13.608|13.6357|13.6769|13.6769|13.7734|13.9374|13.9743|13.9743|14.0171|14.1971|14.3694|14.3794|14.4422|14.5312|14.669|14.7678|14.7935|14.8265|14.858|14.8585|15.0325|15.3061|15.4857|15.5197|15.5437|15.5487|15.5677|15.5687|15.5707|15.5739|15.6333|15.6333|15.6333|15.6333|15.645|15.65|15.67|||||||||||||||||||||||||
2026-10-11 19:23:00|russ2000_1193|CRVL|shares_outstanding|0||||||||||||||||||||||||||||||||||14.1608|29.967|30.0479|30.6863|30.8571|31.2168|33.1858|30.6863|33.6893|34.7682|35.6493|36.6024|36.9081|37.0609|40.6753|38.1039|39.4346|41.6014|42.4196|41.3047|41.85||41.337|39.069|38.07|37.683|37.17||36.765|36.621|36.603|36.6255|36.576|36.522|35.334|34.8564|34.4295|34.254|33.9075|33.6984|50.004|33.09|32.985|32.5428|32.445|32.19|32.091|31.8791|31.8515|31.7496|31.598|31.769|31.5949|31.366|30.9227|30.2196|29.7262|29.0489|28.2168|28.2507|28.2511|28.108|28.0422|27.934|27.7832|27.7276|27.4614|27.5854|27.5169|27.4679|25.8837||25.8416|24.8113|24.2803|24.053|23.8149|23.6686|23.3216|23.2618|23.1564|22.9304|22.7448|22.6175|22.5486|22.4776|21.7317|21.5202|21.2989|21.5202|20.9361|20.9794|20.881|20.7274|20.4746|20.2507|20.0245|19.7873|19.6078|19.5624|19.5624|19.5522|19.2381|18.9372|18.738|18.825|18.866|18.9129|18.8919|18.8264|18.7|18.5578|18.5296|18.3644|18.1526|17.969|17.9766||||||||||||||||||||||||||
2026-10-11 19:23:00|russ2000_1195|PHIIK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:00|russ2000_1196|CERS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.886|8.886|8.953|9.183|9.243|9.408|9.419|9.417|11.705|11.717|11.726|11.744|12.803|12.814|14.04|14.052|14.12|15.7142|15.7221|15.7372|15.7826|15.7868|15.9045|15.9497|15.9785|22.002|22.0598|22.0602|22.1048|22.1207|22.166|22.211|22.3025|22.3502|22.4205|22.458|27.757|27.7978|27.8176|31.735|31.8|31.8|32|32.2|32.4|32.5|32.5|32.6|32.6|32.6|38.7|38.678|47.6087|38.9|40|47.329|47.6|47.7|48.1|51.211|54.3082|54.822|55.477|56.252|69.7141|69.736|70.456|71.859|72.4104|74.048|78.2694|80.404|95.4155|96.7763|97.138|99.095|101.7108|102.7093|103.4668|103.475|103.9384|109.1379|112.2144|115.555|130.5445|133.8139|135.6892|136.853|137.818|140.061|142.0103|144.291|163.961|166.012||||||||||||||||||||||||||
2026-10-11 19:23:00|russ2000_1197|TPLM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1200|CHUY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9184|15.9184|15.9184|16.2287|16.3128|16.3803|16.3857|16.4357|16.4357|16.4409|16.4409|16.4673|16.4741|16.4785|16.4906|16.5385|16.7597|16.8203|16.8393|16.895|16.904|16.9068|16.9237|16.9659|16.9464|16.9504|16.8564|16.8606|16.6987|16.6146|16.6365|16.6402|19.6899||||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1201|GRUB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.3858|78.8312|81.0428|81.9053|83.789|84.5795|84.7666|84.9799|84.6231|84.8883|85.4903|85.6923|85.9412|86.3049|86.5582|86.7906|87.287|90.3374|90.5983|90.7565|91.0743|91.2309|91.4126|91.5761|91.917|92.2352||||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1203|GSBC|shares_outstanding|0||||||||||||||||||||||||||||24.672|24.672|24.372|24.372|23.256|22.632|22.356|21.548|21.26|20.636|20.24|20|19.544|19.196|19.136|19.208|19.376|19.448|19.16|19.16|18.12|18.048|18.012|17.948|17.904|17.736|17.624|17.46|16.354|16.56|16.56|16.16|16.132|16.072|15.924|15.792|15.606|15.334|15.174|15.112|15.032|14.5539|14.2663|14.0769|13.7947|13.791|13.8206|13.7326|13.7251|13.7376|13.7251|13.7273|13.7142|13.7206|13.6932|13.6947|13.7027|13.7057|13.7027|13.6979|13.6985|13.7114|13.7011|13.7258|13.7228|13.7278|13.6672|13.6912|13.677|13.6367|13.5184|13.4327|13.4002|13.3893|13.381|13.381||13.381|13.3857|13.3984|13.4064|13.4284|13.4335|13.4439|13.454|13.4545|13.4616|13.4753|13.4799|13.4989|13.5064|13.5896|13.5963|13.6128|13.6238|13.6657|13.6737|13.6916|13.6847|13.707|13.7548|13.7736|13.8011|13.861|13.8879|13.8921|13.9048|13.9214|13.9684|14.0093|14.0347|14.0449|14.0875|14.1111|14.1338|14.1533|14.1512|14.1708|14.2016|14.2141|14.2611|14.0838|14.0844|13.8806|||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1204|HCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8487||6.8927|6.7914|6.5813|6.4566|6.2025|6.1222|6.0807|6.2054|6.1418|6.1018|6.1118|6.2025|6.5811|9.2051|9.601|10.8775|10.9072|11.4342|11.4768|10.9393|10.9701|10.6901|10.4478|10.1891|10.137|10.2631|10.2683|10.2923|9.9378|9.8376|9.6331|9.6628|9.058|9.1728|9.0356|8.7624|8.5938|8.5179|8.3682|8.3567|8.3599|8.0536|7.8833|7.7646|7.7352|7.794||||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1205|NWBO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0703|0.0708|0.0708|0.0708|0.0747|0.0789|0.0789|0.0793|0.0793|0.0793|0.0793|0.0793|0.0793|0.0793|0.0795|0.0795|0.0795|0.0934|0.2718|0.2718|0.2718|0.2718|2.6466|2.6466|2.6466|2.6467|2.6558|2.6558||2.8169|2.8169|3.5446|3.6798|3.8832|4.3474|4.4673|4.5699|5.1988|5.8387|6.0695|9.3341|9.9549|10.3352|11.8276|26.5458|27.1404|30.736|36.639|45.6663|54.8184|58.7853|62.2187|68.9575|70.3107|77.7278|78.1696|95.8581|101.7404|106.1672|120.7767|157.0283|185.5118|237.3228|309.675|328.9|414.7|444.6|510.1|523.2|537.1|562.5|582.8|614.3|662.1|722.2||||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1206|THFF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||10.862|10.862|10.862|10.908|10.954|10.954|12.392|12.612|12.842|12.842|12.842|12.792|12.742|12.736|12.696|12.696|12.726|12.722|14.038|14.038|14.038|14.038|14.038|14.032|14.45|14.42|14.4|14.268|13.95|13.95|13.84|13.69|13.5247|13.4007|13.3885|13.3885|13.3885|13.7109|13.699|13.6745|13.6646|13.6546|13.6446|13.6189|13.5882|13.5658|13.6058|13.5788|13.5323|13.5013|13.4998|13.5358|13.4919|13.4036|13.3751|13.3736|13.3138|13.268|13.2563|13.2703|13.2043|13.1618|13.1054|13.1364|13.1036|13.0986|13.0986||13.1166|13.1166|13.1166|13.1296|13.1126|13.1091|13.1066|13.1516|13.1516|13.1516|13.1516|13.1979|13.2375|13.2375|13.2375|13.2873|13.3075|13.3075|13.3075|13.343|13.3553|13.3553|12.9626|12.9422|12.9522|12.8341|12.7039|12.74|12.2654|12.1932|12.1857|12.2167|12.2238|12.2238|12.2238|12.2465|12.255|12.255|12.255|12.2783|12.2902|12.2902|13.7134|13.7418|13.7145|13.7145||||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1208|CRMT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||5.3433|13.4918|8.979|8.979|16.1199|17.5082|17.5082|17.5802|17.5802|17.1679|17.3298||||11.1978||||11.2746||||10.5238|||12.449|12.1224|11.8821|11.3163|10.9573|10.098|10.103|10.1213|10.166|10.542|10.5326|10.5128|10.6063||||||||||||||||||||||||||11.7322|11.7322|11.567|11.2849|10.8703|10.8157|10.6032|10.217|9.6427|9.585|9.3783|9.3213|9.0925|9.0081|9.0173|9.0416|9.0173|9.0173|8.7453|8.736|8.539|8.6227|8.5752|8.5135|8.4735|8.447|8.1414|8.0168|7.8362|7.9014|7.7971|7.5665|7.3659|7.1501|6.9186|6.9575|6.8833|6.7759|6.7065|6.6952|6.5663|6.6048|6.6141|6.6328||||||||||||||||||||||||||
2026-10-11 19:23:02|russ2000_1209|SPPI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.2065|0.2065|0.2065|0.2145|0.2145|0.2149|0.2186|0.2186|0.219|0.221|0.2273|0.2459|0.2503|0.2699|0.3181|0.3511|0.3814|0.4044|0.4836|0.5323|0.6902|0.8311|0.8745|0.9511|1.0751|1.3473|1.5901|2.726|2.9482|3.3557|5.165|8.0979|10.0037|13.8975|14.2745|14.8256|15.3529|15.3626|23.3688|23.5032|23.7151|24.4854|24.4854|25.2178|25.6707|31.0864|31.2208|31.2338|31.4614|31.5186|31.7719||32.5306|41.7075|48.741|48.9263|49.1871|49.6627|50.3703|51.4593|52.0218|52.9472|57.4037|59.2475|59.4594|59.8245|59.5253|60.0267|60.0078|60.2846|63.8251|64.1042|65.6496|65.7309|65.7432|65.9697|66.9058|67.2456|67.3146|68.2289|68.942|75.9027|80.5667|80.4667|80.4238|81.2572|94.0617|100.7427|103.9354|105.1306|106.0607|110.5251|111.2126|112.6844|112.9887|113.2996|114.7741|117.824||||||||||||||||||||||||||
2026-10-11 19:23:02|russ2000_1210|FORR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|16.602|16.658|16.678|16.784|16.936|17.058|17.124|17.308|17.664|17.846|18.254|19.408|20.715|21.1012|21.631|21.812|22.227|22.499|22.834|23.053|23.269|23.745|23.017|22.841|22.501|22.412|22.37|22.461|22.053|22.022|21.827|21.684|21.391|21.173|21.28|21.023|21.33|22.557|22.667|23.077|23.09|23.09|23.09|23.153|22.861|23.113|23.168||23.0447|22.653|22.466|22.334|22.515|22.54|22.361|22.812|22.653|22.687|22.564|22.747|22.596|22.53|22.303|22.293|22.364|20.241|19.896|19.756|18.997|18.458|18.247|18.153|18.047|17.955|17.808|17.752|17.801|17.947|18.207|18.361|17.883|17.612|17.902|18.041|18.017|17.94|18.262|18.32|18.419|18.458|18.616|18.644|18.758|18.77||||||||||||||||||||||||||
2026-10-11 19:23:02|russ2000_1211|REX|shares_outstanding|0||||26.0627|26.0627|26.0627|26.0627|34.6041|34.6041|34.6041|34.6041|35.2942|34.6041|35.2942|35.2964|35.2964|35.2964|35.2964|32.4553|26.3279|32.4553|24.6106|24.6129|24.6106|14.0035|14.0057|14.0057|14.9948|14.9948|14.9948|14.9948|14.9948|13.9608|13.9675|13.9675|13.9675|13.9675|13.9675|13.9698|13.9698|15.0442|16.975|17.002|17.0087|20.1758|20.223|20.3017|20.3377|20.0567|20.9918|20.1938|20.2005|20.3265|20.394|19.8945|18.4815|17.667|17.8178|17.8245|17.3992|17.3475||||17.01|17.2125|||15.1402|14.6245|13.3591|12.5801|11.394|11.4298|11.5943|11.5772|12.51|12.5102|12.2396|11.6814|10.777|10.6943|10.8395|10.9588|11.368|11.3316|10.8546|11.065|11.114|11.0172|10.561|10.271|10.283|10.3319|10.3326|10.3449|10.6073|10.4168|10.22|10.1288|10.6995|10.6995|10.0872|9.5413|9.2899|9.2249|9.2101|9.808|9.842|9.8561|9.555|9.4899|9.585|9.5345|9.4257|8.3218|8.391|8.3783|8.2389|8.1573|8.164|8.168|8.1683|8.0777|8.175|8.182||8.0032|7.8996|6.9052|6.858|6.858|6.5605|6.5605|6.583|6.561|6.5587|6.566|6.5668|6.5668|6.4965|6.4337|6.3517|6.273|6.2744|6.2744|6.2933|6.2933|6.2933|6.1846|6.1985|||||||||||||||||||||||||
2026-10-11 19:23:02|russ2000_1212|MRGE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3333|8.3333|8.3333|8.3333|8.3333|8.3333|||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:02|russ2000_1213|JBSS|shares_outstanding|0|||||||||||||||||||||||||||||||||9.912|9.912|9.912|6.669|9.912|6.748|6.748|6.748|6.748|6.748|6.748|9.079|8.971|8.962|8.962|9.079|8.843|5.46|5.46|9.265|5.46|5.46|5.46|9.265|9.1477|9.265|9.148|9.147|9.148|9.265|9.265|9.148|9.153|9.266|9.147|9.149|9.1486|9.2665|9.1486|9.1486|9.1486|9.2665|9.1486|9.1499|9.1499|9.1535|9.2714|9.2722|9.3552|9.443|9.4523|9.5021|9.5244|10.5588|10.5612|10.6792|10.6973|10.5799|10.6998|10.701|10.7083|10.7095|10.5916|10.5954|10.7188|10.7208|10.7258|10.732|10.6141|10.6141|10.6141|10.6201|10.6201|10.6201|10.7528|10.7588|10.7643|10.6464|10.6501|10.6543|10.78|10.6621|10.6639|10.7061|10.7186|10.7622|10.7652|10.8501|10.8651|10.9199|10.9344|11.0261|11.0416|11.0486|11.0661|11.126|11.137|11.143|11.144|11.074|11.2052|11.2052|11.2121|11.2655|11.2812|11.2812|11.2974|11.3386|11.345|11.345|11.345|11.3784|11.3889|11.3889|11.5068|11.4168|11.4189|11.4194|11.4196|||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1214|SUPN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3828|24.4612|24.466|30.6219|30.8947|30.9403|30.9452|39.9834|42.0461|42.1395|42.9298|42.9745|47.5134|48.4448|48.6867|49.0047|49.4212|49.5085|49.5393|49.9713|50.2264|50.7337|51.262|51.3148|51.634|52.1793|52.257|52.3166|52.3742|52.449|52.4629|52.5333|52.5372|52.6241||||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1215|MCF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7549||8.7173|8.7483|10.1983|11.466|11.4702|11.4865|11.5019|11.5032|11.5046|8.9302|9.0433|9.0433|9.0529|9.2621|9.2961|9.3017|9.4385|12.1007|12.3107|13.005|13.2078|13.2078|13.4228|14.716|14.7176|14.9991|14.9991|15.0158|15.0706|15.9528|16.0151|16.0271|16.0403|16.3461|16.8197|16.8808|16.3177|15.829|15.829|15.829|15.8655|15.8424|15.6847|15.6647|15.6647|15.6647|15.7|15.421|15.3572|15.3572|15.2924|15.2924|15.195|15.195|15.195|15.195|19.3637|19.3654|19.3646|19.3766|19.148|19.3952|19.4202|19.4107|19.3811|19.393|19.6357|24.9957|25.2386|25.2325|25.6075|25.5447|25.5057|25.6958|25.7393|25.5841|34.1585|34.4167|34.4428|85.8645|128.9778|129.0058|131.9968||||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1216|GABC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||5.2996|5.3708|5.3708|5.3708|7.5439|7.5439|7.5933|7.5933|7.5933|8.1247|8.1247|8.1283|8.1283|7.7339|7.7339|8.1155|8.0987|8.0987||8.122|10.7298|10.7298||10.7541|10.7541|12.7617|12.1496|12.7595|16.7819|16.8347||16.4622|16.4622|16.4979|18.2259|18.2234|18.2234|18.2502|18.2505||18.1019|18.0921|18.0676|18.0507|17.8754|16.4071|16.4328|16.4112|16.4112|16.3474|16.3474||16.2344|16.2395|16.6264||16.5104|16.5132|16.5138|16.5444|16.5444|16.5442|16.5442|16.5442|16.5442|16.5448|16.5454|16.5454|16.6096|16.6121|16.6161|16.6161|16.6523|16.6574|16.6574|16.6584|18.8855|18.8898|18.8903|18.8914|18.941|18.9393|18.946|18.955|18.9987|19.0004|19.0003|19.7607|19.8124|19.8156|19.8156|19.8237|19.8772|19.8894|19.91|19.9182|22.8803|22.8865|22.8868|22.8921|22.9294|22.9296|22.93|22.9344|22.9688|22.9679|22.9681|24.9675|24.9922|24.9922|26.6621|26.6714|26.54|26.4973||||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1217|NMIH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.7375|58.0525|58.0673|58.3633|58.3633|58.4285|58.5196|58.7401|58.7439|58.8078|59.0805|59.128|59.1387|59.1452|59.7834|59.8584|59.9281|60.5175|65.5693|65.7538|66.2858|66.3188|67.502|67.7685|67.9274|68.3581|68.8735|84.8048||||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1220|CTWS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1221|CTRN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6022|12.8685|13.014|13.4872|13.5432|13.6367|13.8067|13.8664|14.0774|14.0909|14.0909|14.0875|14.3098|14.3703||14.6857|14.6906|14.6929|14.7338|14.8536|14.8365|14.8311|14.8238|14.9908|14.9825|14.9086|14.8966|14.9259|15.1547|15.1398|15.13|15.467|15.4632|15.4502|15.4391|15.5809|15.5795|15.5784|15.5779|15.5583|15.5521|15.2488|14.8747|14.9074|14.895|14.9026|14.8992|14.9419|13.7428|13.7388|13.7438|13.7522|12.9753|12.9273|12.2|12.1852|11.9104|11.6501|10.8341|10.8416|10.6165||||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1223|WPP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237.48||||237.06||||250.5798||||248.121||||237.8982|||250.6001|251.8675|250.5816|250.5934|250.7242|250.7666|250.827|251.1822|251.6335|252.4438|252.9452|252.9536|252.0811|252.0233|251.5031|252.2145|252.4384|253.0814|252.7711|266.6063|268.987|269.4725|267.2945|269.964|263.2489|263.6442|262.155|259.3758|258.476|258.9493|258.7903|266|256.3318|256.1709|255.7752|266.4543|253.0716|253.9865|253.2665|266.5276|252.3626|252.3647|252.3767|252.3809|252.39|251.5475|245.0658|245.0658|245.0662|||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1224|PACB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1135|52.8553|52.9249|53.957|54.7954|54.9638|55.579|55.751|56.165|56.17|60.824|65.242|66.143|66.275|70.472|70.628|70.976|73.927|74.542|74.943|75.705|79.983|86.986|90.687|92.605|92.677|93.5404|115.5616|116.2386|116.277|131.872|131.8884|148.894|150.244|152.672|152.959|153.031|153.119|153.953|154.3182||||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1225|RTEC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1226|ARWR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0049||||0.0051|||||0.0077|0.0078|0.0078|0.0078|0.008|0.0081|0.0081|0.0081|0.0081|0.0081|0.0081|0.0081|0.0081|0.0081|0.0081||0.0098|1.3551|1.3626|1.3632|1.4116|1.6865|2.7984|2.7984|3.3578|3.3802|3.3817|3.4144|3.4233|3.5664|3.8599|3.861|3.8716|3.8766|3.8941|4.2934|4.2935|4.2935|4.6204|5.6412|6.2788|6.3914|7.0938|7.172|7.1807|7.1807|7.1834|8.6423|10.5305|10.8063|11.3108|13.5792|15.6442|17.0428|31.3063|32.4894|39.0022|51.8671|52.9086|54.6569|54.7157|59.4359|59.4984|59.5447|59.6275|59.9607|60.4294|69.7467|74.413|74.7721|74.7721|74.7854|74.9179|87.5704|87.8547|88.5053|92.5915|94.6657|95.2076|95.5063|101.1118|101.7481|102.2509||||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1227|LNDC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10.016|10.672|10.754|10.768|11.222|11.247|12.687|12.728|12.79|12.813|13.16|13.252|13.16|13.332|13.353|15.929|16.0958|16.0406|16.2073|16.2089|16.3756|16.5628|16.563|16.646|16.9582|19.5942|19.6478|21.1075|21.2652|21.1075|21.3865|21.4781|21.5264|23.1845|23.2327|23.9959|24.021|24.1162|24.3425|24.8664|24.8694|24.935|24.9892|25.1424|25.5874|26.0469|26.0864|26.0904|26.1533|26.1647|26.1663|26.1751|26.239|26.3471|26.3588|26.3621|26.4121|26.5078|26.4418|26.5916|26.3864|26.4058|25.9133|25.5282|25.548|25.6784|25.7145|25.7839|25.9294|26.4645|26.4882|26.6613|26.7803|26.8397|26.8661|26.876|26.9474|27.0093|27.015|27.0331|27.0732|27.2264|27.2413|27.2708|27.3052|27.5067|27.5067|27.5339|27.5644|27.7358|27.7493|29.1702|29.1826|29.1463|29.1525|29.163|29.1822|29.242|29.2419|||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1228|CLD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1229|IIIN|shares_outstanding|0|||||4.749|4.749|4.749|6.141|6.141|6.141|6.141|6.141|6.144|6.15|6.154|5.595|6.154|6.154|6.166|6.166|6.166|6.166|6.233|6.233|6.235|6.235|6.24|6.235|6.249|6.241|6.351|6.351|5.773|6.35|5.774|6.352|6.375|6.386|6.391|8.239|8.258|8.267|8.267|8.271|8.331|8.333|8.333|8.333|8.377|8.377|8.393|16.7865||||16.8709||||16.885||||16.885||||16.9145|16.9204|16.9204||16.9204|16.9204|16.9204||16.9204|16.9204|16.9204||16.9204|16.9204|16.9204|16.92|17.205||18.1329|18.244|18.588|18.7212|18.868|18.86|18.0918|18.158|18.167|18.213|18.2276|18.2813|18.2814|18.303|17.5387|17.468|17.4722|17.507|17.5154|17.5263|17.526|17.525|17.5244|17.5768|17.5823|17.579|17.579|17.6141|17.6152|17.609|17.613|17.677|17.691|17.717|17.745|18.021|18.132|18.185|18.202|18.257|18.28|18.377|18.377|18.436|18.439|18.4666|18.6003|18.7865|18.9039|18.9756|18.985|19.0253|19.0253|19.041|19.041|19.063|19.085|19.223|19.223|19.252|19.252|19.261|19.261|19.283|19.283||||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1231|CBZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||10.77|11.148|11.162|10.078|10.753|10.756|15.9|35.968|37.887|40.058|41.464|49.2|58.518|65.454|72.788|76.886|76.886|76.886|93.341|95.424|95.48|95.4796|95.4796|95.4796|95.5136|95.5136|95.5136|95.5361|95.7433|95.7433|95.121|95.9855|86.1363|86.2669|85.371|78.3856|77.8079|76.5379|75.651|76.0172|74.0757|73.0415|73.822|76.2872|68.5307|68.6488|67.416|65.0057|65.6012|64.9974|64.637|62.4948|61.6775|61.7936|61.8651|61.8121|62.2734|61.6511|61.936|62.2432|61.7012|49.4598|50.048|50.1024|50.6613|49.8924|50.036|49.9329|49.8724|50.0361|50.365|50.5573|50.9716|47.3955|48.964|49.6076|49.3393|49.3228|49.487|49.2741|53.1378|52.17|52.954|52.552|53.339|53.565|54.044|54.32|55.055|54.829|54.591|54.955|55.429|55.493|55.072|54.9013|54.68|54.909|55.419|54.43|54.655||||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1232|TCS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.9228|47.9228|47.9412|47.9748|47.9793|47.9815|47.9837|47.9838|47.987|47.987|47.987|47.987|48.5883|48.0034|48.0451|48.2874|48.0632|48.0722|48.0722|48.1389|48.1389|48.1423|48.1423|48.2832|48.3064|48.3166|48.3166|48.4914|48.5703|||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1233|CSV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.521|8.492||10.511|10.592|11.145|11.058|14.686|14.93|15.807|15.848|15.884|15.908|15.942|16.027|16.084|16.085|16.147|16.517|16.596|16.742|16.811|16.913|16.9488|17.033|17.075|17.355|17.465|17.522|17.545|17.702|17.798|17.835|17.91|18.246|18.383|18.429|18.458|18.515|18.544|18.557|18.608|18.9402|19.0473|19.2083|19.216|19.4388|19.4659|18.2094|17.9278|17.8824|17.372|17.34|17.831|17.433|17.685|17.707|17.302|18.335|18.394|18.438|18.427|18.235|18.054|18.098|18.156|18.131|18.225|18.244|18.261|18.486|18.505|18.501|18.512|18.512|18.402|17.3318|16.6486|16.632|16.643|16.6087|16.6415|16.7034|16.72|16.0858|16.0989|16.2924|19.1537|19.1757|18.0782|18.0782|17.8122|18.2261|17.855|17.9088|17.9339||||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1234|RDUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7262|29.7478|32.9245|37.883|37.9366|42.8225|42.9842|43.0142|43.0606|43.1099|43.1411|43.2458|43.5023|44.5319|44.6166|45.2144|45.4765|45.5395|45.5637|45.9671|46.1252|46.1732|46.1899|46.3874|46.4485||||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1235|SFE|shares_outstanding|0|||||38.3359|38.3359|38.6062|38.7503|38.6512|38.5341|40.0641|39.9741|39.9741|39.9741|40.452|40.389|40.452|56.6152|56.6152|45.4631|45.5622|45.4631|45.4901|48.881|45.2644|45.4631|45.4631|46.2113|46.2113|46.2113|48.0151|46.1212|46.1302|46.1302|45.896|45.896|45.905|45.8149|44.8169|44.8259|45.6432|45.6432|44.8439|42.1112|42.2553|42.914|42.7363|42.1022|14.3735||||14.7506||||15.7088||||15.9777||||49.713|52.192|52.192|52.3745|53.6647|19.5075|19.4795||19.55|19.5965|19.6138|19.6923|19.8968|19.9045|19.9083|19.9083|19.9083|19.8763|19.9083|19.9083|19.9537|19.9562|19.9695|19.9822|19.9818|19.9818|19.9868|19.9892|20.0233|20.0258|20.0258|20.0698|20.1541|20.1669|20.1716|20.1872|20.2607|20.2648|20.2648||20.3066|20.3857|20.39|20.42|20.479|20.506|20.593|20.63|20.666|20.685|20.728|20.752|20.768|20.797|20.91|20.968|20.977|20.977|21.519|21.553|21.573|21.573|20.47|20.652|20.708|20.717|20.696|20.58|20.153|20.222|20.238|20.364|20.358|20.404|20.412|20.574|20.561|20.65|20.647|20.659|20.575|20.652|20.645|20.643|20.649|20.763||||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1238|EVC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.288|115.288|115.4195|115.7936|115.8097|115.8097|119.6879|119.7703|119.826|120.1123|120.1884|123.96|87.1121|87.1126|87.1665|87.1836|124.1684|124.1741|124.2563|124.2743|124.3562|124.3757|104.9159|105.1813|105.0781|103.9937|104.124|104.4742|99.6973|97.7805|92.9189|90.619|86.8434||84.461|83.6242|83.7346|83.7473|84.4681|84.5076|84.5159|84.5192|85.0472|85.0557|85.0557|85.0557|85.8083|85.8951|85.9451|85.9451|86.631|87.8323|88.0406|88.1156|89.2554|89.3154|88.5866|87.1767|87.7808|88.0152|88.1204|88.7575|89.0363|89.4759|89.6815|90.1666|90.3336|90.4133|90.4262|90.3497|89.8664|88.8345|88.8568|87.4909|85.4175|84.999|84.5493|84.355|84.0955|84.1857||||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1239|HHS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1240|OMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1241|CHEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6667|20.8349|20.8406|20.8406|20.9041|20.9905|20.9881|21.1779|21.2342|25.0131|25.0322|25.0386|25.0766|25.0514|25.0313|25.0879|26.2861|26.2917|26.2907|26.2204|26.3393|26.2544|26.2805|26.3709|26.3679|26.5642|28.4422|28.7067|28.7261|29.9702|29.9685|29.9412|30.2914|30.2886|30.3419|30.9897|37.7985||||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1243|MCS|shares_outstanding|0||||26.58|25.928|25.901|25.664|25.664|25.658|25.655|25.705|25.717|25.771|25.736|25.807|26.58|14.538|25.858|25.888|25.853|25.853|25.853|26.594|25.699|25.624|25.745|25.699|25.642|25.669|25.658|25.441|25.303|25.22|25.222|25.22|25.096|25.073|25.154|25.184|25.211|29.192|29.238|29.259|29.259|29.292|29.5876|29.5515|29.3483|29.3964|29.4234|||29.5037|29.5077|29.5137|29.5158|29.5768|29.6158||30.281|30.245|30.061|31.189|29.904|29.909|29.905|29.879|29.8759|29.5761|29.262|29.1398|29.136|29.1753|29.223|29.2242|29.2435|29.31|29.3527|29.4227|29.3899|29.4619|29.5659|29.6375|29.7058|29.7992|29.9662|30.1145|30.2223|30.3085|30.3741|30.383|31.1895|30.6953|30.4043|30.437|30.5011|30.5418|30.3745|30.0108|29.9353|29.6844|29.7094|29.7184|29.7268|29.8169|29.8515|29.8513|29.8607|29.8645|29.6259|29.6237|29.6448|29.7236|29.3553|29.2378|29.2467|29.322|28.8891|28.7286|27.2537|27.1045|27.0771|27.0533|27.0648|27.045|27.3904|27.3941|27.4112|27.4995|27.6022|27.6118|27.6639|27.4843|27.4901|27.6263|27.6716|27.7586|27.8097|27.8357|27.8538|27.9784|28.0441|28.3281|28.3504|30.877|30.9076|30.9229|30.9467|31.0562|31.0649||||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1245|OSUR|shares_outstanding|0||||||||||||||||||||||||7.222|7.222|9.513|9.586|9.891|9.925|9.966|10.213|11.085|11.756|11.955|12.72|12.789|13.001|13.04|13.063|13.147|13.166|13.198|13.631|13.984|14.813|16.208|16.274|16.693|18.117|18.645|18.718|18.778|18.841|19.315|20.175|20.561|20.567|19.837|20.171|13.461|13.542|13.557|13.577|13.614|14.055|14.114|14.245|14.2619|15.9649|16.7088|36.3403|36.434|36.5107|36.9285|37.1959|37.4033|37.4426|37.5321|37.5453|38.1006|38.3636|38.4704|38.9093|44.2609|44.3268|44.5306|44.5492|44.6317|44.673|45.0385|45.5078|45.7756|45.8906|45.9193|45.9498|45.9948|46.1761|46.2954|46.6186|46.644|46.847|46.851|46.2862||45.8612|45.8762|45.9172|45.9295|46.1953|46.2111|46.2203|46.2256|46.635|46.9512|47.0575|47.3927|48.0862|48.3179|55.1878|55.281|55.53|55.59|55.602|55.632|55.842|55.984|56.052|56.187|56.416|56.482|56.482|55.705|55.482|55.601|55.723|56.001|57.664|59.33|60.631|60.662|61.053|61.174|61.237|61.276|61.667|61.725|61.726|61.731|62.0263|71.408||||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1246|TREE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6544||||||||||9.3574|9.3694|9.9804|10.7964|10.8066|10.8924|10.9043|11.1483|10.8344|11.2116|10.7702|10.9887|11.0281|11.0427|11.046|11.2751|11.3607|11.3938|11.4372|11.2335|11.2011|11.1364|11.2509|11.3066|11.343|11.3263|11.3862|11.447|11.5169|11.5402|12.3921|11.8823|11.7854|11.7896|11.7916|11.9036|11.9985|11.9685|11.9794|12.422|12.7428|12.946|12.8098|12.8789|12.9677|12.9981|13.0355|13.0627|13.0893||||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1249|ENTA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8188|17.8261|17.9298|17.9659|18.4776|18.5807|18.5946|18.6132|18.6904|18.7079|18.7168|18.7951|18.9566|19.0358|19.0359|19.04|19.054|19.09|19.12|19.15|19.26|19.36|19.395|19.435|19.669|19.682|19.703|19.81|19.986|20.07||||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1250|GOOD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.642|7.642|7.642|7.642|7.667|7.667|7.667|7.672|7.672|7.672|7.672|7.817|7.8509|8.5653|8.5653|8.5653|8.5653|8.5653|8.5653|8.5653|8.5653|8.5633|8.5633|8.5633|8.5633|8.5633|8.5453|8.5473|8.657|8.7837|9.6304|10.8304|11.0044|11.0057|11.0234|11.0428|11.0819|11.2631|11.6163|14.3237|14.5971|16.0369|16.4842|18.1577|18.5672|20.399|21.4616|22.1398|22.7368|23.4578|23.5097|23.9432|24.5607|25.8423|25.9613|26.6957|28.6228|29.2888|29.3159|29.4698|29.8095|30.1212|30.8208|31.7376|32.0694|33.4001|34.7131|34.7374||||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1251|CPF|shares_outstanding|0|||||||||||||0.5032|0.5032|0.5032|0.9882|0.9882|0.9882|0.9882|0.9882|1.1113|1.1113|1.1113|1.1113|1.119|1.3413|1.3772|1.3819|1.3822|1.3822|1.3827|1.3858|1.3866|1.388|1.3924|1.4307|1.4321|1.4329|1.4329|1.4335|1.4354|1.4412|1.442|1.4429|1.4437|1.444|1.4443|1.4443||||1.452||||1.4539||||1.4601||||1.3487||||1.2741|1.2313|1.2112|1.2017|1.1685|1.1352|1.136|1.0914|1.0956|1.0966|1.0995|1.1001|1.104|1.1046|1.1054|1.1074|1.1093|1.1102|1.1123|1.4014|1.9499|2.0936|2.0974|2.0976|2.1004|2.1018|2.1027|2.1152|2.1196|2.1203|2.0996|2.0609|1.9835|1.9801|1.9811|1.9814|1.9818|1.9823|1.9826|2.0918|2.0918|2.0947|2.0947|2.0943|2.1064|54.6928|41.7388|41.7491|41.7491|41.747|41.8679|41.8596|41.867|41.9383|42.089|42.0912|42.1076|38.7232|35.9011|35.9032|35.2337|34.7971|31.5016|31.3306|31.3615|31.1643|31.0369|30.8306|30.7962|30.7012|30.5148|30.1887|30.0242|29.7071|29.49|29.2704|28.9677|28.723|28.5678|28.4413|28.2893|28.1154|28.1542|28.1798|||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1252|CTRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2459|22.2622|31.2512|31.3413|31.3068|47.651|47.6647|57.4548|57.5489|57.7419|64.8164|72.6|75.467|75.4727|75.4782|75.522|78.5507|83.3532|86.4|88.3983|95.5825|95.5573|95.1033|95.1963|95.7113||||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1253|ARC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9087||||35.51|43.9312|43.9312|44.3148|44.5988|44.5988|44.9846|45.262|45.3461|45.4908|45.554|45.5586|45.1141|45.1151|45.2071|45.6735|||||45.665|45.6701|45.7222|45.7245|45.7358|45.7455|46.215|46.236|46.235|46.23|46.287|46.285|46.262|46.251|46.316|46.316|46.32|46.639|46.682|46.721|46.723|46.962|46.987|46.992|47.029|46.474|46.008|45.975|45.988|46.331|46.44|46.451|45.266|45.262|45.671|45.79|45.818|46.269|46.066|45.887|45.228|43.469|43.843||||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1255|MSEX|shares_outstanding|0|||||5.1494|5.1494|5.1494|5.8371|5.8371|5.8571|5.8731|5.917|5.917|5.949|5.949|5.977|5.977|5.989|5.989|6.033|6.033|6.045|6.061|6.073|6.093|6.1049|6.1169|6.089|6.1289|6.8406|6.8646|6.9085|6.8926|6.9085|6.9085|7.0025|7.0525|7.1244|7.1544|7.7781|7.7981|7.8181|7.8881|7.954|7.974|8|8.034|8.058|8.086|8.1399|8.2199|8.2699|8.2978|8.2978|8.3758|8.4058|8.4318|8.4598|8.5057|8.5337|8.6057|8.6857|8.7336|9.7891|9.8131|9.8331|9.8851|9.8851|10.0227|10.0394|10.0589|10.092|10.1145|10.1322|10.1424|10.2123|10.2122|10.3045|10.3266|10.3565|10.4136|10.4796|10.5235|10.5669|10.5889|11.3109|11.3272|11.3774|11.3774|11.4193|11.4997|11.5845|11.6032|11.6197|11.6386|13.1844|13.1878|13.2034|13.2332|13.246|13.262|13.282|13.3907|13.404|13.4291|13.447|13.469|13.519|13.557|15.508|15.53|15.566|15.587|15.611|15.633|15.682|15.703|15.73|15.752|15.795|15.814|15.844|15.917|15.963|15.985|16.055|16.107|16.124|16.14|16.161|16.21|16.225|16.24|16.279|16.288|16.296|16.303|16.336|16.345|16.352|16.358|16.392|16.398|16.403|16.451|16.5541|16.67|17.434|17.439|17.464||||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1257|STFC|shares_outstanding|0|||||||||||||||||||||||||||||34.962|34.962|34.962|23.988|34.062|35.142|34.962|35.076|35.08|35.22|35.22|35.34|35.34|35.464|35.464|35.568|35.568|35.686|35.686|35.79|35.83|35.934|35.938|36.032|36.062|36.174|36.174|36.272|36.304|36.412|36.436|36.684|36.702|36.76|41.933|42.027|42.058|40.879|39.793|38.321|38.369|38.4715|38.4689|38.5547|38.696|38.8119|38.867|38.9371|38.9803|39.0255|38.9679|39.0013|39.1626|39.2793|39.3365|39.559|39.7|40|40|40.1|40.3|40.4|40.4|40.5|40.7|40.8|41|41|41.1148|41.1789|40.9223|40.5|39.8|39.4|39.5||39.6208|39.7|39.7|39.8|39.9|40|40|40.1|40.1|40.2|40.2|40.3|40.3|40.4|40.4|40.5|40.5|40.6|40.6|40.7|40.8|40.9|40.9|40.9|41|41.1|41.1|41.3|41.4|41.6|41.6|41.8|41.9|42.1|42.2|42.4|42.7|42.9|43|43.2|43.3|43.5|43.5|43.5|43.7|43.8||||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1259|ATRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4031|19.4031|19.6929|23.9119|24.1517|28.3261|28.4588|28.5826|28.7059|28.8421|28.933|29.109|29.904|30.5959|30.7303|43.893|45.334|45.645|45.951|46.307|46.883|54.125|56.806|58.94|74.3079||||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1260|GLDD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3273|58.4598|58.4598|58.4598|58.4598|58.4668|58.4788||58.4842|58.5045|58.5099|58.542|58.5599|58.672|58.7216|58.7704|58.8136|58.9152|58.9604|58.9994|59.1108|59.2204|59.2744|59.359|59.391|59.471|59.625|59.67|59.784|59.955|60.136|60.17|60.379|60.521|60.447|60.431|60.656|60.748|60.937|60.962|61.272|61.405|61.576|61.619|62.207|62.305|62.452|61.619|63.323|63.769|63.916|64.283|64.795|64.947||||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1261|KBAL|shares_outstanding|0|||||42.732|22.396|42.732|42.752|42.936|22.668|42.952|42.872|42.872|42.732|42.732|42.732|42.732|42.66|42.66|42.432|42.4|42.4|42.4|42.4|42.4|42.39|43.024|43.024|42.392|42.39|42.352|42.29|42.292|42.29|42.29|42.29|42.318|42.464|42.466|42.35|42.712|42.348|42.024|42.328|42.328|42.348|42.31|42.13|42.08|42.304|41.918|41.812|41.812|41.622|41.578|41.404|41.394|41.43|41.508|41.545|41.372|41.212|40.691|40.636|40.335|40.326|40.385|40.461|40.1967|39.232|39.2594|39.2673|39.273|37.983|38.0495|38.0545|38.046|38.026|38.063|38.068|38.076|38.076|38.099|38.1105|38.1105|38.435|38.454|38.469|38.774|38.767|38.191|38.209|38.209|38.219|38.356|38.769|38.7972|38|36.9175|36.931|36.947|36.9656|37.0405|37.0678|37.2858|37.286|37.327|37.346|37.609|37.612|37.711|37.738|37.75|37.75|37.88|37.896|37.901|37.901|38.076|38.079|38.08|38.081|38.434|38.434|38.438|38.438|38.858|38.869|38.558|37.914|37.416|37.424|37.439|37.513|37.383|37.227|37.236|37.298|37.468|37.476|37.088|37.124|37.048|36.701|36.712|36.812|36.937|36.878|36.818|36.913||||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1263|IBTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4697|12.065|12.0769|12.3302|12.5929|16.3707|16.3703|17.0327|17.1198|17.1084|17.1114|18.3992|18.4615|18.476|18.4886|18.8703|18.9252|27.7901|27.8049|28.2549|28.363|30.4684|30.4776|30.6006|43.6658|42.9538|42.9526|42.9502|43.0418|43.0411||||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1264|CALX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2975|||||36.382|37.339|37.341|38.712|45.267|46.703|47.29|47.8252|47.8654|48.1998|48.4179|48.8989|48.903|49.5364|49.7735|50.225|50.3216|50.9104|51.1227|51.6283|51.8029|52.0899|51.1776|49.5093|47.7808|48.7301|48.7886|49.3923|49.6244|50.275|50.382|51.509|51.717|53.052|53.125|53.955|54.164|55.443|55.494|56.448|56.628|58.1425|61.77|||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1265|RAIL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5327|12.5327|12.5327|12.5703|12.5703|12.6272|12.6265|12.6815|12.2551|12.1637|11.8134|11.8134|11.8548|11.8949|11.893|11.9205|11.923|11.9501|11.9509|11.9408|11.9327|11.9362|11.9312|11.9412|11.9483|11.9562|11.9544|11.9514|11.9647|11.9784|11.9806|11.9795|12.0248|12.0404|12.0464|12.0494|12.056|12.067|12.0655|12.0658|12.1116|12.3325|12.328|12.3295|12.3619|12.3873|12.3845|12.3799|12.4203|12.4283|12.3957|12.3947|12.4441|12.4638|12.4636|12.4596|12.5964|12.6287|12.6886|12.6868|13.1666|13.3192|15.5351|||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1266|CVEO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.6911|106.7097|106.7215|107.322|107.4591|107.4654|107.4709|107.6844|108.0844|108.0988|108.103|132.0088|132.2495|132.259|132.2624|134.9097|167.9582|167.9706|165.9323|169.3019|169.5316|169.5491|169.5564|170.5922|170.5781||||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1268|PEBO|shares_outstanding|0|||||||||||||||||||||||||||||||||5.8104|5.7978|5.7923|5.894|5.8857|6.7126|6.4964|6.7349|6.1258|7.0726|7.065|7.0244|7.0016|7.0004|7.0004|7.0042|6.9801|6.9573|6.937|6.8369||||7.9456||||8.8582|||||8.8143|||8.3276|8.2772|8.2932|8.2588|8.258|8.3602|8.3132|8.2193|8.2419|8.2698|8.2721|8.2988|9.83|10.0302|10.6659|10.6329|10.6038|10.5004|10.6025|10.4264|10.4351|10.3939|10.4119|10.4878|10.519|10.5435|10.6004|10.6646|10.652|10.5197|10.4751|10.3719|10.2967|10.2954|10.3046|10.3246|10.3339|10.4572|10.3589|10.3714|10.3746|10.4081|10.4233|10.4385|10.4573|10.4745|10.4781|10.4894|10.5071|10.5215|10.527|10.5344|10.548|10.5681|10.5832|10.5968|10.6058|10.6576|10.9264|14.1503|14.8367|18.3188|18.334|18.3431|18.3445|18.1032|18.1318|18.1414|18.2001|18.2121|18.2441|18.2448|18.2874|18.3264|19.4906|19.55|19.5231|19.6817|20.696|20.6554|20.652|20.2967|19.8746|19.6685|||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1269|TTS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1270|AREX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1271|RIGL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0894|4.1001|4.1616|4.173|4.1924|5.0334|5.052|5.0605|5.078|5.1085|13.1676|14.7839|14.8285|18.21|18.2623|18.6685|19.6613|19.8657|19.9319|24.1544|24.8147|24.8331|24.9285|25.0734|25.1807|30.2054|31.0209|31.0431|31.3818|36.4726|36.5694|36.5842|36.7009|36.7009|36.8086|51.8219|51.9561|51.9691|52.1104|52.1452|52.2712|52.2791|71.203|71.2332|71.3791|71.4512|71.5951|71.7601|87.1406|87.1406|87.4303|87.4303|87.5243|87.5313|87.7927|87.7927|88.0414|88.0485|88.5042|88.5259|90.5546|90.5563|94.5896|98.9372|99.2694|122.4308|123.8392|145.208|146.8149|147.3691|166.4434|166.6405|167.1715|167.1791|167.6044|167.609|167.9878|168.5695|168.9176||||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1272|CMLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3541|4.3957|4.3957|4.3957|4.3957|4.4018|4.402|4.4024|4.3974|4.4038|7.7907|7.7909|7.8416|7.966|7.9866|8.1563|8.2615|8.7331|8.7389|8.7408|8.6186|8.6402|8.6426|8.0067|7.7265|7.4964|5.4348|5.3412|5.3243|5.3944|5.3976|5.3937|5.4444|5.4946|5.4757|5.3112|5.162|5.2124|10.2168|10.2064|10.2045|10.2539|10.2549|10.2562|10.2515|10.3177|10.3215|27.3723|29.5754|29.8131|31.4592|35.8084|35.8847|36.008|36.3606|36.9824|40.844|30.6743|29.5437|29.5893|29.6922|29.7245|29.7759|29.7913|29.827|29.8697|29.8697|29.8697|29.3064|29.3064|29.3064|29.3064|29.3064|29.3064|16.3054|16.4684|16.5557|16.7694|17.0254|17.5313|17.6083|17.842|20.318||||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1273|MED|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2765||||4.4002||||5.4823|||5.5245|5.5245|5.5245|5.5245|6.5245|6.5245|6.5245|6.5245|6.5645|6.5645|9.3157|6.833|7.2047|8.9046|9.3157|10.065|10.4826|10.6501|10.9656|10.9865|11.0011|12.1735|12.1735|12.7718|12.5719|13.1527|13.2079|13.3037|13.3827|13.669|13.6691|13.7091||13.8141|13.5624|14.3322||14.586|15.221|15.3839|15.0311|15.0361|15.0507|15.0527|15.4311|15.4311|15.4502|15.4502|15.5102|15.526|15.526|15.526|13.7674|13.8091|13.863|13.8843|13.1156|13.1316|12.7184|12.0583|12.0758|12.1247|12.0232|11.7589|11.7968|11.836|11.848|11.848|11.871|11.927|11.93|11.93|11.971|12.063|11.951|11.956|11.868|11.898|11.862|11.612|11.764|11.781|11.756||||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1274|EBF|shares_outstanding|0||||24.006|24.019|23.273|23.159|23.078|23.078|23.124|23.091|22.916|22.958|22.547|22.547|22.201|22.561|22.201|22.201|20.568|20.573|20.568|20.546|19.856|19.938|24.138|19.938|19.582|19.015|18.895|18.328|18.291|18.198|18.225|18.225|18.235|18|17.319|17.19|17.199|16.799|16.759|16.759|16.437|16.441|16.441|16.44|16.44|14.7812||||14.7446||||14.8164|16.438|16.438|16.438|16.4377|16.138|16.253|16.253|16.2534|16.253|16.392|16.1918|16.1918|16.2534|16.2708|16.2708|16.2708|16.2731|16.2729|16.2729|15.4183|16.2772|16.2789|16.333|16.333|16.3627|16.3636|16.3932|16.3932|16.4307|16.4307|25.413|25.418|25.4546|25.4546|25.47|25.4806|25.5402|25.5549|25.5626|25.5857|25.653|25.653|25.6543|25.7202|25.7768|25.8013|25.8533|25.8823|25.8823|25.8214|25.8214|25.8969|25.8969|25.9156|25.9206|26.0444|26.054|26.0564|26.0564|26.1529|26.1525|26.1554|26.1564|26.1609|26.2165|26.2215|26.2265|26.2001|26.142|26.0614|25.7468|25.811|25.811|25.811|25.811|26.0692|26.064|25.9603|25.5748|25.5866|25.417|25.417|25.4169|25.4895|25.4566|26.3213|26.1244|26.1757|26.1137|26.1034|26.0611|26.0996|26.0731|26.0939|||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1275|GOGL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7992||3.7992|3.7992|3.7992|3.7992|3.7992|4.1246|5.4268|5.4268|5.4268|5.4268|5.4268|5.4268|5.4293|5.4293|5.4293|5.4371|5.4371|5.4371|6.7702|6.7812|10.9137|17.8012|17.8012|38.3646|37.5025|37.5025|37.5025|105.9458|105.9482|105.9452|105.9652|114.573|129.523|132.373|142.1977|144.2477|144.2477|144.2477|143.8277|143.7027|143.5277|143.4027|143.2777|143.2777|143.2777||||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1277|AVD|shares_outstanding|0|||||||||||||21.1046|21.1046|21.1046|21.1046|21.0909|21.0909|21.0909|21.0909|22.0579|22.0579|22.0579|21.7463|21.9381|27.5724|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.0579|22.5455|22.5455|22.5455|22.5455|22.4256|22.3297|22.2258|24.4125||||24.2746||||24.2722||||24.127|26.0663|||23.765||23.6967|23.2639|22.6072|22.961|22.915|22.923|22.9141|22.9273|23.2682|23.2694|23.3216|23.31|23.8334|23.8501|23.9161|23.9239|23.9654|24.2556|24.3083|24.325|24.3779|24.3872|25.9897|26.0601|26.1044|26.1275|26.2171|26.3456|26.3937|26.424|26.4795|26.5952|26.9302|26.9489|27.0724|27.1045|27.151|27.3146|27.3335|27.3737|27.3985|27.4749|27.5421|27.5669|27.5802|27.5841|27.8221|27.8976|28.0558|28.4561|28.6129|28.6614|28.6871|28.7121|28.7403|29.0778|29.1034|29.0998|29.112|29.1666|29.1732|29.1876|29.1457|29.338|29.3566|29.3691|29.7633|29.7615|29.786|29.7912|30.2183|30.2929|30.3065|29.8498|30.1335|30.1432|30.1749|30.1726|30.1274|30.168||||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1278|AERI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2057|23.2855|23.3286|23.8668|23.9677|24.0186|25.2757|25.4992|26.2907|26.4585|26.5184|26.6496|33.3762|33.4586|33.6347|36.3375|36.4268|36.9476|39.5031|39.8394|45.4512|45.4789|45.922|45.9494|45.999|46.4647|46.4762|46.5133||||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1279|AT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.404|60.5101|60.5101|66.6345|67.1182|68.5304|68.6397|68.9971|113.5262|113.6806|113.6817|119.2947|119.4469|119.7834|119.9012|120.0449|120.2058|120.5869|120.7129|120.8066|121.3236|121.748|122.0071|122.1181|122.1531|122.0835|120.683|117.0293|114.6499|115.2295|115.2809|115.212|115.212|112.979|111.6669|110.2819|108.3417|109.689|109.3817|109.3796|108.6753|105.5023|91.9523||||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1280|BIOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1282|RMAX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3426|29.3426|29.3426|29.3121|29.3271|29.5026|29.7662|30.0637|30.0742|30.144|30.144|30.2053|30.2053|30.2121|30.243|30.2566|30.2566|30.2566|30.2929|30.3058|30.3058|30.314|30.3675|30.3687|30.3953|30.3978|30.6836|30.6836||||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1283|SHAK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|36.25|36.25|36.25|36.25|36.2831|36.3279|36.3518|36.405|36.6115|36.7109|36.7289|36.7775|36.8478|37.0309|37.0603|37.0782|37.1517|37.2889|37.4613|37.5625|37.6404|41.3535||||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1284|STAA|shares_outstanding|0|||||||||||||||||||||2.347|2.347|2.347|2.501|2.708|2.708|2.708|2.762|4.214|4.214|4.214|4.056|4.214|4.214|4.214|9.285|8.876|9.286|9.942|12.108|12.113|12.269|12.402|12.466|12.801|12.473|12.619|12.704|12.733|12.731|12.656|12.784|12.858|12.876|13.045|13.071|13.076|13.102|13.184|13.246|13.267|13.278|13.995|13.995|14.098|14.098|14.122|14.752|14.7523|14.9939|15.2537|16.9488|16.954|16.966|16.966|17.158|17.163|17.161|17.19|17.205|16.962|18.228|18.379|18.403|18.411|20.494|20.602|20.664|20.691|24.796|24.798|24.919|24.982|25.245|25.534|25.618|29.3063|29.374|29.374|29.488|29.488|29.486|29.4965||30.018|34.693|34.729|34.747|34.8667|34.806|34.837|35.084|35.4956|35.6701|35.932|36.041|36.244|36.275|36.323|36.423|36.432|36.628|36.955|37.911|38.3761|38.5933|38.6537|38.429|38.7976|39.8045|39.8887|39.887|40.1857|40.4314|40.607|40.732|40.889|41.109|41.156|41.383|41.592|41.877|44.104|44.195|44.447|44.534|44.606|44.822|45.105|45.5146||||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1285|NANO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1286|LTS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1287|AXAS|shares_outstanding|0||||||||||||||||||||||||||||||||||0.0228|0.0228|0.049|0.049|0.049|0.0674|0.0682|0.0682|0.0745|0.0771|0.2101|0.212|0.212|0.2226|0.2231|0.2235|0.2235|0.2235|0.29|0.29|0.2902|0.2902|0.2866|0.5305||||0.5653||||0.5549|||1.1298|1.138|1.1316|1.1297|1.1297|1.13|1.2994|1.499|1.499|1.499|1.499|1.499|1.499|1.7815|1.7742|1.7818|1.7929|1.8095|1.8124|1.8136|1.8299|1.8887|1.8917|2.0996|2.1003|2.1276|2.1298|2.1302|2.1363|2.1439|2.438|2.4463|2.451|2.4527|2.4602|2.4629|2.4811|2.4894|2.4917|2.495|3.8116|3.8118|3.8185|3.8189|3.8116|4.5835|4.587|4.6081|4.6131|4.6164|4.6168|4.6195|4.6367|4.6367|4.64|4.6419|4.6453|4.6838|5.2673|5.2689|5.3093|5.3096|5.3093|5.3173|5.3173|5.3194|6.7568|6.7544|6.7547|8.1923|8.1925|8.2945|8.2945|8.2941|8.3356|8.3305|8.3357|8.3568|8.4226|8.42|8.4181|8.4035|8.4035|8.4035|||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1289|KODK|shares_outstanding|0|||||370.549|370.549|370.549|349.686|349.686|342.129|338.61|338.381|338.345|338.68|338.363|338.88|338.675|339.05|338.907|324.371|324.371|324.371|324.2|324.414|324.167|324.238|324.414|324.577|324.439|324.464|324.467|324.638|324.638|324.7|324.7|324.933|324.978|324.978|324.978|325.916|326.7|327.896|329.598|330.566|332.646|339.187|339.685|339.7567|340.043|341|342.107|345.8894|339.586|336.913|333.247|331.8419|329.021|325.807|324.901|323.0669|322.686|322.778|323.95|322.7984|321.71|316.495|315.604|310.4209|309.7836|307.8947|300.1692|290.4843|290.0476|290.7688|290.9293|290.9297|291.7409|291.7497|291.7691|285.9332|286.487|286.5202|286.5739|286.5807|286|286|286.6793|286.6969|287.094|287.2012|287.2007|287.2233|287|287|287|287.3331|287.6907|287.9267|287.9765|288.1459|288.2137|288.1934|268.4603|268.1965|268.1915|268.2016|268.1893|268.6305|268|268|268.8766|268.899|269|269|270|271.3799|272|272|272|272.3739|273|273|41.7532|41.6|41.7|41.7|41.9|41.9|41.9|41.7|41.7|42.0776|42.1|42.2|42.3|42.4|42.4|42.5|42.6|42.6|42.6|42.7|42.7|42.8|43|43|43.1|43.2|43.7|43.7||||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1290|SAGE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9619|25.5863|25.6218|25.6946|28.6254|28.7889|28.8235|32.0381|32.0734|37.1651|37.2222|37.3067|37.4231|37.5246|42.0029|46.4583|46.6038|46.8306|46.8883|51.0342|51.4691|51.816|51.8772|51.9178|51.935||||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1291|UIHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5489|10.5489|10.5739|10.5739|10.5739|10.5739|10.5739|10.5739|10.5739|10.5739|10.5739|10.3618|10.3618|10.3618|10.3618|10.3618|10.4488|15.4488|16.1988|16.2027|16.207|16.2093|20.8475|20.8401|20.9051|20.9044|21.4704|21.529|21.5278|21.5243|21.5949|21.6425|21.6437|21.6466|21.7266|42.741|42.741|42.7531|42.7459|42.8222|42.9106|42.9846|43.0087|43.2312|43.2345|43.0281|42.9434|43.0684||||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1292|TRC|shares_outstanding|0|||||13.2889|13.2889|13.2889|13.2889|13.2994|13.2994|13.31|13.3289|13.3184|13.3289|13.3384|13.3437|13.3405|13.3616|13.3616|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3627|13.3629||||13.3629||||13.3629||||13.3669||||13.3724||||13.3787|13.3882|13.3945||15.0582|15.0867|15.0867||15.1373|15.1529|15.1529||15.2137|15.2854|15.2986||15.3356|16.666|16.6476|16.8856|17.3229|17.0094|17.3935||17.4444|17.1392|17.2583|17.6894|17.7039|17.8063|17.807|17.8215|17.8215|17.8731|17.8977|17.9102|17.9189|17.9189|17.9199|17.9329|18.0298|20.3264|20.3502|20.3489|20.4204|20.5748|20.5822|20.5841|20.6227|20.6826|20.6938|20.6976|20.745|20.7495|20.7543|21.1893|21.209|21.2137|21.2232|21.265|21.2826|21.2908|21.2988|21.3182|21.3473|21.3571|21.3736|21.4441|21.4806|21.4925|21.5008|25.8948|25.9498|25.9529|25.9603|25.9721|26.021|26.0334|26.0415|26.0968|26.2125|26.2219||||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1293|WSR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.687||5.687|5.687||||||5.687|5.6712|5.6712|5.6712|10.9812|10.9824|11.4379|11.8951|12.0248|16.8396|16.9431|17.0243|17.053|17.3419|21.9437|21.9624|22.6839|22.8212|22.8357|23.2645|26.9783|26.978|26.9915|27.4265|28.138|29.2185|29.4686|29.8715|38.5265|38.5245|39.2218|39.1795|39.7438|39.7721|39.778|39.8287|40.1367|40.5176|41.4921|42.135|42.3436||||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1294|AGEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1296|4.1326|4.1347|4.5527|4.5674|4.5727|4.8328|4.8358|5.511|5.5128|5.5128|5.5189|6.5618|6.5787|6.5797|6.5871|7.5104|7.5146|7.5812|7.5894|7.594|7.594|7.5986|7.5986|7.6352|7.6352|7.6406|7.6406|7.6482|7.6531|7.9251|7.9252|9.4422|10.9567|11.0451||11.131|13.075|14.996|14.9591|15.1992|16.4488|16.5011|18.6042|18.8857|19.011|21.3368|21.4915|22.7444|23.875|24.5846|24.6016|25.3027|28.6328|35.2284|36.3477|62.2306|62.6522|62.6845|62.7201|70.8362|84.2575|84.6462|86.3907|86.5296|86.9124|87.1155|87.7949|98.7026|99.6026|99.7433|101.7061|103.281|111.1984|118.3527|119.9963|134.206|137.2592|137.3574|137.8181|163.3043|171.4175||||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1295|SRDX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.432|14.398|14.428|14.49|14.606|14.806|15.404|15.492|15.6056|15.6499|16.556|16.621|16.7288|16.746|16.7605|16.7861|16.9646|17.2237|17.2716|17.2985|17.3594|17.4314|17.4394|17.466|17.4986|17.5243|17.5367|17.6144|18.2893|18.332|18.5358|18.5518|18.7123|18.7642|18.8305|18.3934|17.9596|17.9953|18.165|18.2732|18.2336|18.1972|18.0303|17.6671|17.4696|17.4685|17.4715|17.4733|17.4163|17.4153|17.4236|17.4886|17.5193|17.5255|17.5314|17.5279|17.5432|17.5445|14.6568|14.6624|14.5692|14.2731|13.8914|13.6225|13.585|13.5946|13.6065|12.9384|13.0078|13.0224|12.9452|12.996|13.0127|13.041|13.2084|13.2685|13.277|13.1103|13.095|13.1956|13.2471|13.3481|13.3976|13.4821|13.4887|13.4903|13.5041|13.5931|13.6095|13.6452||||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1298|XOMA|shares_outstanding|0|||||0.0281|0.0281|0.0281||0.0281|0.0281|0.0281||0.0281|0.0281|0.0291|0.0291|0.0291|0.0337|0.0346|0.0291|0.0353|0.0353|0.036|0.0362|0.0362|0.0366|0.037|0.0446|0.0458|0.0494|0.0494|0.0495|0.0499|0.0713|0.0714|0.0714|0.0715|0.0715|0.0715|0.0716|0.0716|0.0716|0.0716|0.0716|0.0716|0.0739|0.0739|0.0739|0.0748|0.0752|0.0818|0.091|0.1053|0.1114|0.1139|0.132|0.1321|0.1323|0.1323|0.133|0.136|0.1417|0.1496|0.1568|0.1674|0.1724|0.1852|0.1944|0.2179|0.2182|0.22|0.2204|0.2207|0.2332|0.2337|0.234|0.2343|0.2344|0.2345|0.2393|0.2397|0.24|0.2771|0.28|0.281|0.2821|0.2852|0.2853|0.2875|0.2876|0.2876|0.2877|0.318|0.3247|0.3252|0.3515|0.439|0.4392|0.4395|0.4399|0.441|0.4411|0.4414||0.4741|0.5486|0.6631|0.6768|0.8708|0.8708|1.0598|1.4246|1.4759|1.61|1.6706|1.7554|3.4038|3.4054|3.4111|4.1224|4.1444|4.151|4.6351|5.2693|5.3443|5.351|5.3687|5.7946|5.8474|5.8985|5.9398|5.9523|6.0184|6.0292|6.0296|6.1141|7.5856|7.5932|8.1436|8.2492|8.3321|8.3792|8.3872|8.6907|8.7243|8.7276|8.7523|9.7586|9.7619|11.0181||||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1299|ATRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3919||||1.4143||||1.4247||||1.4247|1.4271|1.4292|1.4303|8.7888|8.9537|8.9731|9.1612|9.1612|9.7903|9.7982|10.7769|11.8875|12.1846|19.7863|19.8313|37.8988|37.9768|39.9134|40.4184|40.4936|41.9936|42.3795|43.0195|52.7855|53.0946|53.0946|53.3196|54.2335|65.5297|65.5297|65.5297|66.6547|67.9797|67.9797||68.0497|68.2095|81.7101|81.7995|82.3928|83.4427|83.7776|84.1579|87.8039|103.0611|103.5093|103.5456|103.9634|106.6309|109.7342|125.949|126.1709|127.0534|127.2302|128.7406|129.938|130.3006|131.5928|131.7434|131.7511|154.8067|154.8285|154.8485|154.9277|155.0582|155.0864|155.1677|155.4479|156.3323|156.4259|156.6745|156.821|157.437|157.521|159.721|162.528|163.053|163.204|165.221|165.56|166.085||||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1300|MBWM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4895|3.4895|3.4895|3.4895|3.4791|3.4888|3.4888|3.4874|4.1813|4.1813|6.3441|6.2672|6.5832|6.5839|6.5839|6.5812|6.5859|6.5914|8.0526|8.2726|8.2952|8.307|8.3081|8.3262|8.3491|8.3563|8.3651|8.3686|8.3723|8.4147|8.4196|8.4233|8.9006|8.4772|8.4806|8.5272|8.5297|8.5305|8.5325|8.5927|8.5976|8.591|8.5909|8.5925|8.5933|8.5943|8.5966|8.598|8.6011|8.6058|8.6051|8.6054|8.6085|8.6108|8.6351|8.7063|8.7054|8.707|8.7075|8.7391|8.7386|16.8392|16.8626|16.9768|16.8994|16.5715|16.2792|16.3587|16.2322|16.2711|16.2967|16.4167|16.4691|16.4809|16.4903|16.5921|16.5985|16.6093|16.6165|16.5343|16.421|16.4404|16.3327|16.4251|16.2052|16.2306|16.2431|||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1301|DHX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.961|62.0129|62.1727|62.1734|62.1928|62.2099|62.2099|62.2099|62.473|62.483|62.502|62.737|62.93|62.951|64.876|66.472|65.952|66.394|65.07|64.674|62.698|59.99|58.958|59.875|59.124|57.102|54.634|54.753|53.682|53.591|54.142|54.961|54.098|53.151|52.622|52.061|50.202|50.144|49.591|50.603|50.417|50.265|50.48|51.708|53.743|53.188|53.396|54.945|55.128|54.047|53.918|54.077|52.935||||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1302|KIRK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8728|18.8728|18.8883|18.9611|18.9635|19.1005|19.1428|19.1973|19.2069|19.2519|19.2624|19.2969|19.3006|19.3321|19.3436|19.5151|19.5828|19.6149|19.6149|19.6344|19.6471|19.6808|19.6808|19.6147|19.6259|19.6369|19.6533|19.6646|19.7064|19.7096|19.7491|19.8037|19.882|19.8839|19.8991|19.9178|20.2161|19.5424|19.451|18.1702|17.0616|17.0706|17.0781|17.0857|17.2483|17.2824|17.2967|17.3094|17.3094|17.2948|17.1465|17.3143|17.2948|17.2929|17.0246|15.7827|15.8909|15.8998|15.9066|15.9166|16.0112|16.0024|15.9772|15.7547|15.7418|15.506|14.5048|14.3667|13.8902|13.8975|13.9558|13.9908|14.2481||||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1303|IMMU|shares_outstanding|0|||||||20.11|20.11|20.11|20.11|20.55|20.55|20.55|20.55|20.55|20.55|20.55|22.003|22.047|22.047|22.047|22.047|23.074|23.074|23.074|23.074|23.074|23.074|23.074|23.074|23.074|23.074|23.074|23.099|25.712|25.82|28.126|28.146|28.153|29.957|29.968|30.04|30.05|30.052|30.055|30.055|30.055|30.055|30.08|30.625|32.728|32.777|33.829|34.305|34.88|35.52|35.989|36.297|36.363|36.365|36.819|37.586|37.586|37.888|37.888|37.888|37.888|46.26|49.2776|49.3291|49.4799|49.5086|49.5254|49.5339|49.5394|49.6813|49.7385|49.8774|49.8774|49.8782|49.8782|49.8782|49.8832|49.8832|49.8907|49.8937|54.0383|54.0731|54.0731|54.0731|54.0731|54.6284|56.793|57.5033|57.5033|57.893|75.0117|75.0622|75.1072|75.0724|75.0724|75.0724|75.0764|75.1378|75.1378|75.1378|75.2368|75.2548|75.2616|75.2966|75.3113|75.3439|75.3627|75.4631|75.4777|75.5195|75.5316|75.5971|75.6925|75.7|82.7208|82.8064|83.1188|83.2622|83.4768|93.0788|93.1231|93.2115|93.4448|94.5119|94.64|94.7072|94.8013|95.8326|95.9429|105.9916|109.5699|110.3099|152.0206|161.2683|167.2212|186.7664|187.079|190.4111|191.3897|191.8527|191.8761|212.4097|213.8099|230.9538|231.1567|||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1305|DCO|shares_outstanding|0|||||4.874|4.906|4.913|4.921|4.916|4.921|4.966|5.024|5|5.024|5.024|4.913|4.937|4.913|4.913|4.954|4.954|4.954|4.954|4.954|4.954|4.954|4.954|4.954|4.957|4.966|4.979|4.979|4.99|4.999|5.007|5.022|5.031|5.046|6.654|6.676|6.676|6.676|6.691|6.691|6.691|6.693|6.693|6.693|6.699|6.7|6.706|7.274|8.5653|10.9425|10.9445|10.9515|10.9755|10.9865|11.1015|11.1806|11.2046|11.259|11.321|11.345|10.384|10.353|9.908|9.569|9.637|9.679|9.693|9.6045|9.6376|9.68|9.6804|9.6955|9.768|9.8366|9.8639|9.864|9.8736|9.8736|9.8738|9.902|9.9622|9.9675|10.0299|10.0421|10.0568|10.0625|10.0789|10.109|10.1856|10.2302|10.235|10.279|10.323|10.3797|10.4745|10.5493|10.5596|10.5756|10.5806|10.5116|10.4487|10.4487|10.4504|10.4504|10.4739|10.4993|10.4993|10.5071|10.5309|10.5369|10.539|10.5406|10.5588|10.5948|10.5948|10.5948|10.6036|10.6789|10.7802|10.8168|10.8563|10.8921|10.9458|10.9523|10.9649|11.0826|11.0834|11.0843|11.0976|11.167|11.1737|11.1938|11.2007|11.3194|11.3249|11.3328|11.381|11.4015|11.4096|11.4179|11.4778|11.5261|11.562|11.5727|11.6486|11.6831||||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1307|PETS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3698|6.385|6.385|16.385|16.36|16.36|16.36|16.36|16.36|17.1705|17.658|17.658||19.1409|19.6289|19.6336|21.8601|22.0587|23.0187|23.4187|23.4587|23.4962|23.6185|23.7286|23.9674|24.0432|24.2125|24.2162|24.3358|24.5347|24.478|24.2985|23.722|23.6794|23.7725|23.3361||22.728|22.835|22.847|22.99|22.979|22.85|22.783|22.331|21.259|20.556|20.338|20.338|20.335|20.007|20.001|20.109|20.109|20.19|20.19|20.19|20.189|20.268|20.263|20.262|20.259|20.331|20.327|20.447|20.447|20.527|20.527|20.526|20.525|20.604|20.601|20.601|20.601|20.674|20.674|20.674|20.06|20.175|20.166|20.166|20.166||||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1308|SP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9298|20.9298|20.974|20.5894|20.4383|20.0922|20.253|20.0978|19.895|19.95|19.2114|19.0572|18.8774|18.616|18.3228|18.0757|17.8014|16.8743||15.2827|15.2728|15.3121|15.3854|15.4257|15.6204|15.6959|15.7756|15.82|15.8533|15.5891|15.4649|15.6174|15.6681|15.6681|21.8708|21.8708|21.9063|21.9063|21.9773|21.9799|21.9967|21.9981|22.1277|22.1277|22.1277|22.2229|22.3286|22.3552|22.3187|22.1371|22.3566|22.471|22.5075|22.5095|22.5427|22.6368|22.6576|22.7296|22.784|22.8536|22.8794|22.9488|22.9504|22.9971|23.0221||||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1310|CCRN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1955|32.2117|32.2447|32.546|32.546|32.2297|32.2754|32.1754|32.1754|31.8019|31.9629|32.0324|32.059|32.2041|32.2353|32.29|32.1637|32.133|32.1|32.0797|32.0015|32.0993|32.064|31.994|31.9135|31.577|30.6564|30.6693|30.7749|30.7749|30.7749|30.8075|30.8396|31.0094|31.4265|31.1|31.1|31.1027|31.1|31.2|31.2|30.812|30.7|30.9|30.9|30.9023|30.9|31.1|31.0853|31.0853|31.1012|31.2389|31.254|31.2926|31.3078|32.2387|32.5743|31.952|32.0125|32.9847|33.0109|32.3393|35.5964|36.4943|35.7583|35.8381|35.7058|35.6059|35.5811|35.6257|35.806|35.86|35.867|35.8706|36.092|36.175||||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1312|VSEC|shares_outstanding|0|||||19.372|19.372|19.372|18.46|19.372|19.372|19.372|18.34|19.372|19.372|19.372|18.312|18.312|18.3|18.3|18.1|18.1|18.06|18.06|18.02|17.54|17.54|17.54|17.54|17.54|17.54|16.852|16.832|16.84|16.82|16.82|16.72|16.72|16.72|16.72|8.632|8.632|8.632|8.632|8.632|8.632|8.632|8.632|8.632|8.632|8.692|8.752|8.692|8.692|8.692|8.692|8.692|8.692|8.66|8.66|8.66|8.748|8.748|8.744|8.46|8.46|8.46|8.46|8.488|8.488|8.488|8.488||8.5035|8.5835|8.5835|8.6022|8.6018|8.7262|8.7262|8.743|8.7545|8.7545|8.7545|8.8565|8.8755|8.9|9.003|9.1068|9.1185|9.386|9.398|9.4384|9.4564|9.4844|9.4844|9.5763|9.7255|10.0097|10.0843|10.114|10.133|10.133|10.164|10.2097|10.2587|10.2637|10.2637|10.3404|10.3824|10.3844|10.3844|10.3878|10.4719|10.4758|10.4758|10.4931|10.5734|10.5734|10.5734|10.5866|10.6662|10.6662|10.6662|10.6662|10.7114|10.7114|10.7122|10.7165|10.7497|10.7497|10.7497|10.7511|10.7987|10.7987|10.7987|10.7989|10.8384|10.8384|10.8384|10.8387|10.8811|10.8811|10.8811|10.886|10.9498|10.9701|10.9701|10.9701|11.0292|11.0432||||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1313|VNDA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9072|21.9072|21.9072|22.1285|26.5792|26.6266|26.6506|26.6527|26.6527|26.6527|26.6535||26.6535|27.1401|27.202|27.5686|27.8645|27.9996|28.0118|28.0414|28.1034|28.1034|28.1106|28.117|28.2267|28.2267|28.2267|28.2417|28.3468|28.4832|33.1901|33.3385|33.8737|33.8778|33.9011|41.4864|41.7934|42.2704|42.8153|42.8153|43.1092|43.2822|43.9305|44.0006|44.5463|44.8459|44.9227|44.9381|52.1097|52.3759|52.4007|52.4776|52.9627|53.2648|53.3332|53.5496|54.1323|54.6283||||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1316|OMED|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1317|PFBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9902|1.9932|1.9932|2.0066|3.0163|3.0674|2.0541|2.056|2.0841|2.077|2.0485|1.9552|1.951|1.951|1.951|1.9708|1.9708|1.9708|3.1534|3.1534|3.2024|3.2007|13.0817|13.1883|13.1881|13.2228|13.221|13.221|13.2244|13.2338|13.2338|13.2346|13.2473|13.2554|13.2627|13.2807|13.4309|13.4415|13.4748|13.5035|13.7159|13.7599|13.7741|13.8849|14.0578|14.1165|14.1359|14.2329|14.5051|14.1097|14.5611|15.1223|15.3181|15.3253|15.3251|14.8508|14.7859|15.3006|15.0917|14.9338|14.916|14.9336||||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1320|VRA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5067|40.5067|40.5067|40.5067|40.5067|40.5067|40.5067|40.532|40.562|40.5621|40.6025|40.6033|40.6054|40.6067|40.6852|40.6863|40.6887|40.3086|39.8381|39.4465|37.9722|37.9793|37.6038|37.0046|36.296|36.218|36.3177|36.014|35.67|35.459|35.5198|35.437|35.1566|34.6669|34.1648|34.214|33.9885|33.6424|33.1214|33.4001|33.4093|||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1321|FBNC|shares_outstanding|0||||||||||||||||||4.3703|4.3703|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7661|6.7661|6.7661|6.7661|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7616|6.7751|6.7819|6.7819|6.7819|6.7864|6.7864|6.7864|6.7864|6.7954|6.7954|6.7954|6.7969|6.7969|6.7774|6.7879|6.7995|6.8275|6.7813|6.7635|13.3931|13.241|13.1327|13.8325|13.6494|13.6688|13.7515|13.6804|13.689|13.6824|14.1172|14.0451|14.0915|14.1529|14.1872|14.1373|14.0551|14.0839|14.1384|14.1707|14.197|14.2291|14.2911|14.2798|14.3103|14.3529|14.38|14.4012|14.3768|14.378|16.4668|16.5118|16.547|16.6178|16.6348|16.6556|16.672|16.7224|16.739|16.7701|16.7858|16.8014|16.8245|16.8625|16.8846|16.9098|16.9376|16.973|17.013|19.6693|19.6693|19.6797|19.6797|19.6797|19.6953|19.7054|19.7054|19.7099|19.7402|19.78|19.7853|19.7475|19.8658|20.0879|20.1194|20.8445|24.6632|24.6783|24.7239|29.6394|29.661|29.7029|29.7293|29.7249|29.7465|29.7172|29.6048|29.6013|29.0408|28.9767||||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1322|ORBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.3041|||||||||||36.9193|36.9237|37.3532|41.4656|41.4676|41.6581|41.8723|42.0562|42.0913||42.3134|42.4234|42.4555|42.4555|42.563|42.5636|42.617|42.617|42.7604|45.6302|45.6685|45.6685|46.7159|46.7026|46.751|46.7536|46.9836|47.3411|47.7038|48.1865|55.1813|55.243|55.2461|70.0795|70.4117|70.4562|70.4744|70.5837|70.8452|70.9791|71.0138|71.0819|71.6658|73.4887|74.0843|74.4066|74.9808|78.563|78.7694|78.9783|79.5385|79.7236|78.188|78.0625|77.7289|77.9529||||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1323|PPBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2224|1.3094|1.3094|1.3094|1.3112|1.3124|1.3124|1.3124|1.3136|1.3136|1.3306|1.3337|1.3337|1.3337|1.3337|1.3337|1.3336|1.3336|1.3336|1.3336|1.3336|1.3336|1.3336|1.3336|1.3336|1.3336|5.2551|5.2251|5.2251|5.2587|5.2587|5.2587|5.2587|5.26|5.2284|5.266|5.264|5.264|5.2635|5.2135|5.1635|5.1635|5.1635|4.9038|4.9038|4.9038||4.8035|5.0035|5.0035|10.0338|10.0338|10.0338|10.0338|10.0338|10.0846|10.0846|10.0846|10.3376|10.3299|10.3299|10.3434|13.6616|15.4375|16.6358|16.642|16.6563|17.225|17.0686|17.0692|16.9039|21.3878|21.5106|21.5107|21.5707|27.5372|27.6505|27.6565|27.7983|27.9088|40.0488|40.162|46.245|46.5276|46.6291|62.4727|62.4808|62.7731|60.51|59.3643|59.5061|59.9753|94.3509||||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1324|I|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1325|SRI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.397|22.3973|22.3973|22.3973|22.3973|22.3993|22.399|22.399|22.399|22.402|22.402|22.425|22.459|22.591|22.663|22.759|22.78|22.785|23.212|23.183|23.182|23.228|23.226|23.758|23.804|24.3072|24.2132|24.2266|24.209|24.668|24.66|24.668|24.6645|25.178|25.176|25.01|25|25.475|25.44|25.443|25.393|25.598|25.577|25.576|26.222|28.014|28.054|27.915|27.913|28.489|28.487|28.484|28.483|27.637|28.244|28.221|28.221|28.018|27.913|27.912|27.912|27.838|27.843|27.843|27.85|28.144|28.169|28.171|28.18|28.49|28.483|28.483|28.488|28.695|27.367|27.402|27.408|26.993|27.001||||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1326|AAMC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3432|2.3432|2.3454|2.3505|2.3548|2.354|2.2427|2.2003|2.1881|2.2067|2.2074|2.2132|2.0482|1.9011|1.6842|1.6378|1.5139|1.547|1.5722|1.5836|1.5992|1.6117|1.6133|1.6139|1.5737|1.5893|1.5907|1.5907|1.5985|1.6263|1.6321|1.6321|||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1327|SMRT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1329|BRSS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1330|KEYW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1331|POWL|shares_outstanding|0||||10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.204|10.354|10.204|10.354|10.354|10.354|10.378|10.386|10.386|10.386|10.433|10.433|10.433|10.433|10.468|10.484|10.493|10.493|10.493|10.518|10.518|10.518|10.517|10.543|10.542|10.543|10.543|10.754|10.572|10.605|10.61|10.616|10.616|10.643|10.646|10.646|10.616|10.659|10.659|10.659|10.671|10.675|10.613|10.367|10.8165|10.316|10.3299|10.353|10.4227|10.4383|10.4647|10.4572|10.593|10.595|10.5959|10.5791|10.5902|10.641|10.646|10.688|10.6887|10.73|10.742|10.7597|10.767|10.8473|10.8534|10.8621|10.8785|10.924|11.0028|11.0979|11.1179|11.1439|11.2274|11.2677|11.3872|11.4037|11.4037|11.4361|11.4605|11.4796|11.5431|11.5768|11.6567|11.677|11.7173|11.7242|11.7449|11.7524|11.767|11.7723|11.8699|11.9157|11.9368|11.9533|11.9572|11.971|11.9947|12.0147|12.0147|12.0312|12.0597|11.9117|11.7202|11.4303|11.3587|11.3757|11.3935|11.3935|11.4116|11.4286|11.4286|11.4286|11.4509|11.4629|11.47|11.4745|11.5161|11.5471|11.5525|11.5667|11.5972|11.614|11.6146||||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1332|HRTX|shares_outstanding|0|||||||||||||||||||0.1076|0.1083|0.1083|0.1098|0.1127|0.1136|0.1132|0.1188|0.1188|0.1188|0.1192|0.1213|0.1213|0.1213|0.1214|0.1223|0.1225|0.125|0.1513|0.156|0.1612|0.1623|0.1681|0.1684|0.1706|0.1706|0.1762|0.1925|0.1844|0.2005|0.2022|0.2058|0.2046|0.2074|0.2169|0.2215|0.2282|0.2295|0.2302|0.2348|0.2388|0.2433|0.2477|0.2496|0.2499|0.2499|0.2511|0.2512|0.2512|0.2515|0.2523|0.2524|0.2526|0.2526|0.2535|0.2535|0.2538|0.2545|0.255|0.2551|0.2556|0.2558|0.2561|0.2565|0.2578|0.258|0.2593|0.3117|0.3126|0.3129|0.3148|0.3152|0.3158|0.316|0.3166|0.3171|0.3178|0.318|0.318|1.539|1.539|1.5396|1.5405|1.5446|1.5471|1.5471|1.5497|1.5688|1.9688|1.9968|1.9713|2.0057|2.0056|2.0072|1.9984|10.0009|10.0009|10.0023|10.0023|15.1103|15.1103|15.1116|15.2814|15.3485|15.6808|23.572|23.896|28.9107|29.1801|29.227|29.5312|35.6857|35.971|36.106|36.6581|39.0506|39.1876|39.355|53.6969|54.1387|54.5016|64.609|65.0442|77.7738|78.019|78.174|78.906|79.7787|80.03|90.304|90.642|90.82||||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1333|HTBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|21.16|21.16|20.7858|20.8249|20.5905|19.7837|19.5601|20.632|20.5072|20.4515|20.3358|19.4884|19.074|18.577|18.1936|17.9988|17.9992|18.0008|18.9472|18.9679|18.9687|18.9672|19.0349|19.0417|18.9393|18.5208|18.2655|17.9841|17.8181|17.6644|17.102|17.0214|17.0207|||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1334|CECO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1335|RTIX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1336|KE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.143|29.172|29.172|29.172|29.352|29.057|28.654|28.22|27.848|27.33|27.139|26.838|26.839|26.695|26.695|26.532|26.458|25.714|25.419|25.419|25.37|25.195|24.987|24.987|25.1433|||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1337|PHX|shares_outstanding|0||||||||||||||||||||||||||||||||16.5834|16.5834|16.5834|16.5834|16.36|16.36|16.36|16.384|16.384|16.384|16.144|16.216|16.216|16.216|16.216|16.288|16.288|16.288|16.24|16.336|16.3197|16.2957|16.1998|16.2717|16.2717|16.2477|16.2477|16.3197|16.3197|16.3197|16.3197|16.3916|16.3916|16.3676|16.376|16.4559|16.456|16.4297|16.4289|16.4816|16.4805|16.4805|16.4805|16.5315|16.5315|16.5315|16.5716|16.6354|16.6328|16.6575|16.6575|16.7128|16.7128|16.7128|16.7189|16.7591|16.7634|16.7634|16.8034|16.8218|16.8218|16.8218|16.8218|16.8451|16.8451|16.8451|16.8451|16.863|16.863|16.863|16.7514|16.6003|16.6003|16.6003|16.6003|16.6233|16.6233|16.6233|16.6233|16.6219|16.5782|16.5305|16.4909|16.5123|16.5123|16.4791|16.4791|16.863|16.5167|16.489|16.4407|16.4625|16.4733|16.4733|16.4773|16.4906|16.5074|16.5324|16.5464|16.5604|16.5784|16.5824|16.5856|16.6003|16.6393|16.6688|16.671|16.678|16.709|16.776|16.7785|16.7514|16.6866|16.5682|16.3887|16.3393|16.3442|16.3921|16.4137|22.1637|||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1339|PGC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1864||||7.519||||7.5362|8.4275|8.4459|8.436|8.4417|8.4649|8.4588|8.4597|8.5058|8.4772|8.4992|8.5073|8.5207|8.5238|8.5317|8.5348|8.5698|8.5897|8.6111|8.6138|8.6618|8.6872|8.7219|8.7105|8.7024|8.6871|8.6764|8.6767|8.688|8.7009|8.7382|8.7287|8.7108|8.7071|8.7009|8.7065|8.7142|8.7151|9.151|8.7159|8.7235|8.7824|8.785|8.7883|8.7909|8.8227|8.8259|8.8297|8.8327|8.8723|8.8752|8.8805|8.9178|8.9936|9.0303|9.0782|11.7885|12.0329|12.1542|12.2868|15.1557|15.4404|15.5922|15.8058|16.0681|16.3268|16.3475|16.9447|17.258|17.5793|17.8464|18.2148|18.6196|18.9211|19.0073|19.2037|19.3377|19.4454|19.4563|18.9992|18.9268|18.8525|18.9051||||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1340|CORR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7657|1.768|1.7694||1.7717|1.7753|1.7788|1.784|1.7924|1.8004|1.8057|||||||||||||1.8381|4.8281|4.8296|4.8296|4.8304|4.8312|6.3271|6.328|6.329|9.321|9.3239|11.9223|11.926|11.9397|11.9518|11.8698|11.8764|11.8862|11.8931|11.9017|11.9092|11.9158|11.9245|11.9338|11.9493|11.9602|12.8083|12.826|13.5349|13.6389|13.6515|13.6515||||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1341|AMPE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9297|0.9297|0.9297|0.9297|0.9297||0.9297|0.9297|0.9297|0.9297|17.06|17.107|17.107|17.107|26.1025|28.621|28.7788|31.0814|31.1612|31.7612|36.9947|37.0097|37.0858|37.0958|41.7313|42.065|51.9162|51.9374|51.9723|51.9723|51.9865|51.9983|51.9983|51.9983|52.0164|52.0164|57.1797|57.1797|57.2422|68.2324|68.2324|80.0603|86.0118|86.321|106.5915|110.9415|111.1279|142.2079|142.2079|158.6448|160.022|173.342||||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1342|WD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4082|21.6295|21.6295|21.6295|21.7486|21.7743|21.7954|33.4491|33.5677|33.6138|33.7949|33.9056|33.9996|31.5913|31.7732|31.812|31.822|28.926|29.155|29.184|29.466|29.358|29.356|29.375|29.551|30.095|30.144|29.949|30.016|30.148|30.39|30.397|29.497|29.973|29.964|29.957|30.035|30.33|30.369||||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1343|TAST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5508|21.5508|21.5508|21.5508|21.5716|21.5716|21.5719|21.5738|21.5925|21.5925|21.5927|21.5941|21.6117|21.6186|21.6219|21.6238|21.6324|22.0537|22.0754|22.0889|21.7502|22.7274|23.1826|22.7482|22.7482|22.8946|22.9067|23.0464|23.0483|23.1752|34.6897|34.8241|34.8272|34.8958|34.9041|35.0367|35.0399|35.8277|35.1236|35.2554|35.2586|36.2024|35.4274|35.4331|35.4363|36.5389|35.7228|35.7424|35.7424|36.1143|43.4811|51.0494|51.0494|51.4743|51.4861||||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1344|NM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4239|4.5401|6.1379|6.2088|6.2088|8.2014|10.0549|10.3299|10.6412|10.607|10.635|10.2989|10.0489|10.0225|10.0205|10.0203|10.0874|10.089|10.0974|10.1017|10.1564|10.1671|10.1686|10.1686|10.2409|10.2439|10.2434|10.2433|10.3255|10.3244|10.3331|10.3374|10.4261|10.44|10.4984|10.5834|10.5832|10.7073|10.7836|10.8128|11.0469|10.9518|10.9539|10.9539|11.7131|11.7131|11.9497|11.9547|12.0386|12.4709|12.4706|12.4706|12.8434|12.9938|13.1338|13.3465|13.3604|13.4674|13.4662||||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1345|FDEF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1346|ETM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.168|37.172|45.177|45.18|45.199|45.215|45.2301|45.2399|45.2654|45.3134|45.3228|45.3534|49.4823|49.7849|49.8064|49.8597|49.862|51.2784|51.2784|51.4312|51.538|50.319|57.4636|48.6359|45.921|45.9279|45.933|42.8819|40.1097|40.3359|40.6072|40.4262|40.4571|38.8758|38.7366|38.8005|39.1529|37.8557|37.8548|36.4776|36.493|37.2324|37.2186|37.2127|37.155|37.11|37.1115|38.0681|38.3943|38.2615|38.2514|38.2415|38.5258|38.5115|38.5206|36.9423|37.1896|37.3817|37.3923|37.4752|37.6708|37.6872|37.6989|37.8011|38.0329|38.0742|38.0785|38.0877|38.4493|38.4787|38.5025|38.6329|38.9284|38.9461|38.9548|139.4357|138.2698|138.7314|138.7904|137.5404|138.2379|138.8251|133.9309|137.9128|135.0532|138.0152||||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1348|AGM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||7.03|7.03|7.03|7.03|7.027|7.027|7.027|7.027|2.4793|2.8077|2.8077|3.9263|4.1723|4.1733|4.1783|4.5827|4.5937|4.6107|4.6207|4.6217|4.6227|3.615|10.869|10.902|10.9498|11.1184|11.13|11.1512|11.2363|11.3609|11.3803|11.5641|11.5912|11.6296|11.6295|11.638|11.6386|11.6394|11.7959|12.0536|12.0702|12.097|12.0327|11.8221|11.533|11.299|11.1158|11.0906|11.1014|10.8924|10.6143|10.6069|10.319|10.46|10.4189|9.8947|9.8638|10.0226|10.1324||10.1348|10.1403|10.142|10.142|10.144|10.2764|10.2772|10.2838|10.3012|10.3436|10.3567|10.3569|10.3727|10.4835|10.4959|10.7024|10.7544|10.824|10.86|10.8859|10.8861|10.9242|10.9357|10.9373|10.9375|11.0391|10.9435|10.6867|10.4508|10.4508|10.4806|10.5386|10.5963|10.6037|10.6134|10.6188|10.6505|10.6673|10.6686|10.6686|10.6889|10.7|10.7101|10.7118|10.7231|10.7327||||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1349|ACRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2351|9.2422|9.2672|9.2672|9.2672|27.2868|28.4766|28.507|28.5896|28.6048|28.6048|28.5869|28.5841|28.6096|28.6096|28.6096|28.5735|28.5131|28.4828|28.4828|28.4828|28.5827|28.5827|28.5989|28.5989|28.6986|28.6986|28.7557|28.8491|28.8687|28.8656|28.8656|33.399|33.4419||||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1350|UVSP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||12.352||||12.352||||15.2657||||15.0289||||14.4261||||13.9395|14.6151|13.8745|13.8093|13.7061|13.4104|13.3627|13.3091|13.1577|13.0321|12.962|12.8545|12.8178|12.812|12.7848|12.8051|12.8132|12.8356|12.8471|12.8477|12.857|12.8718|12.9012|12.9273|12.947|12.935|12.9414|12.984|13.0053|12.9785|12.8756|12.7822|12.8306|12.8435|12.8584|12.9053|12.9852|12.9963|13.0237|16.442|16.4651|16.5618|16.5907|16.6269|16.6483|16.7459|16.7774|16.7271|16.7024|16.7804|16.7599|16.7651|16.7702|16.7627|16.683|16.2886|16.2878|16.2492|16.2485|16.2202|16.2216|19.8208|19.5599|19.5026|19.5309|19.5928|19.558|26.5584|26.5894|26.6455|26.668|26.6713|29.3349|29.3919|29.4064|29.4071|29.2709|29.2725|29.2949|29.3125|29.3346|29.1648|29.202||||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1352|NVEC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1044|||0.1894||||0.1886||||0.202|0.2012|0.2012|0.2117|0.2117|0.2118|0.2118|3.3838|3.3842|3.3998|3.4152|3.4355|4.1571|4.1571|4.1599|4.1599|4.175|4.2037|4.3197|4.3693|4.4889|4.4966|4.5013|4.5434|4.5434|4.5701|4.5701|4.5829|4.615|4.6167|4.617|4.6274|4.6324|4.6324|4.6352|4.6387|4.6387|4.6601|4.6653|4.6653|4.6693|4.6826|4.7006|4.7006|4.7006|4.7006|4.7006|4.7662|4.7762|4.7762|4.7762|4.8247|4.8247|4.8247|4.8267|4.8604|4.8624|4.8624|4.837|4.846|4.851|4.851|4.858|4.858|4.858|4.8662|4.8448|4.8448|4.835|4.835|4.836|4.837|4.841|4.841|4.841|4.842|4.842|4.842|4.844|4.846|4.846|4.846|4.846|4.846|4.835|4.835|4.8332|||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1353|CORT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6421|22.6866|22.6866|22.6938|22.6938|22.7032|22.7041|22.704|22.7267|22.7318|22.7318|25.732|34.7418|34.7568|39.5485|39.548|48.4732|48.8778|48.8801|49.763|49.7632|49.7632|62.4747|62.475|62.7037|72.0314|72.3826|72.404|83.9685|84.2034|84.2312|84.231|84.3543|99.6818|99.8142|99.814|99.814|99.814|99.814|99.849|100.689|101.123|101.141|101.395|107.721|108.229|108.745|109.642|109.671|110.481|110.881|112.71|113.112|113.362|114.082|114.717|115.196|116.0512|115.4718|115.031|114.932|113.637|114.11|114.549|114.596|115.553||||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1354|NPK|shares_outstanding|0|||||7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.371|7.343|7.371|7.342|7.343|7.33|7.343|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.33|7.331|7.332|7.332|7.333|7.333|7.334|7.334|7.334|7.335|7.336|7.45|7.45|7.338|7.339|7.441|7.441|7.351|7.391|7.352|7.352|7.353|7.353|7.441|7.441|7.355|7.355|7.441|7.359|7.36|7.362|7.441|7.36|7.21|7.2827|7.21|7.2095|6.877|6.8815|6.8493|6.8775|6.8369|6.8401|6.837|6.8369|6.835|6.835|6.8166|6.835|6.8182|6.819|6.8215|6.8224|6.8233|6.8233|6.8262|6.8274|6.8287|6.8281|6.8331|6.8331|6.8367||||6.8393|6.8393|6.8462|6.8393||6.8483|6.8558|7.4405|6.8575|6.8608|7.4405|6.8641|6.8652|6.8724|7.4405|6.8736|6.875|6.8724|6.884|7.4405|6.8942|6.8942|6.8942|6.8942|6.9021|6.9021|6.9021|6.9021|6.9172|6.9472|6.9172|6.9172|6.9355|6.9681|6.9355|6.9355|6.9508|6.9883|6.9508|6.9508|6.9681|7.0037|6.9681|6.9681|6.9811|6.995|6.997|7.0027|7.0063|7.016|7.019||||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1355|NGS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8576|4.8576|4.8576|4.8816|5.0222|5.0312|5.3798|5.9617|5.9617|6.1043|6.7828|7.0951|9.0058|9.022|11.9458|11.948|11.9684|12.046|12.0692|12.0717|12.0813|12.046|12.087|12.091|12.0938||12.0938|12.094|12.097|12.101|12.101|12.1187|12.111|12.101|12.179|12.179|12.179|12.179|12.207|12.218|12.237|12.241|12.306|12.334|12.352|12.366|12.397|12.461|12.464|12.466|12.578|12.584|12.597|12.603|12.708|12.717|12.724|12.764|12.818|12.838|12.844|12.88|12.949|12.968|13.001|13.005|13.133|13.138|13.104|13.14|13.235|13.248||||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1356|NNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9798||||2.0933|2.1083|1.4402|2.7941|3.2274|3.2274|2.7157|2.7157|2.6999|2.7012|2.7012|2.7012|2.7003|5.051|7.2428|8.9744|9.1144|10.111|10.111|10.111|10.111|10.111|10.1404|10.0489|9.9856|10.0589|10.0522|10.0456|10.0389|10.0322|10.0272|10.0239|10.1406|9.8058|9.683|9.6122|13.2809|13.7284|13.7284|13.7284|15.8734|15.9369|16.0899||||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1357|PFIS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2664||||3.2523|3.258|3.2352|3.2352|3.2248|3.1995|3.1786|3.1622|3.1588|3.1583|3.1478|3.1478|3.15|4.736|3.1652|3.1652|3.1656|3.1703|3.1712|3.1563|3.1558|3.1514|3.1491|3.1511|3.1557|3.1521|3.1453|3.1339|3.1339|3.1344|3.1365|3.138|3.1385|3.1212|3.1282|3.1312|3.1312|3.1313|3.1347|3.1347|3.1362|3.1368|3.1411|3.1411|3.1417|3.1433|3.1437|3.1291|3.1189|3.1188|3.1184|||||3.0874|7.5529|7.5484|7.5484|7.5484|7.5484|7.5484|7.5427|7.5191|7.4106|7.3993|7.3941|7.3941|7.3941|7.3962|7.3962|7.3965|7.3965|7.3965|7.3991|7.3991|7.3991|7.3991|7.3991|7.3888|7.3885|7.3432|7.3329||||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1359|FISI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.019|11.018|11.0177|11.0067|10.9867|10.9867|10.9867|10.9867|10.9879|11.0213|11.0213|11.0098|11.0904|11.0916|11.1038|11.0272|11.156|11.1622|11.1683|11.1727|11.177|11.1971|11.2491|11.2497|11.2779|11.3343|11.3339|11.32|11.3257|11.3474|11.3428|11.2043|11.1169|11.0657|11.0126|10.9924|10.9126|10.8065|10.8465|10.8053|10.8214|10.8183|10.8203|10.92|10.9422|10.9315|10.9375|13.7932|13.8058|13.8058|13.8031|13.8122|13.8115|13.7853|13.7877|13.804|13.8084|13.8099|13.8294|13.853|13.8625|14.0943|14.118|14.1668|14.1841|14.1888|14.1902|14.4951|14.5285|14.5277|14.5376|14.536|15.1265|15.6263|15.9249|15.9014|15.9242|15.925|15.9286|15.9408|15.9947|15.9964|16.0029|16.0194|16.0376|16.0382|||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1360|REGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5751|4.9143|||||||28.6509|28.7992|28.7992|29.6222|30.5599|30.6491|32.4258|35.6779|36.5062|38.7881|42.3066|42.3066|44.4229|43.9356|43.4417|44.2833|43.8377|43.7239|39.1792|38.5534|38.5534|38.5943|38.6853|38.8326|38.8377|38.3421|37.2587|37.2997|37.3189|37.6181|38.9587|38.9643|38.9671|39.0219|39.2922||||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1361|OSIR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1364|BBSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||5.997|9.4513|9.4513|9.4513|9.4873|9.4873|9.8621|9.5457|9.717|9.7245|9.726|9.8265|9.84||9.936|9.9375|10.2405|10.0905|10.0905|10.1145|10.1205|11.514|11.514|11.514|11.394|11.3715|11.3715|11.1915|11.187|10.9575|10.5574|9.6765|9.4815|9.2625|9.0094|8.7705|8.7195|8.7|8.706|8.6265|8.6265|8.5065|8.457|8.5515|8.5665|8.607|8.61|8.6115|8.7154|8.72|11.002|11.047|11.11|11.245|11.245|11.253|11.2608|11.27|11.2858|11.127|11.033|10.891|10.686|10.5447|10.3545|10.357|10.526|10.466|10.461|10.303|10.201|10.202|10.201|10.14|9.934|9.871|6.991|7.003|7.013|7.017|7.041|7.107|7.165|7.165|7.173|7.162|7.163|7.126|7.141|7.175||7.203|7.21|7.21|7.244|7.244|7.252|7.256|7.3|7.301|7.307|7.311|7.381|7.395|7.41|7.414|7.494|7.514|7.505|7.598||||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1365|IO|shares_outstanding|0|||||||||||||||||||||||||||||||||1.9373|1.9373|1.9357|1.9357|1.936|1.9627|1.9627|1.9627|1.9965|1.9968|2|2.0093|2.3672|2.3687|2.4121|2.4139|2.4184|2.4379|2.8212|2.824|2.8647|2.8647|2.8817|2.8847|2.8859|2.8815|2.9183|2.9634|2.9723|2.9723|3.3597|3.3667|3.3776|3.3776|3.3801|3.3853|3.383|3.386|3.4113|3.3958|3.4075|3.4178|3.4215|3.3415|3.3971|3.4006|3.3415|3.4053|3.4167|3.4113|3.4164|3.426|3.5405|5.0725|5.1646|5.2375|5.2444|5.2588|5.3114|5.3176|5.2268|5.2927|5.3217|5.3493|5.362|5.395|5.4198|6.2665|6.2692|6.2973|6.6288|6.649|6.655|7.89|7.8966|7.9126|9.5078|10.1538|10.1622|10.1914|10.3305|10.3413|10.3464|10.3654|10.3734|10.3898|10.3991|10.4238|10.4444|10.4682|10.8867|10.9159|10.9367|10.9391|10.947|10.9657|10.9792|10.9805|10.9861|10.7027|10.5801|11.7862|11.7863|11.7924|11.8716|11.8837|11.8962|12.0197|13.9095|14.003|14.003|14.0156|14.0695|14.1716|14.2016|14.2248|14.2401|14.2458||||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1366|IDRA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0787||||0.0791||||0.2392|||0.2541|0.2541|0.2752|0.2801|0.2872|0.2922|0.3005|0.7012|0.713|0.7141|0.7426|0.7427|0.7491|0.679|0.6798|0.9934|1.1013|1.3288|1.5938|1.7326|1.7333|1.7345|1.7358|1.7365|1.741|2.0895|2.0901|2.1765|2.5573|2.6567|2.6669|2.6728|2.7485|2.7839|2.8411|2.9206|2.9278|2.9314|2.9319|2.9334|2.9349|2.9361|2.9373|3.4476|3.4495|3.4514|3.4532|3.4542|3.4546|3.4548|3.4549|3.4551|3.4554|3.4556|5.6456|7.8352|8.2815|10.3049|10.4698|10.7252|11.8536|14.733|14.7638|14.7925|15.1581|15.1625|15.1674|15.1764|18.6331|18.6419|18.7008|18.71|24.4531|27.0119|27.171|27.1791|27.188|28.008|28.827|28.858|29.672|30.607|34.291||||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1367|FLIC|shares_outstanding|0|||||||||||||||||||||||||21.8388|21.8456|21.7241|21.6634|21.4745|21.3801|22.2099|21.8793|21.8456|21.6027|21.5622|21.4543|21.3531|21.2991|21.3531|21.3531|21.3531|21.3801|21.3801|21.3328|21.3328|21.3328|21.3328|21.2316|21.2114|21.1777|21.2114|21.1979|21.2326|21.1718|21.1583|21.1516|21.0975|21.0975|20.9557|21.0233|21.0128|20.9588|20.9048|20.898|20.8778|20.412|20.331|20.0002|19.8455|19.7166|19.5063|19.5247|19.3976|19.2048|19.0155|18.8521|18.8365|18.7997|18.7853|18.7253|18.3064|18.3356|18.3711|18.3768|18.4368|18.431|18.4335|17.854|17.6999|17.6684|17.4916|17.3102|17.2723|17.1302|17.1221|17.1002|17.113|16.9136|16.8927|16.7724|16.2581|16.1939|16.1739|16.198|16.1918|16.1977|16.2265|16.2294|16.3164|16.3228|19.5607|19.5922|19.6961|19.7143|19.7705|19.7863|19.9624|20.0515|20.166|20.2538|20.42|20.438|20.505|20.569|20.6848|20.6876|20.7552|20.8307|20.9384|20.9934|21.0648|21.175|21.3185|23.386|23.529|23.6991|23.9017|24.1293|24.3828|24.6684|25.0247|25.3533|25.423|25.4227|24.9003|24.6614|24.1825|23.9346|23.8069|23.8486||||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1368|WTBA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7206|17.7206|17.7065|17.7065|17.7065|17.7065|17.7065|17.7065|17.7065|17.7065|17.5371|17.5369|17.5369|17.5369|17.5369|17.5369|17.5369|17.5401|16.6952|17.5367|17.5367|17.5367|17.5367|17.5367|17.4622|17.4039|17.4039|17.4039||17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|17.4039|15.9695|15.9762|15.9762|15.9856|16.0133|16.0187|16.0187|16.0393|16.0588|16.0644|16.0644|16.1065|16.1325|16.138|16.138|16.1872|16.2112|16.2157|16.2157|16.2715|16.2955|16.2955|16.2955|16.3578|16.3798|16.3798|16.3798|16.4473|16.4693||||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1369|YORW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.6485||||8.7015|||8.8043||||8.9392||||8.9628|9.0088|9.0515|9.0914|9.1236|9.1525|9.0639|9.436|9.4583|9.4802|9.4996|9.52|9.5424|9.5642|9.5839|9.604|9.624|9.6971|10.2844|10.3056|10.3254|10.3455|10.3632|10.3781|10.3948|10.4104|10.4269|10.4458|11.2011|11.2176|11.2327|11.2479|11.2649|11.2821|11.2998|11.3291||11.3734|11.4322|12.4112|12.5587|12.6038|12.642|12.6677|12.6921|12.715|12.7434|12.7678|12.7917|12.8244|12.8555|12.8863|12.9186|12.9508|12.8991|12.9337|12.9793|12.9902|12.8274|12.8307|12.8305|12.8557|12.8821|12.7921|12.8124|12.8397|12.8677|12.8697|12.8523|12.843|12.846|12.8594|12.8727|12.8928|12.9143|12.9281|12.9435|12.955|12.9743|12.9848|13.0149|13.0242|13.034||||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1371|VHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4643|1.4675|1.5003|1.5003|1.5058|1.5058|1.5058|1.5058|1.5058|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|1.6658|31.2172|34.6672|34.8711|34.9|34.9||37.37|37.37|39.7509|39.7509|43.6984|47.1955|47.6821|49.341|49.5914|49.8999|50.4816|50.6191|50.6971|51.0108|51.1022|51.1502|51.1511|51.2031|51.2031|51.2361|51.4922|51.571|51.5735|51.9967|52.1169|52.1894|52.5473|53.1988|54.8899|56.4351|56.6892|58.1449|58.1449|58.2774|58.309|59.052|60.8237|62.2928|66.3762|66.8798|68.104|68.7545|68.9583|69.5868|70.8382|71.0586||||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1372|ZEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.1851|72.3|72.8|75.5|85.9|87.8|88.5|90.3|91.5|93.4|94.9|96.7|98.7|100.2|101.1|103.1|104.3|105.7|106.6|108|109.3|110.7|111.9|113.081|114|115.2||||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1374|FBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6145|0.6145|0.6145|0.6152|0.6152|0.6152|0.6152|0.6152|0.6158|0.6119|0.5801|0.5548|0.5412|0.5349|0.5353|0.5424|0.5512|0.5645|0.5742|0.5797|0.5848|0.5848|0.5919|0.5933|0.595|0.6027|0.6068|0.6083|0.6114|0.6134|0.6136|0.6201|0.6224|0.6237|0.6321|0.6349|0.6353|0.6357|0.636|0.6045|0.6026|0.6027|0.6027|0.6034|0.7234|0.8363||0.9038|4.6853|4.6853|4.6877|14.7008|15.3338|15.3513|55.3313|55.3712|55.4163|55.5015|55.5776|55.7133|55.7723|55.8285|55.8631|56.0332|56.0775|56.1146|56.1381|56.2211|56.2389|56.2617|56.3323|56.436|56.436|56.436|56.4833|56.5579|56.5758|56.5973|56.8248|57.0436|57.1614|57.1815|57.3212|57.4|57.5984|57.6254|57.7495|56.4801|56.4839|56.5103|56.6312|56.7298|56.944|57.1505|||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1376|PSIX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178||0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.1178|0.3366|9.8955|9.0645|9.0645|9.0645|9.0783|9.0783|9.2166|9.2875|10.4798|10.5219|10.5621|10.7282|10.7289|10.7313|10.7313|10.7479|10.7497|10.7529|10.7529||||11.0061|||18.433||||18.638|18.758|22.825|22.856|22.857|22.858|22.86||||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1378|BMRC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4476|9.4472|9.522|9.5426|9.5806|9.5761|9.6552|9.6734|9.7429|9.7705|9.9435|10.0713|10.1135|10.1725|10.2982|10.3431|10.4019|10.4165|10.5562|10.7263|10.9177|10.7328|10.3317|10.3333|10.3483|10.2843|10.2892|10.2738|10.2725|10.3083|10.342|10.4111|10.454|10.4591|10.4801|10.5123|10.517|10.5802|10.6145|10.6425|10.6627|10.6739|10.6973|10.7244|10.7368|10.7784|10.8604|10.8853|10.9241|11.755|11.8138|11.8255|11.8602|11.879|11.9352|11.9671|12.1215|12.1371|12.2329|12.2414|12.2464|12.2546|12.297|12.3219|12.3515|13.8431|13.9703|13.9836|13.9644|13.8444|13.7868|13.6591|13.6085|13.577|13.566|13.5918||||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1379|EPZM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6438|28.4025|28.4087|28.4889|32.8852|33.3717|34.0633|34.426|40.4871|41.2403|41.698|41.786|57.218|57.937|58.002|58.05|58.35|58.433|69.237|69.302|69.4855|69.495|69.576|79.175|90.803|91.016|91.069|97.783|101.047|101.464||||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1380|MG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4588|26.6649|26.6635|26.6635|26.6643|26.6702|26.6702|27.6713|27.7125|27.916|27.9382|28.038|28.134|28.1619|28.195|28.211|28.3751|28.3829|28.4409|28.4563|28.6172|28.6235|28.7024|28.7033|28.8613|28.8908|28.9242|28.9555|29.185|28.7965|28.5813|28.3456|28.2886|28.295|28.3137|28.3735|28.4964|28.5626|28.6267|28.6855|28.9151|28.9455|29.0421|29.1104||||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1381|TBBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2842|2.5414|2.5414|11.8881|12.2385|12.5766|13.5889|13.5041|13.6466|13.6738|13.7034|13.724|13.7789|13.8056|13.8232|14.5605|14.5622|14.5639|14.5639||14.5639|14.5639|26.1813|26.1813|26.1813|26.1813|26.1813|26.1813|33.1963|33.1963|33.1963|33.0963|33.0013|33.1013|33.1088|37.1467|37.3336|37.3629|37.6209|37.6209|37.7049|37.7088|37.7088|37.7088|37.7582|37.7582|37.7583|37.7612|37.8452|37.8453|55.3192|55.3192|55.6576|55.7576|55.7597|55.7612|56.2071|56.4105|56.3461|56.4461|56.468|56.775|56.9105|56.9405|57.3256|57.5553||||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1382|BDGE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3864|6.3538|6.3532|6.3532|6.3264|6.3184|6.2892|6.2928|6.2494|6.1754|6.1776|6.1701|6.177|6.1812|6.1973|6.205|6.2303|6.242|6.2686|6.2645|6.2545|6.2606|6.2462|6.2545|6.2065|6.1951|6.2065|6.0716|6.0786|6.0885|6.089|6.1104|6.1118|6.1471|6.1469|6.1469||6.2132|6.22|6.2255|6.2612|6.2841|6.2917|6.3025|6.3647|6.4115|6.7323|6.7913|8.3454|8.4732|8.597|8.71|8.9079|8.9738|9.1313|9.2499|11.3076|11.6221|11.6321|11.6444|11.6504|11.7042|17.3696|17.3769|17.3889|17.4487|17.4592|17.4714|19.1004|19.6977|19.7058|19.7065|19.7094|19.7797|19.7859|19.7891|19.7909|19.8477|19.8344|19.8298|19.8368|19.7223|19.734|19.7488|||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1385|FCEL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||0.1531|0.1531|0.1531|0.1532|0.1532|0.1532|0.1536|0.1536|0.1538|0.1541|0.1546|0.1548|0.1551|0.1553|0.1566|0.1699|0.1597|0.1629|0.1634|0.165|0.1663|0.1666|0.1674|0.1708|0.1718|0.1719|0.1723|0.1736|0.1743|0.1757|0.1772|0.2133|0.2135|0.2141|0.2193|0.2193|0.2195|0.2708|0.2715|0.2716|0.2719|0.2724|0.273|0.2731|0.2733|0.2734|0.3312|0.3312|0.3341|0.3342|0.3345|0.3346|0.3353|0.3368|0.3386|0.3393|0.3689|0.369|0.3697|0.3973|0.4722|0.4727|0.4742|0.4763|0.4774|0.4777|0.4779|0.4793|0.4888|0.5363|0.586|0.5865|0.5924|0.7844|0.8586|0.8627|0.8818|0.8846|0.9763|0.9795|1.2911|1.2908|1.3159|1.3158|1.3338|1.3338|1.4262|1.7633|1.8057|1.9714|2.0217|2.0463|2.1153|2.1186|2.2161|2.4151|2.6155|2.795|3.474|3.5398|4.9644|5.1238|6.4668|6.8027|7.1637|7.7785|8.2427|10.7914|27.4242|183.4331|210.9658|210.9689|217.9073|239.374|||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1386|IDT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6968|29.9007|30.0286|31.598|32.4884|32.7896|32.8096|32.9466|30.0439|27.7555|27.8996|30.4058|31.4412|32.14|32.1452|33.9749|33.7942|33.4714|32.8959|32.0804|32.0833|27.1997|27.2237|27.3646|26.9522|25.3273|25.2411|25.1338|25.1251|25.1932|25.3173|24.3419|23.8758|22.69|22.691|22.6334|22.621|22.627|22.6288|23.0005|22.9902|22.718|22.7433|22.7636|22.7636|22.834|22.834|22.8506|22.899|22.999|22.9966|23.1377|23.2197|23.199|23.1971|23.4648|23.8277|23.326|23.3266|22.93|23.029|23.063|23.0635|23.0986|24.8369|24.841|24.8409|24.8543|24.8525|23.717|23.7182|26.283|26.2797|26.502|26.5022|26.5899|26.5492|25.4759|||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1388|MMI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7009|36.6009|36.6009|36.6238|36.6238|36.9184|37.0722|37.1075|37.1177|37.3965|37.5684|37.6076|37.6162|37.8823|38.0718|38.1173|38.1408|38.374|38.5788|38.6217|38.6514|38.8145|39.0424|39.0909|39.1322|39.1532|39.2724|39.328||||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1389|ZFGN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1390|ONVO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6024|3.6024|2.1847|2.1886|2.3485|2.9268|3.2343|3.2476|3.8409|3.8712|3.9057|3.9141|4.0202|4.0229|4.0768|4.6213|4.6164|4.6207|4.6196|4.6195|4.6875|5.2048|5.2276|5.2862|5.3452|5.4661|5.5516|5.6659|5.76|5.8885|6.2008|6.514|6.5217|6.5249|6.5279|6.5309||||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1394|KEG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1395|TRK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1397|RDNT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||19.6151||||||19.3286||19.5661||||19.5664|||19.4665|19.4665|19.4664|19.4664|19.5664|20.0628|20.0628|20.0708|20.0901|20.3699|20.3699|20.5006|20.5029|20.5504|20.5504|20.5504||20.5534|20.5534|20.5534|20.5534|20.5534|20.5534|20.5534|20.7034|20.7035|20.9534|20.9545|21.1144|34.1588|34.4972|34.6696|34.7896|35.6396|35.6679|35.7865|35.7865||35.9243|35.9243|36.1843|36.2593|36.3993|36.9797|36.9797|37.2235|37.3072|37.4265|37.4265|37.4265|38.2255|38.3405|38.3405|38.5405|39.8892|40.0892|40.0892|40.0892|41.1178|42.3618|42.7036|42.8257|43.8103|44.4094|44.4952|46.2812|47.2708|46.4324|46.4674|46.5749|47.2169|47.2664|47.537|47.7239|48.2366|48.2849|48.3349|48.9775|50.0815|50.1272|50.2541|50.3143|50.6944|51.5548||||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1398|IG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1400|PEIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0159||||0.0168|0.0197|0.02||0.0204|0.0204|0.0206||0.0206|0.0208|0.0207||0.0207|0.021|0.0213||0.0213|0.0213|0.0223|0.0223|0.2638|0.2725|0.273|0.275|0.291|0.3545|0.3549|0.3835|0.3863|0.3865|0.3867|0.3867|0.3869|0.5512|0.5501||0.55|0.549|0.549|0.5473|0.6297|0.7842|0.7902|0.8612|1.0327|1.3007|3.2416|5.7755|5.787|5.7868|9.6474|9.7895|10.4959|11.9185|14.7371|16.1263|18.014|21.2348|24.3289|24.4995|24.715|24.6942|42.5258|42.5151|42.8919|43.1575|43.1742|43.3124|43.827|43.909|43.973|43.9859|43.955|44.961|44.947|45.7723|48.885|49.839|49.784|55.5093|55.891|55.4833|63.498|||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1401|ACLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|24.25|24.2625|24.2828|24.3624|24.3513|24.3438|24.4681|24.5666|24.5666|24.5598|24.5988|24.5988|24.7245|24.7185|24.8386|24.9874|24.9492|24.9975|25.0485|25.1338|25.1338|25.0275|25.2462|25.3103|25.3243|25.3245|25.4117|25.5307|25.5626|25.6112|25.6102|25.7593|25.7623||25.821|25.9641|25.977|26.023|26.0338|26.1625|26.1917|26.4465|26.5032|26.6059|26.6189|26.6722|26.7843|26.961|26.9691|27.0432|27.0712|27.163|27.3665|27.5262|27.7872|27.8808|27.9792|28.1822|28.3782|28.5505|28.9002|29.0381|29.0592|29.134|29.347|29.518|29.995|31.18|31.433|32.048|32.142|32.331|32.398|32.558|32.881|32.297|32.397|32.585|32.837|33.433||||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1402|VSLR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1403|XNCR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3545|31.3614|31.3936|31.3956|31.4343|40.3581|40.4601|40.477|40.551|40.7418|40.9441|41.1389|46.568|46.6894|46.8548|46.9554|47.0025|55.6169|55.8213|56.2124|56.2795|56.3494|56.5294|56.7148|56.9023|57.0013|57.2143||||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1404|BV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.895|104.47|104.962|104.962|104.842|104.648|104.754|104.9261|104.792||||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1406|GTT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7753|14.9617|14.9597||14.9928|15.3578|15.3667|15.4729|17.2985|16.7671|16.797|17.8803|18.6875|18.7173|18.7499|18.6749|18.9218|19.0144|19.0281|19.1298|21.4635|22.8667|22.9833|23.311|23.7899|27.727|28.889|33.8485|34.0262|34.8879|35.0095|36.5336|37.1522|37.0371|37.227|37.2281|41.1544|41.2723|43.4393|44.5319|44.8686|54.6095|54.6718|55.6251|56.227|56.2589|56.3149|56.6865|58.4511|||||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1407|CAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2159|10.2255|10.1355|10.1265|9.9845|9.96|9.837|9.837|11.586|12.251|12.251|12.9148|12.218|12.218|12.218|12.1205||12.0867|12.0867|12.0411|12.0411|12.0199|11.9265|11.6677|11.638|11.6079|11.5063|11.4525|11.4525|11.458|11.3827|11.3902|11.2936|11.2796|9.9128|9.9232|9.9252|9.9316|9.7695|9.7704|9.7704|11.5558|11.5297|11.4547|11.4581|11.459|11.4672|11.4672|11.4673|11.4815|11.4856|11.4856|11.4877|11.5159|11.5165|11.5172|11.4975|11.5269|11.4285|11.4301|11.4341|11.4539|11.4611|11.47|11.3699|11.2268|11.1322|11.1324|11.1393|11.1584|11.1745|11.1811|15.3307|15.4066|15.4217|15.4349|15.4764|15.508|15.5129|15.5156|15.5247|15.5659|15.5762|15.5845|15.5919|15.5606|15.4575|15.2249|15.1447|14.9516|14.963||||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1411|GEOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.902|10.866|10.622|10.878|10.99|10.998|11.002|11.002|11.006|11.012|11.016|11.0254|11.0459|11.0582|11.0771|11.0772|11.0894|11.0936|11.0936|11.0936|11.0956|11.1046|11.1046|11.1097|11.1097|11.1597|11.1617|11.1763|11.191|11.2167|11.2468|11.2603|11.2789|11.4122|11.4277|11.4704|11.4972|11.6184|11.6453|11.7775|11.8148|11.815|11.8588|11.873|11.873|11.8874|11.9274|11.9898|12.0532|12.0639|12.0684|12.2347|12.2354|12.5138|12.6905|12.7025|12.7055|12.7457|12.7502|12.8022|12.75|12.9113|12.9113|12.9421|12.9494|13.1354|13.1314|13.1474|13.1464|13.1479|13.1479|13.1479|13.3286|13.3281|13.3281|13.3281|13.4306|13.4406|13.4396|13.4383|13.5603|13.5789|13.576|13.6005|13.6328|13.6323|13.632|13.6307|13.6615|13.665|13.6646||||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1412|CRAI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.316|8.316|8.316|8.4115|8.469|8.469|8.684|8.6838|8.6854|8.6857|8.6857|9.1075|9.1075|9.1075|9.1075|9.1075|9.0486|9.0586|9.0098|9.0114|9.0164|9.2209|10.2218|10.1955|10.1607|9.6655|9.8266|9.9828|10.0341|10.2411|11.2416|11.297|11.3118|11.4363|11.5784|11.5852|11.703|10.9891||11.0183|11.0124|10.6788|10.9078|10.9022|10.8957|10.9644|10.6368|10.9981|11.0408|11.0572|10.5451|10.5671|10.8475|10.6356|10.4593|10.3291|10.2855|10.1943|9.9834|10.0574|10.0825|10.1105|10.0793|10.0486|9.9874|9.8519|9.5805|9.2283|9.2057|9.0696|8.9683|8.8592|8.9668|8.1849|8.2736|8.334|8.5432|8.2241|8.0558|8.2972|8.2214|8.0257|8.0645|8.0105|8.0059|7.8293|7.7079|7.8148|7.7564|7.7795||||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1414|FRPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.799|33.4683|33.4707|33.5051|33.5128|33.5369|33.5385|33.5738|33.8398|33.9616|34.0408|34.5132|34.8357|35.1325|35.1392|35.3034|35.5102|35.5424|35.8522|36.0758|36.0865|36.1483|40.2572|40.4661||||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1415|OLP|shares_outstanding|0|||||1.513|1.513|1.513|1.513|1.513|1.513|1.513|1.513|1.513|1.513|1.513|2.203|2.203|2.203|2.203|2.203|2.203|2.203|2.203|2.203|2.203|2.203|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.339|1.345|1.379|1.399|1.404|1.416|1.416|1.416|1.439|1.439|1.457|1.474|2.2983||||2.3837|2.919|2.934|2.94|3.7532||||3.6343|3.6497|3.652||3.6583|3.6638|3.6734||3.7104|5.593|6.2692||6.3109|6.3787|9.6572|9.605|9.65|9.667|9.698|9.728|9.741|9.746|9.76|9.77|9.781|9.789|9.802|9.823|10.0559|10.1027|10.1527||10.1856|10.1703|10.2075||10.1562|10.37|10.629|10.879|11.095|11.131|11.161|11.212|14.011|14.081|14.146|14.213|14.322|14.378|14.535|14.598|14.706|15.058|15.102|15.221|15.422|15.594|15.669|15.728|15.822|15.925|16.073|16.292|16.458|16.686|17.074|17.6|17.773|17.843|18.114|18.261|18.417|18.575|18.669|18.736|18.937|19.139|19.197|19.251|19.38|19.45||||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1417|CTIC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0011||||0.0013||||0.0013||||0.0018|||0.0028|0.0028|0.0028|0.0028|0.0029|0.0029|0.0028|0.0027|0.0028|0.0028|0.0028|0.0028||0.0042|0.0042|0.0051|0.0054|0.0054|0.0055|0.006||0.0084|0.0091|0.0121||0.0129|0.0167|0.0171||0.0315|0.0466|0.1949||1.0728|1.6745|1.8786|1.9676|2.0514|2.3783|2.5282|2.7125|3.3482|3.5046|3.856|4.0614|4.5315|5.2248|6.227|10.9824|11.2639|11.4781|12.9866|14.5509|14.9839|14.9945|15.0135|17.6761|18.0247|18.0372|19.1841|28.0461|28.0347|28.2871|28.2508|28.2286|28.2244|42.9945|42.9772|42.9695|57.9809|57.9849|57.9887|57.9861|57.9793|57.9787|57.9787|57.9797|73.6816|73.7168||||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1418|SALT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1117|1.1682|1.1687|1.1692|1.5025|1.5039|2.7942|2.8663|2.8687|4.9718|7.2714|7.5303|7.5299|7.5309|7.5462|7.5459|7.4902|7.5971|7.596|7.5678|7.1217|7.1217|7.1397|7.2488|7.2483|7.2476|11.9926|12.3869|||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1419|CRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||12.3748|13.994|13.943|13.943|13.943|13.94|13.982|13.982|14.033|14.033|14.1019|14.1409|14.3448|14.2654|14.3373|14.3433|25.9599|||26.53|||||34.7389||||18.4288|18.5397|18.6582|18.721|18.75|18.795|18.865|18.886|19.485|19.555|19.502|19.574|19.635|19.675|19.705|19.759|23.228|23.265|23.314|23.415|23.464|24.086|24.178|24.69|24.774|24.809|24.888|24.907|25.1106|27.4819|27.5398|27.6256|27.784|27.98|28.1346|28.1608|28.2693|28.369|28.442|28.475|28.636|28.435|28.167|27.901|27.932|28.047|28.139|27.802|27.688|27.416|27.44|27.472|27.469|27.511|27.606|27.831|28.072|27.873|28.036|28.128|28.354|28.343|28.454|28.501|32.588|32.699|32.849|32.874|33.26|33.397|33.457|36.231|36.632|36.72|36.961|36.979|37.272|37.459|37.504|37.534|37.735|37.804||||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1421|LION|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1422|AROW|shares_outstanding|0|||||||8.6544|8.6544|8.6544|8.6544|8.6544|8.5736|8.5736|8.5736|8.5736|9.2182|9.3054|9.3054|9.3161|9.3203|9.3267|9.3267|9.3267|8.8799|8.8799|8.8799|8.8799|9.4054|8.8799|8.8799|17.6918|17.6535|17.2961|17.2961|17.6748|17.6748|17.6748|17.6748|17.6748|18.2662|17.6173|18.496|18.547|18.6172|18.6172|18.6172|18.6172|19.3448|19.3448|19.2746|19.3278|19.1661|18.654|17.8824|17.8038|17.6844|17.2784|17.0275||16.8514|16.8642|16.8132|16.7766|16.7085|16.617|16.4256|16.3895|16.0237|15.7142|15.6775|15.6855|15.657|15.6957|15.7325|15.6762|15.6595|15.6137|15.5694|15.2993|15.4885|15.4177|15.4255|15.3235|15.2733|15.323|15.3172|15.3012|15.4168|15.3433|15.2889|15.194|15.1994|15.1367|15|15.0064|15.0409|14.7227|14.5584|14.549|14.7227|14.5602|14.3832|14.4192|14.505|14.5258|14.5284|14.6725|14.5333|14.6971|14.7219|14.6913|14.7189|14.8952|14.8292|14.9498|14.9085|14.8956|14.896|14.9365|14.9197|14.8927|14.9331|14.9759|15.0134|14.9911|14.9858|14.9894|15.0094|15.0162|14.9955|15.0243|15.0644|15.0922|15.117|15.1538|15.1967|15.1954|15.2107|15.2009|15.2324|15.2598|15.3128|15.3315|15.359|15.3613|15.4023|15.423|15.4481|15.4316|15.4609|15.4894|||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1423|BAS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1425|OSTK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3264|13.6494|13.7436|13.8639|15.7273|15.8696|16.014|16.0631|16.4209|17.8333|18.3054|19.4361|19.5063|18.2713|18.8818|19.4812|19.0772|20.2109|20.6861|23.4707|23.7398|23.7716|23.8625|23.8746|22.764|22.8372|22.7991|22.7971|22.8121|22.8061|22.8191|22.8301|22.9474|23.0456|23.0477|23.0697|23.2762|23.3253|23.3323|23.3343|23.4757|23.5027|23.5027|23.5067|23.7062|23.8055|23.8305|23.8415|24.028|24.0831|24.0841|24.0941|24.3337|24.3828|25.294|25.294|25.3541|25.4083|25.4433|25.432|24.963|25|25.017|27.497|28.866|29.007|31.941|32.146|34.483|35.239|35.242|39.464|40.326|40.332||||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1426|CCF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.1443|7.18|7.194|7.276|7.6193|7.628|7.628|7.666|7.6863|7.77|7.748|7.812|7.8111|7.81|7.81|7.812|7.8127|7.8127|7.945|7.9622|8.0416|8.0477|8.0015|8.0116|8.0116|8.0946|8.0946|8.0946|8.0946|8.0946|8.0946|8.0946|8.0946|7.1646|7.337|7.5021|7.505|7.508|7.6222|7.6573|7.7603|7.7603|7.7923|7.7923|7.9458|7.9697|8.1884|8.2194|8.2223|8.2713|8.3135|8.3962|8.532|8.532|8.5444|8.5444|8.795|8.7761|8.8144|8.8251|8.9467|8.9467|8.9577|8.9641|8.9536|9.0403|9.0522|9.0527|9.0657|9.0659|9.0739|9.0821|9.083|9.0971|9.102|9.1288|9.1294|9.1294|9.1828|9.1988|9.2116|9.2306|9.2441|9.2769|9.3223|9.3446|9.3509|9.3642|9.3649|9.3748|9.3946|9.3963|9.4021|9.4027|9.4123|9.4123|9.4241|9.4239|9.4486|9.4427||||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1427|KRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.886|97.8861|97.8921|97.8921|97.892|97.8921|97.8991|97.8991|97.9|97.9|97.9061|97.9061|97.906|97.9061|97.9131|97.9131|97.8|97.9131|97.9201|97.9201|97.9201|97.9201|97.9411|97.9411|98|97.9411|97.9551|97.9551|98|115.8951|115.9021|115.9021|115.9|115.9021|115.9066|115.9066|115.9|115.9066|115.9136|115.8646|115.9|115.8646|115.8726|115.8726|115.9|115.8726|115.8806|115.8806|115.9|115.8806|115.8941|115.8941|115.9|115.8941|115.9021|115.9021|115.9|115.9021|115.9077|115.9077|115.9|115.9077|115.8064|115.6517|115.7|115.5292|115.5427||||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1428|WIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6011|37.4932||||38.4192||39.6943||40.2728||||44.2978||||46.4536||||49.2696|49.8626||51.1519|51.5259||55.1171|55.6403|||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1429|BTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1430|FCBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6838||||10.6164|||10.5616|10.5266|10.4828|10.4505|10.941|10.9524|10.9435|10.939|10.9312|10.9472|10.9197|10.9114|10.8784|10.8393|11.2567|11.2509|11.2424|11.2449|11.2155|11.244|11.2509|11.2718|11.2744|11.2732|11.2518|11.2146|11.1765|11.1837|11.2457|11.2713|11.2073|11.167|11.0696|11.0126|10.9541|10.9676|11.5674|11.5962|16.9096|17.6804|17.7652|17.7828|17.8072|17.8346|17.8663|17.8949|17.9178|17.8695|17.8494|17.8494|20.0082|20.0864|20.0534|19.9852|20.0609|19.888|18.5146|18.392|18.4037|18.4029|18.4062|18.9653|18.642|18.3134|18.0981|17.631|17.1553|16.989|16.9942|17.0132|17.0171|16.9865|16.9982|16.8475|16.5793|16.3905|16.0073|15.8184|15.6334|15.5797|18.377|17.7001|17.7096||||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1434|IMMR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.765|16.0082|16.508|18.3289|18.4761|18.5446|18.6532|18.9027|18.9731|19.863|20.069|20.1339|20.137|20.1472|20.198|20.5354|20.6705|21.0217|23.288|23.3556|23.5261|23.9303|24.1068|24.1555|24.3604|24.5343|24.564|24.62|24.7976|25.9977|28|30.1406|30.3898|30.5162|29.8808|28.8153|27.8875|27.9459|27.9918|27.9986|27.9996|28.0901|28.125|28.1403|28.2286|28.2821|28.7605|28.9407|27.8578|28.1822|27.9068|27.3594|27.2956|27.7788|28.5184|28.5987|28.637|28.3556|28.493|28.0551|27.7154|28.0111|28.1432|28.285|28.3294|28.8189|28.8634|28.8177|28.9176|29.1641|29.2538|29.2346|29.2638|30.3573|30.7622|30.8005|30.8294|31.5526|31.6652|31.7958|31.4143|29.6015|26.8641||||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1435|VSTM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2341|19.791|21.059|21.255|20.364|20.64|20.794|25.214|25.328|25.61|25.722|25.878|27.259|36.152|36.854|36.935|36.941|36.992|36.992|36.992|36.992|36.992|36.9924|39.945|50.801|50.968|73.5797|73.703|73.806|73.877|73.877|74.314|80.118|162.356|169.338||||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1437|ENTR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1438|FLWS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.621|61.739|64.17|64.1715|64.1859|64.1872|64.1872|64.2826|64.3558|64.4567|64.9985|65.4678|65.499|65.5378|65.6013|65.747|65.799|65.9568|66.0544|66.2398|66.119|66.0843|66.2779|65.3722|65.0586|65.0767|65.1022|65.1753|65.1661|62.2085|62.44|62.5658|62.9963|63.2836|63.2431|63.5295|63.5396|63.7104|63.4649|63.4666|63.4807|63.5271|63.7434|63.8857|63.9122|63.988|64.0091|64.2125|64.2251|65.0656|64.7848|64.5565|64.3627|64.7173|63.8377|63.8687|63.5591|64.229|64.1629|64.0796|63.8873|64.7934|65.2621|65.0309|64.9309|64.7052|65.4323|65.2404|65.0112|65.5691|65.3351|65.1397|64.8789|64.57|64.5095|64.6353|64.4342|64.1883|64.2649|64.4179|64.5479|64.6418|64.2827|64.2837|64.4124|||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1439|MLR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||5.8362|5.8362|5.8386|5.9892|5.9928|5.8362|6.9392|6.9431|7.212|7.6256|8.496|8.6836|8.894|9.1194|9.1884|9.2992|9.3262|9.2898|9.336|9.3388|9.3398|9.3396|9.3414|9.3419|9.3418|9.3418|9.3418|9.3418|9.3414|9.3414|9.3414|9.3414|9.3414|9.3414|9.3414|9.3414|9.341|9.341|10.6978|11.1781|11.1799|11.1826|11.1969|11.2025|11.2666|11.3069|11.3174|11.3559|11.3635|11.51|11.5389|11.5557|11.5882|11.5882|11.5936|11.5936|11.5938||11.6084|11.6086|11.6086|11.6273|11.6362|11.6807|11.6945|11.7093|11.821|11.949|11.2675|11.0001|11.0575|11.0673|11.0676|11.1586|11.2329|11.2344|11.2492|11.2657|11.3|11.3015|11.3015|11.3025|11.3226|11.3402|11.3412|11.3412|11.3456|11.3456|11.3456|11.3461|11.352|11.378|11.378|11.3785|11.3843|11.3843|11.3945|11.3945|11.4001|11.4001|11.4001|11.4001|11.4055|11.4055||||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1440|VICR|shares_outstanding|0|||||||||||||||||||||32.076|32.076|32.076|32.076|31.348|31.352|31.352|31.348|37.184|31.89|32.118|32.388|33.944|39.852|40.572|41.612|41.888|42.128|42.192|42.286|42.192|42.41|43.418|42.414|42.472|43.414|41.538|40.908|42.266|42.448|42.604|42.335|41.716|41.843|42.785|42.142|42.543|42.593|42.658|42.849|42.926|42.114|41.91|41.716|41.324|41.353|41.244|42.437|42.4184|42.1806|42.2984|42.2292|42.2944|42.3426|42.3821|42.3896|42.4073|42.4159|42.325|42.2007|41.7598|41.8052|41.8646|41.8959|41.9249|42.1122|42.0793|42.0277|41.8662|41.8331|41.9395|41.9528|42.1725|41.9864|41.5625|41.5629|41.5659|29.8112|29.8112|41.636|41.6372|41.6528|41.6646|41.6646|41.6646|41.6646|41.6651|41.6651|41.6839|41.6883|41.7241|41.7696|41.7778|41.8081|41.8101|41.8102|41.8101|41.8101|41.8108|41.8108|39.8793|38.5377|38.5382|38.5402|38.5408|38.5433|38.5626|38.6672|38.7173|38.7737|38.7917|38.7923|38.7955|38.8236|38.8559|39.0092|39.1044|39.2533|39.3394|39.4108|39.5145|39.9197|40.1663|40.1892|40.2627|40.2778|40.4041|40.5265|40.6616|43.0419||||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1441|UCFC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1442|EVLV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1444|LADR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.139|99.1336|99.1307|99.1277|99.0789|99.6038|99.5526|99.3508|99.2658|109.637|109.5885|109.5885|109.5885|110.7313|110.748|110.748|111.3085|111.2735|111.2552|111.2599|117.0586|119.7603|119.7099|119.7328|119.6685|120.4967|120.3954||||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1445|FIZZ|shares_outstanding|0|||||||||||||||||||||||||||||||||||44.581|44.581|44.581|44.581|44.581|44.581|44.581|44.581|44.581|44.581|44.581|44.6387|44.6579|44.6579|44.6579|44.6579|44.6579|44.6579|44.7107|44.2737|44.2977|44.2977|44.3217|44.3361|44.3505|44.389|44.4034|44.413|44.3361|44.2449|44.1513|44.0888|43.9256|43.7623|43.6494|43.6037|43.2176|43.5603|43.5676|43.6062|43.6088|43.5914|43.6502|43.7329|43.7154|43.7157|43.798|43.7607|43.7979|43.8128|43.8925|44.2819|44.2642|44.269|44.3714|44.4231|44.4635|44.5763|44.8963|45.1083|45.0986|45.1124|45.5005|45.6007|45.6141|45.9435|45.9501|45.9995|46.0019|46.0029|46.0034|46.0129|46.0153|46.0496|46.1441|46.1565|46.1565|46.1694|46.227|46.2707|46.2707|46.2755|46.2779|46.292|46.3055|46.329|46.329|46.3304|46.3304|46.3319|46.335|46.337|46.34|46.3419|46.3717|46.398|46.4077|46.4331|46.5492|46.5578|46.5588|46.5686|46.5834|46.5864|46.5868|46.6008|46.6087|46.6182|46.6256|46.6367|46.6425|46.6455|46.6256|46.5626|46.6161|46.6256|46.6321|||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1446|SBCF|shares_outstanding|0|||||2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|2.3132|1.5428|1.5448|2.3172|2.3139|2.3139|2.3158|2.3178|2.3192|2.3218|2.3231|2.3277|2.3317|2.3343|2.3343|2.3377|2.7955|2.7995|2.8008|2.8021|2.8048|2.8081|2.8121|2.8134|2.8167|2.8246|2.8266|2.822|2.8286|2.8299|2.8306|2.82|2.7863|2.7991|2.8043|2.807|2.8103|2.8109|3.3752|3.3911|3.397|3.4181|3.4003|3.3|3.2617||3.1753|3.1878|3.1885|3.1747|3.1428|3.1393|3.1129|3.1069|3.11|3.084|3.0714|3.0835|3.0755|3.0581|3.0558|3.0644|3.3723|3.0651|3.0717|3.1008|3.0928|3.0883|3.0579|3.1005|3.4047|3.4149|3.38|3.386|3.7098|3.7961|3.7949|3.8238|3.8344|3.8208|3.822|3.823|3.8438|3.8459|3.8344|3.8316|3.8342|10.5699|11.7734|11.7827|18.6831|18.6905|18.6975|18.7028|18.7084|18.9394|18.9374|18.9435|18.956|18.9621|18.9674|18.97|18.9823|18.9823|23.6374|25.9845|25.9988|26.0276|33.1366|33.1362|33.2205|34.3465|34.3514|37.9222|37.993|38.025|38.0218|40.7159|43.459|43.5122|46.9177|46.9832|47.1631|47.2697|51.3611|51.414|51.4606|51.482|51.5137|52.7087|52.9907||||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1447|COHU|shares_outstanding|0|||||13.88|13.88|13.88|14.28|13.88|14.32|14.344|14.392|14.392|14.568|14.568|14.568|14.568|14.568|14.568|14.576|14.568|14.904|15|15.168|15|15.512|15.544|15.624|15.624|15.624|15.624|15.696|15.824|15.824|15.824|15.856|15.832|15.856|15.96|16.048|16.088|16.164|16.168|16.212|16.288|16.288|17.548|17.62|17.884|17.954|18.01|18.184|18.476|18.544|18.592||18.77|18.878|18.984|19.098|19.41|19.472|19.476|19.558|19.6555|19.8035|19.8308|19.938|20.1769|20.2377|20.2527|20.313|20.3556|20.4589|20.4824|20.543|20.6811|20.7873|20.8151|20.864|20.9477|21.2124|21.2828|21.375|21.4451|21.5086|21.5494|21.611|21.645|21.75|22.141|22.1407|22.55|22.605|22.617|22.7|22.7349|22.8944|22.997|23.045|23.061|23.214|23.2557|23.3438|23.3443|23.4149|23.4452|23.547|23.5607|23.7066|23.8698|23.989|24.0422|24.1465|24.1612|24.33|24.3635|24.4731|24.4826|24.632|24.7131|24.9075|24.9421|25.08|25.2483|25.3982|25.5348|25.692|25.9075|26.1085|26.1281|26.24|26.586|26.677|26.712|26.842|27.278|27.889|28.213|28.489|28.796|28.883|28.901|40.763|41.015|41.1|41.265|41.395|41.686|41.862||||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1450|FGEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.6719|59.0463|59.268|60.37|61.24|61.985|62.425|62.742|63.075|63.665|64.422|70.9694|81.814|82.498|83.421|84.183|84.847|85.432|86.13|86.847|87.211|87.657|88.896|90.228||||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1451|ALDR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1452|CIA|shares_outstanding|0|||||||||||||||||24.1317|24.1317|24.1317|24.1317|24.1317|24.1317|24.1317|24.1317|24.1317|24.1317|22.3698|22.8141|22.8141|22.8507|22.8507|22.8507|26.2635|27.2633|27.2633|23.8505|23.8505|23.9391|25.0697|25.0753|25.0753|25.0739|25.0739|24.1402|25.0739|25.0753|27.373|26.4716|26.4716|26.4716|33.3015|30.0153|32.5024|||32.7513|33.0891|34.0166|34.0166|34.4946|34.4944|34.4949|34.4949|34.4946|34.4946|34.4752||35.373|35.3716|35.3716|35.3716|35.3716|35.4005|35.4005|35.4005|35.4005|36.8905|36.8995|36.8995|40.0352|40.0368|40.0368|40.0368||40.9993|40.9993|40.9993|41.0558|41.081|41.1043|41.126|41.1669|41.2015|41.2361|41.2662|41.2915|41.3146|41.3396|41.3618|44.0718|44.0984|44.1253|44.8258||46.6477|47.9821|49.6888|49.6885|49.6885|49.6885|49.6885|49.6885|49.6885|49.6911|49.9483|49.9647|49.9647|49.9647|50.0693|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.0818|50.231|50.231|50.231|50.231|50.3428|50.3568||||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1454|JRVR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5404|28.5404|28.5816|28.7695|28.9415|28.9939|29.0915|29.1165|29.2576|29.3443|29.4676|29.584|29.6967|29.8667|29.9178|29.9501|29.9885|30.162|30.3307|30.4013|30.4244|30.5204|30.5532||||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1455|EBSB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.3132|56.3132|56.3132|56.3132||56.3132|54.7402|54.4959|55.0462|55.3713|55.1027|54.9958|55.8426|55.7854|55.2325|54.9592|54.8812|54.8583|54.6775|54.6792|54.1974|54.211|54.0869|54.0195|54.4063|54.1969|54.2234|54.7028|54.7081|54.9467|54.9656|54.4583|54.8752|53.8959|53.6886|53.7142|53.5961|53.6308|53.6499|53.9474|54.0393|54.0689|53.9053|54.2333|53.5414|53.5426|53.3218|53.2971|53.3775|52.4024|52.4072||||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1456|CSS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1457|KTOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9706|4.0783|4.1796|4.2919|4.33|4.48|4.52|4.6948|4.72|4.76|4.8028|4.8169|4.8842|4.8842|5.2814|5.4554|6.255|6.8129|6.872|6.904|7.1103|7.1278|7.1555|7.1709|7.2188|7.2332|7.3881|7.3884|7.4062|7.4062|7.4062|7.4197|7.3884|7.9|10.4955|10.513||12.817|12.9882|15.627|15.7846|15.8878|15.866|16.0257|18.616|23.8348|23.8871|34.3959|32.4211|32.5113|52.5182|56.554|56.613|56.6546|56.6751|57.048|57.0569|57.4204|57.4352|57.7951|57.802|58.2739|58.4421|59.0851|59.1397|59.5836|59.6758|60.5167|73.9455|86.4398|86.6341|103.1923|103.2975|103.5131|103.7378|103.7525|103.7669|105.8858|105.9143|106.2696|106.6355|106.9608|122.5101||||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1458|LMNR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2629||11.1945|11.1945|11.1945|11.1768|11.2008|11.2052|11.2052|11.2052|11.1967|11.2029|11.2032|11.2379|13.3059|13.3108|14.016|14.0368|14.0501|14.0781|14.0781|14.1097|14.1243|14.1288|14.1351|14.1501|14.1782|14.1782|14.1782|14.2179|14.367|14.405|14.405|14.5217|14.533|17.6693|17.6471|17.7648|17.7728|17.7728|17.7562|17.8401|17.8577|17.8156||||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1459|RGLS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8442|2.986|2.9971|3.0068|3.4812|3.4823|3.6122|3.6153|3.6199|4.0787|4.2302|4.2944|4.3619|4.3891|4.3979|4.3891|4.4103|4.4104|4.4318|4.4318|8.6629|8.6629|8.6933|8.702|8.7503|8.818|10.8179|20.8244|20.9271|21.0187|27.6088|35.9229||||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1460|CBPX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1462|TSE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.77|48.77|48.77|48.77|48.778|48.778|48.778|47.178|46.403|44.653|44.301|44.068|43.733|43.703|43.4|43.4|43|42.5|41.6|41|40.6|39.5|39|38.2|38.3||||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1463|OTIC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3358|21.1722|21.1733|24.129|24.1983|24.2358|24.3304|30.1139|30.1588|30.1903|30.2553|30.257|30.2975|30.3371|30.5587|30.5775|30.6301|30.6301|30.6854|30.6854|30.7484|30.75|30.8142|30.8142|30.9514||||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1464|DSPG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||17.266|17.368|17.986|18.398|18.504|18.736|18.876|18.878|18.946|19.03|19.08|19.08|19.126|19.364|19.836|20.188|19.834||||23.068|23.28|24.908|25.342|26.5768|26.8522|27.0874|26.248|26.5205|26.6944|26.8073|26.9755|27.0243|27.0592|27.1207|27.2479|27.3433|27.4393|28.5933|28.6159|28.845|29.3994|27.977|27.9541|28.2413|28.3824|28.4978|28.5963|30.2408|29.3315|29.2966|28.3778|28.4941|28.2281|32.4262|31.2298|29.1469|28.0915|27.5508||26.9204|22.7337|22.9011|22.9011|23.1337|23.1549|23.3535|23.2525|23.2525|23.3137|23.0241|22.5016|22.042|21.5553|21.7746|21.6738|21.9526|22.1721|22.5577|22.3498|22.1266|21.8425|21.5403|21.844|22.2275|21.9949|21.6926|21.5726|21.6969|21.7427|22.0087|21.9312|22.1688|22.151|22.2761|22.4327|22.7291|22.4609|22.332|22.266|22.7008|22.8034|23.0031|23.1106|23.2049|23.41||||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1469|TWOU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7696|40.2592|40.3466|40.7351|41.211|41.5023|45.5255|45.7765|46.2634|46.6321|47.0487|47.1516|47.3465|47.8583|52.1361|52.5059|52.846|57.3156|57.9053|57.9685|58.1893|63.2314|63.3887|63.5691|63.7031|64.3006||||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1470|ENPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.713|40.753|40.757|40.856|41.393|41.739|41.813|42.123|42.354|42.835|43.378|43.756|44.117|44.427|45.004|45.821|46.365|46.744|59.958|62.269|84.276|84.581|85.217|85.914|96.765|96.8485|106.322|107.035|110.211|121.95|122.306|123.109|125.072|125.979||||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1471|AHH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6989|19.1637|19.1635|19.1634|19.2544|19.2659|25.0187|25.0227|39.8601|40.6312|41.0292|44.8449|45.8465|49.1472|50.7743|54.0088|54.3967|61.5028|62.5072|62.5083|62.6464|66.0588|66.7431|67.1241|69.3187|73.972|76.0366|77.5509|77.7651|78.2832||||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1472|CASH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||8.946|8.946|8.502|8.064|8.349|8.244|8.088|8.088|8.07|8.073|8.046|7.998|8.751|8.691|8.481|8.202|8.097|8.076|7.938|7.842|7.659|7.545|7.59|7.494|7.521|7.6037|7.2947|7.2947|7.2947|7.2892|7.2892|7.2892|7.4092|7.3797|7.3373|7.3992|7.4064|7.4064|7.4818|7.4818|7.4818|7.5242|7.4916|7.4916|7.4731|7.4786|7.4966|7.511|7.511|7.511|7.538|7.55|7.6031|7.618|7.6951|7.7267|7.7692|7.7692|7.7883|7.7981|7.8033|7.8033|7.808|7.8236|7.9026|7.9312|9.2175|9.2478|9.3342|9.3374|9.3521|9.3521|9.4406|9.5738|9.6062|11.5399|16.3316|16.4452|16.4937|16.539|18.212|18.27|18.3879|18.419|18.5088|18.6342|20.8187|20.8394|24.4891|25.4758|25.5032|25.5709|25.5709|27.9152|28.05|28.05|28.8678|28.9945|29.0988|29.1016|39.1673|39.4055|39.4509|37.8782|37.8071|37.1721|34.608|34.6312||||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1473|STRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||5.785|5.785|5.785|5.785|5.785|5.785|5.785|5.785|5.788|5.788|5.671|5.667|5.702|5.729|5.708|5.725|5.61|5.626|5.653|5.566|5.456|4.702|4.5696|4.4526|4.4715|4.3848|4.011|4.0461|4.1079|4.1132|4.1434|4.1316|3.7556|3.7559|3.7596|3.7583|3.7595|3.7698|3.8207|3.8282|3.793|3.8093|3.7825|3.7432|3.744|3.7442|3.7007|3.6373|3.5526|3.5358|3.5383|3.5191|3.5193|3.4939|3.4633|3.4432|3.2705|3.2596|3.2611|3.262|3.2717|3.2725|3.273|3.276|3.2852|3.2857|3.2861|3.2895|3.2994|3.3026|3.3032|3.3038|3.3145|3.3186|3.3335|3.372|3.4569|3.485|3.4678|3.4848|3.5846|3.5872|3.5202|3.5267|3.5618|3.6373|3.5651|3.5659|3.5879|3.6688|3.6697|3.5966|3.6713|3.6338|3.704|3.6352|3.6732|3.7418|3.6905|3.6916|3.807|3.8202|3.8185|3.7496||||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1474|CZNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||8.4716||||8.4716||||8.472||||8.3091|8.2896|8.2896|8.2896|8.3741|8.3741|8.3741|8.4582|8.5432|8.5432|8.5432|8.4606|8.5351|8.5054|8.4203|8.4203|8.5094|8.4999|8.5011|8.417|8.502|8.5078|8.5092|8.4277|8.5376|8.4316|8.4351|8.3507|8.4606|8.4623|8.4721|8.3877|8.456|8.4469|8.3755|8.2919|9.0111|8.9851|8.979|8.8901|8.9615|8.952|8.9454|8.9611|8.9769|8.978|9.1087|12.1117|12.12|12.1297|12.1428|12.1536|12.1814|12.1544|12.1406|12.1555|12.2158|12.2353|12.2548|12.274|12.3317|12.3515|12.3721|12.3901|12.429|12.45|12.3391|12.28|12.1932|12.1968|12.187|12.1806|12.081|12.0702|12.0872|12.1132|12.1596|12.1767|12.1975|12.2145|12.2643|12.2805|12.2973|12.3193|12.393|13.688|13.703|13.7164|13.7872|13.8072|15.8904|||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1475|CCNE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6142|||8.6142|||8.615|8.6125|8.565|8.565|9.16|9.16|9.1619|9.1638|9.1651|9.1666|9.1722|9.1723|9.1773|9.2338|9.0796|9.0916|9.2338|9.1181|9.1164|9.1224|9.1308|9.1399|9.1515|9.1535|9.0974|9.1105|9.1158|9.1054|9.0465|9.0242|8.9849|8.958|8.9465|8.8642|8.8622|8.5603|8.5444|8.5538|8.5848|8.5639|8.572||8.6095|8.6518|8.7271|8.7613|8.7997|12.1888|12.2174|12.2373|12.2782|12.3056|12.3277|12.3773|12.4317|12.4404|12.4704|12.4759|12.5093|12.5111|12.5141|14.4278|14.4648|14.372|14.3684|14.4044|14.4024|14.4045|14.4065|14.4084|14.458|14.462|14.4652|14.4678|15.2972|15.2854|15.2852|15.2647|15.2856|15.2854|15.2854|15.2073|15.2394|15.198|15.1956|15.248|15.3966|15.3966|16.8331|||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1476|PCTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.564|49.564|49.577|50.487|50.616|50.703|50.833|50.953|50.984|51.132|51.332|51.43|51.489|51.738|52.075|52.59|52.649|52.758|52.796|52.887|52.964|53.075|53.075|53.573|53.66|53.792|54.2234|||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1477|REI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.169|3.5412|3.5412|3.5412|3.5412|3.5482|3.5482|3.5482|3.5482|3.5482|3.5482|3.5482|3.5482|3.5482|3.5482|4.7157|5.7869|10.0198|12.9938|14.166|14.2727|17.8013|17.8013|23.5763|23.6017|25.6456|25.725|25.7345|25.7676|30.2763|30.3913|30.3919|30.3969|41.9171|41.9171|49.1131|49.1131|49.1682|54.1459|54.224|60.388|60.388|60.4911|63.2297|63.2297|67.8111|67.8116|67.9938|67.9938|67.9806||||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1478|HQY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5961|54.754|54.802|55.0655|57.162|57.519|57.726|57.945|58.493|59.306|59.538|59.904|60.399|60.652|60.825|61.788|62.251|62.38|62.446|62.718|70.603|70.832|70.8793|71.0823|76.872|76.8635|||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1479|BBW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5516|19.5578|19.6103|19.8992|20.0146|20.1207|20.179|20.4612|20.5024|20.5374|20.5947|20.6326|20.6365|20.6764|20.0107|19.4971|19.4275|19.4788|19.4538|20.3475|20.3701|20.4473|20.5344|20.2726|19.5606|19.6316|19.6025|19.1989|18.1573|17.4053|17.3948|17.3864|17.3519|17.0682|17.0851|17.2717|17.3648|17.3869|17.5475|17.6172|17.3834|17.3606|17.4248|16.9502|16.8716|15.7959|15.8084|15.8563|15.8506|15.8569|16.003|16.0344|15.9181|15.516|15.019|15.0227|14.9718|14.9562|15.143|15.1304|15.2203|15.2199|15.4913|15.4395|15.5916|||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1480|AMSWA|shares_outstanding|0||||21.472|21.472|21.472|21.472|21.472|21.484|21.484|23.168|23.168|23.168|23.168|23.168|23.168|23.48|23.513|23.534|23.52|22.813|22.912|22.48|22.535|22.578|22.388|22.657|22.721|22.782|22.887|22.892|22.941|22.575|22.699|22.832|22.903|22.957|22.783|22.381|22.342|22.346|22.372|22.338|22.173|22.29|22.307|22.318|22.345|22.263|22.263|22.087|22.248|22.275|22.3104|22.3388|22.3737|22.2541|22.5866|22.6763|22.716|22.7396|22.7033|22.0687|21.9098|21.6339|21.4822|21.4812|21.717|22.2342|22.6697|22.7063|22.7677|22.7745|22.7829|22.7829|22.7857|22.7677|22.5152|22.4327|22.3504|22.4382|22.5207|22.4597|22.841|23.5067|23.6266|23.6267|23.7395|23.8639|23.9888|23.9953|23.9953|24.2149|24.5182|24.5182|28.458|24.7357|25.5206|25.5533|25.5593|25.541|25.3909|25.4057|25.4057|25.2811|25.3085|25.3158|25.3446|25.3044|25.6174|25.6884|25.7806|25.9045|26.3203|26.2206|26.3409|26.7836|27.1197|27.1353|27.1704|27.2348|27.3634|27.4182|27.5078|27.948|28.2496|28.2699|28.2397|28.5849|28.6158|28.6899|28.8537|28.8714|28.9951|29.1859|29.4645|29.6262|29.7854|30.121|30.1528|30.6105|31.0218|30.954|30.9566|31.1248|31.3055|31.8636|31.9533|32.1901|32.4644||||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1482|MGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0695|11.0695|10.9694|10.8215|10.8179|10.7461|10.7319|10.6634|10.6572|10.6068|10.5338|10.4303|10.359|10.3309|10.3307|10.3242|10.3195|10.3195|10.3176|10.3157|10.3149|11.0825|11.0819|10.3862|10.416|10.4213|10.4526|10.4638|49.8232|49.841|57.8348|57.836|57.8569|57.8569|57.9662|57.9662|58.0413|58.0705|57.9632|58.1315|54.6749|54.0322|53.1605|53.2656|53.3147|53.2731|53.2827|53.8336|53.495|53.1378|52.836|54.0379|54.2146|54.2889|54.3096|55.5988|55.6599|55.6795|55.6877|56.3861|62.0736|62.1217|62.8025|63.5016|63.6281|70.7357|||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1483|CYTK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4742|4.7221|4.7212|4.7422|4.7516|4.7703|4.7768|4.9518|5.9326|6.1023|6.2989|7.2139|7.802|7.8276|8.1931|8.2137|8.2169|8.2333|8.2394|8.3232|8.9268|10.1318|10.1515|10.2125|10.4133|10.7522|10.762|11.1513|11.1527|12.0466|12.0466|12.486|12.9187|22.2465|23.7356|23.743|24.4106|28.6852|29.5031|30.6816|36.0901|36.6088|36.6088|38.6597|38.7169|38.7289|38.7563|39.5817|39.6074|39.6975|40.5169|40.6466|43.4173|53.4571|53.8626|53.9608|54.1975|54.628|54.6415|54.7179|55.4512|58.0565|59.0819|59.1721|59.4589|59.9421||||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1484|LXRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7886|6.8081|6.8483|6.896|6.9723|6.9894|7.4165|7.4317|7.459|7.4704|7.4753|7.481|7.482|7.5031|8.9687|8.9753|9.0466|9.0587|9.0617|9.0701|9.0788|9.1043|9.2196|9.222|9.2296|9.2341|9.3844|11.1148|11.1872|12.2807|19.5417|19.5421|19.5423|19.5423|19.5423||19.6186|19.6187|19.636|25.1007|48.2005|48.2005|48.2005|48.2011|48.2367|48.2395|48.2397|68.5958|68.6516|68.6839|70.6419|73.1964|73.2886|73.3082|73.3515|73.3621|73.5004|73.5236|73.5478|103.4799|103.592|103.614|103.623|103.623|103.777|103.846|104.017|104.276|105.216|105.581|105.588|105.589|105.812|105.879|105.898|105.926|106.272|106.272|106.272|106.272|106.97|107.105||||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1486|CYTR|shares_outstanding|0|||||||||||||||||0.1319|0.1319|0.1319|0.1319|0.1319|0.1319|0.1319|0.1319|0.0986|0.0986|0.1003|0.0986|0.1096|0.1123|0.1123|0.1096|0.1123|0.1123|0.114|0.1516|0.1836|0.1839|0.1839|0.1874|0.1875|0.1876|0.1876|0.1876|0.1878|0.1879|0.1879|0.188|0.188|0.1882|0.1883|0.1871|0.1871|0.1872|0.1806|0.1771|0.1762|0.1765||0.1769|0.1822|0.1824|0.1826|0.1812|0.1815|0.1817|0.1818|0.1843|0.2281|0.2281|0.2396|0.2405|0.2414|0.2429|0.2577|0.2577|0.2754|0.2789|0.5121|0.5121|0.5272|0.6773|0.7949|0.8038|0.8301|0.8381|0.8444|0.9418|1.367|1.3855|1.3855|1.4115|1.6653|1.6663|1.6663|1.6704|2.067|2.0987|2.1042|2.1372|2.1605|2.1612|2.2225||2.2226|2.2378|2.6069|2.6081|2.6125|2.6134|2.6134|2.6153|2.6006|2.6157|3.534|3.5491|3.5491|3.5495|3.5513|5.1013|5.1013|5.1014|5.1014|7.0195|9.3201|9.3201|9.3203|9.3203|9.2871|9.3212|11.08|11.08|11.0967|11.3953|16.1572|18.5539|19.7872|25.5213|27.6376|28.0375|28.0375|33.6375|33.6375|33.6375|33.6375|33.6375|33.6375|33.6375|33.6375|33.6375||||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1488|LGIH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4134|20.7634|20.7634|20.7634|20.7634|19.849|19.9085|19.9085|20.0086|20.2704|20.4297|21.0232|21.2825|21.3113|21.5999|21.6155|21.7379|21.8456|22.6151|22.633|22.7172|22.7074|22.9257|22.9399|22.95|25.3594|25.0744|25.0892||||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1489|SFS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1491|MXL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4111|||||31.234|31.254|31.301|31.89|32.212|32.62|32.838|33.25|33.382|33.853|32.801|32.854|33.102|34.487|34.788|35.34|35.645|36.739|37.275|37.911|38.283|60.153|61.471|62.402|62.987|64.01|64.525|65.031|65.446|66.534|66.923|67.4|68.091|68.608|68.913|69.551|70.532|71.218|71.549|71.931|72.345|73.103|73.9197|||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1492|KOPN|shares_outstanding|0|||||||||||||||||||||||||||||||||19.996|19.996|19.996|20.188|20.232|26.188|26.208|27.484|33.212|34.148|34.252|36.884|36.972|37.092|37.128|37.136|37.204|37.208|37.228|43.66|43.676|43.676|43.696|43.724|43.764|43.876|44.364|44.488|48.584|48.692|48.856|49.076|49.632|49.932|50.592|60.298|62.7056|63.2177|63.4188|64.6811|64.933|65.0656|65.3964|69.0455|69.1943|69.3745|69.378|69.3913|69.3913|69.4202|69.7056|70.045|70.0997|70.1085|70.114|69.9485|70.1262|68.975|68.8375|68.8102|68.6627|68.3673|67.4286|67.4279|67.5238|67.5263|67.5473|67.742|67.742|67.7315|67.7966||68.2577|66.1934|66.0237|66.606|66.5874|66.6567|64.8772|64.7752|64.6261|64.4197|64.1341|64.3615|64.0157|63.4153|66.2954|63.8355|63.9355|63.418|62.3865|62.5609|62.5255|62.6435|62.6487|63.0777|63.0887|63.297|63.4993|66.1694|63.9793|64.0393|64.048|64.5387|67.5464|72.1877|72.1877|73.0588|73.0788|73.1353|73.1353|74.0088|81.2872|82.0537|82.0537|82.5364|84.914|82.5964||||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1493|BEAT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9853|23.0652|23.3804|23.5381|23.7544|23.782|23.8678|23.9654|24.067|24.1286|24.2453|24.2512|24.3332|24.335|24.4214|24.5346|24.6413|24.9188|25.0183|25.1893|25.2765|25.5498|25.7234|25.8128|26.2716|26.4219|26.653|26.6932|27.232|27.075|27.2597|27.2779|27.6352|28.0255|28.2311|28.2615|28.63|28.7442|32.4081|32.4607|32.7941|32.7152|33.2121|33.4064|33.8037|33.8889|33.9911|34.0231|34.1385|34.1851||||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1495|SENEA|shares_outstanding|0|||||9.168|9.168|7.904|7.704|6.704|6.696|6.76|6.76|6.76|6.846|6.76|6.76|6.76|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.81|6.644|6.644|6.196|6.196|6.196|6.196|6.196|6.196|6.196|6.196|6.188|6.188|6.188|6.138|6.138|5.838|5.786|5.596|5.594|2.7966||2.7966|5.594|5.594|5.594|5.94|5.94|5.94|5.94|5.94|5.94|5.94|5.94|5.94|5.984|5.985|6.154|6.272|6.499|6.523|6.544|6.571|6.5723|6.5769|6.581|6.5817|6.5839|6.5849|6.5878|6.5871|6.5906|6.5906|6.5913|6.6725|6.6755|6.6829|6.6829|6.7144|6.7144|6.714|6.7146|6.7146|6.8289|6.8289|6.8299|6.8354|6.8354|7.5689|7.5726|7.5752|7.5762|7.5862|7.5912|7.5912|7.5914|7.5914|7.5914|7.581|8.4423|10.6433|10.6509|10.7056|11.7319|11.7356|11.7356|11.7356|11.7356|11.74|11.7152|11.689|11.6935|10.7697|10.803|10.7607|10.7525|10.7454|10.7416|10.7497|10.7497|10.7331|10.7331|9.8942|9.8942|9.8901|9.8737|9.8127|9.8125|9.7791|9.759|9.7953|9.8461|9.7596|9.7389|9.7445|9.7445|9.6926|9.575|9.4799|9.2938|9.2346|9.1524|9.1179|9.1179||||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1497|ZIXI|shares_outstanding|0|||||||||||||||||||||||||12.051|12.051|12.051|12.045|12.045|12.141|12.151|12.153|12.183|12.235|12.468|12.674|12.703|14.284|14.34|14.375|14.428|14.45|14.536|14.558|14.599|14.599|14.606|14.607|14.636|14.662|14.669|14.605|14.605|14.619|14.622|14.723|14.803|14.723|14.723|16.945|17.019|14.903|14.903|15.093|15.204|15.268|15.309|15.338|15.612|16.5544|16.5871|17.0357|17.041|17.0293|17.1086|17.5579|17.6747|17.6747|18.2396|20.4376|20.6636|22.7455|27.8525|28.8285|30.8591|31.9187|32.1566|32.2572|32.3276|32.4249|40.9376|49.6054|49.7001|59.6388|59.6388|59.6388|60.3388|60.3388|60.3488|62.6325|62.8205|62.9872|63.1753|63.3195|63.3195|65.6467|63.5345|63.7266|63.8962|64.0357|64.3692|67.1787|66.2362|63.9985|64.3836|63.8195|62.1463|60.8809|61.2645|61.2645|61.859|61.9737|62.4101|60.5133|59.2515|59.259|56.8144|56.9808|57.3758|57.8378|55.8608|56.5469|55.7236|53.5338|53.6059|53.6431|54.3985|55.2672|55.0383|54.5426|54.2516|54.1677|54.1945|54.1862|55.5962|55.6068|55.7439|55.6404|56.9627|56.9997||||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1498|RBCAA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9244|20.9085|20.4654|20.3412|20.2864|20.3047|20.2852|20.2024|20.1622|20.2304|19.3283|19.7714|19.7714|19.6083|20.4007|20.4483|20.4922|20.4916|20.5737|20.637|20.6614|20.7128|20.9677|20.9976|20.8321|20.8403|20.8542|20.8809|20.6035|20.4169|20.4947|20.5128|20.5305|21.6305|20.8316|20.3531|20.2839|20.296|20.5373|20.5728|20.6051||20.6565|20.749|20.794|20.8078|20.811|20.854|20.935|20.9354|20.937|20.935|20.955|20.9513|20.961|20.957|20.944|20.9653|20.777|20.782|20.794|20.8012|20.79|20.793|20.812|20.8488|20.861|20.847|20.848|20.8971|20.904|20.862|20.862|20.86|20.858|20.861|20.861|20.849|20.888|20.892|20.895|20.8877|20.911|20.948|20.952|20.9429|20.887|20.908||||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1499|CTO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.261|6.372|6.372|6.372|6.372|6.372|6.372|6.372|6.372|6.376|6.359|5.9765|5.8139|5.6787|5.5847|5.5658|5.5757|5.6156|5.6156|5.6156|5.6156|5.6156|5.6156|5.6156|5.6156|5.6233|5.6234|5.6347|5.6359|5.6369|5.6417|5.6629|5.6678|5.6678|5.6678|5.6735|5.6925|5.693|5.693|5.7159|5.7159|5.7258|5.7258|5.7275|5.7275|5.7275||5.7233|5.7233|5.7233|5.7233|5.7233|5.724|5.7233|5.724|5.7361|5.7335|5.8295|5.8295|5.8308|5.8317|5.8317|5.8324|5.8356|5.8497|5.8497|5.8521|5.8408|5.8553|5.8672|5.8817|5.9059|5.9942|5.9457|5.9084|5.8289|5.7961|5.7455|5.7102|5.6678|5.6229|5.5812|5.5843|5.595|5.5595|5.5383|5.437|5.3866|4.9264|4.9277|4.7705|4.7161|4.7133||||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1501|CRD.B|shares_outstanding|0|||||25.961|25.961|25.961|54.558|25.961|25.961|25.973|52.048|26.024|26.109|26.135|52.315|26.145|26.157|26.249|52.513|26.256|26.288|26.298|35.115|26.307|52.798|52.865|52.93|53.042|53.091|53.1|53.288|53.451|53.463|53.403|53.553|53.687|53.765|53.553|53.829|53.865|53.97|53.993|54.018|54.076|53.807|53.285|52.517|52.231|52.283|52.132|51.766|51.195|51.111|50.622|50.622|49.963|49.557||49.363|49.37|51.24|50.445|50.445|50.4|50.4|50.4|50.4|48.448|48.469|48.471|48.452|48.452|48.541|48.541|48.541|48.546|48.623|48.623|48.623|48.623|48.724|48.724|48.724|48.724|48.724|48.844|48.878|48.883|48.977|48.986|48.991|49.349|49.481|50.432|50.454|50.4686|50.5949|50.6323|50.632|50.8878|50.889|51.2192|51.2488|51.8466|52.0526|52.052|52.052|52.464|52.464|52.697|52.699|53.479|53.492|52.699|53.783|54.257|54.258|54.413|54.025|54.303|54.673|54.689|54.565|54.752|54.905|55.099|55.187|55.223|55.396|55.037|55.227|55.241|55.491|55.642|55.986|56.217|55.9|55.758|55.941|54.977|55.046|55.147|55.335|53.652|53.625|53.147|53.281|53.029|53.033||||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1502|MODN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.782|22.946|22.999|23.849|24.745|24.854|25.085|25.605|26.235|26.423|26.666|27.029|27.507|27.662|27.891|28.144|28.795|29.093|29.323|29.474|30.53|31.25|31.444|31.535|32.481|32.711|32.995|33.334|34.249|34.547||||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1503|WTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.9692|65.97|65.9702|65.9704|65.9797|66.1403|66.1332|75.9001|75.9001|76.2173|76.2202|76.2276|76.1752|76.3678|76.3559|76.3531|76.2893|75.9695|76.3875|76.3692|74.7108|74.6707|74.6858|74.6384|74.4743|74.4571|74.4689|74.4638|74.3515|74.3515|74.3735|74.3735|75.2496|75.2496|75.2771|75.2771|75.5917|75.6342|75.6566|75.6566|75.8994|75.9367|76.0106|76.0106|76.5065|76.5065|76.635|137.0828|137.6744|137.6744|137.8217|137.8217|139.0913|139.0913|139.1538|139.1538|140.644|140.644|140.69|140.69|141.669|141.669|141.669||||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1504|STML|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1505|SQBG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|0.0014|0.0014|0.0025|0.0025|0.0573|0.0573|0.0573|0.0573|0.0582|0.0582|0.0582|0.0597|0.06|0.06|0.06|0.06||0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.0719|0.4052|0.4256|0.626|0.6264|0.6271|0.6442|0.9543|0.9825|0.9893|0.9985|1.0192|1.512|1.5528|1.5555|1.5619|1.5626|1.5749|1.5777|1.5788|1.5807|1.5884|1.5979|1.6069|1.6082|1.6163|1.6351|1.6357|1.6445|1.6476|1.6504||||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1506|ONDK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1507|IBCP|shares_outstanding|0|||||||||||||0.7903|0.7903|0.7903|0.7903|0.7981|0.7981|0.7981|0.7981|0.7981|1.1208|1.1208|1.123|1.1341|1.1369|1.1341|1.1413|1.1481|1.1502|1.1529|1.1525|1.1557|1.2132|1.2183|1.4195|1.4326|1.4328|1.4328|1.4328|1.4459|1.4459|1.4459|1.4328|1.5925|1.5935|1.5807|1.5697|1.5731|1.561|1.1987|1.5606|1.5681|1.5692|1.5686|1.5698|1.5869|1.5897|1.5924|1.5974|1.6107|1.6305|1.6301|1.6324|1.6421|1.6529||2.3659|2.3631|2.3666|2.352|2.3284|2.304|2.3058|2.2797|2.2663|2.2411|2.2393|2.176|2.1625|2.1735|2.1685|2.1525|2.1575|2.171|2.2895|2.3277|2.3367|2.3451|2.3351|2.3344|2.3091|2.2811|2.2955|2.2855|2.2865|2.2584|2.2635|2.26|2.2648|2.3015|2.3014|2.3014||2.403|2.403|2.4029|2.4028|2.4032|7.5123|7.5154|7.8605|8.124|8.3457|8.4133|8.4915|8.5463|8.7492|8.8044|9.0937|9.4735|9.4815|22.8088|22.8191|22.9218|22.9318|22.9461|22.9573|22.9583|22.7694|22.5486|22.2514|21.2618|21.3159|21.228|21.2581|21.3278|21.3347|21.3323|21.3339|21.3748|24.143|24.1503|23.5797|23.5602|22.4988|22.4807|22.4816|21.892|21.8802||||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1508|ANGI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.5949|56.9332|57.0553|57.7602|57.7999|57.8673|58.0608|58.2239|58.416|58.456|58.5117|58.5167|58.5167|58.5167|58.5167|58.5167|58.5167|58.6043|58.6337|58.7779|59.1514|59.4208|59.7021|60.8773|476.045|478.004|479.238|481.301|481.9776|501.633|506.17|507.256|503.492|501.251|496.818|495.71||||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1509|CRK|shares_outstanding|0|||||||||||||0.3392|0.3392|0.3392|0.3392|0.3392|0.3392|0.3392|0.3392|0.3314|0.3314|0.3314|0.2466|0.461|1.3256|1.822|0.5262|0.5912|1.0906|1.1194|1.3294|1.3294|1.3944|1.4694|1.4574|1.4574|1.4574|1.506|1.62|1.6744|1.718|1.7462|2.3476|2.4698|2.4416|2.4458|2.4686|2.4954|2.5156|2.5538|2.5854|2.7104|2.745|3.4682|4.8202|4.835|4.84|4.841|4.8418|4.8438|4.8472|4.8642|4.87|4.87|4.957|5.0074|5.075|5.075|5.1196|5.6266|5.7676|5.8315|5.8762|5.7757|5.7105|5.7145|5.7667|5.7674|5.7839|5.8009|6.6916|6.7335|6.8618|6.9358|6.9461|6.9553|7.1297|7.2346|8.1441|8.4502|8.5939|8.5962|8.6212|8.6253|8.8791|8.8814|8.8814|8.8865|9.0856|9.11|9.2033|9.2033|9.2885|9.2915|9.3241|9.3243|9.2885|9.4483|9.4635|9.4635|9.5412|9.525|9.5294|9.529|9.6251|9.6229|9.6323|9.6323|9.6817|9.6607|9.6631|9.5369|9.5361|9.5674|9.5728|9.5721|9.3717|9.5151|9.5455|9.545|9.544|10.6298|12.5046|13.383|13.9376|15.2836|15.4788|15.4276|15.4276|16.1579|16.261|105.8791|105.8711|105.8681|105.9423|185.5243|190.0068|189.9805|232.5799||||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1510|EXTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.982|98.69|106.24|105.328|106.114|106.671|107.609|108.262|113.263|113.416|114.1733|114.5916|114.935|115.03|115.1915|115.9672|115.9672|116.568|117.0259|118.8959|119.962|120.423|120.853|121.456|121.859|121.908|123.276|121.7187|119.192|117.3332|114.038|114.038|114.038|114.0511|115.0221|115.9295|116.3027|116.8678|88.4536|88.6306|88.7956|88.7998|88.9596|89.3469|89.7027|90.2024|90.7964|91.2558|92.0813|92.5221|93.055|93.4256|94.1486|94.3336|95.0091|93.6843|92.9763|93.6262|94.4675|95.7036|96.3792|96.9802|97.5288|99.326|100.0504|100.2841|101.3386|103.2291|104.7006|104.9427|106.8996|108.0511|109.9971|110.9245|113.305|113.9313|115.7528|116.124|118.27|116.723|118.669|119.172|121.499|118.4|120.139|120.517|124.1465|||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1511|ASPS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.05|24.1449|25.205|25.2314|25.4127|24.881|24.715|24.586|23.979|23.405|23.311|23.319|23.363|23.427|23.177|22.995|22.866|22.629|22.337|21.941|20.747|20.279|20.132|18.737|19.051|19.021|18.603|18.35|18.878|18.774|18.413|18.034|17.905|17.418|17.343|17.027|17.048|16.276|16.309|16.079|15.778|15.454|15.559|15.629||||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1513|MRTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4346|0.4347|0.4347|0.4347|0.4347|0.4728|0.6201|0.6202|0.6201|0.7311|0.7336|0.7336|0.7336||0.7336|0.7336|0.7336|0.7336|0.7336|0.7336|0.8084|0.8084|0.8084|0.8084|0.8084|0.8084|6.3583|6.3583|6.3583|6.3583|6.3583|6.3639|9.9577|9.9577|9.9577|9.9606|13.447|13.4755|13.5228|13.5369|13.5667|16.1829|16.3479|19.2659|19.2829|19.9068|19.924|19.924|19.9371|24.9398|24.9698|24.9777|28.6229|29.0258|32.3134|32.516|32.5389|36.0291|38.5514|39.3677|39.5173|43.5523|44.4823||||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1514|RDI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||6.6699||||7.333||||6.0039||||6.6699|||6.67|6.67|6.67|6.67|6.6699|6.6699|6.6699|7.9584|9.948|9.948|9.948|9.948|21.8213|21.8213|21.8213|21.8213|21.8211|21.8213|21.8211|21.8211|21.8993|21.8993|21.8993|21.8993|21.9982|22.0182|22.029|22.4792|22.536|22.414|22.414|22.414|22.4764|22.4879|22.4879|22.4942|22.4826|22.4826|22.4826|22.4826|22.4826|22.4826|22.5801|22.6251|22.6281|22.7443|22.8043|22.8043|22.8043|22.9791|22.9568|22.9068|22.8068|23.0028|23.0674|23.0833|23.0833|23.3012|23.373|23.3855|23.3855|23.5112|23.3807|23.3807|23.2371|23.3021|23.2885|23.2985|23.3349|23.3349|23.3349|23.3349|23.1783|23.184|23.0577|22.8655|22.9319|22.9926|22.9903|23.0171|22.8753|22.9305|22.7554|22.0852|21.7831|21.7274|21.7482||||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1515|TREC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||19.8785||||19.9285||||20.6565||||20.7215||||21.9695||||22.739|22.789|22.789||22.789|22.789|22.732||22.732|22.732|22.732||22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.732|22.772|22.772|22.872|22.902|22.902|22.902|22.602|23.172|23.172|23.472||23.422|23.422|23.434|23.434|23.4507|23.4507|23.4507|23.6829|23.6904|23.6904|23.6904|23.7314|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.9|23.9|23.9|24|24|24.3692|24.1|24.2|24.2|24.2|24.2|24.2|24.3|24.3|24.3|24.3|24.3|24.3|24.3|24.5|24.7|24.7|24.7|24.8|24.8|24.8||||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1516|GHM|shares_outstanding|0|||||6.385|6.385|6.385|6.385|6.44|6.44|6.44|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.34|7.345|7.345|7.345|7.345|7.7|7.7|7.7|7.7|7.805|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.84|7.88|7.88|7.88|7.885|7.88|7.895|7.9|7.929|7.929|7.925|7.93|7.94|||||7.93|7.925|7.925|7.6|7.6|7.6|7.6||7.5224|7.6332|8.1466|8.1757|8.2048|8.1757|8.2707|8.2412|8.2412|8.2412|8.2412|8.2412|8.1248|8.1483|8.1483|8.2916|8.2916|8.3283|8.3433|8.4881|8.7047|8.9994|9.0274|9.581|9.6505|9.6555|9.7187|9.731|9.78|9.7963|9.922|9.9807|10.08|10.127|10.1256|9.8481|9.845|9.845|9.845|9.85|9.883|9.845|9.84|9.866|9.901|9.914|9.938|9.951|9.978|9.99|9.993|10.004|10.034|10.059|10.073|10.098|10.119|10.126|10.127|10.133|10.169|9.989|9.848|9.646|9.714|9.726|9.729|9.74|9.766|9.769|9.768|9.772|9.825|9.833|9.832|9.843|9.881|9.883|9.884|9.881|9.969||||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1517|BFIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4662|24.4662|24.4662|24.4662|24.4662|24.4626|24.305|23.1752|22.7325|22.5276|22.2445|21.9891|21.9131|21.7587|21.643|21.4484|21.4164|21.4164|21.4164|21.4164|21.06|21.06|21.073|21.073|21.073|21.073|21.073|21.073|21.073|21.073|21.073|21.073|21.102|21.102|21.102|21.102|21.102|21.102|21.102|21.102|20.502|20.502|20.2973|19.9395|19.6787|19.2712|19.2338|18.4404|18.2299|18.0636|17.9587|17.8772|17.4611|17.2063|16.4815|15.6445|15.374|15.374|15.2785|15.0723|14.8906||||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1518|NGVC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.803|22.3722|22.3722|22.4019|22.4019|22.4413|22.4424|22.477|22.477|22.4855|22.4876|22.4912|22.4912|22.4966|22.4975|22.5036|22.4933|22.4526|22.4545|22.4649|22.4349|22.4481|22.3477|22.3643|22.3645|22.3734|22.3923|22.4316|22.4542|22.4631|22.4757|22.5038|22.5243||||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1519|ORN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7309|16.7309|16.7309|16.7309|16.7309|16.63|16.63|16.63|16.63|21.5653|21.5653|21.5653|21.5653|21.5653|21.5653|21.5537||21.5657|21.9287|26.7767|26.8408|26.8726|26.8995|26.8997|27.0049|27.0049|26.7173|27.1192|27.1192|27.1214|27.1214|27.1549|27.2125|27.2465|27.3096|27.3481|27.393|27.4141|27.448|27.5206|27.5254|27.5927|27.2427|27.2814|27.2814|27.3026|27.6827|27.6806|27.6946|27.7915|28.1933|28.2007|28.1497|28.2965|28.7112|28.9666|28.9008|29.0748|29.5039|29.5504|29.5922|29.7742|30.3489||||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1520|LOCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7156|36.9298|37.4204|37.4387|38.2639|38.2844|38.2844|38.2968|38.4199|38.4738|38.4738|38.4672|38.6517|38.6529|38.6618|38.636|38.6088|39.0667|39.0095|38.7302|37.7329|34.8937|35.1266|35.09|35.8541||||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1521|CECE|shares_outstanding|0||||||||||||||||||||||||||9.186|9.186|9.186|9.186|9.186|1.986|1.986|1.986|2.036|2.036|2.036|2.074|2.074|2.074|4.513|5.66|5.76|5.622|5.955|5.995|5.995|5.995|5.995|6.916|6.4373|6.9163|6.9563|7.0401|7.0511|7.1997|7.3385|7.2006|7.3866|7.9691|7.9691|8.2509|8.2509|8.2509|8.2509|8.3888|8.2509|8.2509|8.2509|8.3888|8.3933|7.8739|7.8859|7.8984|7.8984|7.8984|9.6141|9.6141|9.582|9.582||9.5897|9.9788|9.9788|9.985|9.985|9.9917|9.9917|9.9933|9.9933|9.9933|9.9933|11.1887|11.0649|11.3478|11.4681|11.4848|11.5086|14.7694|14.7894|14.7894|14.9005|14.9494|14.3232||14.3232|14.2813|14.2893|14.2893|14.3|14.306|14.3187|14.3187|14.3308|14.342|14.4706|14.5163|14.577|14.5853|14.7116|16.9586|17.734|17.7953|25.5791|25.5866|25.621|25.6598|25.7276|26.2669|26.2736|26.2945|33.9101|33.9178|33.9178|33.9619|34.0107|34.3002|34.5992|34.6267|34.6993|34.7079|34.7409|34.8922|34.9505|34.9538|34.9799|35.0421|35.2437|35.2755|35.3379|35.4936||||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1522|VCRA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7404|22.1386|23.8624|24.2294|24.4816|24.7153|24.8663|24.9671|25.1281|25.398|25.483|24.9671|25.6976|26.0262|26.1738|26.3223|26.4423|26.8292|27.1441|27.5681|27.9089|28.9237|29.2083|29.4121|29.5345|30.092|30.4562|30.7081|30.8911|31.4249|31.4813|31.6607|31.8028|32.348||||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1523|NAVB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||0.3446|0.3446|0.3488|0.3486|0.4106|0.415|0.4152|0.4463|0.45|0.5428|0.799|0.8404|0.45|0.8926|0.9978|1.0076|1.1294||||1.14|||||1.1482|||1.1523|1.3036|1.312|1.3132|1.3132|1.3133|1.3133|1.3143|1.8225|1.8225|1.8251|1.8251|1.8251|1.9294|1.9294|1.9574|2.576|2.8524|2.9044|2.9144|2.9189|2.9292|2.9292|2.9311|2.9311|2.9345|2.9345|2.9345|2.9812|3.063|3.1565|3.2542|3.362|3.4475|3.4558|3.4894||3.5818|3.6516|3.9682|4.0468|4.0946|4.1076|4.1223|4.316|4.4569|4.7269|4.7555|4.7699|4.8086|4.8405|5.3685|5.6509|5.8745|5.9795|6.7173|6.796|7.4919|7.5318|7.5368|7.51|7.5305|7.5356|7.5352|7.7825|7.7753|7.782|7.7876|7.7881|7.7881|8.1103|8.1103|8.1103|8.148|8.181|9.0945|10.0195|10.0523|18.0594|18.0594|19.235|21.1942|24.548||||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1524|KVHI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.787|6.815|6.911|6.993|7.042|7.051|7.076|7.086|7.094|7.143|7.076|7.206|7.206|7.262|7.263|7.2969|7.5981|7.6674|7.6828|8.6191|10.1827|10.9236|10.9242|10.9612|10.9954|11.0302|11.0849|11.1498|11.2897|11.2897|11.5297|11.5901|14.4097|14.4305|14.4615|14.4878|14.5365|14.7469|14.6136|14.6144|14.7505|14.9519|14.8551|14.8662|14.9963|15.0523|15.0701|14.8295|14.5123|14.2685|14.1326||13.9814|13.9646|13.9903|14.1543|14.3274|14.4125|14.5396|14.6888|14.8871|14.913|14.6753|14.5483|14.7563|14.8223|14.8655|14.9048|15.1269|15.1636|15.2271|15.2771|15.4032|15.4402|15.4638|15.4938|15.6229|15.6429|15.6673|15.6773|15.8187|15.8287|16.5346|16.7619|17.0416|17.064|17.0957|17.1288|17.5216|17.6542|17.7394|17.744|17.852|18.0375|18.0986|18.0013|17.9864|18.0125||||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1525|LQDT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3296|27.3296|27.4368|27.5846|27.6176|27.8402|27.8755|27.9391|27.9489|27.9613|27.9685|28.0234|28.0339|27.3893|27.5035|27.5645|27.1339|26.9628|26.7928|26.8946|27.1025|27.536|28.0973|29.0306|30.569|31.0812|30.9566|31.1381|31.5014|31.5974|31.6932|31.8118|32.2004|32.2736|29.6337|29.6682|29.9548|29.9946|30.0111|30.0262|30.5523|30.6066|30.7266|30.7427|31.2913|31.3874|31.4859|31.5033|31.8897|31.9931|32.1097|32.7741|33.1832|33.3477|33.4981|33.6871|33.8876|33.9888|34.0218||||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1526|OXFD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4335|17.2553|17.5247|17.5738|17.6113|17.6146|22.5138|22.5323|22.538|22.5495|22.5665|22.5691|22.5812|22.6053|22.736|23.014|25.5963|25.6616|25.8754|25.958|26.338|26.4393|26.6231|26.8071|26.6425|26.42|25.9457|25.9555||||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1528|TSC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6878|28.6878|28.6903|28.6903|28.6903|28.7128|28.7128|28.0609|28.0085|28.0007|28.0277|28.0562|28.3008|28.2113|28.3172|28.4157|28.732|28.6657|28.6426|28.5911|28.9762|28.9479|28.921|28.8787|29.3518|29.3392|29.297|29.356|29.7626|29.8516|29.8281|||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1529|CWST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.874|3.845|3.854|11.491|11.511|11.5517|14.837|15.139|15.494|16.027|||22.5691|23.221|22.197|22.1765|22.1974|22.3521|22.4415|22.44|22.8227|22.7018|22.724||22.7695|22.7873|23.0325|23.189|23.2269|23.4965|24.695|24.845|24.848|24.8487|25.002|25.079|25.173|25.261|25.261|25.317|25.3206|25.3394|25.351|25.436|25.4364|25.504|25.589|25.6396|25.6669|25.733|25.733|25.932|25.932|26.168|26.173|26.305|26.577|26.886|26.937|26.975|26.979|27.355|38.938|39.646|39.65|39.932|39.999|40.037|40.074|40.439|40.533|40.575|40.576|40.915|40.966|41.052|41.231|41.488|41.488|41.56|41.88|42.03|42.043|42.286|42.688|42.753|42.9202|42.9325|47.24|47.587|47.78|47.791|48.308|48.371|48.3726|||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1530|BGFV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6022|15.5998|15.602|22.178|22.178|22.178|22.6639|22.6639|22.6639|22.666|22.6703|22.6708|22.6774|22.6776|22.6776|22.6781|22.6911|22.7056|22.7084|22.6545|22.6704|22.6892|22.6936|22.1139|22.0127|21.83|21.6315|21.5458|21.5208|21.5123|21.5252|21.5336|21.5668|21.7562|21.8124|21.8197|21.8325|21.9841|21.9972|21.9958|21.891|21.7846|21.6964|21.6013|21.7412|21.8925|22.2013|22.2911|22.2977|22.3708|22.3077|22.1909|22.1805|22.2009|22.1877|22.0083|21.918|21.8613|22.0244|21.8952|22.0127|22.1538|21.8725|21.4269|21.3452|21.4158|21.4311|21.4283|21.4241|21.6245|21.6846|21.6717|21.6641|21.8373|21.9012||||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1532|HCKT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.479|33.972|34.158|33.85|34.699|34.746|35.199|42.732|43.7945|43.7754|44.1569|44.2348|45.2409|45.3593|45.6575|45.8801|46.8465|46.9701|46.5929|46.5821|46.5821|44.8776|44.4347|44.7404|45.1369|44.3265|43.8072|43.4423|43.2831|42.7382|44.1127|44.1147|45.2352|45.3892|45.2572|44.6593|44.8897|44.5152|43.7056|42.8794|42.2501|40.8171|39.8398||39.1881|38.4845|38.1427|40.6757|41.362|42.2743|41.8299|41.2609|41.3888|40.6142|40.3724|40.1439|30.3305|30.4107|30.4798|31.0644|31.6089|31.5385|31.6445|29.9537|30.1894|29.7064|29.2856|29.2136|29.8447|29.7346|29.3658|29.7088|30.1588|28.5665|28.5446|28.5872|29.1898|28.7686|28.655|28.7991|29.3938|29.4521|29.4638|29.5208|29.8216|29.8494|29.8573|29.7551|29.974|30.0485||||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1533|OPY|shares_outstanding|0|||||||||||||||||11.245|11.245|11.245|11.245|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.251|11.441|11.51|11.64|11.64|11.828|11.936|11.998|11.998|11.998|12.35|12.115|12.067|11.995|11.957|11.995|11.93|12.0401|12.2442|12.3442|12.363|12.3654|12.4354|12.5354|12.5354|12.5084|12.6984|12.6847|12.4383|12.3409|12.498|12.4755|12.4869|12.248|12.107|11.934|12.082|12.0906|12.355|12.3899|12.4034|12.4368|12.5789|12.518|12.4695|12.7655|12.7681|12.8212|12.88|12.9192|13.373|13.4799|13.3544|13.3966|13.2976|13.0432|12.7335|12.5958|12.6549|12.5958|12.8122|12.9344|13.1159|13.1574|13.2744|13.3663|13.6133|13.3401|12.9991||13.1095|12.9711|13.156|13.2177|13.3412|13.3527|13.3592|13.3682|13.6347|13.6686|13.6706|13.6719|13.5888|13.5888|13.6147|13.608|13.608|13.5965|13.5424|13.4776|13.6163|13.6188|13.6304|13.6304|13.7345|13.7498|13.433|13.3382|13.3632|13.3594|13.3681|13.3608|13.282|13.2324|13.1093|13.2389|13.2408|13.256|13.2776|13.0415|13.0232|12.856|12.7984|12.7984|12.7104|12.5451||||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1535|PFSI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1112|12.7778|18.8878|20.8128|20.8795|21.3282|21.5257|21.5777|21.6571|21.7907|21.8429|21.9909|22.0475|22.1894|22.2742|22.4268|22.9176|23.4728|23.2191|23.53|24.2778|25.0087|25.1955|77.4943|78.3178|78.3049|78.4346|78.515|79.1902|72.3582||||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1537|FF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|26.7||26.7|26.7|28.1505||28.1903|28.1903|28.1903|28.5726|35.8198|39.5226|39.9738|39.9788|39.9838|41.2978|41.2978|41.3084|41.3191|41.3191|41.3261|41.7396|43.3344|43.3344|43.3428|43.3428|43.3474|43.6061|43.7224|43.7224|43.7224|43.7224|43.7124|43.7158|43.7214|43.7214|43.7214|43.75|43.75|43.75|43.7417|43.7417|43.7417|43.7427|43.7432|43.7432|43.7432|43.7432|43.7432|43.7432|43.7432|43.7432||||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1540|FRPH|shares_outstanding|0|||||||||||||||13.908|13.908|13.908|13.908|13.908|13.908|13.908|13.908|13.458|13.908|13.908|13.908|13.443|13.908|13.908|13.395|13.035|13.395|13.395|13.395|12.705|13.395|12.597|12.597|12.51|12.474|12.471|12.351|12.198|12.177|12.108|11.856|11.403|11.373|11.172|11.1|11.046|11.046|10.773|10.623|10.476|10.647|10.476|10.347|10.317|10.314|10.374|10.383|10.404|10.389|10.365|10.287|10.128|10.0918|10.0145|10.0595|10.0391|9.4547|9.4202|9.4202|9.4202|9.4157|9.417|9.4356|9.477|9.1581|9.1581|8.7981|8.799|8.8023|8.7873|8.7873|8.7872|8.8244|8.985|8.8865|8.8952|8.8952|8.985|9.0354|9.0349|9.0476|9.1292|9.1481|9.1532|9.1794|9.0857|9.1001|9.1173|9.1179|9.1314|9.1603|9.1591|9.165|9.1833|9.1851|9.2781|9.2627|9.2796|9.3006|9.288|9.3091|9.3726|9.3832|9.4406|9.5027|9.5447|9.5522|9.5642|9.5786|9.6394|9.6574|9.7033|9.7186|9.7708|9.7798|9.7918|9.8406|9.8638|9.8624|9.8673|9.9141|9.9411|10.0022|10.0072|10.0147|10.0147|10.046|10.0765|9.9692|9.9332|9.8635|9.8237|9.8174|9.7669|9.5631||||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1542|TITN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2289|13.4499|17.6322|17.6397|17.6465|17.6885|17.729|17.7616|17.7735|17.785|17.851|17.861|17.917|17.9222|20.754|20.756|20.911|20.9113|21.031|21.047|21.092|21.0961|21.239|21.263|21.261|21.2563|21.413|21.411|21.406|21.392|21.574|21.576|21.604|21.588|21.816|21.819|21.836|21.8333|22.031|22.042|22.102|22.1017|22.218|22.22|22.218|22.2139|22.354|22.3538|22.335|22.3352|22.553||||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1543|HUBS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3902|31.431|32.4859|33.7548|34.0966|34.313|34.9435|35.3462|35.6086|35.784|36.5559|36.761|37.182|37.503|38.129|38.793|38.907|39.3017|41.891|42.276|42.639|42.955|43.3401|45.386||||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1544|INWK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1545|VLGEA|shares_outstanding|0|||||||9.368|9.368|9.368|9.368|9.368|9.368|9.368|9.368|9.368|9.368|9.368|13.324|9.368|9.368|9.368|13.368|9.368|9.368|9.368|12.38|12.38|12.36|12.36|11.172|12.36|12.156|12.156|9.852|11.64|11.64|11.64|11.64|11.64|11.64|11.64|9.852|11.64|11.64|11.64|11.64|11.64|11.64|11.64||11.636||||11.64||11.64|11.64|11.64|11.88|11.88||11.88|11.9|11.92|11.956|11.964|11.996|11.9951|12.0431|12.0539|12.0539|12.0631|12.0931|12.1843|12.1843|12.2947||12.3191|12.3191|12.3411|12.3571|12.3651|12.3651|12.4451|12.5151|12.6291|12.6291|12.6931|12.9281|12.944|12.9436|12.9436|12.9436|12.948|12.948|12.9626|13.024|13.032|13.0321|13.0334|13.2316|13.2575|13.2585|13.2922|13.3369|13.36|13.3605|13.3755|13.392|13.419|13.4198|13.4429|13.6781|13.68|13.68|13.6978|13.704|13.764|13.7649|13.7927|13.8156|13.855|13.8548|13.8548|14.0537|14.058|14.0576|14.0576|14.1681|14.146|14.1459|14.1379|14.1279|14.171|14.1709|14.1864|14.4174|14.391|14.3905|14.3688|14.3754|14.369|14.3744|14.3615|14.4012|14.384|14.3833|14.3363|14.5377|14.5529|||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1547|GBLI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8965|14.1278|14.1296|14.1358|14.1366|18.1772|18.2149|18.2264|18.278|18.421|18.278|18.4431|18.5977|18.6851|18.6925|18.7186|18.7508|17.3685|15.8594|15.8531|15.8505|15.9068|30.2366|30.2606|30.2766|30.3159|30.3635|30.3634|30.3619|30.4033|30.4144|30.4272|28.872|28.4618|25.4935|25.2133|25.0923|25.1512|25.1672|25.1935|25.2024|25.2948|25.3097|25.3192|25.3281|25.7292|25.7265|25.7332|17.4471|17.5472|17.5543|17.5631|17.5699|17.5541|17.5603|17.5623|14.1727|14.2087|14.2158|14.2229|14.2287|14.2469|14.2624|14.2817|14.3004|14.3188|14.3468||||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1548|PLAY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0866|39.9692|40.2694|41.1225|41.1437|41.5119|41.6668|41.7568|42.0666|42.0512|41.9715|41.0937|40.9274|40.1021|39.6664|39.3723|38.8309|38.6438|36.6045|36.3673|30.8313|30.571|30.6068|47.4527|47.5949|||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1549|GCAP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1554|BOX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.655|119.8196|121.345|123.398|124.121|126.7863|126.7827|129.564|130.611|134.6457|133.683|136.09|137.317|139.843|140.4|143.3875|144.3107|146.3071|147.722|149.478|150.611|153.1005|156.399||||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1555|GIFI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.6|11.6|11.623|11.638|11.638|11.638|11.638|11.638|11.638|11.638|11.6386|11.6792|11.6813|11.6815|11.7052|11.7059|11.7063|11.7069|11.7092|11.7401|11.7446|11.7454|11.7696|11.7835|11.7891|11.8016|11.952|12.1146|12.149|12.151|12.2399|12.2413|12.2731|12.2786|13.9079|13.9212|13.9672|14.1173|14.1458|14.1678|14.1783|14.2147|14.228|14.2777|14.278||14.293|14.293|14.2933|14.3079|14.3151|14.3184|14.3185|14.341|14.3469|14.3488|14.3524|14.3764|14.385|14.4063|14.412|14.4527|14.4565|14.4576|14.4647|14.4937|14.4979|14.505|14.506|14.5391|14.5399|14.5413|14.543|14.5802|14.6307|14.6315|14.6325|14.695|14.8502|14.8508|14.8519|14.9105|15.0431|15.0431|15.044|15.09|15.236|15.236|15.263|15.2632|15.29|15.309||||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1556|TNAV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.0832|42.14|42.156|42.0435|41.592|41.823|41.192|41.21|41.452|41.353|41.131|41.037|39.665|39.3413|38.9632|38.6559|39.1568|39.4621|39.9212|39.9028|40.2942|40.5369|40.8567|41.3752|42.5514|42.7077|43.1394|43.3041|43.7345|43.9462|44.3122|44.5518|44.7445|44.8706|45.2607|45.5407|45.6426|46.911|48.5661|48.1517|47.2877|47.342||||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1557|ECOM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4716|21.6379|21.6726|23.6439|24.5213|24.6701|24.8536|24.9155|24.9428|25.0799|25.1471|25.231|25.4352|25.5713|25.7836|25.9558|26.2966|26.4305|26.4814|26.6016|27.0839|27.2786|27.3115|27.3471|27.851|28.0424|28.0588|28.0775|28.3651|28.6471||||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1560|NC|shares_outstanding|0|||||9.382|9.382|9.382|9.376|9.441|9.472|9.472|9.501|9.482|9.838|9.583|9.3|9.383|9.3|8.992|8.828|9.022|8.833|8.861|8.87|8.868|8.875|8.875|8.876|8.876|8.876|8.878|8.878|8.878|8.878|8.878|8.882|8.883|8.885|8.893|8.935|8.937|8.938|8.939|8.941|8.946|8.951|8.951|8.952|8.965|8.965|8.966|8.966|8.984|8.985|8.985|8.186|8.204|8.152|8.153|8.168||||6.5025||||6.5192|6.522|6.5243|6.528|6.5501|6.5516|6.5568|6.5586|6.5604|6.5618|6.5705|6.5751|6.5781|6.58|6.5815|8.206|8.2064|8.2121|8.2129|8.214|8.2144|8.224|8.2247|8.2256|8.2264|8.2259|8.2251|8.2374|8.238|8.2664|8.267|8.2677|8.2685|8.2816|8.2826|8.2835||8.2859|8.2908|8.2924|8.2937|8.3307|8.3316|8.3325|8.3333|8.3931|8.3942|8.3962|8.3739|8.388|8.3896|8.3943|8.353|8.3386|8.0366|7.9384|7.8715|7.7992|7.6268|7.3949|7.2355|7.1475|6.9797|6.849|6.8372|6.8793|6.8123|6.7765|6.7789|6.8338|6.8367|6.8462|6.8523|6.9391|6.9441|6.9427|6.9214|6.9867|6.9899|6.9943|6.9661|7.0214|7.0323||||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1562|OCFC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1634|27.1634|27.1634|27.1634|27.1634|23.5472|23.2894|23.2894|22.1244|21.934|21.0225|21.0225|19.7406|18.922|17.9965|17.944|17.0616|16.6179|16.0705|15.7378|15.1664|14.7841|14.5035|14.306|13.9241|13.7579|13.7779|13.7563|13.4182|13.351|13.3624|13.2442|13.1309|13.0242|12.8313|12.7426|12.7207|12.6985|12.4942|12.3177|12.3492|12.2623|12.3184|12.3216|12.3465|12.3465|12.3621|12.3646|12.3646||12.3646|12.3718|12.4326|18.822|18.822|18.8226|18.8226|18.8226|18.8442|18.8461|18.8461|18.6826|18.594|18.2059|18.02|17.8949|17.6602|17.6028|17.3861|17.387|17.3585|17.1447|17.1183|16.9017|16.8634|16.7226|17.2767|17.2866|17.385|25.7489|25.851|32.1369|32.4654|32.5287|32.5675|32.5969|48.1056|48.2835|48.3824|47.9512|51.2339|51.1318|50.7006|50.405|60.3117|60.3431||||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1563|MXWL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1564|BCOV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|27.254|27.33|27.7668|27.9549|28.0926|28.2557|28.4214|29.0349|32.038|32.2124|32.2681|32.4246|32.5273|32.5631|32.6698|32.6756|32.7629|32.8594|33.7281|34.0081|34.1085|34.3451|34.6223|34.7984|34.983|35.9179|36.4685|36.6175|36.7731|38.0848|38.7875|38.9078|38.9709|39.409||||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1566|DEA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3684|24.1684|24.1684|24.1684|24.1684|24.1684|34.6486|35.1612|36.8748|36.9914|38.3051|43.8738|44.787|45.4587|60.3765|60.8188|60.8492|68.0059|69.6011|73.3397|74.8323|75.0772|79.6554||||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1567|SREV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.5063|67.9792|71.0085|72.567|74.214|74.845|75.529|75.637|76.719|79.099|80.951|81.965|82.522|82.852|83.398|83.807|84.498|85.566|86.105|86.772|85.352|85.535|86.916|88.183|88.524|89.016|90.145|90.259|90.462|91.701|92.614|92.774|93.142|94.089|94.478|94.851|95.141|95.579||||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1571|WTW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1574|VNCE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0024|4.0532|4.0532|4.0532|4.0538|4.0559|4.0559|4.0589|4.0589|4.0593|3.9368|5.1952|5.2427|5.2438|5.2438|5.249|11.6144|11.6165|11.6165|11.621|11.6219|11.623|11.623|11.6795|11.6799|11.6806|11.7723|11.7907||||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1576|MC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3085|15.2835|15.2807|19.7883|19.6746|20.1784|20.1755|20.2903|20.4064|20.5462|20.5494|20.5782|26.6139|27.5341|33.2583|33.4666|39.9675|41.0022|45.723|45.6108|47.4206|49.2371|49.3818|50.0218|53.4548|55.2507||||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1577|AFH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1579|CTT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3938|24.9845|24.985|39.3606|39.3574|39.551|39.552|39.104|38.975|38.772|38.831|38.832|38.797|38.753|38.823|38.824|43.425|49.129|49.123|49.125|49.127|49.083|48.965|49.007|49.008|48.747|48.771||||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1581|DGII|shares_outstanding|0||||||||||||||||||||||||||||11.45|11.549|11.789|11.808|11.849|11.958|11.9|13.48|13.515|13.532|13.541|13.547|13.649|13.657|14.1|14.178|14.423|14.733|14.2|13.719|13.722|13.752|13.494|13.53|13.228|13.271|13.308|13.338|13.356|13.382|13.406|13.458|13.464|13.51||14.544|14.601|14.565|14.873|14.921|15.031|15.0739|15.1019|15.1265|15.1881|15.2095|15.292|15.3297|15.3749|22.1769|22.2279||21.1469|21.2357|20.1401||20.6915|21.4377|21.5945|22.1763|22.3437|22.5545|22.6158|22.6622|22.8728|23.1222|23.1403|25.0371|25.1105|25.2507|25.4081|25.5473|25.6895|25.7453|25.8115|25.3754|25.0575|24.6208|24.6333|24.7009|24.7009|24.9247|24.9684|25.0821|25.179|25.3007|25.4505|25.6286|25.677|25.7563|25.8143|25.9123|26.2293|26.0371|25.7612|25.5553|25.8918|25.4267|25.0318|24.39|24.1441|24.9237|24.9853|25.047|25.7398|25.8723|25.9598|26.0404|26.3976|26.5287|26.5358|26.5714|27.0256|27.1512|27.2427|27.4275|27.6408|28.0587|28.1243|28.2406|28.7945|28.9549|29.0325||||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1584|VVUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1585|HURC|shares_outstanding|0|||||2.321|2.321|2.323|2.323|2.323|2.333|2.339|2.333|2.339|3.565|3.601|3.565|3.565|3.935|3.946|3.935|3.935|3.952|3.966|3.964|4.168|5.493|5.499|5.512|5.521|5.533|5.325|5.312|5.313|5.342|5.342|5.346|5.366|5.372|5.372|5.397|5.399|5.399|5.372|5.399|5.399|5.413|5.413|5.415|5.418|5.419|5.425|5.426|5.426|6.514|6.532|6.534|6.535|6.538|6.545|6.559|6.545|6.461|6.34|5.945|5.945|5.95|5.952|5.952|5.9519|5.9519|5.9554|5.6938|5.5807|5.5807|5.5807|5.5807|5.5832|5.5832|5.5832|5.5832|5.5832|5.5832|5.576|5.6507|5.6933|5.9016|5.9757|6.1777|6.1994|6.2019|6.2152|6.338|6.341|6.341|6.3465|6.3805|6.3897|6.3897|6.3897|6.4172|6.4172|6.4209|6.4209|6.4209|6.4209|6.4209|6.4409|6.4409|6.4409|6.4409|6.4409|6.4409|6.4409|6.4409|6.4409|6.4414|6.4414|6.4472|6.4472|6.4472|6.4472|6.4537|6.4651|6.4823|6.4823|6.5049|6.5049|6.5229|6.538|6.5517|6.5517|6.5591|6.5731|6.5731|6.5731|6.5731|6.6242|6.6242|6.6242|6.6412|6.6928|6.7169|6.7232|6.7232|6.7581|6.7672|6.7672|6.7702|6.6662|6.5652||||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1586|PWOD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.5388||||5.5639||||5.5887||||6.1793||||6.1835|6.1883|6.1883|6.1707|6.1326|6.0912|6.0784|6.0355|6.0184|6.0065|6.0065|5.9972|6.002|5.9997|6.0002|5.9956|5.9788|5.975|5.975|5.975|5.9787|5.9794|5.9798|5.9753|5.9637|5.9127|5.8977|5.8743|5.8511|5.8379|5.8227|5.8163|5.8134|5.8081|5.7885|5.7758||5.748|5.7494|5.7502|5.7512|5.752|5.7505|5.7514|5.7527|5.7535|5.7541|5.755|5.7556|5.7562|5.7567|5.7573|5.7578|5.7584|7.2274|7.2283|7.229|7.2299|7.2309|7.2144|7.2072|7.1936|7.1479|7.1253|7.1207|7.0996|7.1004|7.1012|7.102|7.1027|7.0321|7.0329|7.0338|7.0346|7.0356|7.0364|7.0373|7.0382|7.0391|7.0376|7.0405|7.0413|7.0423||||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1587|BLCM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6373|2.6378|2.6421|2.6501|2.6932|2.6975|2.7043|2.7097|2.7156|3.3078|3.3193|3.3252|3.3285|3.3611|4.3346|4.3351|4.3565|4.4966|4.6254|4.9613|5.0088|5.0499|5.0598||||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1588|NWPX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.258|5.274|5.294|5.295|6.389|6.404|6.404|6.41|6.411|6.432|6.436|6.446|6.448|6.449|6.451|6.452|6.46|6.46|6.467|6.4874|6.4981|6.4981|6.5096|6.5096|6.518|6.5371|6.5489|6.5509|6.5489|6.5489|6.5489|6.5604|6.5604|6.598|6.611|6.642|6.6862|6.7156|6.8178|6.825|6.84|6.8437|6.863|6.8687|8.8779|8.9336|8.9618|9.0081|9.0563|9.1414|9.162|9.1814||9.2365|9.2365|9.245|9.245|9.2563|9.2887|9.2915|9.2982|9.3074|9.3447|9.3487|9.3532|9.3711|9.3798|9.383|9.383|9.4374|9.4493|9.4493|9.4493|9.5089|9.5186|9.5201|9.5201|9.5542|9.5648|9.5648|9.5648|9.5734|9.5963|9.601|9.601|9.6048|9.6198|9.6198|9.6198|9.7239|9.7351|9.7351|9.7351|9.7351|9.7448|9.747|9.747|9.788|9.8008||||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1589|UTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7106|27.7106|27.7364|27.7811|27.8424|27.9233|27.9425|27.9806|27.9922|28.1504|27.5423|26.744|26.7444|26.7691|26.7993|26.8289|26.4465|25.0509|25.0753|25.0895|25.0913|23.596|23.6999|23.7708|23.8404|24.1162|24.2154|24.2784|24.2906|24.4024|24.5048|24.69|24.6999|24.6768|24.732|24.8912|24.3633|24.4143|24.4404|24.6435|24.6501|24.6583|24.5922|24.8259|24.8295|24.1373|24.1381|24.2333|24.2345|24.3445|24.347|24.6244|24.6256|24.745|24.7578|25.0075|25.0097|25.1855|25.187|25.3039|25.3654|25.4974|25.4988|25.6339|25.7447|32.605|32.611||||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1590|SEAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.279|19.307|19.363|19.399|20.367|20.369|20.445|20.546|20.582|20.654|20.831|20.852|21.225|21.2859|21.7516|21.8188|22.016|22.8148|22.9322|22.9165|23.0529|26.5408|26.6404|26.6441|26.7349|26.7697|26.9505|26.9831|27.1913|27.3792|27.4449|27.5727|28.077|28.1828|28.3829|28.3469|28.4714|28.4892|28.6249|29.01|29.2072|29.414|29.583|29.603|29.7463|30.5452|30.8199|30.4791|30.5727|30.6493|30.7909|30.86|31.0781|31.0721|31.3743|31.4369|31.594|32.0487|32.132|32.2025|32.3633|32.7562|32.8181|32.8911|32.2911|32.5369|32.7466|32.8675|32.8425|32.889|32.8256|32.5873|32.5941|33.3399|33.3086|33.5967|33.6944|34.386|35.1562|35.2071|35.2071|35.3285|35.3305|35.4864|35.5039|35.6181|35.6216|35.7491|35.7546|36.5125|36.6706|36.8305|36.9138|37.5212|37.5561||||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1591|HBNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16.8538||||20.4419||||15.8641|||15.4412||||15.7067|15.6963|15.6274|15.4458|15.1047|15.0816|15.0795|15.0789|15.0789|15.0789|15.0561|15.0561|15.0561|15.0789|15.0926|15.1001|15.1126|15.1623|15.1555|15.421|15.421|15.752|15.752|15.9802|15.9802|16.3437|16.3558|16.3847|16.3958|16.21|16.4611|16.4581|16.4644|16.4644|16.4758|16.4758||16.4758|16.5626|16.5626|16.574|16.6858|16.7067|16.7135|16.7096|16.856|16.856|16.7544|16.7643|16.7209|16.731|19.3899|19.3893|19.3893|19.3893|19.3944|19.4197|19.4197|20.704|20.7243|20.7293|20.7724|20.8261|26.847|26.8647|26.9625|28.286|33.2148|33.2574|33.2647|33.2647|34.9882|38.2947|38.3329|38.3626|38.3679|38.3754|45.0527|45.0614|44.969|44.9758|43.7636|43.8219||||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1592|MLAB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.259|4.269|4.3142|4.329|4.331|4.306|4.3162|4.308|4.309|4.297|4.2846|4.257|4.083|4.061|4.0352|3.868|3.741|3.7985|3.7875|3.7412|3.6883|3.6533|3.5422|3.4726|3.3763|3.347|3.3424|3.3145|3.2902|3.1164|3.0989|3.0498|3.0488|3.0801|3.0728|3.074|3.0795|3.0455|3.0388|3.0346|2.9423|2.9552|2.9453|3.1749|3.1731|3.1797|3.1675|3.1649|3.1693|3.1654|3.1665|3.1772|3.1801|3.1836|3.187|3.192|3.1927|3.1954|3.2037|3.2317|3.2314|3.2463|3.2507|3.281|3.2825|3.2875|3.322|3.3432|3.3563|3.3708|3.3885|3.3966|3.425|3.4464|3.4906|3.5047|3.5243|3.5353|3.5615|3.5914|3.6023|3.625|3.6373|3.6654|3.6795|3.6984|3.7277|3.7582|3.7797|3.7818|3.8014|3.848|3.8527|3.8593|3.8901|3.9216|4.365|4.3705|4.3871|5.1029||||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1593|AAOI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|12.644|14.73|14.798|14.815|14.824|14.893|14.949|16.826|16.839|17.07|17.107|17.192|18.4|18.984|19.192|19.359|19.451|19.538|19.634|19.758|19.81|19.888|19.951|20.061|20.14|20.249|21.941||||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1594|UTMD|shares_outstanding|0|||||||||||||||||10.141|10.141|10.141|11.25|11.313|11.313|11.313|11.358|11.313|11.513|11.094|11.141|11.154|11.213|11.23|11.246|11.269|11.271|11.489|11.57|11.66|11.663|11.733|11.848|11.829|11.79|11.418|11.105|10.891|10.177|10.094|9.994|9.919|9.806|9.839|10.039|9.727|9.034|9.006|8.976|8.608|8.389|8.355|8.305|8.305|8.313|8.229|8.046|7.806|7.596|6.453|6.453|6.442|6.311|5.027|5.003|5.015|5.016|5.03|5.029|5.013|5.021|4.917|4.443|4.453|4.504|4.596|4.544|4.454|4.522|4.35|4.105|4.07|3.928|3.861|3.861|3.966|3.93|3.934|3.944|3.931|3.919|3.918|3.905|3.885|3.871|3.857|3.603|3.607|3.606|3.61|3.611|3.631|3.627|3.615|3.619|3.621|3.635|3.638|3.64|3.668|3.685|3.692|3.703|3.722|3.728|3.738|3.743|3.756|3.742|3.742|3.748|3.753|3.757|3.75|3.751|3.757|3.76|3.761|3.713|3.715|3.718|3.719|3.7214|3.728|3.7319|3.734|3.7197|3.7227|3.7191|3.72|3.7218|3.642|3.643||||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1596|CCXI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.2549|36.1624|36.1713|36.2048|36.3545|36.8344|42.8029|42.8654|42.8882|43.1722|43.3358|43.3358|43.4461|43.6736|44.0461|44.0898|44.1855|44.2905|47.7556|47.7936|48.0579|48.1685|48.575|48.7727|48.8371|49.0714|50.31|50.4285|50.6522|57.7259|58.2097|58.2531|60.2348|61.7927|68.8034||||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1601|SPNS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||11.016|11.016|11.016|11.128|11.167|11.188|12.427|12.403|12.276|12.091||||||||||||||||||||||21.4645||||23.0019||||24.5057|24.5057|||10.9871|10.987|10.987|10.987|10.9939|10.987|11.744|11.744|11.7489|||12.491|12.8101|||12.909|15.1539||15.514|20.853|21.5411|21.55|21.541||21.5911||||21.5911|21.6025|22.057|22.0583|22.0448|22.0448|||39.6806|39.7018|||38.6795|38.6795||39.3659|46.015|46.8814||47.6457|47.6793|47.6995|47.9314||48.7598|48.8612|||49.036|49.036||49.2154|49.7584|49.7791||49.8905|49.982|49.982||50.0516|50.1599|50.2292|50.4091|54.1349|||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1602|PBPB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0065|29.148|29.1514|29.4707|29.0439|28.9347|28.7101|28.3712|27.3663|26.3043|26.0293|25.3575|25.2417|25.1391|25.0457|25.1255|24.8043|24.9997|25.2307|25.4576|25.1023|24.1426|24.0382|23.7684|23.6075|23.638|23.684|23.898||||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1603|CBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1604|UMH|shares_outstanding|0||||||||||||||||||||3.837|3.837|3.837|3.837|4.059|4.059|4.059|4.059|4.059|4.056|4.056|4.349|4.398||4.526|4.602|4.704|4.762|4.836|4.898|4.948|5.036|5.092|5.16|5.16|5.321|5.383|5.438|5.496|5.571|5.663|5.757|5.851|5.966|6.105|6.23|6.434|6.533|6.642|6.742|6.865|6.9|7.138|7.198|7.247|7.196|7.252|7.252|7.313|7.3623|7.3519|7.3469|7.3942|7.431|7.4699|7.5045|7.5423|7.5776|7.6249|7.6269|7.6714|7.7257|7.8265|7.9983|8.1648|8.3714|8.6118|8.843|9.0484|9.3363|9.4911|9.6539|9.9174|9.9899|10.132|10.2167|10.3189|10.4609|10.5883|10.6729|10.7372|10.8247|10.8981|10.9514||11.0358|11.3387|11.6764|12.0815|12.5414|12.6513|13.0982|13.7016|14.1811|14.5455|14.8407|15.2528|15.8149|16.261|16.5905|17.1119|17.8038|18.6214|19.573|20.7699|21.6754|22.4598|23.2875|24.3721|25.296|26.0268|26.792|27.0868|27.1758|27.6112|28.311|29.3888|30.6787|33.4443|34.6864|35.4881|36.3111|36.897|37.466|38.3204|39.1583|40.1541|40.8109|41.13|41.166|41.301||||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1605|FRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2214||||||||||||12.1924||||15.6138|15.3838|15.3825|15.3825|15.2815||15.2933|15.2933|15.2933|15.296|15.296|14.7053|14.7296|14.7597|14.785|14.905|14.965|14.905|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.965|14.9717|15.5717||15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.5717|15.7028|15.7687|17.3023|17.3023|19.6413|19.8693|22.4686|24.9069|39.6752|39.6752|156.3875|156.3865|156.3865|156.3865|169.8093|169.8093|169.8093|169.8093|169.8093|169.8093|169.8093|169.8093|169.8212|169.8212|170.9681|192.616|196.8943|197.6923|197.6923||||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1606|QTWO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.907|34.093|34.195|34.696|37.188|37.309|38.714|38.889|39.195|39.713|40.114|40.425|40.93|41.225|41.652|41.967|42.404|42.85|43.337|43.535|44.116|47.57|48.11|48.386|48.963|53.433||||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1607|LLNW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.043|82.056|82.541|82.825|82.985|83.082|83.405|83.792|84.445|84.667|85.011|85.228|98.315|98.995|100.068|112.149|113.9|110.265|104.349|104.245|100.093|99.106|98.038|96.105|96.836|97.239|97.677|98.414|98.656|98.655|98.409|99.534|100.44|100.892|102.299|103.399|104.653|105.218|107.059|107.979|109.248|109.6381|110.8236|110.657|112.478|113.198|114.246|114.874|115.76|116.513|118.368|119.642|121.692|122.824|||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1608|FC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||15.953|19.888|20.034|20.059|20.369|20.376|20.772|22.302|20.816|20.824|21.728|21.86|21.771|21.704|21.416|20.942|20.528|19.723|19.736|20.262|24.683|24.786|24.563|23.696|22.243|21.232|20.958|20.351|20.379|20.518|20.2175|20.582|20.6267|20.6504|20.6508|19.8512|19.8562|19.8816|19.8815|19.929|19.9669|20.009|20.0593|20.0598|20.0489|19.927|19.9387|19.9384|19.9345|20.031|19.9147|20.1357|20.1412|20.599|20.3118|20.141|19.8877|19.991|19.7182|19.4124|19.4304|19.785|19.5113|19.5859|16.853|16.8795|16.8899|16.9349|16.9476|16.991|16.9585|16.9647|17.009|17.0371|17.0464|17.0814|17.0924|17.7356|17.7494|17.7996|17.8142|18.071|18.209|16.3224|16.3521|16.6755|16.7002|16.7549|16.8583|16.8747|16.9224|16.8596|16.5642|16.2165|16.2331|14.2978|14.1766|13.7919|13.8013|13.8237|13.8595|13.7028|13.8583|13.8974|13.9077|13.9182|13.9293|13.9636|13.9742|13.9824|13.8303|13.8697|13.878||||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1609|EHTH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7449|21.7489|22.5305|23.261|24.1033|24.6868|24.9206|25.0644|25.0773|24.9046|24.7415|24.7705|23.3417|23.4167|23.5227|23.5465|22.1953|21.5747|21.383|21.4068|20.0441|19.8828|19.5303|19.7347|20.2517|20.4498|19.4533|18.416|18.6213|18.7808|19.0173|17.7671|17.8179|17.8303|17.9067|18.0802|18.1175|18.145|18.2082|18.3269|18.3415|18.3566|18.4165|18.5353|18.6223|18.642|18.9645|19.1758|19.3444|19.4371|22.6405|22.785|23.031|23.1364|25.609|25.675||||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1610|TIS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1611|WINA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||4.499|4.751|7.079|7.119|7.141|7.079|7.232|7.259|7.279|6.958|6.661|6.32|6.253|6.263|6.247|6.086|6.062|6.002|5.976||5.101|5.079|5.113|5.163|5.33|5.346|5.3811|5.3864|5.3864|5.3864|5.3864|5.3923|5.3923|5.3834|5.3834|5.6022|5.7172|5.7572|5.6072|5.6156|5.6666|5.6716|5.7541|5.9289|5.9487|5.9645|5.9645|6.1108|5.9726|6.049|6.043|5.632|5.632|5.657|5.4674|5.4428|5.4016|5.4178|5.5423|5.5265|5.5125||5.3817|5.3076|5.2553|5.125|5.1133|5.0119|5.0119|5.0207|4.974|4.9688|4.9721|4.9876|5.076|5.0267|4.9939|4.9965|4.9996|5.0445|5.136|5.1435|5.1446|5.0624|4.9975|4.9985|4.9996|4.128|4.128|4.1248|4.1108|4.1098|4.122|4.1658|4.1698|4.2155|3.8215|3.8431|3.8495|3.8685|3.9012|3.9077|3.7592|3.7813|3.823|3.9479|3.6508|3.7232|3.7354|||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1612|CPST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.374|0.3747|0.3789|0.3816|0.3842|0.3851|0.386|0.3871|0.3876|0.3877|0.4072|0.4062|0.4063|0.4154|0.4162|0.4224|0.4236|0.4237|0.4251|0.4241|0.4246|0.427|0.5135|0.5149|0.5184|0.5211|0.5238|0.7198|0.72|0.7274|0.7279|0.7379|0.7551|0.868|0.8698||0.9434|0.9805|0.9833|1.2106|1.2117|1.2277|1.2299|1.293|1.2974|1.2982|1.3699|1.4966|1.4978|1.5218|1.5228|1.5231|1.5244|1.526|1.55|1.5519|1.6476|1.6511|1.6515|1.6519|1.6536|1.6758|1.9664|2.3754|3.0129|3.0678|3.5725|3.8804|4.2269|4.4814|5.0188|5.6917|6.4193|6.7608|7.1593|7.1907|7.3145|7.9552|8.8049|10.2288|11.0239|11.0733|||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1614|UCTT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.308|16.3136|16.315|16.3665|16.3727|16.4271|16.4363|16.5014|18.27|20.8004|20.8425|21.0805|21.1879|21.2892|21.4992|21.5628|21.6294|21.7051|21.2503|21.2877|21.3555|21.4534|21.4569|21.4842|21.5938|21.9657|21.9959|22.3|22.7196|22.817|22.8564|22.9106|23.2707|23.3304|27.849|27.9109|28.2955|27.8327|28.506|28.6948|29.343|29.5114|29.5308|29.5623|31.4855|31.7258|32.2516|31.6775|32.5058|32.6935|32.3106|32.3543|33.4301|33.554|33.6273|33.6649|38.7215|38.9267|39.0012|39.0659|39.2882|39.5368|39.7932|39.9|39.9621|40.3||||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1616|NDLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5961|29.4229|29.5446|29.7069|29.7424|29.7181|29.7528|29.9481|29.5981|27.7079|27.7148|27.7331|27.8253|27.8683|27.8771|27.8729|41.0986|41.1188|41.1265|41.1291|43.7985|43.9221|43.9294|43.933|44.0847|44.1221|44.1341|44.16|44.3548||||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1619|PAYC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.0412|51.0412|51.0565|53.8328|56.5635|57.0507|57.0507|57.1199|57.1382|57.539|57.8985|57.331|57.3493|57.9382|58.1316|57.7886|57.9167|57.7011|57.7304|57.277|57.4473|57.629|57.657|57.66|57.622|57.588||||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1620|TBNK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2331|12.2331|12.2331|12.2331|12.2331|12.2331|12.1774|12.0276|11.5926|11.1246|11.0223|11.0072|10.8118|10.9017|10.8062|10.6551|10.4742|10.1804|10.0514|9.8804|9.8804|9.9696|9.9191|9.721|9.7196|9.6984|9.6597|9.676|9.6631|9.7642|9.779|9.8052|9.8304|9.8556|9.9151|9.7338|9.7497|9.6816|9.646|9.6162|9.6648|9.6749|9.6815|9.5933|9.5139||||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1622|DJCO|shares_outstanding|0||||||||||||||1.805|1.805|1.805|1.805|1.777|1.774|1.805|1.805|1.805|1.805|1.759|1.759|1.742|1.742|1.742|1.742|1.742|1.742|1.739|1.731|1.73|1.73|1.721|1.726|1.726|1.667|1.641|1.654|1.654|1.624|1.624|1.624|1.624|1.624|1.622|1.622|1.616|1.616|1.616|1.616|1.64|1.608|1.597|1.591|1.622|1.622|1.622|1.622|1.619|1.619|1.619|1.619|1.614|1.602|1.598|1.584|1.5745|1.5533|1.5336|1.5335|1.5335|1.5535|1.5335|1.5334|1.5309|1.5256|1.5256|1.5198|1.5168|1.5095|1.5085|1.507|1.505|1.5018|1.5018|1.5007|1.5006|1.5006|1.5006|1.5006|1.5005||1.5004|1.5003|1.5003|1.5003|1.5003|1.5003|1.5003|1.5003|1.4592|1.456|1.447|1.447|1.447|1.447|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807|1.3807||||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1623|QNST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9126|45.0597|45.0697|45.3276|46.506|46.9084|47.3874|47.6022|45.8662|44.0617|43.222|42.763|42.7887|42.8173|42.8869|43.2633|43.4852|43.6564|44.0259|44.3803|44.4857|44.5502|44.6178|45.0081|45.232|45.4162|45.5573|45.7553|45.6063|45.5254|45.4358|45.7132|46.2209|46.9823|48.1464|49.146|49.7714|50.0476|50.5185|51.1023|51.6368|51.9381|52.2098|52.6669|||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1624|KEM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1625|NKSH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8088||||7.5857||||7.5857|||7.586|7.586|7.034|7.034|7.034|7.034|7.026|7.0248|7.0238|7.0238|7.0228|7.0228|7.0228|7.0228|7.0228|7.0228|7.0228|7.0228|7.0258|7.0258|7.0308|7.0308|7.043|7.033|7.038|7.0415|7.0187|7.024|7.0199|7.0132|6.9993|6.9885|6.9802|6.9823|6.969|6.9622|6.9523|6.9286|6.927|6.927|6.9295|6.9295|6.9335|6.9335|6.9335|6.9335|6.9335|6.9335|6.9335|6.936|6.938|6.938|6.94|6.94|6.94|6.944|6.948|6.948|6.948|6.948|6.948|6.948|6.948|6.9505|6.9505|6.9505|6.9545|6.956|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.958|6.5056|6.5056|6.4896|6.4896|6.4896|6.4896||||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1626|MOFG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||3.808|3.808|3.808|3.792|3.792|3.758|3.767|3.75|3.717|2.2305|3.698|3.632||3.6738|3.677|3.682|3.631|3.6363|3.636|3.66||4.2695|4.0245|3.9393|3.9393|3.9712|3.9712|3.9724|3.9244|3.8676|3.8676|3.8756|3.9205|3.8946|3.8784|3.8294|3.8046|3.815|3.8261|3.772|3.7469|3.7692|3.7724|3.75|3.7332|3.7073|3.7073|3.6923|3.68|3.7054|3.6936|3.6951|3.7039|3.705|8.686|8.656|8.646||8.6031|8.6052|8.6053|8.6053|8.6098|8.6126|8.614|8.6148|8.6244|8.6282|8.5833|8.5295|8.4648|8.4758|8.4875|8.4805|8.4985|8.4665|8.4701|8.4818|8.4718|8.3962|8.3485|8.3557|8.3703|11.4059|11.4064|11.4088|11.425|11.4359|11.4359|11.4364|11.9595|12.2185|12.2185|12.2196|12.2149|12.2211|12.2211|12.18|12.153|16.2212|16.1797|16.1622|16.0898|16.0993||||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1627|ATLO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3757|9.3851|9.3757|9.3757|9.3869|9.3869|9.3869|9.3869|9.3992|9.3992|9.3992|9.3992|9.4112|9.4112|9.4112|9.4112|9.4099|9.4193|9.4193|9.4193|9.425|9.425|9.425|9.425|9.4296|9.4296|9.4296|9.4296|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4329|9.4109|9.3667|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.2933|9.2428|9.2321|9.2227|9.2227|9.1886|9.1227|9.1227|||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1633|MBUU|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1556|11.0548|11.0642|15.4369|15.6086|15.6093|17.8587|17.8821|17.9742|17.9194|17.6909|17.6991|17.8313|17.9306|17.9377|20.285|20.5091|20.5247|20.5553|20.7767|20.8364|20.8511|20.8527|20.4651|20.5835|20.5375|20.596|20.6305|||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1634|BSRR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.212|9.212|9.212||9.2123|9.2123|9.2123|9.212|9.2123|9.2123|9.2123|9.2123|9.2123|9.2363|9.2603|9.2745|9.2518|9.2602|9.2972|9.2972|9.3235|9.3837|9.4681|9.5848|9.6493|9.7759|9.8175|9.7333|9.7233|9.7699|9.7563|9.788|9.7499|9.7588|9.6465|9.7168|9.5764|9.5213|9.5974|9.6664|9.6758|9.6788|9.6791|11.6205|11.6205|11.633|11.6494|11.6507|13.9767|13.9858|14.0467|14.0623|14.1016|14.1032|14.1032|14.1038|14.107|14.1197|14.1444|14.1947|14.2172|14.1794|14.0091|13.8413|13.6892|13.6301|13.4048|13.248|13.2541|13.2759|13.2856|13.7895|13.7766|13.8296|13.8325|13.8404|15.2234|15.2468|15.2581|15.2777|15.3005|15.328|15.3326|15.2845|15.2845|15.19|15.1928||||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1635|ZGNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1955|4.2521|4.2527|4.2527|8.0592|8.1711|8.1716|8.1997|12.5833|12.6011|12.6011|12.7943|13.4709|17.3659|17.4424|17.6306|17.6306|19.1704|19.1706|19.186|24.761|24.772|24.772|24.791|24.791|24.813|24.813|24.8391|26.5454|34.808|34.973|35.8269|41.925|42.078|42.446|42.498|44.251|45.2721|55.341|55.445||||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1638|RVNC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7444|18.6533|23.4935|23.7179|23.7745|23.9449|23.9459|24.3132|28.2885|28.4714|28.4812|28.5152|28.649|30.1292|30.416|30.9351|36.5161|36.7428|36.9177|36.9921|36.9752|44.0047|44.1055|44.1084|52.3747|57.0262|57.3136||||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1640|DEST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1641|FVE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4374|0.8324|0.8452|0.8453|0.8453|0.8453|0.8458|0.8514|0.8514|0.8515|0.8535|0.8539|1.2097|1.2227|1.2247|1.2247|2.0061|2.0061|3.1581|3.1585|3.1682|3.1684|3.1704|3.1708|3.1818|3.1818|3.1844|3.1847|3.2206|3.2206|3.2236|3.5436|3.5669|3.5669|3.5724|3.5724|3.602|3.602|4.7557|4.7557|4.7899|4.7899|4.7927|4.7924|4.8234|4.8234|4.8272|4.8272|4.8613|4.8613|4.8613|4.8661|4.8997|4.8996|4.9046|4.9036|4.9477|4.9472|4.9521|4.9519|4.9996|4.9993|5.0055|5.0049|5.0524|5.0537|5.0586|5.058|5.0853|5.0843|5.0866|5.0823|5.1549|31.5423|31.5745||||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1642|IBP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4839|30.6014|31.8391|31.8391|31.5391|31.3543|31.3663|31.3663|31.3663|31.334|31.4862|31.4855|31.4848|31.766|31.8629|31.8626|31.8621|31.5186|31.6063|31.225|29.9156|29.972|30.017|30.0167|30.0163|29.6623|29.7992||||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1643|CETV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1644|ASC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05||18.05||||25.9806|25.9806|26.0465|26.1093|26.2103|25.9132|33.4897|33.5756|33.5756|33.5756|33.5756|33.5756|32.14|32.4454|33.0978|33.0978|33.0978|33.0978|33.0978|33.0978|33.0978|33.2255|33.2853||||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1645|WEYS|shares_outstanding|0|||||21.4663|21.5742|21.6102|20.9265|21.5742|21.4663|21.5022|20.6747|21.5022|21.5022|21.5022|19.7751|21.5022|21.5022|21.5022|19.919|21.5022|21.5022|21.5022|19.5952|21.5022|21.5022|21.5022|19.5052|21.5022|21.5022|21.5022|19.5052|19.5052|19.5052|19.5052|19.1334|19.1064|19.0975|19.0885|19.0345|19.0345|19.0345|19.0525|19.1964|19.1964|19.1964|19.1964|17.0555|16.9565|16.9295|16.8666|16.9655|14.4276|14.3376|14.3466|14.2837|14.2837|14.2657|14.3077|14.325|14.382|13.92|13.461|13.272|13.038|12.837|12.657|12.483|12.288|12.1787|12.1592|11.9186|11.4604|11.3854|11.2729|11.2465|11.2757|11.2817|11.2877|11.3672|11.3748|11.4039|11.4692|11.2608|11.2898|11.4402|11.4675|11.4854|11.5882|11.5784|11.5683|11.5743|11.5906|11.6639|11.6766|11.7143|11.6121|11.5534|11.5534|11.5341|11.505|11.386|11.3939||11.3383|11.303|11.3222|11.3332|11.3374|11.3232|11.3074|11.3566|11.3586|11.0062|10.9151|10.9225|10.9246|10.8736|10.8447|10.8313|10.8048|10.8285|10.8388|10.8762|10.8806|10.8223|10.778|10.8211|10.8423|10.8666|10.7958|10.7674|10.6767|10.5395|10.4498|10.505|10.468|10.2374|10.1929|10.1622|10.26|10.1601|10.1357|10.0569|9.9953|9.9788|9.8878|9.8729|9.8176|9.8134||||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1647|CARB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1649|WIFI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5281|33.133|33.169|33.584|34.562|34.991|35.162|35.483|35.65|35.571|35.495|35.226|35.516|35.81|36.056|36.267|36.56|36.949|37.14|37.325|37.829|38.104|38.272|38.562|38.951|39.757|40.788|40.995|41.753|42.253|42.478|42.669|43.979|44.107|44.121|44.224|44.314|44.465||||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1650|BOOM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6028|12.64|12.64||12.8514|12.8773|12.8773|12.8704|12.9597|13.1992|13.2022|13.2247|13.3307|13.3536|13.3536|13.3672|13.4832|13.5115|13.5115|13.5196|13.6833|13.7502|13.759|13.7723|13.9441|13.9791|13.9791|13.9971|14.1461|14.196|14.1937|14.2121|14.3855|14.4725|14.4846|14.4964|14.7246|14.7707|14.7693|14.782|14.8762|14.8997|14.896|14.9058|14.9857|14.6471|14.6453|14.6527|14.7512|14.7693|14.7722|||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1651|NEWR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.991|47.117|47.473|48.519|49.424|49.981|50.737|51.971|52.709|53.279|54.316|54.999|55.397|55.953|56.498|56.939|57.276|58.106|58.395|58.776|59.14|59.838|60.242||||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1652|AMNB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.5596||||6.5596|6.1035|6.1035|6.1035|6.1035|6.1035|6.1035|6.1035|6.1035|6.1035|6.1035|6.1037|6.1038|6.1037|6.0878|6.0638|6.0218|5.906|5.9137|5.822|5.8158|5.8025|5.7856|5.7808|5.7458|5.6715|5.6675|5.6604|5.6332|5.5934|5.5223|5.5212|5.4917|5.4452|5.4378|5.4418|5.4314|6.1625|6.166|6.1619|6.1514|6.1429|6.1151|6.1187|6.1002|6.0937|6.0908||6.0792|6.1003|6.1073|6.1103|6.1233|6.1249|6.1264|6.1277|6.1534|6.1566|7.803|7.8069|7.8302|7.8361|7.8432|7.8469|7.8627|7.8722|7.8865|7.8907|7.9052|7.8401|7.8435|7.8735|8.7277|8.6885|8.6303|8.622|8.6127|8.6092|8.6107|8.6181|8.6387|8.6429|8.6473|8.6506|8.675|8.7081|8.7144|8.7203|8.7566|11.1414|11.1162|11.0715|10.9575|10.9643||||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1653|NAO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1654|AOSL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0875|22.101|22.127||24.397|24.562|24.409|24.587|24.716|24.938|25.085|25.396|25.718|25.656|25.698|26.178|26.345|26.304|26.446|26.651|26.309|26.316|22.483|22.297|22.36|22.754|23.281|23.594|23.778|23.992|24.038|23.908|23.852|23.86|23.786|23.939|24.289|24.517|24.55|24.776|25.076|25.305|25.3821|||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1655|INGN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1475|18.1516|18.24|18.4368|19.0594|19.2822|19.3461|19.5867|19.7824|19.8775|20.069|20.2442|20.3899|20.5591|20.7098|20.8517|20.9764|21.2147|21.3215|21.503|21.7786|21.9313|21.9337|21.9984|22.0314|22.0445|22.066||||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1656|FARM|shares_outstanding|0|||||19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|19.26|18.55|18.71|18.71|18.5104|18.459|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|19.2641|14.8257|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0751|16.0781|16.0781|16.1673|16.1617|16.1642|16.1569|16.2105|16.2065|16.1864|16.1869|16.2617|16.281|16.3089|16.3142|16.3417|16.4495|16.4544|16.4542|16.4641|16.56|16.5624|16.5935|16.5918|16.6384|16.6581|16.6764|16.7382|16.769|16.7816|16.7936|16.8264|16.8416|16.846|16.8433|16.8997|16.928|16.9517|16.9777|17.0025|17.0046|17.0421|17.0952|17.1774|17.2315|17.3478|17.4265|||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1657|CLFD|shares_outstanding|0||||||||||||||||||||||6.399|6.399|6.399|6.399|6.376|6.381|6.681|6.421|6.353|6.353|6.479|6.492|6.53|6.99|7.052|7.086|7.089|7.089|7.089|7.239|7.239|7.239|7.239|7.275|7.275|7.375|7.375|7.377|7.385|7.986|7.986|7.99|7.986|8.161|8.305|8.307|8.307|8.308|8.512|8.512|8.512|8.512|8.5123|8.512|8.512|8.824|8.9788|8.998|10.1361|11.9085|11.9136|11.9155|11.9191|11.8759|11.8759|11.8759|11.8751|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.8723|11.9381|11.9381|11.9381|11.9381|11.9746|11.9788|11.9953|11.9953|12.0153|12.0402|12.0532|12.1365|12.2707|12.3262|12.3393|12.4608|12.8301|12.8549|12.8724|12.898|12.9743|12.9991|13.0629|13.4432|13.743|13.7429|13.7158|13.7204|13.7057|13.7062|13.7306|14.0898|14.1263|14.1452|14.1441|13.9611|13.8128|13.8242|13.8111|13.6939|13.6466|13.6625|13.6684|13.6519|13.6418|13.6575|13.6276|13.647||||||||||||||||||||||||||
2026-10-11 19:23:54|russ2000_1658|GDP|shares_outstanding|0|||||0.809|0.809|0.809|0.797|0.814|0.814|0.86|0.909|0.909|0.909|0.909|0.807|0.782|0.782|0.782|0.883|0.883|0.883|0.948|0.949|0.976|1.395|1.419|1.505|1.5|1.524|1.525|1.525|1.525|1.525|1.525|1.525|1.525|1.563|1.563|1.563|1.563|1.563|2.471|2.471|2.471|2.471|2.471|2.471|2.471|3.632|4.941|5.226|41.808|41.808|41.808|41.808|41.808|41.856|41.856|41.856|5.232|5.248|5.248|5.248|5.232|5.232|5.248|5.417|8.7307|8.9858|12.3155|13.3189|17.5159|17.7071|17.7731|17.8964|17.8964|17.9293|17.9143|17.9143|18.0395|18.0495|18.1275|18.13|18.5064|19.1316|20.4331|20.5871|21.0498|24.7787|24.7874|24.8047|24.9221|24.9471|25.1831|28.2184|28.303|28.3155|28.3454|34.805|33.345|34.283|37.5273|37.6314|37.621|37.3936|37.398|37.452|37.5289|37.5573|37.5631|37.6854|36.0991|36.122|36.1259|36.3785|36.3391|36.3888|36.392|36.681|36.7625|36.8062|36.7497|44.2588|44.2728|44.4277|44.4339|45.1052|57.1117|57.4849|59.2543|63.7369|78.0672|78.3487|79.8282|9.1088|9.1088|10.4838|10.5385|10.771|11.5621|11.837|11.8384|12.1509|12.1523|12.3023|12.3128|12.5326|12.534|12.6256||||||||||||||||||||||||||
2026-10-11 19:23:54|russ2000_1659|TTGT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0595|40.3104|40.4068|41.0816|41.2457|41.5249|41.5507|41.617|41.7271|41.7452|42.0392|42.11|42.4556|42.5103|42.6476|37.044|37.5081|37.6755|37.8023|38.6435|39.2685|39.372|39.4722|39.5074|38.5042|38.3379|38.7042|31.9834|32.6722|32.9183|32.9832|32.3713|33.0846|32.8239|32.6127|32.0399|32.2387|27.2453|27.8194|27.4955|27.4297|27.4212|27.597|27.4831|27.4834|27.5783|28.0017|27.791|27.6933|27.6521|28.0015|28.1425|27.5288|27.5368||||||||||||||||||||||||||
2026-10-11 19:23:54|russ2000_1661|KRNY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.4068|100.4068|100.4068|100.1616|100.4068|100.4068|100.0165|98.9042|98.84|98.1657|98.1657|97.8794|97.4953|97.303|97.2366|96.1348|95.9796|95.5811|95.4616|95.2176|95.0247|94.3424|93.8333|93.8333|93.8333|93.6616|93.261|92.5977|92.4479|92.3985|92.3075|92.162|92.0007|91.7976|91.632|91.2926|91.3144|92.8566|93.0048|93.0048|93.0048|93.5281|93.5281|93.5281|93.5281|91.8219|89.0756|89.1765|87.2558|84.3508|81.5478|79.5267|78.765|99.6264|97.7538|93.7721|91.4951|89.1257|86.7863|85.1496|83.6644|83.6632||||||||||||||||||||||||||
2026-10-11 19:23:54|russ2000_1662|HTBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.086|6.111|6.119|6.152|7.028|7.0319|7.0349|7.1794|7.397|10.9391|11.077|11.1046|11.1117|11.115|11.1325|11.15|11.1849|11.2144|11.2226|11.2969|11.3262|11.381|11.495|11.5965|11.6579|11.6698|11.8394|11.7413|11.7799|11.8076|11.8348|11.8206|11.6813|11.6569|11.6368|13.3752|13.1308|12.7749|12.1703|11.8062|11.8205|11.8205|11.8205|11.8205|11.8205|11.8205|11.8205|11.8205|26.233|26.233|26.233|26.295|26.295|26.295|26.2865|26.2933|26.3202|26.3221|26.3334|26.3385|26.341|26.3509|26.3705|26.3705|26.375|26.5035|26.5227|26.5961|32.0765|32.1135|32.1709|32.2941|37.9157|37.941|37.9951|38.1203|39.199|38.2009|38.2698|43.2222|43.2717|43.2888|43.3238|43.4984|43.5094|59.3682|59.5682|59.8568||||||||||||||||||||||||||
2026-10-11 19:23:54|russ2000_1663|LYTS|shares_outstanding|0|||||9.4734|9.4734|9.4734|9.4734|9.4734|12.6068|12.6124|12.6124|12.6124|12.6331|12.6331|12.6331|12.6331|12.6387|12.6331|12.6331|12.6331|12.6331|12.2864|12.2864|12.292|12.7792|12.8036|12.7792|12.931|13.066|12.931|12.931|13.1409|13.1428|13.1409|13.1428|13.1428|13.1428|13.1428|13.1428|13.1428|13.1428|13.2609|13.1634|13.3059|13.9861|14.0705|14.0836|14.0855|14.1567|14.2763|14.295|16.7063|16.8075|17.325|16.9013|16.9125|17.8106|17.8856|17.8988|17.9456|18.0656|18.1406|18.1744|18.9019|19.035|19.0763|19.11|19.1402|19.297|19.3233|19.3237|19.5355|19.5721|19.608|19.6201|19.7169|19.7209|19.7003|19.7109|19.708|19.702|24.6154|19.7172|19.7347|19.7338|19.7735|19.773|19.7507|19.8695|19.9746|19.9903|20.0061|21.4625|21.4542|21.4718|21.4926|21.4956|21.5352|21.56|21.5871|21.5854|21.5702|21.5703|21.5715|21.5797|24.0395|24.0395|24.0455|24.0542|24.0376|24.0452|24.0467|24.0475|24.0323|24.0326|24.0346|24.0356|24.0207|24.3089|24.0308|24.0573|24.0479|24.0706|24.1105|24.1223|24.112|24.1408|24.2327|24.3929|24.5569|24.6858|24.9023|24.9822|24.9975|25.0217|25.3751|25.4292|25.5354|25.562|25.6243|25.6419|25.7993|25.8611|25.8943|25.9673|26.0495|26.1241|26.1622|26.286|26.3405|||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1666|AAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1667|HABT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1668|VPG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|13.332|13.332|13.332|13.3458|13.3458|13.3458|13.3458|13.3709|13.3709|13.3709|13.3709|13.4745|13.7342|13.7369|13.7369|13.7561|13.755|13.755|13.7188||13.1696|13.1696|13.178|13.1922|13.1922|13.1925|13.2146|13.2916|13.2916|13.2916|13.4484|13.4744|13.4744|13.4744|13.5116|13.5229|13.5229|13.5229|13.5343|13.5753||||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1670|BELFB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||9.818|9.826|9.826|9.826|9.866|9.868|9.876|9.886|9.918|9.93|9.95|10.036|10.1|10.102|10.11|10.14|10.14|10.14|10.146|10.15|10.22|10.244|10.294|10.404|10.404|10.414|10.462|10.476|10.508|10.542|10.575|10.58|10.5893|10.6406|10.6971|10.7255|10.7407|10.7698|10.9097|10.9252|10.9312|10.9377|10.9517|10.9659|11.1072|11.1624|11.2169|11.3089|11.3413|11.3633|11.4058|11.4813|11.5347|11.7159|11.7679|11.8101|11.8503|11.8703|11.8864|11.9008|11.8614|11.8323|11.8382|11.8918|11.5624||11.5346|11.5015|11.4981|11.6393|11.6391|11.704|11.7029|11.7023|11.6965|11.8206|11.8164|11.8106|11.8026|11.9005|11.8285|11.5471|11.3661|11.4106|11.4002|11.5106|11.5086|11.5058|11.8798|11.8617|11.8384|11.9006|11.8886|11.8769|11.8663|11.9386|11.9336|12.0266|12.0139|12.044|12.0357|12.0266|12.022|12.0138|12.2473|12.2673|12.26|12.3165|12.277|12.2725|12.2655|12.3785||||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1671|VOXX|shares_outstanding|0||||||||||||9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.007|9.023|9.039|9.039|9.039|9.039|9.039|9.039|9.039|9.039|9.245|9.245|9.245|16.301|19.162|19.515|19.515|19.225|19.174|19.18|19.073|19.021|19.021|18.953||19.468|20.1208|22.5068|22.5235|22.5555|22.5575|22.8823|22.8823|22.8823||22.8823|23.7863|22.8823||22.9123|22.9123|22.9948|23.0023|23.0343|23.0461|23.0513||23.1335|23.1689|23.8068|||||22.5733|22.9805|22.8524|22.8546|22.8546|22.8546|22.8646|22.8654||22.8654|22.8654|22.8804|22.8839|22.8913|22.9066|22.9335|23.0415|23.174|23.0894|23.074|23.0747|23.3977|23.3978|23.3977|23.522|23.8646|24.0254|24.2808|24.3754|24.4339|24.4339|24.4339|24.1247|24.1679|24.1989|24.1989|24.1603|24.1603|24.1603|24.1603|24.1603|24.1603|24.1603|24.181|24.1991|24.1991|24.1991|24.1991|24.1991|24.1991|24.1991|24.1907|23.9681|23.9179|23.9234|23.9179|||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1673|BNFT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4412|24.4957|25.063|25.4377|25.5526|25.6089|28.5193|28.7233|28.9864|29.1943|29.2255|29.5888|29.6733|30.429|30.7862|31.1344|31.1957|31.308|31.3395|31.826|31.9|32.0178|32.0706|32.6427|32.71|32.789|31.7752|32.1754||||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1674|USAP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||4.519|4.57|4.57|4.57|6.27|6.27|6.27|6.27|6.284|6.284|6.287|6.287|6.291|6.311|6.315|6.315|6.245|6.102|6.107|6.09|6.33|6.0725|6.0768|6.0768|6.0812|6.0812|6.0854|6.0734|6.0773|6.0773|6.2805|6.2805|6.2846|6.2846|6.2895|6.2895|6.2944|6.2995|6.3039|6.3059|6.3312|6.3638|6.3684|6.3921|6.3921|6.4177|6.438|6.4497|6.5691|6.6385|6.6568|6.6568|6.6595|6.684|6.7277|6.9985|6.7323|6.7323|6.7691|6.7691|6.7731|6.7746|6.7791|6.7883|6.8115|6.8215|6.8308|6.8333|6.8475|6.8517|6.8759|6.8909|6.9583|6.9717|6.9882|7.0019|7.0173|7.0585|7.0713|7.072|7.0782|7.0907|7.1029|7.1029|7.1113|7.1969|7.1969|7.2067|7.2153|7.2189|7.2283|7.2283|7.2578|7.2652|8.6866|8.725|8.7525|8.7722|8.7878|8.7878|8.7994|8.8031|8.8297|8.8297|||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1675|MCRI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||19.072|19.072|19.072|19.072|19.072|19.072|19.072|19.072|19.072|19.072|19.072|19.012|18.926|18.906|18.906|18.872|18.872|18.872|18.872|18.872|18.872|19.072|19.072|19.072|18.872|19.0726|18.8726|18.8726|18.8726|18.8726|18.8726|18.8726|18.8726|18.8726|18.8726|18.9378|18.9378|18.9497|18.6597|18.674|18.6807|18.6807|18.731|18.754|18.8104|18.8124|18.8191|18.8648|18.8681|18.8793|18.8946|19.0526|19.06|19.066|19.0906|19.0963|19.0897|18.5665|17.8711|16.122|16.122||16.122|16.122|16.1254|16.1254|16.1254|16.1321|16.1382|16.1382|16.1382|16.1382|16.1382|16.1382|16.1382|16.1415|16.1415|16.1473|16.1473|16.2778|16.4541|16.4828|16.6692|16.7982|16.8031|16.8128|16.8433|16.9764|16.9814|17.2027|17.2333|17.3163|17.3632|17.4683|17.5046|17.5552|17.6707|17.7594|17.7924|17.8747|17.8941|17.919|17.9767|18.0157|18.0821|18.1414|18.1719|18.1896||||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1677|DXLG|shares_outstanding|0||||||||||||||||||11.673|11.673|11.48|11.232|11.232|11.232|11.234|11.231|11.231|11.231|11.231|11.231|11.231|11.249|11.249|11.249|11.253|11.291|13.436|13.906|13.913|13.958|15.85|15.885|15.936|15.946|15.96|15.998|16.005|15.746|15.755|15.759|15.763|15.766|15.818|15.812|15.819|15.752|15.592|15.341|15.623|15.471|15.731|15.739|15.864|15.879|15.891|15.93|15.973|16.378|16.102|16.1546|16.3374|15.7775|14.453|14.4662|14.4735|14.4908|14.5039|14.582|15.994|34.1158|34.9445|35.7785|35.7948|35.9487|35.0593|35.0994|34.1968|34.2081|34.2178|34.2293|34.336|34.3429|34.464|35.0386|34.1741|34.4967||41.5992|41.6512|41.3334|41.3894|41.3902|41.4132|41.4243||41.4502|42.1125|47.1652|47.1688|47.1717|47.7091|47.7574|47.7842|47.7863|48.4605|48.4791|48.4812|48.4725|48.4557|48.5948|48.5696|48.6024|50.772|50.9304|50.5956|50.6078|50.6213|50.6823|50.6831|50.699|50.7477|50.7804|50.8148|50.8317|50.8445|50.8044|50.7597|49.9887|49.2655|48.6705|48.73|48.7594|49.143|49.4788|49.486|49.5222|49.876|50.3486|50.5417|50.6351|51.0779||||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1678|CHRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0519|33.258|33.701|38.219|38.8063|39.0056|39.1392|43.1889|43.6267|45.8082|51.2881|51.3395|57.9454|59.8405|60.1542|67.743|67.9665|68.3027|69.3387|69.6271|70.092|70.3667|70.883|71.3532||||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1680|QADA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.219|28.262|22.491|22.219|29.096|29.161|29.301|29.525|29.704|30.123|30.223|30.32|33.0122|33.2929|33.4465|33.5616|33.7471|33.9823|34.0659|34.1602|34.2533|34.3585|34.4408|34.5641|34.5791|31.655|31.923|33.1787|33.2504|33.9751|34.2154|33.7168|33.8092|33.8834|32.1123|32.3904|32.5363|32.6829|32.7754|32.2657|32.2905|32.5186|31.2608|31.2018||30.7745|30.58|30.7119||30.7662|31.0655|31.2368|31.3398|31.3652|31.5267|31.6923|15.9614|15.9799|16.1722|16.1792|15.8789|15.8525|15.7836|15.6827|15.5875|15.5603|15.6631|15.7114|15.7567|15.818|16.0471|16.0622|16.0623|18.5696|18.7469|18.7695|18.7752|18.8047|18.9694|18.9894|19.017|19.0191|19.2106|19.2435|19.2499|19.2605|19.614|19.625|19.6275|19.6326|19.8098|20.3508|20.4298|20.4339|20.6953||||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1682|FBIZ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.87|4.87|4.9494|4.9464|4.9782|4.9872|5.0016|5.1055|5.0964|5.0184|5.0243|5.0258|5.0911||5.089|5.0827|5.0706|5.0786|5.0803|5.0794|5.0709|5.1956|5.1951|5.1944|5.2573|5.2511|5.2506|5.2587|5.3122|7.8333|7.8375|7.8367|7.8768|7.888|7.8896|7.8904|7.9182|8.6719|8.6723|8.6698|8.6988|8.6994|8.7002|8.7039|8.7173|8.7159|8.7183|8.716|8.7589|8.7635|8.7644|8.7601|8.7939|8.7855|8.7651|8.6995|8.6361|8.566|8.5711|8.5751||||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1683|EMCI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1685|CVGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9888|17.9875|17.9875|17.9875|17.9875|20.9465|21.146|21.0695|21.1525|21.1637|21.363|21.3953|21.4434|21.4434|21.5087|21.5368|21.5368|21.5368|21.7464|21.7464|21.7467|22.7466|22.0705|28.3087|28.5634|28.5453|27.7568|28.7802|28.7698|28.7691|28.1709|29.0617|29.049|29.041|28.4635|29.3658|28.5375|28.6019|28.8601|28.8608|29.7285|29.692|29.1485|30.0264|29.1485|29.1485|29.4488|29.4488|29.4488|29.4488|29.8714|29.874|29.874|29.877|30.2193|30.2193|30.2193|30.2193|30.5128|30.5128|30.5813|30.5813|30.5128|30.8473|30.9857||||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1686|MRIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4464|4.6389|4.6586|4.7076|4.7541|4.9674|4.9893|5.0259|5.1636|5.2687|5.2889|5.3456|5.4467|5.492|5.5146|5.541|5.6309|5.6489|5.653|5.729|5.748|5.784|5.79|5.9379|5.954|6.623|6.642|6.81|6.83|6.959||||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1687|USAK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.65|10.101|9.65|9.65|9.69|9.69|9.693|9.693|9.538|9.485|9.4989|9.442|9.355|9.359|9.359|9.359|9.23|9.419|9.418|9.417|9.39|9.423|9.303|9.292|9.265|9.2681|9.2638|9.2474|9.2231|9.2304|9.2321|9.2472|9.2536|9.3122|9.3139|9.3139|9.3187|9.3267|9.3312|9.3312|9.3321|9.3365|9.3378|9.3374|9.3346|9.348|9.37|11.373|11.4117|11.442|11.447|11.465|11.497|10.7942|10.503|10.3945|10.4621|10.2139|10.2225|10.4249|10.4141|10.4217|10.4481|10.4929|10.5018|10.5092|10.4891|10.4932|10.4958|10.5008|10.4564|10.4599|10.4441|10.4293|10.4321|10.4373|10.4327|10.5176|10.5441|10.5479|10.5248|10.5181|10.532|10.5316|10.5326|10.6299|10.6492|10.3572|9.6596|9.3975|8.6618|8.2924|8.3066|8.2142|8.3017|8.2963|8.2893|8.2411|8.3127|8.3003|8.3614|8.587|8.5812|8.5728|8.5533|8.7388|8.7624||||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1689|ESCA|shares_outstanding|0|||||22.4805|22.4805|22.4805|22.4865|22.4865|22.4865|22.4865|22.4865|22.4865|22.5345|22.5345|23.009|23.009|23.015|23.015|26.042|26.6907|26.0601|26.042|25.7177|25.4715|25.4414|25.4414|25.1171|25.1231|25.1351|25.2613|24.7568|25.2613|25.2613|24.6727|24.6727|24.6727|24.6727|24.6727|24.6727|24.6727|24.6727|24.6847|24.6967|24.8048|24.8048|24.8168|24.8228|24.8228|24.8228|24.8288|24.8288|24.798|24.672|18.618|18.504|18.564|18.648|18.786|18.306|18.558|18.63|18.648|18.582|18.402|18.306|17.676|17.508|17.508|13.0065|13.0065|12.9952|13.0017|12.8382|12.8442|12.8482|12.9048|13.0174|13.0174|13.0177|13.0651|12.868|12.848|12.8542|12.9737|13.0387|13.0311|13.0311|13.073|13.063|13.0107|12.9469|13.0289|13.0248|13.0298|13.0395|13.0082|12.9847|12.6718|12.6731|12.6976|12.616|12.616|12.616|12.616|12.6235|12.6235|12.6567|12.6928|12.7324|12.7624|12.7804|12.8129|12.8621|12.8839|12.8839|12.9091|13.365|13.4131|13.4273|13.4589|13.498|13.5332|13.6566|13.787|13.9091|13.9509|13.9981|14.0252|14.1151|14.13|14.1798|14.255|14.2712|14.302|14.305|14.3455|14.3646|14.3706|14.3716|14.4157|14.4397|14.4397|14.4388|14.4715|14.4676|14.265|14.2148|14.0969|14.1536||||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1690|PTSI|shares_outstanding|0|||||||||2.786|2.786|2.786|3.507|3.507|3.507|3.507|4.868|3.507|3.507|3.507|4.868|3.507|3.507|3.507|4.868|3.507|3.507|3.507|4.868|4.868|4.868|4.868|4.868|4.868|4.868|4.868|4.868|4.868|4.868|4.868|4.868|7.136|7.408|7.401|4.895|7.572|7.493|7.49|4.938|4.9624|||4.991|5.016|5.022|5.022|8.124|8.131|8.206|8.275|8.275|8.286|8.325|8.348|8.325|8.375|8.414|8.444|8.44|8.441|8.445|8.4697|8.4697|8.4736|8.4736|8.4832|8.612|11.2502|11.2502|11.2642|11.2672|11.2882|11.2882|11.2937|11.2942|11.2962|11.2962|11.3002|11.3002|11.3102|10.8964|10.7442|10.2856|10.2916|10.2936|10.3016|10.3076|10.3076|10.2708|10.2608|9.8381|9.7096|9.6787|9.6195||9.4096|9.4096|9.4136|9.4136|9.4146|9.4146|9.4146|9.4146|9.3306|8.9635|8.9186|8.6956|8.7016|8.7016|8.7016|8.7016|8.6657|8.6534|8.6552|7.9835|7.9916|7.9927|7.9927|7.4231|7.4283|7.4441|7.1148|7.1167|7.1266|6.4523|6.4098|6.3968|6.4064|6.3426|6.303|6.1609|6.1771|6.0543|6.0121|5.9566|5.9182|5.7573|5.754|5.7489|5.7423|5.7759||||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1691|KCLI|shares_outstanding|0|||||15.394|15.4|15.4|15.418|15.4|15.4|15.4|15.408|15.408|15.392|15.392|15.42|15.392|15.308|15.274|14.842|14.794|14.794|14.794|14.63|14.63|14.24|14.63|13.508|13.158|13.072|12.968|12.418|12.268|12.24|12.23|12.232|12.24|14.63|12.25|12.292|12.292|12.292|12.296|12.288|12.296|12.3|12.31|12.324|12.34|12.358|12.356|12.356|12.366|12.386|12.392|12.378|12.378|12.382|12.382|12.386|12.394|12.386|12.396|12.408|12.404|12.394|12.282|12.085|12.064|12.064|12.016|12.085|12.009|12.019|12.019|12.0266|12.0187|11.9963|11.9916|11.9962|11.938|11.938|11.9264|11.9246|11.927|11.9272|11.9365|11.9464|11.9217|11.9208|11.9249|11.9186|11.8909|11.8762|11.8757|11.8555|11.8604|11.765|11.8318|11.765|11.6375|11.5599|11.4754|11.4303|11.4568|11.5381|11.6494|11.5651|11.4963|11.4675|11.4677|11.4671|11.4673|11.4669|11.3455|11.3094|11.3095|11.0569|11.0571|11.0329|11.0231|11.0228|10.9844|10.9688|10.9678|10.968|10.8891|10.8252|10.7793|10.634|10.6089|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834|9.6834||||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1692|FOXF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.3171|36.3171|36.3171|36.5826|36.7437|36.9841|37.078|36.872|36.952|36.976|37.025|36.532|36.6514|36.858|36.891|37.232|37.429|37.514|37.607|37.656|37.759|37.988|37.991|38.171|38.384|38.524|38.559|38.6027|41.3966||||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1694|ADUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0963|10.4963|10.4992|10.5|10.5|10.748|10.751|10.759|10.774|10.774|10.775|10.775|10.818|10.818|10.823|10.882|10.898|10.913|10.913|10.953|10.982|10.99|11.01|11.091|11.108|11.108|11.108|11.136|11.455|11.464|11.527|11.628|11.625|11.634|11.632|11.691|11.697|13.097|13.126|13.178|13.2186|15.559|15.617|15.66|15.665|15.7994|||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1696|SPAR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1697|ARTNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||2.3309|2.3309|2.3309|2.3309|2.3444|3.2413|3.9223|3.9291|3.9426|3.9515|3.9853|4.001|4.028|4.037|4.046|4.0594||4.4775|4.4865|4.491|4.491|4.491|4.5202|4.5202|4.5386|4.5471|4.5634|4.6191|4.6239|5.773|5.7836|5.7865|5.8039|5.82|5.8295|5.8746|5.8769|5.9016|5.918|5.9522|5.9554|5.9801|6.0101|6.0101|6.0384|6.06|6.0751|6.086|6.1268|7.2741|7.281|7.3169|7.3219|7.3494|7.3867||7.4132|7.4488|7.4848|7.507|7.5171|7.5525|7.5764|7.637|7.6653|7.6753|8.5916|8.611|8.6417|8.6595|8.6953|8.71|8.7405|8.7816|8.7932|8.83|8.8638|8.8916|8.9004|8.9121|8.9202|8.929|9.0012|9.0577|9.0728|9.1067|9.1141|9.1275|9.145|9.1875|9.1932|9.215|9.2297|9.2412|9.2457|9.2505|9.2683|9.2785|9.284|9.2917|9.284|9.333||||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1698|HWCC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8672|20.8672|20.8672|20.8672||20.8672|20.8672|20.8672|||20.8672|20.8672|20.8672|20.9301|20.9871|19.4908|18.5777|17.8586|17.696|17.6426||17.6426|17.6497|17.6527|17.7327|17.7337|17.7584|17.761|17.7485|17.7632|17.767|17.7668|17.8118|17.8309|17.8306|17.8306|17.8995|17.9108|17.939|17.9411|17.954|17.9124|17.6798|17.5685|17.508|17.3166|17.1729|16.9622|16.7126|16.5834|16.4906|16.4022|16.4575|16.5018|16.4873|16.5062|16.4912|16.4824|16.5264|16.5234|16.6117|16.6124|16.6452|16.4089|16.557|16.5845|16.5918||||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1699|JOUT|shares_outstanding|0||||||||||||||||5.969|5.969|5.969|4.469|5.969|6.247|6.247|7.795|7.795|7.795|7.81|7.829|7.837|7.856|7.86|7.861|7.872|7.876|7.884|7.887|7.887|7.891|7.892|7.917|7.917|7.925|7.96|7.989|7.991|8.007|8.032|8.09|8.071|8.066|8.084|8.115|8.125|8.113|8.113|8.13|8.13|8.106|8.106|8.11|8.111|8.094|8.094|8.094|8.094|8.115|8.128|8.139|8.128|8.1474|8.1474|8.1474|8.1474|8.1685|8.1685|8.1687|8.1701|8.1859|8.3242|8.3349|8.3892|8.4173|8.4343|8.606|8.6606|8.7754|8.7976|8.8215|8.84|8.8605|8.9576|9.016|9.0792|9.0873|9.0768|9.0768|9.1219|9.15|9.167|9.167|9.2065|9.213|9.2177|9.223|9.2235|9.2834|9.2834|9.2834|9.5048|9.5655|9.5799|9.5798|9.7226|9.7329|9.7796|9.7834|9.868|9.887|9.8942|9.8925|9.9278|9.9278|9.9374|9.9374|9.9626|9.9645|9.9818|9.9818|10.0031|10.0047|10.007|9.983|10.0179|10.0213|10.0294|9.99|9.9852|9.9948|9.9948|9.9962|9.9934|9.9974|9.9974|9.999|10.0374|10.0501|10.0501|10.0165|10.0702|10.0826|10.0848||||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1700|RST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1702|MRLN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7456|11.214|11.355|11.467|11.505|11.528|11.618|11.701|11.737|11.755|11.83|11.976|12.0095|12.0303|12.2613|12.2999|12.3234|12.2013|12.1662|12.1938|12.2274|12.2464|12.6158|12.5954|12.6168|12.7789|12.8116|12.8617|12.871|12.8647|13.0218|12.8868|12.7807|12.7603|12.7164|12.7389|12.7405|12.7748|12.8623|12.9016|13.0047|12.9948|12.9296|12.9224|12.8211|12.8384|12.8479|12.7851|12.6173|12.4109|12.4923|12.5396|12.5648|12.5721|12.568|12.5256|12.5307|12.4495|12.4185|12.4389|12.4005|12.3677|12.3491|12.2856|12.1547|12.1136|11.8845|11.9422||||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1703|LCUT|shares_outstanding|0||||||||||||||||||||||||||||||||||11.008|11.008|11.006|10.006|11.006|11.006|11.004|11.004|11.035|11.035|11.041|11.041|11.041|11.041|12.514|12.534|12.563|12.384|12.384|12.385|12.402|12.405|12.407|12.43|12.46|12.495|12.522|12.564|12.582|12.587|12.588|12.598|12.6|12.6|11.818|11.7376|10.6071|10.5321|10.5016|10.4921|10.4899|10.4911|10.4911|10.4977|10.4977|10.5578|10.5607|10.561|10.8483|10.6882|10.8425|10.901|11.0308|11.0491|11.05|11.051|11.0745|11.1606|12.9218|12.9845|13.469|13.4808|13.2833|13.2931|13.3127|12.5612|11.9644|11.9659|11.9669|11.9851||11.9897|12.0231|12.0231|12.0153|12.0163|12.0463|12.0505|12.0645|12.0665|12.0829|12.0929|12.4309|12.4384|12.5311|12.5709|12.7545|12.8189|12.6953|12.7376|12.7774|13.4658|13.5119|13.6812|13.7121|13.8591|14.0002|14.0257|14.0302|14.2192|14.4297|14.431|14.5559|14.5717|14.7984|14.7972|14.9025|20.6059|20.741|20.7621|20.7641|20.9275|21.2552|21.2568|21.2557|21.4857|21.7687||||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1704|COUP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.9355|49.982|50.4952|52.9872|53.6042|55.0465|56.6168|56.9995|58.0625|59.4449|61.0435|62.7272|63.6673|64.529|64.8261|67.0739|68.8482|||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1705|DMRC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2794|7.2794|7.2904|7.2918|7.2562|7.2057|7.3043|7.3025|7.3239|7.4434|6.9643|6.9849|6.9656|7.008|7.0927|7.1084|7.1366|7.1684|7.3073|7.2649|7.2893|7.4011|7.5221|7.5722|7.6895|8.4272|8.54|8.553|8.906|8.919|9.077|9.085|10.509|10.523|10.695|11.263|11.324|11.651|11.847|11.876|11.888|11.891|12.135|12.433|12.429|12.446|12.645|12.659|15.3163|||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1706|CCBG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||13.3766||||14.5558|||13.5359|13.5781|13.6578|13.6688|13.7062|13.7906|13.8266|13.8266|13.835|13.8469|15.8938|15.9047|15.9219|15.9339|15.9248|15.9255|15.7945|16.7955|16.6954|16.6961|16.629|16.6027|16.4856|16.4863|16.4953|16.5089|16.5263|16.5273|16.5456|16.5919|16.5932|16.6067|17.6941|17.7026|18.6145|18.6238|18.6317|18.6666|18.5305|18.5321|18.5184|18.2866|17.7123|17.5601|17.1826|17.1747|17.1114|17.125|17.1397|17.0097|17.0097|17.0323|17.0364|17.0631|17.0674|17.0955|17.1001|17.1272|17.1273|17.1566|17.1603|17.1821|17.1979|17.2232|17.2324|17.3188|17.3363|17.3363|17.361|17.4267|17.4495|17.4329|17.4472|17.5326|17.1542|17.1444|17.1569|17.2217|16.8036|16.8071|16.8447|16.954|16.964|16.966|16.989|17.0441|17.0557|17.0585|16.7476|16.8125|16.7459|16.7489|16.7715|16.8118|16.7803||||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1707|GEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8976|36.9577|36.957|37.065|37.065|37.098|37.2831|37.2831|37.315|37.332|54.336|37.759|37.79|37.79|37.774|38.036|38.018|38.018|38.001|38.509|38.536|38.542|38.543|39.25|39.235|39.039|39.793|39.649|40.147|40.131|39.994|153.5486|153.5526|153.5526|153.5547|153.5547|154.4408|154.4408|154.5318|154.5321|156.3215|156.3216|159.4065|159.4467|161.4547|161.5713|161.6811|161.7817|164.7782|164.8054|164.8054|164.8105|166.7383||||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1710|EBTC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9371|8.0747|8.0942|8.1644|8.1883|8.2619|8.2809|8.302|8.3568|8.4301|8.4525|8.5067|8.5535|8.5769|8.5996||8.6743|8.8397|8.861|9.7729|9.9014|9.9312|9.9602|9.9879|10.0923|10.1294|10.1534|10.1839|10.3001|10.3263|10.356|10.4029|10.5444|10.6139|10.7128|10.7427|10.8769|10.8985|10.9162|10.9743|11.0985|11.1198|11.1371|11.1568|11.26|11.4204|11.4485|11.4757|11.5667|11.5823|11.5993|11.6099|11.6829|11.6962|11.7039|11.7082|11.7981|11.806|11.8161|11.8253|11.8973|11.9115|11.9262|||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1711|FFNW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8528|22.8528|22.8528|22.8528||20.5425|20.3372|20.0383|18.8231|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|18.8052|17.1906|16.7898|16.3921|16.4541|15.731|15.4661|15.1674|14.9491|14.5523|14.1997|13.7688|13.5104|13.3279|11.8981|10.9383|11.0358|11.0419|10.7639|10.7484|10.7794|10.9166|10.9146|10.7107|10.4576|10.3753|10.2961|10.253|10.1844|10.049||||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1712|NRIM|shares_outstanding|0|||||||||||||||||||||||||||||2.2553|2.2553|2.2553|2.2565|2.2553|2.2553|2.2553|2.2565|2.2565|2.2565|2.7299|2.7299|2.7299|2.7299|2.7299|3.7993|3.7993|3.7993|3.7993|3.7993|3.6172|3.9887|4.087|3.9741|4.1708|4.1708|3.8904|3.9705|3.7787|4.3152|4.3152|3.7787|3.968|4.0287|4.0287|4.2375|4.2351|6.5851|6.5853|6.5853|6.5824|6.5824|6.6326|6.7332|6.7332|6.7332|6.7332|6.7332|6.7373|6.7555|6.7173|6.7192|6.5775|6.5676|6.5977|6.6705|6.6933|6.7094|6.7114|6.7133|6.7248|6.6935|6.4389|6.3983|6.3873|6.407|6.4149|6.42|6.4226|6.3945|6.3178|6.3003|6.3118|6.3118|6.3151||6.3322|6.3381|6.3596|6.3715|6.3869|6.3869|6.4098|6.4272|6.4295|6.4334|6.4402|6.4668|6.4687|6.4705|6.4737|6.5116|6.5131|6.5154|6.5155|6.5377|6.5377|6.8309|6.8341|6.8542|6.8542|6.8544|6.8594|6.8771|6.8771|6.8771|6.8825|6.8979|6.9099|6.9107|6.8523|6.872|6.872|6.873|6.8844|6.8832|6.879|6.7295|6.5398|6.5588|6.3661|6.368||||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1713|LEE|shares_outstanding|0|||||53.168|46.768|52.936|52.936|52.936|51.736|50.66|51.452|50.66|50.66|49.792|49.792|49.792|49.792|49.692|49.722|49.692|49.086|49.434|49.086|49.384|49.072|48.82|48.146|47.772|46.688|46.494|46.13|46.088|46.15|46.14|46.182|46.174|46.182|46.256|47.05|46.37|46.364|46.2|46.364|46.364|46.352|45.52|45.816|47.768|47.55|47.366|47.398|46.958|47.028|47.022|46.69|46.452|46.401|45.508|45.131|44.841|44.55|44.35|44.321|44.318|44.398|44.259|44.195|44.1432|43.8702|43.81|43.7113|43.8223|44.0529|44.038|44.138|44.206|44.2903|44.311|44.4142|44.4253|44.5837|44.621|44.9416|44.9806|45.1682|45.217|45.3678|45.3699|45.4727|45.493|45.7389|45.7435|45.8828|45.881|46.0468|46.0499|46.1856|46.187|46.611|44.8979|45.0736|45.0736|44.9325|44.9157|44.9256|44.915|44.8741|44.8717|44.9469|44.953|44.8527|50.5412|44.9576|44.958|50.6336|51.7012|51.791|52.291|52.296|52.296|52.389|52.434|53.449|53.596|53.694|53.747|54.492|54.528|54.749|54.679|55.499|55.71|55.778|55.771|55.8628|56.634|56.717|56.712|56.708|57.046|57.08|57.141|57.691|57.73|58.823|57.646|58.136|58.136|58.359||||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1715|IMDZ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1717|MN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.501|13.5848|13.5849|13.5849|13.5849|13.5849|13.5849|13.6352|13.6352|13.6352|13.6492|13.7052|13.7064|13.7145|13.7145|14.7861|14.7761|14.7561|14.7361|15.0339|15.0339|14.9839|14.9839|15.0803|15.0403|15.0393|15.2636|15.333|15.333|15.311|15.6846|15.6206|15.6106|15.9565|16.2754|16.2754||||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1718|TLYS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6206|27.6302|27.6816|27.692|27.7129|27.7166|28.003|28.013|28.0126|28.0323|28.071|28.0775|28.5206|28.3561|28.4663|28.4741|28.4984|28.4984|28.551|28.763|28.7632|28.822|28.845|29.115|29.1353|29.2411|29.4087|29.486|29.5041|29.566|29.5767|29.6787|29.7287|29.7797|29.7797|||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1719|OPB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1723|ODC|shares_outstanding|0|||||10.2938|7.8125|10.32|10.6125|10.2938|10.9588|10.665|10.9875|10.9875|8.2462|10.9875|8.3438|8.3438|8.6138|8.5062|8.5062|8.5062|8.7688|8.5062|8.6325|8.6325|8.7525|8.8525|8.8662|8.8725|8.8025|8.83|8.9025|8.9175|8.93|11.1675|8.7362|8.7412|8.9412|8.7425|8.9112|8.7362|8.5112|8.7488|8.785|8.75|8.7362|8.6873|8.695|8.6262|8.5525|8.5517||8.5038||8.3856|8.2712|8.1238|8.2388|7.8387|7.8175|||9.0444||||9.0444||||9.0444|9.0444|9.0444|9.0444|9.0444|9.0444|9.0444|9.0444|9.0444|9.046|9.046|9.046|9.0475|9.0475|9.128|9.2029|9.2388|9.5221|9.6219||9.7211|9.7757|6.9559|6.7639|6.7635|6.7666|6.8188|6.9145|6.9609|6.9908|7.0099|7.0099|7.051|7.061|7.0676|7.1081|7.113|7.1234|7.1517|7.0006|7.0039|7.099|7.1367|7.1561|7.159|7.1774|7.0894|6.9248|6.9293|6.9886|7.0035|7.0217|7.019|7.0535|7.07|7.0717|7.0717|7.0819|7.0668|7.0685|7.219|7.2491|7.2492|7.2603|7.2604|7.2972|7.2966|7.2966|7.2966|7.3174|7.3154|7.317|7.4412|7.5632|7.6023|7.6094|7.6086|7.6121|7.4835|7.4604|7.4622|||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1724|HALL|shares_outstanding|0|||||||||||||||||||||||||1.637|1.637|1.637|1.637|1.637|1.637|1.7662|1.7662|1.7662|1.7678|1.7383|1.7178|1.7178|1.7195|1.7195|1.7695|1.8195|1.8195|1.7695|1.7695|1.777|1.7772|1.3272|1.777|1.777|1.777|1.827|1.777|1.777|||1.777|1.777|1.777|1.777|1.777|1.777|1.7772|1.778|1.8415|1.8415|1.8415|1.8415|1.8415|1.8414|1.8414|1.8415|1.8415|1.8415|1.8415|1.8415|1.8415|1.8415|1.8415|1.8415|1.8415|1.8611|1.8868|6.0622|6.062|6.0745|6.0745|6.0795|6.0795|6.0837|14.4736|14.4736|14.4808|14.4849|17.7599|17.7599|20.7682|20.7682|20.7683|20.7683|20.7683|20.8016|20.809|20.809||20.8637|20.8637|20.1137|20.115|20.1233|20.1242|20.1242|20.1242|20.1242|19.4548|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.2635|19.1887|19.124|19.2175|19.2184|19.246|19.1443|19.0973|18.9795|18.6686|18.6434|18.612|18.5661|18.2354|18.1579|18.169|18.1277|18.0587|18.0587|18.0267|18.1231|18.1231|18.1231|18.1231|18.1415|18.1415||||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1726|FNLC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.8322||||1.8451||||7.4398|||7.4174|7.4174|7.4174|7.4174|7.1171|7.1635|7.1624|7.1488|7.143|7.1285|7.1615|7.1642|7.1813|7.184|7.2671|7.2602|7.2661|7.2666|7.2735|7.287|7.3373|7.3236|7.3427|7.35|7.3568|9.8713|9.7856|9.8274|9.8328|9.8492|9.8179|9.7629|9.7708|9.7841|9.8091|9.8167|9.7325|9.7068|9.6902|9.6897||9.71|9.7222|9.7254|9.7442|9.7515|9.7582|9.7656|9.773|9.787|9.7937|9.8005|9.8122|9.8398|9.8472|9.8534|9.8599|10.6538|10.6598|10.6654|10.6712|10.7033|10.7107|10.7178|10.7244|10.7344|10.7412|10.7475|10.7539|10.7753|10.7822|10.7883|10.7939|10.8141|10.8194|10.8247|10.8299|10.8466|10.8519|10.8571|10.8627|10.8844|10.8902|10.8963|10.8992|10.9212|10.9334||||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1728|BPI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1729|GLOB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3452|33.3452|33.6039|33.9092|34.0069||34.2084|34.2|34.4|34.5|34.6476|34.7|34.927|35.1|35.2268|35.7093|35.7674|35.9|35.9657|36.3|36.6||36.9636|37.0335|39.5599||||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1730|CLCT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7169|6.9934|6.9937|6.9901|6.8674|6.8674|7.0049|7.0121|7.0121|6.8801|6.8828|6.743|6.7426|6.7448|6.7437|6.8166|6.7063|6.8053|6.835|6.8361|6.89|9.3245|9.3344|9.3355|9.3388|9.4334|9.1859|9.1892|9.0209|9.3101|9.3701|9.38|9.4103|9.297|9.198|9.1095|9.1872|9.1583|9.158|7.661|7.683|7.683|7.693|7.805|7.896|7.896|7.943|8.086|8.097|8.107|8.107|8.111|8.49|8.49|8.509|8.5|8.776|8.792|8.861|8.845|8.884|8.88|8.882|8.882|8.898|8.898|8.898|8.898|8.921|8.921|8.921|8.921|9.016|9.016|9.015|9.06|9.121|9.148|9.153|9.231|9.238|9.27|9.24||||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1731|FLXS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||7.057|7.068|7.077|7.091|7.105|7.123|7.134|7.144|7.15|7.155|7.176|7.181|7.187|7.193|7.211|7.215|7.118|7.095|7.02|7.024|6.957|6.927|6.958|6.955|6.964|6.795|6.842|6.827|6.705|6.492|6.507|6.4375|6.387|6.4918|6.2131|6.1073|6.0359|6.0342|6.0702|6.072|6.097|6.1986|6.238|6.2708|6.2774|6.2946|6.4306|6.4818|6.4872|6.4942|6.5351|6.538|6.5391|6.5414|6.5579|6.5612|6.5625|6.5638|6.565|6.5663|6.5693|6.5812|6.5712|6.5741|6.5756|6.5756|6.5756|6.5756|6.5756|6.5764|6.5764|6.6117|6.6426|6.6455|6.6888|6.6944|6.7101|6.7106|6.7622|6.7642|6.7955|6.9055|7.006|7.0775|7.1024|7.1067|7.1784|7.2232|7.3118|7.3707|7.4031|7.436|7.436|7.4804|7.5569|7.611|7.6557|7.7001|7.7743|7.7887|7.8149|7.8221|7.8452|7.8508|7.8546|7.8683|7.8838|7.8887|7.8942|7.9027|7.9418|7.95|8.0007|7.876||||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1732|OCUL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5695|21.3224|21.3335|21.4286|24.7192|24.7301|24.7503|24.7588|24.8215|24.8799|25.0241|28.9345|29.0555|29.3881|29.6582|37.2801|38.4769|40.5243|41.5181|42.837|44.1016|48.0796|50.3336|53.0377|62.9538|63.071|||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1733|RM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3367|12.4867|12.4867|12.4867|12.5849|12.5849|12.5869|12.6522|12.6686|12.7018|12.7156|12.7478|12.848|12.889|12.914|12.914|12.367|11.415|11.438|11.45|11.624|11.6525|11.667|11.659|11.748|11.788|11.79|11.777|11.919|11.663|11.409|11.013|11.175|11.243||||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1734|XONE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7983|13.2816|13.2816|14.3876|14.3876|14.417|14.417|14.417|14.4178|14.4286|14.4286|14.4286|14.447|15.9928|15.9953|15.9988|16.0171|16.0459|16.0459|16.0921|16.1246|16.1496|16.1496|16.233|16.2342|16.2849|16.3181|16.347|16.347|16.3865|16.8636|18.9462|||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1737|SNSS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0596|0.0598|0.0812|0.0814|0.0816|0.0818|0.0819|0.0953|0.0953|0.0955|0.0955|0.0956|0.0956||0.0956|0.0956|0.0956|0.0997|0.1611|0.6144|0.7391|0.7562|0.7671|0.7786|0.7786|0.7796|0.7806|0.7851|0.8583|0.8594|0.8602|0.8616|0.8997|0.9057|1.0017|1.0074|1.0325|1.1017|1.137|1.2578|1.2578|1.442|1.4489|1.4502|2.0879|2.0925|2.0937|2.3513|2.3999|3.4291|3.4371|3.4863|3.7422|3.7474|6.7578|11.0862|11.132|11.1393|11.1393|11.1465||||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1739|DXYN|shares_outstanding|0|||||5.706|5.706|5.706|5.712|5.725|5.725|5.725|5.725|7.62|7.62|7.62|7.62|11.65|11.65|11.82|11.841|11.806|11.84|11.87|11.045|10.669|10.16|9.907|9.88|9.947|9.647|9.642|8.951|8.722|8.722|8.726|8.725|8.722|8.722|8.73|8.737|11.217|11.22|12.26|11.231|11.227|11.213|11.217|11.217|11.214|11.214|11.205|11.193|11.201|11.202|11.204||11.202|11.203|||11.339|11.343|11.344||11.365||||11.5445|11.5438|11.5028|11.5025|11.5025|11.7787|11.755||11.723|11.7487|11.7487||11.769|11.7786|11.8399|12.0379|12.169|12.2719|12.2256|12.2719|12.3961|12.4362|12.6559|12.4068|12.7087|12.8893|12.9176|12.9437|13.0914|13.1164|13.0316|12.9534|13.0041|12.8914|12.6587|12.6062|12.5987|12.5981|12.7789|12.7629|12.8469|12.8467|12.8467|12.8429|12.9065|12.9065|12.9065|12.9052|13.1094|13.1094|13.1267|13.1267|13.2617|13.2796|13.3022|13.3116|13.4213|15.7599|15.7566|15.7716|15.8711|15.9791|16.007|16.007|16.1288|16.1288|16.1248|16.1|16.1259|16.1259|16.1413|16.1413|16.4189|16.4519|16.4619|16.3619|16.3439|16.3729|16.3618|15.8618|15.8171|15.8137||||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1740|RNWK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.866|32.104|32.57|32.958|33.574|33.552|36.395|36.9805|37.412|38.6005|38.9092|39.3528|39.8035|40.1742|40.3472|40.2592|39.961|39.7342|40.5478|39.8642|39.4202|39.4478|39.8345|40.9425|41.0492|42.2035|42.3662|42.4408|42.6565|42.7522|42.868|41.6125|41.5092|39.4458|40.0192|40.277|40.8195|38.5634|37.4985|36.3222|35.5745|35.6689|35.6689|35.051|33.5896|33.6052|33.693|33.7058|33.7642|33.7058|33.8968|33.914|34.0208|34.1108|34.1958|34.207|34.422|34.541|34.904|35.198|35.324|35.38|35.658|35.679|35.833|35.868|35.992|36.034|36.099|36.106|36.165|36.251|36.298|36.747|36.799|36.829|37.501|37.0995|37.105|37.289|37.341|37.5639|37.612|37.652|37.728|37.918|38.049|38.067|38.227|38.231|38.254||||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1741|XENT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5018|23.368|23.379|23.633|27.896|28.01|28.159|28.283|28.443|28.562|28.673|28.758|29.153|29.385|29.678|30.099|30.435|30.529|30.745|31.162|31.469|31.51|32.235|32.537|32.645||||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1742|VTL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1743|TWIN|shares_outstanding|0|||||13.28|13.044|13.064|13.044|13.044|12.872|12.872|12.872|12.832|12.736|12.832|12.736|12.736|12.66|12.736|12.66|12.22|11.896|11.896|11.896|11.896|11.896|11.444|11.436|11.38|11.46|11.3|11.292|11.292|11.292|11.292|11.292|11.292|11.292|11.292|11.2|11.196|11.2|11.196|11.196|11.196|11.196|11.196|11.196|11.096|14.576|11.108|11.108|11.108|11.1091||11.116|11.136||11.304|11.336|11.38|11.332|11.34|11.34|11.34|11.34|11.34|11.2592|11.2396|11.332|11.2313|11.2313|11.2313|11.2313|11.2313|11.2313|11.2313|11.2313|11.2313|11.2313|11.1913|11.2313|11.3453|11.3789|11.3935|11.4035|11.5351|11.6065|11.6441|11.5183|11.6193|11.6162|11.6264|11.664|11.6806|11.6832|11.6982|11.3929|11.2769|11.2841|11.1521|11.1701|11.2667|11.0293|11.0293|11.0293|11.1846|11.1846|11.1918|11.1982|11.313|11.3387|11.3487|11.3599|11.4197|11.4295|11.4295|11.3045|11.4097|11.2435|11.2435|11.213|11.2555|11.2649|11.2649|11.2619|11.2647|11.2853|11.268|11.2673|11.3234|11.3502|11.3502|11.3502|11.4386|11.5191|11.5191|11.5191|11.5725|11.5849|11.5513|11.5537|13.0655|13.0995|13.0985|13.2403|13.3325|13.406|13.406|13.406||||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1745|ORM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1749|HRTG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8868|29.795|29.795|29.795|29.8075|29.9956|30.2854|30.4414|29.8291|29.3011|29.0167|28.8404|28.4792|28.1564|23.5002|25.885|25.7698|25.7698|25.7698|29.4778|29.4322|29.2746|28.9638|28.6509|27.8915|27.7381||||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1750|CPSS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||5.8|8.4|8.4|8.4|8.734|8.734|8.734|8.772|8.806|10.82|10.864|11.426|13.299|13.313|13.542|13.557|13.779|14.279|14.299|14.409|15.21|15.21|15.215|15.659|15.659|15.659|20.108|20.108|20.108|20.3145|20.3359|20.223|20.3679|19.5374|19.5412|19.3544||19.3285|19.7018|20.5131|20.5283|20.2392|20.1897|20.2376|20.5889|20.7599|21.2868|21.4034|21.4715|21.5984|21.6255|21.6786|21.6876|21.8193|21.7993|21.7509|21.5047|21.5731|21.487|19.8387|19.1601|18.9583|19.698|19.4624||18.9|18.6502|18.4154|18.0349|17.6341|17.3648|17.2506|18.1228|18.1198|19.9215|19.7745|19.527|19.3313|19.2937|19.5631|19.8389|20.2648|21.3612|22.1506|24.0156|24.7555|25.1501|25.3397|25.5406|25.7502|26.1505|26.029|25.6165|24.9265|24.0887|23.7658|23.5871|23.2793|22.8839|21.8689|21.4886|21.4417|20.9626|22.6561|22.4217|22.1341|22.5257|22.5257|22.5309|22.5589|22.7155|22.5049|||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1751|NATH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||4.5|4.5|4.5|4.5|4.725|4.731|4.732|4.732|4.732|4.732|4.732|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|4.722|7.041|7.0402|7.0402|7.065|7.0653|7.0652|7.0652|7.0652|7.0297|7.0235|6.2431|6.243|5.6355|5.424|5.3664|5.2901|5.2797|5.2139|5.2139|5.1852|5.406|5.549|5.564|5.5909|5.5975|5.7093|5.7493|5.8715|5.9038|6.0181|6.0181|6.0917|6.0917|6.1807|6.0793|5.9247|5.7159||5.6119|5.4389|5.6409|5.5944|5.5944|5.5301|5.1834|5.0827|5.0511|5.0068|4.948|4.3638|4.4023|4.4169|4.4304|4.3786|4.4601|4.4601|4.4647|4.4822|4.4701|4.4742|4.4967|4.6044|4.4797|4.4305|4.3477|4.1773|4.1721|4.1721|4.1765|4.1765|4.179|4.1845|4.1845|4.1845|4.1875|4.1916|4.1772|4.1946|4.2268|4.227|4.2133|4.1414|4.1414||||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1752|CALA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8816|17.943|17.946|17.98|18.135|18.232|18.948|19.014|20.1|21.502|35.29|35.4574|35.477|35.759|35.828|35.963|37.204|38.834|39.0831|53.771|53.7753|63.514|64.687|70.5587||||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1753|CUR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1754|BREW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1756|AMRC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4033|41.0862|41.0924|41.7864|42.8607|43.3168|43.8806|44.4186|44.636|45.0319|45.1867|45.4347|45.5514|45.6946|45.8693|45.9758|46.1564|46.3498|46.3518|46.4621|46.5161|46.5179|46.6844|46.7831|46.4097|46.0593|45.7069|45.3782|45.5321|45.5035|45.533|45.4674|45.7325|45.9721|46.2755|46.3374|46.4129|47.0331|47.23|47.5102|47.7181||||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1757|ALCO|shares_outstanding|0||||7.252|7.252|7.252|7.252|7.248|7.232|7.2|7.208|7.2|7.176|7.176|7.176|7.176|7.178|7.178|7.166|7.166|7.151|7.148|7.137|7.148|7.166|7.048|7.048|7.028|7.028|7.028|7.028|7.028|7.028|7.028|7.028|7.028|7.028|7.028|7.028|7.028|7.028|6.89|7.028|7.028|7.028|7.028|7.028|7.028|7.028|7.028|7.0278|7.028|7.028|7.028|7.0278|7.028|7.028|7.028|7.0278|7.028|7.028|7.028|7.0278|7.028|7.028|7.028|7.0278|7.0278|7.0278|7.0278|7.0278|7.0648|7.0316|7.0445|7.059|7.0648|7.0735|7.075|7.0931|7.1096|7.1096|7.1096|7.1412|7.1591|7.1096|7.2848|7.3164|7.3164|7.3164|7.3686|7.3686|7.3674|7.3674|7.3716|7.3686|7.3749|7.3735|7.357|7.36|7.3737|7.3741|7.3742|7.374|7.3771|7.3692|7.37|7.375|7.3757|7.3752|7.3792|7.379|7.3701|7.343|7.346|7.3425|7.3494|7.3442|7.3494|7.3539|7.321|7.2898|7.2979|7.3036|7.2743|7.3505|7.3559|7.3613|7.3667|8.2842|8.2775|8.3256|8.2771|8.3021|8.3091|8.3155|8.3247|8.3063|8.2613|8.2388|8.2494|8.2484|8.1924|8.2|7.4548|7.4628|7.47|7.4765|7.4752|7.4797|7.4861||||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1758|TESS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||9.1732|9.2024|9.2969|9.3756|9.4475|10.0345|9.6142|||9.774|9.8078|9.864|9.8842|9.918|9.9382|9.9405|9.9765|9.9855|10.008|10.0485|10.0575|10.0442|10.0797|10.1124|10.0442|10.1144|10.1289|10.1413|10.1413|10.1441|10.1559|10.1697|10.1819|10.1725|10.1909|9.9639|9.9641|9.9677|9.992|9.4547|9.4633|9.4751|9.5447|9.4916|9.3094|9.3433|9.4362|8.2329|8.1753|7.9876|8.2384|7.7282|7.7325|7.761|7.2529|7.1172|7.0332|7.208|7.208|7.2267|7.2025|7.2319|7.401|7.5421|7.5516|7.4649|7.7511|7.7699|7.7793|7.7445|8.0235|7.9403|7.9632|7.9879|8.1393|8.1564|8.1583|8.1805|8.2808|8.2811|8.1334|8.1596|8.2333|8.2424|8.2461|8.2721|8.3047|8.3176|8.3248|8.3377|8.3575|8.3736|8.3835|8.3965|8.4267|8.4395|8.4485|8.4685|8.5085|8.5319|8.5432|8.5775|8.6371|8.7606|||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1761|HCCI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6754|10.6754|10.6754||10.685|10.7001|10.7046|10.7085|10.7847|13.7567|14.2143|14.2203|14.2902|14.3221|14.3261|14.4483|14.4966|18.0527|18.0621|18.0689|18.1207|18.1527|18.3122|18.3603|18.404|18.4408|18.4476|22.1099|22.1192|22.1464|22.1556|22.2134|22.2255|22.259|22.2729|22.3|22.4437|22.6042|22.8798|22.8917|23.0107|23.043|23.0501|23.0586|23.121|23.18|23.1856|23.1915|23.2479|23.2695|23.2956|||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1762|CTRL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1763|VRNS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8355|24.454|24.4564|24.5644|24.6856|24.8446|24.9081|25.7476|26.0692|26.2029|26.3734|26.6687|26.8218|27.2048|27.4684|27.8265|28.1462|28.7486|29.218|29.4243|29.5769|30.2632|30.327|30.4825|30.5833|31.4663|31.5435||||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1764|BOOT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9294|25.709|25.824|26.097|26.313|26.35|26.35|26.4121|26.487|26.545|26.561|26.5878|26.669|26.723|27.3|27.995|28.33|28.329|28.348|28.476|28.565|28.765|28.809|28.854||||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1765|SGA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||0.3817|0.3817|0.3817|5.8192|5.87|5.8958|5.7454|6.5292|5.7417|6.5292|6.5879|6.5292|5.7462|5.7454|5.7454|6.6146|6.5546|6.5554|6.5554|6.5546|6.5554|6.6121|6.6121|6.6116|6.62|6.62|6.6221|6.66|6.7771|6.8287|6.8662|6.8658|6.8658|6.8662|6.7966|6.7987|6.8146|6.8821|6.8194|6.8937|6.8528|6.8953|6.8936|6.953|6.935|6.94|6.954|6.984|6.9336|6.9318|6.8933|6.8426|6.7973|6.8176|6.8196|6.8196|6.8639|6.8391|6.743|6.7323|6.7327|6.7591|6.7607||6.7305|6.5604|5.618||5.6849|5.3159|5.6859|5.684|5.3099|5.3099|5.6758||5.3019|5.6698|5.3019|5.6693|5.2989|5.6665|5.2989|7.5666|5.679|5.681|5.683|5.737|5.744|5.744|5.744|5.8|5.799|5.828|5.923|5.856|5.856|5.856|5.856|5.891|5.891|5.919|5.919|5.936|5.94|5.939|5.939|5.952|5.952|5.952|5.95|5.99|5.99|5.988||||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1766|AGYS|shares_outstanding|0|||||18.204|9.091|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.204|18.231|18.238|18.231|18.393|18.436|18.436|18.436|18.436|18.444|21.945|21.963|22.012|22.438|22.06|22.06|22.282|22.8507|22.8561|22.8678|22.363|22.4007|22.4511|22.4511|22.4985|22.5342|27.5721|22.5792|31.0345|31.0568|||31.1286|31.1286|31.1286|31.1347|31.1347|31.1426|31.1465|31.2892|31.3498|31.552|35.6694|35.6714|31.6684|31.668|35.6985|35.7188|31.7817|31.9062|35.8719|35.9446|32.057|32.1156|35.7056|32.1156|32.1156|32.1982|32.249|28.7259|28.8205|30.3811|30.4608|30.488|30.5265|30.5845|30.6165|30.6555|31.3953|31.429|26.3906|23.5271|23.5271|||22.672||22.7101|23.0311|23.0961|22.932|23.0111|23.0111|23.0518|23.0224|23.002|22.5753|21.9727|21.8758|22.1042|22.1415|22.137|22.1459|22.4046|22.4289|22.427|22.468|22.6172|22.8142|22.8226|22.7894|22.9242|22.9441|22.9491|22.9426|22.9391|23.1522|23.2074|23.2107|23.3665|23.3185|23.4025|23.3247|23.5269|23.5306|23.5351|23.5014|23.6802|23.6585|23.6569|23.6094|23.6129||||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1767|AMPH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6359|44.6454|44.6468|44.662|45.3295|45.2065|45.1985|44.9421|45.0913|46.038|46.2486|45.9582|46.2489|45.8964|46.6236|46.6568|46.4168|46.1597|46.6311|47.0986|47.2177|47.1999|46.577|46.3061|47.4949||||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1768|ESI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.5719|120.2392|137.291|137.3043|182.067|192.2216|210.861|210.8796|229.4642|229.5237|229.5972|278.4208|284.2212|285.7|286.3|287.1|287.3934|288.1|288.2|288.3|289|257.5|256.6|251.1|250.1|248.7|248.7527||||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1769|BBX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1770|TNDM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1378|2.2926|2.2978|2.3455|2.3492|2.3655|2.978|3.0007|3.0071|3.0255|3.0348|3.0613|3.0642|3.1096|4.9836|5.0229|5.487|10.119|46.636|53.1858|57.364|57.554|57.982|58.589|59.029|59.396|60.071|60.787||||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1773|RUBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1774|MCBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4694|||8.06|8.06|8.06|8.06|8.0617|8.0623|11.1146|11.573|11.573|11.5822|16.7804|16.5393|16.5465|16.7009|16.7018|16.7089|16.7142|16.726|16.753|16.7599|16.7814|16.831|16.8593|16.8957|16.9145|16.9864|17.0155|17.0328|17.0673|17.2289|17.1792|17.001|16.9684|17.017|17.0214|17.0248||17.1615|17.6593|17.7018|17.6981|17.6964|17.6825|17.6802|17.6796|17.6796|27.0838|27.0828|27.0828|27.0828|27.0828|27.0828|27.2038|27.2538|27.2613|27.2613|33.8011|33.7884|33.7884|33.8038|33.8668|33.8668|33.8668|33.8668|33.9251|33.9251|33.9223|33.9207|33.9408|33.9448|33.9385|33.942|33.973|34.0175|34.0143|34.0143|34.0454|34.0437|34.0648|34.0611|34.1035|34.108|34.1149|34.1013|||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1776|AHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4519|20.452|20.4519|20.4519|20.478|20.478|20.4788|20.479||20.5349|20.5382|20.5382|20.7566|20.7902|21.0717|21.098|21.289|21.5096|21.5156|21.5398|21.5803|21.8425|21.9576|21.9636|21.9793|22.0853|22.0049|21.8858|21.8336|22.0514|21.9901|21.896|21.7851|21.7827|21.7137|21.5882|21.4931|21.5776|21.6763|21.6763|21.6763|21.7315|21.7532|21.7532|21.7391|21.7474|21.7301|21.6794|21.6269|21.5434|21.4953|21.4435|21.4104|21.4104|21.4104||||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1777|LEAP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1778|SFY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1779|DAVE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1781|AP|shares_outstanding|0|||||9.544|9.545|9.545|9.546|9.545|9.547|9.547|9.547|9.547|9.548|9.55|9.55|9.55|9.552|9.556|9.578|9.576|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.577|9.577|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.578|9.59|9.59|9.59|9.6026|9.6026|9.6026|9.603|9.6026|9.6026|9.6089|9.609|9.6089|9.6325|9.6325|9.632|9.6325|9.6325|9.6475|9.654|9.7075|9.7075|9.715|9.747|9.7575|9.7575|9.7625|9.8295|9.8295|9.8375|9.8375|9.837|9.9075|10.1775|10.1775|10.177|10.1775|10.1775|10.1775||10.1775|10.2|10.22|10.246|10.2468|10.2468|10.2468|10.305|10.3052|10.3256|10.3256|10.326|10.3314|10.3428|10.3428|10.346|10.346|10.363|10.363|10.373|10.373|10.41|10.425|10.426|10.426|10.44|10.44|10.44|12.217|12.271|12.271|12.271|12.271|12.361|12.361|12.361|12.362|12.491|12.495|12.495|12.513|12.624|12.642|12.652|12.659|12.794|18.3087|||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1782|NATR|shares_outstanding|0|||||17.751|17.978|17.978|17.972|17.846|17.846|18.021|18.021|22.195|22.195|22.195|16.064|16.01|16.01|16.01|15.984|15.978|15.945|17.607|17.001|17.618|17.001|17.001|16.688|16.69|16.694|16.672|16.688|16.646|16.58|16.574|16.6|16.654|16.643|16.652|16.538|16.691|16.685|16.648|16.648|16.709|16.715|16.694|18.37|18.2371|18.2411|18.3902|18.4092|18.502|18.854|18.962|19.112|18.796|18.373|18.424|18.585|18.566|18.438|18.221|18.025|17.877|17.643|17.246|17.128|17.1113|16.749|16.697|16.426|16.267|16.281|16.287|16.266|16.237|15.81|15.493|15.132|13.944|13.918|13.941|14.179|14.73|15.041|15.094|14.875|15.061|15.296|15.25|||||15.51||||||15.5102|15.5102|15.5102|15.5102|15.51|15.51|15.51|15.51|15.513|15.514|15.533|15.533|15.559|15.567|15.569|15.602|15.609|15.761|15.81|15.874|15.962|16.208|16.179|16.179|16.203|18.901|18.662|18.709|18.783|18.625|18.588|18.719|18.747|18.754|18.757|18.863|18.893|18.902|18.919|19.046|19.13|19.204|19.2037|19.273|19.302|19.331|19.41|19.47|19.51||||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1783|BSTC|shares_outstanding|0||||||||||||||||||||||||||||||||||||4.506|4.533|4.565|4.567|4.587|4.63|4.624|4.676|4.717|4.782|4.832|4.87|4.871|4.871|4.871|4.873|4.883|4.883|4.883|4.873|4.873|4.8834||||4.8861||||4.5659||||4.5298|4.5298|4.5298|4.5298|4.5298|4.5298|4.5455|4.5508|4.5508|4.5508|4.5778|4.5778||4.8806|4.8881||||5.3263|||||5.3627|5.2615|5.2615|5.2615|5.3161|5.3161|5.3161|5.3295|5.4808|5.7225|5.9508|6.0068||6.0088|6.0373|6.2383|6.3273|6.3658|6.2758|6.2758|6.2939|6.2939|6.3601|6.3611|6.3361|6.3479|6.3316|6.3916|6.3645|6.3514|6.3398|6.338|6.3544|6.4022|6.477|6.5007|6.7306|6.7397|6.8479|6.9211|6.9186|7.023|7.0148|7.1496|7.1563|7.172|7.167|7.1642|7.1892|7.1992|7.2442|7.2835|7.2759|7.2869|7.3319|7.3428|7.3396|7.3375|7.345|7.345|||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1784|SB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.5|54.5|54.5013|54.5013|||54.5129|54.5129||65.8727|65.8765|65.8765|70.8833|70.8872|70.8919|70.8919|76.6514|76.6563|76.6615|76.6615|76.6765|76.6821|76.6821|83.4365|83.4428|83.446|83.4503|83.4503||83.4662|83.4862|83.4862|83.5618|83.5618|83.4779|99.2516|101.4902|101.5158|101.5267|101.5267|101.5455|101.5543|101.5647|103.0057|101.2327|101.2711|101.288|104.251|102.2642|102.1224||||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1785|NWHM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4488|16.4488|16.4488|16.4488|16.4488|16.5165|16.5165|16.5165|20.5431|20.709|20.712|20.712|20.7122|20.8634|20.8757|20.8766|20.8768|21.0079|20.8558|20.4384|20.0589|20.0491|20.097|20.097|20.097|18.9572|18.232||||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1787|CNBKA|shares_outstanding|0|||||||||||||5.852|5.852|5.852|5.852|5.752|5.752|5.752|5.722|5.722|5.722|5.722|5.722|2.641|2.605|2.975|5.8|3.066|3.062|3.062|5.722|3.092|3.03|3.077|5.722|5.722|5.722|5.722|5.722|5.722|5.722|5.8|5.722|5.722|5.722|5.722|5.722|5.722|5.722|5.723|5.724|5.73|5.738|5.739|5.758|5.765|5.778|5.778|5.79|5.794|5.895|5.818|5.822|5.821|5.821|5.763|5.67|5.6408|5.5604|5.5604|5.5504|5.5404|5.5404|5.5154|5.5154|5.5159|5.5174|5.5174|5.546|5.5178|5.5192|5.5208|5.5244|5.5248|5.5264|5.5264|5.5341|5.5354|5.5353|5.5354|5.5354|5.5411|5.5411|5.5411|5.5412|5.5423|5.5423|5.5438|5.5438|5.5438|5.5412|5.539|5.5384|5.5303|5.5303|5.5303|5.5303|5.5303|5.5303|5.5368|5.5402|5.5406|5.5406|5.5406|5.5427|5.5483|5.5484|5.5487|5.555|5.5566|5.5566|5.5566|5.5566|5.5567|5.5567|5.5669|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|5.5679|||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1789|GORO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.147|34.207|34.232|34.3246||41.0955|42.3455|46.0955|48.1003|48.7003|49.4304|52.9983|52.9983|52.9983|52.9983|52.9473|52.9983|53.0069|53.0158|53.0158|52.6794|52.6794|53.2794|53.3794|53.7794|54.1794|54.1794|54.1794|54.1794|54.1794|54.1794|54.1794|54.2667|54.2667|54.2667|56.5669|56.5669|56.8398|56.8398|56.8915|56.9165|57.2308|57.5921|57.7187|58.8504|61.4968|64.8116|65.6915|65.6915|69.5415|70.0611||||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1791|JAKK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.2999|0.2999|0.5975|0.2999|0.6271|0.7306|0.7331|0.8823|0.8819|0.8844|0.8901|0.9295|0.9772|1.5993|1.6076|1.9273|1.9338|1.9413|1.9207|1.7992|1.8017|1.8129|1.8337|1.8827|1.9669|2.3585|2.4376|2.4473|2.4586|2.4175|2.4179|2.4867|2.5317|2.6092|2.6232|2.6666|2.6666|2.6691|2.6919|2.6945|2.7472|2.7561|2.7766|2.7777|2.8144|2.8236|2.8234|2.8624|2.7389|2.7433|2.7521|2.7934|2.7926|2.7928|2.7521|2.7639|2.7896|2.7911|2.7639|2.732|2.7221|2.7199|2.5969|2.5943|2.6015|2.6022|2.2022|2.1969|2.2306|2.2305|2.2304|2.2669|2.3278|2.3278|2.3265|2.2682|2.327|2.3373|2.2599|2.1154|2.0474|2.0276|2|1.9377|2.3209|2.6987|2.6987|2.6957|2.917|2.917|2.917|2.917|2.9417|2.9464|3.521|3.521|3.5548|4.2396||||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1792|JONE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1793|ALIM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0701|2.0759|2.0769|2.0837|2.0889|2.0929|2.0938|2.0952|2.0952|2.0955|2.0999|2.1028|2.1038|2.1061|2.1061|2.1074|2.5358|2.6894|2.9515|2.9547|2.9591|2.9603|2.9647|3.0004|3.0004|3.025|4.3141|4.3242|4.3242|4.4695|4.607|4.6098|4.6658|4.6692|4.6692|4.6719|4.7313|4.7334|4.7344|4.9659|5.0289|5.0317||||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1794|USLM|shares_outstanding|0|||||||||||||||||||||||||||||||||3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.836|3.862|3.922|3.922|3.922|3.922|3.922|3.952|3.952|3.969|3.971|3.971|3.977|3.977|3.982|3.982|3.9817|3.9817|3.9817|3.9817|3.9817|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.7998|5.8156|5.8226|5.8435|5.8435|5.8453|5.8766|5.9478|6.0032|6.1431|6.1492|6.1932|6.2101|6.2103|6.2689|6.2976|6.3089|6.3154|6.3265|6.3292|6.3416||6.3544|6.3904|6.3416|6.3936|6.4017|6.4017|6.4023|6.4104|6.4156|6.4166|6.2174|6.2354|6.2479|5.5499|5.5499|5.558|5.5575|5.5575|5.5651|5.5751|5.5773|5.5779|5.5776|5.5953|5.5977|5.5997|5.5997|5.6057|5.5637|5.5646|5.5646|5.5741|5.5765|5.5767|5.5767|5.5888|5.5927|5.598|5.5977|5.6074|5.61|5.6128|5.6128|5.6228|5.6272|5.6279||||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1795|MCHX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8919|24.9292|25.4838|25.4838|35.6045|36.6894|36.7088|37.1497|38.5411|39.1096|39.129|39.2953|42.0111|42.2537|40.9371||40.1642|39.3283|38.4772||35.6855|36.1751|36.0592|35.3684|35.3083|35.2642|35.0577|35.495|35.6115|36.9053|37.2677|37.549|37.1651|37.6672|37.6725|37.548|37.7289|37.7895|38.2169|38.49|42.0934|42.7997|42.8438|42.05|42.011|42.3152|42.065|41.944|41.9943|43.3158|43.1586|43.06|43.1004|43.3404|43.6693|43.792|43.8222|41.781|41.854|42.021|42.06|42.988|43.088|44.271|44.429|43.553|39.5576|||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1796|EPM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0018||||0.0019||||0.0012|0.0012|0.0012|0.0012|0.0012|0.0012|0.0015|0.0015|0.0031|0.0531|0.1265|0.2515|0.2515|0.2515|0.2515|0.2515|0.2763|0.2763|22.9454|23.3146|23.3896|23.4096|24.7746|24.7775|24.9484|25.2107|26.3007|26.3007|26.3507|26.7592|26.7762|26.7762|26.9172|26.8604|26.8704|26.9172|26.2591|26.2591|26.5303|26.9931|27.1611|27.1429|27.0614|27.4417|27.5046|27.5546|27.6129|27.7827|27.817|27.817|27.8822|28.052|28.1068|28.4|28.609|28.5997|32.0622|32.5713|32.6156|32.7977|32.8601|32.9093|32.8452|32.6703|32.8814|32.8919|32.9079|33.0455|33.0623|33.0623|33.0873|33.0667|33.1715|33.1715|33.0805|33.1579|33.1867|33.1867|33.1837|33.0031|33.107|32.9565|32.9565|32.9565|||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1797|OLBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1799|TRUE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.0383|76.8143|76.983|79.8118|81.6609|82.2543|82.574|83.0167|83.7398|84.2863|85.2897|86.1595|89.0984|97.5752|99.8926|100.4287|100.8975|101.6064|103.8193|104.3375|105.119|105.8956|106.4924|106.8658|107.1836|107.91||||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1800|TAT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5109|25.3637|25.3637|30.3265|30.3335|30.5065|33.0743|33.6443|34.6191|36.5038|36.5673|36.579|36.6534|36.6542|36.866|36.8749|36.8907|36.9304|37.3382|37.3402|37.4027|37.4479|37.4833|40.7081|40.7891|40.9946|41.0101|41.0178|41.1086|47.1606|47.205|47.2205|47.3122|47.7053|47.7278|50.3192|50.3839|50.5914|50.6056|52.4136|52.4967|52.39|57.7087|62.2301|62.3491|62.7593|76.3356|||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1801|AE|shares_outstanding|0|||||3.401|3.401|3.401|3.352|3.401|3.401|3.401|3.454|3.454|3.454|3.479|3.479|3.479|3.479|3.479|3.479|3.479|3.479|3.479|3.514|3.672|3.672|3.672|3.783|3.783|3.783|3.783|3.783|3.783|3.783|4.161|4.161|4.161|4.16|4.162|4.164|4.162|4.167|4.167|4.167|4.162|4.167|4.18|4.181|4.182|4.183|4.198|4.198|4.198|4.198|4.203|4.203|4.214|4.214|4.216|4.218|4.218|4.218|4.218|4.218|4.218|4.218|4.218|4.218|4.218|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176||4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.2176|4.218|4.2336|4.2336|4.2355|4.2358|4.2423||||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1802|MNTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.875|4.875|4.875|4.875|4.875|4.875|5.1099|7.8599|7.8599|8.0579|9.8059|9.8093|9.8093|10.0216|10.2876|10.5844|10.8361|10.8361|11.1361|11.1605|11.3715|11.3725|11.3725|11.3946|11.4095|11.4095|11.4095|11.6811|11.6997|11.7276|12.2276|12.2684|12.2959|12.2959|13.7605|13.8013|13.8222|13.8229|13.8229|14.9897|16.0138|16.0146|16.0146|16.0721|16.1257|16.1261|16.1382|16.2003|16.5522|16.5567|16.5851|16.6179|16.669|19.6065|19.6154|19.6458|19.6827|19.6827|19.6919|19.7132|19.7601|19.7675||||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1803|FLXN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7461|15.609|15.6243|15.6273|21.4401|21.4614|21.5009|21.5394|21.5704|21.5704|27.5211|27.5274|31.6675|31.7527|31.9049|31.9839|37.6109|37.6326|37.8075|37.8253|37.9463|37.9926|38.1066|38.1524|38.3615|38.5624|49.2704|49.3029|||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1804|IVAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.248|12.251|12.267|12.345|12.449|12.533|12.534|12.614|12.154|12.154|11.96|11.992|11.887|11.943|11.698|11.709|11.715|11.7862|11.7862|11.8422|11.9347|11.9347|11.9418|12.0036|12.004|12.06|12.06|12.093|12.125|12.182|12.1977|12.3158|16.953|19.9913|20.0388|20.0388|20.182|20.3681|20.391|20.6283|20.669|20.9982|21.1117|21.1513|21.188|21.394|21.5405|21.5748|21.591|21.6931|21.6931|21.795||21.9255|21.9356|22.0671|22.079|22.2755|22.4305|22.439|22.558|22.8255|22.8815|23.0804|23.122|23.263|23.4624|23.4648|23.466|23.7773|23.7931|24.006|23.767|23.877|23.6253|23.2261|23.275|23.0754|22.1358|21.8486|20.372|20.6499|20.9237|20.9303|20.939|21.4037|21.7824|21.789|21.811|22.361|22.5833|22.8145|22.7|22.9601|22.9999|23.232|23.346|23.4891|23.6352||||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1805|UFPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||4.451|4.611|4.611|4.611|4.622|4.622|4.627|4.627|4.627|4.627|4.637|4.627|4.637|4.653|4.699|4.666|4.666|4.677|4.677|4.707|4.707|4.78|||4.295|4.372|4.3884|4.3884|4.3884|4.2027|4.2274|4.2274|4.2174|4.3464|4.3653|4.3653|4.3657|4.6726|4.492|4.5197|4.5197|4.6139|4.6139|4.6307|4.6786|4.8139|4.815|4.8231|4.8281|4.9048|5.0722|5.1438|5.1568|5.2643|5.3483|5.3748|5.3754|5.499|5.5218|5.6417||5.785|5.7875|5.9191|5.9454|6.0858|6.1522|6.2156|6.3388|6.4649|6.4724|6.5272|6.5547|6.6438|6.7153|6.7319|6.7499|6.797|6.8039|6.8834|6.9007|6.9968|7.0542|7.0566|7.0688|7.1081|7.1248|7.1382|7.1408|7.1488|7.1935|7.1985|7.2125|7.2319|7.2521|7.2702|7.2804|7.3216|7.3596|7.3732|7.3854|7.4144|7.4282|7.4371|7.4462|7.4828|7.4948||||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1808|ERII|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.0064|50.0081||50.0969|50.1539|50.1643|51.2157|51.3119|52.4368|52.4794|52.5962|52.6086|52.636|52.6431|52.6451|52.3066|50.8705|50.874|50.9025|51.0192|51.0321|51.1088|51.3541|51.4971|51.6971|51.7666|51.919|52.0154|52.0312|52.2573|52.4688|52.2155|52.124|52.3014|53.1626|53.9297|53.5724|53.5924|53.9056|54.0273|53.495|53.7749|53.9401|54.4787|54.904|55.1137|55.2618|55.543|55.677||||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1810|AGTC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.286|14.082|16.41|16.441|16.476|16.476|17.979|18.033|18.033|18.048|18.053|18.074|18.077|18.088|18.093|18.105|18.121|18.126|18.13|18.164|18.168|18.207|18.2184|18.2193|25.764|25.793|25.8579|||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1811|DGICA|shares_outstanding|0|||||||||||||9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.2711|9.3013|9.3227|9.3227|9.3458|9.3458|9.3653|9.3653|9.3778|9.3778|9.3938|9.3938|9.408|9.408|9.4276|9.4276|9.4276|9.4453|9.4453|9.4702|12.6489|12.9209|12.9333|12.9333|12.9333|13.1573|13.0062|13.0062|13.0062|13.4667|7.6029|7.8918|7.9418|7.9478|8.0838|7.9858|10.6637|10.717|10.765|14.4365|14.5236|14.5769|14.6587|14.7795|14.8612|15.0194|15.3154|15.4799|15.6434|15.7421|15.8225|15.8888|15.9455|15.9877|16.0773|16.205|16.201|16.298|16.4026|16.4998|16.5847|22.7637|23.2052|23.4696|23.537|23.9173|23.9234|23.9647|23.9933|24.578|24.8218|25.0867|25.1557|25.3386|25.3068|25.1987|25.2766|25.4059|25.4462|25.4273|25.5639|25.4613|25.4818|25.4708|25.4821|25.4941|25.5017|25.5303|25.5427|25.6435|25.5898|25.5697|25.5159|25.5482|25.5796|25.6171|25.6045|25.602|25.7531|25.9327|26.0169|26.4227|26.4609|26.5907|26.8901|27.0969|27.1445|27.9874|28.0204|26.076|26.1577|26.4714|26.7633|27.0576|27.1911|27.3689|27.3775|28.1387|28.2|28.2634|28.3074|28.3935|28.4269|28.5438|28.6264|28.7781|28.8741|29.088|29.1106|||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1812|III|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4297|40.4297|40.4297|31.366|31.3575|31.208|31.2402|31.3073|31.4759|31.451|31.48|31.8|31.952|31.985|32.063|32.601|36.335|36.385|35.987|36.276|36.171|36.107|36.103|36.399|36.58|36.601|37.06|37.122|37.375|37.101|36.801|36.762|37.093|37.232|37.093|37.219|37.435|35.51|35.735|42.14|42.253|43.177|43.34|43.56|43.835|44.899|45.138|45.43|45.938|47.22|47.475|47.478|46.948|47.675||||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1814|PCYG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.1619|0.2086||0.2269||0.2493|0.2493|0.2496|2.9855|2.9855|3.1095|3.2502|3.5269|3.5249|3.9944|4.1327|4.2748|4.3221|4.7484|5.0868|5.3743|5.4371|5.4918|5.5684|5.6511|5.6569|5.69|7.0905|8.9312|8.9308|8.9308|8.9498|8.9607|9.0449|9.1923|9.2175|9.2175|9.2824|9.4608|10.0772|10.5698|10.614|10.7015|10.8083|10.8844|11.0726|11.1959|11.387|11.6125|11.6579|11.7749|11.862|12.0874|12.2456|12.4682|13.7781|16.1285|16.5587|16.7421|16.91|16.928|17.1066|17.2342|17.3974|18.8756|19.0951|19.1658|19.207|19.2293|19.3098|19.358|19.4129|19.4238|19.4238|19.5346|19.7654|19.7735|19.7925|19.8393|19.8713|19.7934|19.7412|19.58|19.458|19.4845|19.4998|||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1815|NVTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8134|31.8033|31.813|31.924|31.9351|32.0259|32.2645|32.4459|41.1435|42.3078|43.5435|50.208|53.5959|53.7101|68.976|74.9908|75.4807|89.601|93.763|96.515|98.7961|101.92|131.289|178.3468|||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1818|HNRG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|7.0932|8.9863|12.1681|12.1681|12.1681|12.1681|12.1681|12.633|12.798|16.3625|16.3625|16.4025|21.9025|22.446|22.446|22.446|27.758|27.782|27.782|27.782|27.791|27.924|28.064|28.136|28.175|28.309|28.309|28.316|28.341|28.529|28.529|28.605|28.618|28.751|28.758|28.771|28.778|28.962|28.962|29.044|29.058|29.251|29.251|29.251|29.268|29.413|29.413|29.763|29.81|29.955|29.956|30.177|30.177|30.245|30.245|30.247|30.249|30.42|30.42|30.465||||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1821|SYX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||35.625|36.709|37.857|37.857|37.857|37.857|37.857|37.857|37.856|38.231|38.232|38.232|37.396|36.128|36.128|36.09|35.732|35.732|35.238|34.288|34.1043|34.1043|34.1043|34.1043|34.1043|34.1043||34.104|34.1043|34.1043|34.1043|34.1043|34.1149|34.279|34.2881|34.355|34.3913|34.4051|34.4328|34.6827|34.6896|34.7126|34.7612|34.7645|35.0126|35.135|35.3414|35.9805|36.0509|36.089|36.0921|36.529|36.6402|36.469||36.2237|36.267|36.378|36.4508|36.644|36.677|36.678|36.7547|36.868|36.384|36.392|36.3985|36.471|36.531|36.531|36.555|36.685|36.718|36.718|36.7293|36.75|36.794|36.794|36.8082|36.818|36.884|36.859|36.8727|36.878|36.908|36.914|36.9243|36.947|36.997|37.071|37.0938|37.173|37.192|37.26|37.3355|37.428|37.486|37.526|37.6785|37.52|37.475||||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1822|EGY|shares_outstanding|0|||||||||||||||||||||||||||||8.215|8.215|8.215|8.215|8.857|8.857|8.857|8.857|8.857|8.857|8.857|8.857|8.871|8.871|8.871|8.871|8.871|8.871|8.865|8.865|8.865|8.865|8.865|8.866|8.865|8.866|||8.8655||||15.5665||||20.75|||20.75|20.75|20.75|20.75|20.7446|20.7446|20.7446|20.745|20.7446|20.7446|20.7619|20.8364|20.8364|21.2166|21.2166|21.3301|21.3747|21.4551|21.4551|31.8557|32.826|56.2173|56.4998|56.614|57.5763|57.6055|58.3583|58.4453|58.9978|59.1078|59.1936|59.0245|59.4945|59.1942|58.2427|58.2457|58.2617|58.2617|58.1153|56.5936|56.3551|56.4273|56.4273|56.4473|56.8173|57.0173|57.0406|57.1189|57.1189|57.3239|57.8458|57.8458|57.8781|57.9098|57.6764|56.2861|56.8503|56.8819|56.9581|57.7605|57.8011|58.3146|58.2734|58.4094|58.5272|58.4954|58.3954|58.6339|58.5545|58.5918|58.7938|58.818|58.8629|58.8629|59.4205|59.5389|59.5957|59.7113|59.7562|58.5931|58.0246|57.633|57.4561||||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1825|AIQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1826|NSTG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5947|14.616|14.62|18.053|18.101|18.201|18.272|18.392|19.386|19.506|19.57|19.772|19.834|19.928|21.528|21.684|25.1656|25.3389|25.421|25.6963|25.785|30.769|30.9134|35.044|35.367|35.736|36.298|37.703|37.9369|43.736|||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1828|TSQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6842|17.2742|17.3742|17.3742|17.3742|17.8581|17.8633|17.8633|18.3945|18.3945|18.3945|18.4689|18.4785|18.3945|18.4785|18.4965|18.8965|18.945|18.945|18.9618|18.9618|18.9618|18.9621|18.9782|18.9782||||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1830|DERM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1831|CUI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1832|MOBL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.7704|75.943|76.1538|77.9217|78.6037|80.2014|81.3262|85.0415|85.6547|87.8291|89.066|92.1804|94.1003|96.0488|97.204|100.6082|102.4542|105.4205|106.2065|108.6704|109.77|112.0307|112.7254|115.3698|116.8435|118.555|||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1833|TTOO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0216|20.0406|20.0416|20.199|20.313|20.3393|24.1754|24.2831|24.3647|30.4313|30.4827|30.5943|30.7639|35.7963|35.9489|36.0199|43.4724|44.0388|44.1754|44.3392|44.5356|46.6787|50.6515|119.1726|128.4613||||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1834|MSL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1835|ISRL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1836|BPTH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0089||0.0089|0.0137|0.0137|||0.0138|0.0138|0.0138|0.2081|0.2091|0.2091||0.2096|0.2132|0.2132|0.2132|0.233|0.2431|0.2456|0.247|0.247|0.2807|0.2807|0.2916|0.2925|0.2943|0.2946|0.3111|0.3111|0.3769|0.3769|0.4212|0.4462|0.4462|0.4462|0.4488|0.4488|0.4488|0.4488|0.4488|0.4488|0.4488|0.4782|0.4782|0.4782|0.5003|0.5003|0.567|0.567|0.567|0.6655|0.68|2.8141|2.8314|2.8838|3.692|3.6919|3.692||||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1837|PLPC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.757|5.757|5.757|5.757|5.7665|5.7727|5.7727|5.7727|5.7845|5.7845|5.8143|5.7144|5.7169|5.7174|5.7067|5.7291|5.7216|5.7287|5.7348|5.7176|5.7246|5.3603|5.3603|5.3655|5.3785|5.3785|5.381|5.3799|5.2148|5.2232||5.2256|5.2368|5.234|5.2483|5.2531|5.2533|5.2208|5.271|5.2728|5.2582|5.2484|5.3336|5.3325|5.333|5.3076|5.3779|5.3763|5.3609|5.3612|5.3911|5.3887|5.39|5.3545|5.3971|5.3934|5.3917|5.296|5.2211|5.205|5.1702|5.1258|5.1178|5.1181|5.116|5.0914|5.0382|5.0488|5.037|5.0121|5.0204|5.0594|5.0302|5.0163|4.993|4.9951|4.9345||||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1838|ACRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3718|19.3718|19.4197|19.553|19.5678|19.6922|22.625|22.6468|37.055|37.2373|37.437|43.0393|43.0506|43.3161|43.3731|43.7034|43.7124|44.335|44.3745|44.4451|45.2738|45.3122|45.3122|45.3338|45.3338|45.3714|45.3805|49.6412|50.8992|50.9914|53.3272|61.7903|78.7579|78.8566|78.9142|79.573|79.5731|80.4158|80.8902||||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1841|SHLO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1844|CTG|shares_outstanding|0|||||9.05|9.152|9.354|9.564|9.412|9.75|12.948|13.952|13.634|13.64|13.64|14.638|14.638|14.638|15.158|15.442|16.082|15.442|15.442|15.694|15.442|15.694|15.694|16.55|19.552|18.148|17.9|11.462|15.554|15.834|16.06|16.362|17.034|17.262|17.756|17.812|17.948|18.378|18.586|18.746|20.726|19.808|20.322|19.974|20.026|20.28|17.37|20.598|20.646|20.688|20.654|20.672|20.682|20.751|20.751||20.75|20.75|20.75|20.748|20.876|20.876|20.876|20.876|20.8751|20.8746|20.8711|20.8711|20.87|20.87|20.87|20.87|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.8688|20.869|20.869|20.784|20.6867|20.4919|20.4103|20.2599|20.1518|19.985|19.9165|19.7395|19.4705|18.8335|18.6745|18.7234|18.5007|18.2855|18.2513|18.107|18.1422|18.1409|17.9682|18.0418|18.0458|18.0548|18.2337|18.5704|18.4286|18.477|18.6362|18.4594|18.5863|18.7418|18.8572|18.8249|18.6083|18.5294|18.4617|18.3951|18.5369|18.5317|18.4884|18.8533|18.9742|19.0038|18.7358|16.366|16.1787|15.94|15.5638|15.7417|15.4904|15.2637|15.5504|14.4721|14.2968|14.2719|14.2771|14.4532|14.7003|14.7068|15.0682|15.1828||||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1846|HIL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|8.3|8.3|8.3|8.3|8.3|8.3|22.2904|22.3001|22.3001|24.6014|25.1764|26.1888|37.5987|39.9001|40.8726|41.0326||39.9651|38.6956|38.7711|39.2783|40.3606|38.8721|38.2489|38.2525|38.3236|38.4937|38.4989|38.5034|38.5713|38.6434|38.6487|38.663|38.668|39.127|39.458|40.164|40.488|40.742|50.359|56.92|50.374|50.603|51.557|51.592|51.716|51.748|51.317|51.858|51.871|52.099|52.381|52.412|52.9608|55.135|55.294|55.635|55.659|55.716|56.159|56.162|55.723|56.0627||||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1847|QUIK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.293|1.5852|1.4277|1.4323|1.4435|1.4493|1.4644|1.6445|1.6552|1.6564|1.6758|1.6758|1.6961|1.6971|1.7179|1.7418|1.7736|1.7777|1.8408|1.8432|1.8795|1.8889|1.9287|1.9448|2.0176|2.0201|2.0477|2.0486|2.0486|2.0613|2.0772|2.0823|2.0993|2.1012|2.1259|2.1274|2.1364|2.1364|2.1609|2.1699|2.503|2.5101|2.5408|2.5722|2.7004|2.7364|2.7442|2.7503|2.7597|2.7614|3.1442|3.1637|3.179|3.1809|3.1964|3.1986|3.842|3.9371|3.9833|3.99|4.013|4.0143|4.0415|4.0429|4.0646|4.0698|4.8406|4.8421|4.8667|5.5871|5.7217|5.7265|5.7526|5.7551|6.7554|6.7802|6.8224|6.9421|8.2944|8.3255|8.331|8.3833|10.912||||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1850|FRBK|shares_outstanding|0|||||||||||||||||||||2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.9938|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.8984|2.9073|6.7315|6.7315|5.6074|6.7301|6.7852|6.7852|7.537|9.047|9.0962|9.0962|8.4446||||9.4585|9.4582|9.4569|9.4583|9.4782|9.4782|9.4782|9.4795|9.4795|9.4795|9.5272|9.5285|9.2891|9.6088|9.6796|9.9407|9.7246|9.7406|10.0768|10.0768|10.0673|10.2968|10.1952|10.5267||10.4404|10.717|10.7175||11.4914|10.3374|10.3209|10.3209|10.8006|10.9736|11.0313||10.6313|10.6656|10.6656|10.6656|10.6656|25.6656|26.078|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|26.0854|37.9275|37.8404|37.8409|37.8409|37.8409|37.8414|37.837|37.8373|37.9136|37.9174|56.7549|56.8866|56.9713|56.9786|56.9898|58.7234|58.7599|58.7886|58.7892|58.8368|58.8428|58.8428|58.8428|58.8508|58.8508||||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1852|BEBE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0508|8.0508|8.069|8.1542|8.2186|8.2274|8.2432|8.2899|8.2865|8.3039|8.3214|8.4212|8.4881|8.5339|8.5588|8.6058|8.6311|8.6358|8.6412|8.6451|8.655|8.6903|8.713|8.7661|8.8138|8.8323|8.9853|9.0638|9.1128|9.1206|9.1279|9.1584|9.1744|9.2621|9.3003|9.3184|9.3544|8.8608|8.8816|8.8851|8.894|8.9005|8.8479|8.6637|8.6759|8.6764|8.6167|8.6089|8.6117|8.6151|8.4042|8.4065|8.4097|8.4154|8.4226|8.4328|8.436|8.4392|8.2622|7.8935|7.9041|7.9063|7.9175|7.9434|7.9555|7.9558|7.9616|7.961|7.9661|7.9872|7.9888|8.0032|8.0051|8.0069|8.0672|8.0944|8.0961|8.1143|8.1143|11.3741|11.3741|11.3741|11.3741|11.3741|11.3741|11.3741|11.3741|11.3741|11.3741||||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1853|IHC|shares_outstanding|0|||||7.1127|7.1127|7.1127|7.1127|7.1127|7.0061|7.0061|7.0061|7.0061|7.0061|7.0061|7.0061|19.6101|19.6101|19.6101|19.6101|19.5883|19.5883|19.5883|19.5883|19.6101|19.6101|19.6101|15.0699|19.6101|19.6101|19.6101|19.8342|19.8342|19.8342|19.8342|19.5643|19.5643|19.2161|19.0746|17.4923|17.4314|17.8406|17.7513|17.4923|17.2181|17.1115|16.9765|12.136|43.1236||||16.1891|16.1869|16.1869|16.1869|16.1869|16.1869|16.1869|16.1825|16.1847|16.1956|16.0911|16.0693|15.9822|15.8754|15.564|15.5553|15.6383|15.6404|15.6386|15.6|15.5955|15.6|15.4155|15.4235|15.417|15.5093|15.4235|15.3376|15.4197|15.3194|15.3042|15.2947|15.3222|15.4798|15.6007|15.513|15.3703|15.294|15.5478|15.5454|16.2431|16.5212|16.537|16.693|16.7099|16.7031|16.7301|16.7514|16.91|16.9637|16.9637||16.9601|16.9625|16.9655|16.9697|16.807|16.756|16.7562|16.7562|17.4164|17.4165|18.111|18.0537|18.0089|17.9544|17.9473|17.933|17.8767|17.6651|17.7115|17.6604|17.5636|17.4513|17.371|17.371|17.3368|17.3333|17.2576|17.2658|17.2158|17.1709|17.0679|17.1025|16.3778|14.9976|14.9085|14.8903|14.8016|14.7947|14.7997|14.8782|14.9498|14.9098|14.8532|14.8649|14.8188|14.7054|14.659|||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1855|HMTV|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.0411|44.1755|44.241|44.241|44.241|44.5262|44.5262|44.5459|44.5462|45.3299|45.3449|45.3696|45.082|42.1202|42.1263|42.1392|42.1392|42.3098|41.491|40.5823|40.5808|39.0003|38.96|39.0461|39.0602|39.2073|39.2099|39.3127|39.3127|39.4889||||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1856|CYTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1857|WK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6407|40.1851|40.378|40.7601|40.9484|40.9618|41.0495|41.1854|41.2611|41.3174|41.783|41.905|42.3688|42.6933|43.0622|43.8002|44.044|45.1206|45.8993|46.4216|46.639|47.0454|47.6197||||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1858|MNI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1859|ZEUS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|9.801|10.692|10.692|10.692|10.692|10.692|10.692|10.692|10.692|10.692|10.685|10.374|10.124|10.091|9.904|9.675|9.3311|9.331|9.6311|9.631|9.631|9.631|9.633|9.6381|9.641|9.643|9.645|9.645|9.6471|9.65|9.789|9.8638|9.9658|10.039|10.1464|10.1521|10.153|10.154|10.41|10.4278|10.4295|10.43|10.579|10.7025|10.7276|10.728|10.8471|10.8616|10.8616||10.862|10.883|10.8832|10.883|10.8834|10.8948|10.8955|10.883|10.8998|10.9001|10.9051|10.905|10.9091|10.9173|10.9178|10.942|10.9446|10.951|10.9628|10.964|10.9725|10.9801|10.9821|10.984|10.9913|11.0006|11.0026|10.938|10.9562|10.9593|10.9634|10.963|10.9639|10.9677|10.9715|10.989|10.9985|11.0084|11.0084|11.008|11.0084|10.8991|10.9957|10.996|10.9957|11.0749||||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1861|LPG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.883|57.7835|57.7835|57.7835|58.0575|58.0575|57.7054|57.2252|56.125|55.1014|54.9731|54.9673|54.9745|55.1053|55.1154|55.1251|55.0902|55.1572|55.1668|55.1772|55.1677|55.0636|54.6439|53.9872|50.828|51.0306|51.0214|||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1862|FLKS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1863|FRSH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1864|CSLT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.4729|89.5741|89.9297|91.1914|93.0708|94.2529|94.5768|95.6181|96.8785|102.6616|103.7048|104.3109|105.417|131.5923|133.221|134.5393|135.5958|137.729|139.3005|141.9272|143.9558|145.1989|146.166|148.2092|149.5176|150.6264||||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1865|PZN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.0744|64.0744|64.0744|64.0744|64.0744||64.1928|64.1628|64.241|64.2923|64.2991|64.2991|64.2991|64.38|64.3892|64.389|64.3879|64.5426|64.5521|64.598|64.5702|64.6323|64.5668|64.4012|64.3679|64.9788|65.0113|65.0928|65.0312|65.9367|66.1378|66.1212|65.9219|67.3078|67.2655|67.2397|67.1945|67.8017|68.4564|68.3949|68.4164|68.8062|68.8469|69.511|69.2947|69.6517|70.0009|70.0011|69.9056|70.8887|71.3703|71.2007||||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1866|TBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5868|17.9638|17.9638|18.0411|18.0401|18.0182|18.0154|18.1075|18.107|18.0782|18.0788|18.1326|20.8209|20.8204|20.8245|26.2608|26.2798|26.9499|26.7094|26.1983|25.358|24.965|24.1011|24.2027|24.8516|||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1867|RBCN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.924|2.0489|2.0629|2.117|2.1275||2.1289|2.004|2.0052|2.0233|2.1521|2.4169|2.2937|2.2961|2.3036|2.304|2.2615|2.2515|2.2533|2.2534|2.2537|2.2552|2.2579|2.2588|2.2654|2.2659|2.6157|2.6157|2.6152|2.6139|2.6198|2.6204|2.6204|2.6233|2.6723|2.6828|2.683|2.6829|2.6879|2.7195|2.7243|2.7328|2.7397|2.7409|2.7417|2.7336|2.7315|2.6772|2.7065|2.7022|2.5555|2.4724||||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1869|TZOO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4251|19.4251|19.4251|19.4251|19.4251|19.4251|19.4251|15.4482|16.2332|16.2332|16.2505|16.2505|16.2505|16.2505|15.78|15.25|15.25|15.25|15.2505|15.193|14.2505|14.25|14.25|14.285|14.285|16.4438|16.4438|16.444|16.444|16.444|16.444|16.444|16.444|16.444|16.462|16.462|15.962|15.962|15.962|15.962|15.801|15.362|15.362|15.362|15.362|14.991|14.747|14.73|14.73|14.73|14.73|14.73|14.73|14.518|14.273|13.889|13.825|13.462|13.246|12.753|12.465|12.462|12.462|12.462|12.244|11.962|11.865|11.865|11.679|11.479|11.31|11.31||||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1870|SPWH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2752|41.8182|41.8182|41.8182|42.0036|42.0036|42.004|42.004|42.0044|42.245|42.245|42.269|42.2699|42.579|42.579|42.617|42.6178|42.9382|42.9384|42.978|42.9788|43.23|43.23|43.23|43.2989|43.4551|43.6073|||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1871|SIEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1523|14.913|14.9262|14.9427|17.9919|17.9934|18.0687|18.0784|18.5943|18.5987|19.012|19.2526|19.3653|19.402|19.6436|28.3175|28.5782|28.6288|29.2146|49.2775|49.4617|49.5402|50.0063|50.283||||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1872|PFMT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.149|45.321|45.392|46.721|47.959|48.159|48.316|48.457|48.534|49.324|49.35|49.366|49.402|49.465|49.479|49.99|50.169|50.226|50.234|50.486|50.785|50.949|51.085|51.495|51.92|52.976|52.999|53.146|53.648|53.685|53.9|54.022|54.462||||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1873|TRXC|shares_outstanding|0|||||||||||||||||||||||||||||0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0194|0.0265|0.0265|0.0265|0.0266|0.0267|0.0267|0.0274|0.0297|0.0298|0.0298|0.0304|0.0305|0.0307|0.0332|0.0332|0.0334|0.0338|0.0363|0.0348|0.0348|0.035|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0351|0.0352|0.0352|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0353|0.0377|0.0377|0.0377|0.0377|0.0382|0.0383|0.0383|0.0383|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.0706|0.2476|0.2476|0.2476|0.2762|0.2762||0.2763|0.2763|0.2763|0.2763|0.2763|0.3529|0.4308|0.4308|0.4308|0.4308|0.4308|0.4308|0.7507|0.7507|0.7507|0.7631|0.9492|0.9492|2.577|3.757|3.7581|4.8442|4.8536|4.8602|4.9598|6.3447|7.7002|7.7038|8.4143|8.8406|8.8473|8.9062|9.51|11.4259|11.9447|15.3294|15.5364|15.9779|16.3563|16.642|16.7014|16.7404|19.6656|20.6913|47.0783|56.9021||||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1875|GAIA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8415|10.8415|10.8628|10.8628|10.8732|11.3585|11.3656|13.9651|13.9701|14.0214|14.0314|14.0339|14.5341|14.5934|14.601|14.6013|14.6031|14.616|14.7063|14.7119|14.7119|14.8201|14.8201|20.2336|20.4107|20.726|26.694|26.8674|27.1499|24.6526|24.6661|24.786|24.9536|25.051|24.0193|24.0259||23.9412|23.0842|23.1001|23.1212|23.2117|23.2531|23.2547|23.2989|23.3093|23.3189|22.8006|22.6978|22.7029|22.7093|22.7116|22.7305|22.7403|22.7463|22.7547|23.9951|24.0384|24.2656|24.4486|24.485|24.5154|24.5221|24.5257|24.5307|24.5419|24.7745|15.1451|15.1525|15.1525|15.1595|15.1681|15.17|17.8835|17.9001|17.9001|17.9001|17.9001|18.385|18.385|18.4232|18.7589|19.1728||||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1876|PRGX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.6418|2.6418|2.6418|2.7219|2.7219|2.7331|2.736|2.8777|3.2556|3.299|3.4699|3.6037|4.0447|4.1254|4.8605|4.9363|4.9566|4.9703|4.8066|4.7476|4.7494|4.8339|4.8798|4.8771|6.3759|6.4332|6.3331|6.2592|6.1931|6.1547|6.1585|6.1725|6.1763|6.1757|6.1867|6.1894|6.2305|6.2328|6.2232|6.7957|6.2131|6.5118|6.6386|7.8223|8.7673|10.0101|15.2391|21.5236|21.5236|21.8448|22.222|21.7896|22.0687|23.0291|23.1608|23.2729|23.2673|23.8611|23.8801|23.9328|23.9861|24.4619|24.4363|25.1088|25.0689|25.2925|25.3866|27.8931|28.8503|29.199|29.2157|29.3674|30.0935|28.5153|27.2561|26.7629|25.655|24.6152|22.8721|22.6817|22.0627|21.831|21.8042|21.8459|22.0836|22.395|22.3907|22.4194|23.0946|23.4706|23.6117|23.1863|23.4381|23.6114|23.2026|23.3694|23.5951|23.6127||||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1877|ENZ|shares_outstanding|0||||14.0677|14.0677|14.1273|14.0884|14.1273|14.4073|14.4731|12.0698|12.0698|12.0698|14.4999|14.5364|14.4999|14.4999|15.1074|15.2596|15.2596|15.2596|15.2498|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|15.2596|23.0987|23.0987|23.4725|23.4725|23.5626|23.744|24.5658|26.0011|26.3993|26.4078|26.6269|25.3705|26.6549|26.8047|27.2843|28.6411|28.812||28.9791|29.4509|29.5687|29.5845|29.7753|29.7789|29.7957|29.8042|30.2722|30.2868|30.2734|30.2746|30.3366|30.4861|30.773|30.7766|31.0127|31.1848|31.2232|29.7434|31.2352|31.3536|31.3543|31.3507|31.3661|31.384|31.384|31.384|31.4739|31.5077|31.5381|31.5381|32.408|32.4189|32.0931|32.1373|32.1424|32.1897|32.1897|32.2344|32.2496|32.2745|32.2855|36.6503|36.7186|36.7171|36.719|36.81|37.2051|37.3823|37.3855|37.481|38.5899|37.854|37.984|37.9845|38.1508|38.162|38.162|38.264|38.5891|38.5987|38.7528|38.6274|38.9277|39.2794|39.2794|39.3786|40.5694|41.2803|41.348|42.58|44.2392|44.7516|45.3741|45.374|46.059|46.0688|46.069|46.093|46.265|46.2798|46.2898|46.2922|46.4073|46.5479|46.9257|47.0009|47.1659|47.1823|47.1924|47.2413|47.5568|47.5568|47.5568|47.5576|47.8909|47.895|||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1879|NNVC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6978|1.7022|1.7034|1.7039|1.7522|1.7535|1.7575|1.79|1.8825|1.8844|1.8888|1.9054|1.9522|1.9841|2.0208|2.0507|2.0823|2.1045|2.1947|2.223|2.2627|2.2987|2.3506|2.3513|2.5004|2.5021|2.7268|2.731|2.8268|2.8282|2.8575|2.8621|2.8793|2.8911|2.8987|2.909|2.9101|2.9229|3.1536|3.1653|3.1668|3.1686|3.4493|3.4586|3.4691|3.4751|3.8368|3.8449|3.8537|3.8706|7.6734|9.0834|10.654|||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1880|CIDM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7479|0.8341|0.959|0.9527|1.035|1.0348|1.0409|1.5288|1.5533|2.2934|2.2967|2.3891|2.4047|2.4773|2.5|2.5931|2.6277|2.6826|2.6826|2.7566|2.8007||2.7493|2.8767|2.8767|2.8787|3.0166|3.1326|3.153|3.2294|3.2817|3.7618|3.7616|3.775|4.8342|4.8395|4.8395|4.8397|4.8455|5.3026|6.445|7.6521|7.6605|7.6788|7.687|7.7076|7.4494|7.5085|7.5571|7.7006|7.8799|8.5415|10.2263|11.842|12.3867|13.7455|34.8249|34.9481|35.0123|35.0692|35.5171|35.6786|35.724|39.6897|39.7921|61.9376|103.2928|121.6472|||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1882|LWAY|shares_outstanding|0|||||||||||||||||||||||||14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.928|14.92|14.92|15.132|15.132|15.14|15.116|15.1|15.1|15.1|15.1|15.1|15.108|15.116|15.116|15.116|15.144|15.144|15.144|15.284|15.324|17.272|17.2738|17.2738|17.2738|17.2738|17.2738|17.2738|17.2738|17.0938|17.0754|17.0738|17.0738|16.8738|16.8738|16.8738|16.8738|16.8738|16.884|16.8778|16.8818|16.8399|16.8248|16.7849|16.7877|16.7905|16.7933|16.7202|16.8559|16.8978|16.8892|16.8235|16.8256||16.841|16.7404|16.7302||16.7226|16.813|16.7759|16.7786|16.7546|16.6575|16.5977|16.5367|16.4438|16.4308|16.4258|16.4093|16.3904|16.3722|16.359|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.346|16.21|16.171|16.141|16.141|16.154|16.154|16.154|16.037|16.008|15.893|15.879|15.838|15.814|15.773|15.761|15.706|15.71|15.558|15.592||||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1884|MPX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2776|38.2776|38.3098|38.3135|38.2674|38.5016|38.5865|38.5332|38.5332|38.3144|38.4512|38.589|38.5731|38.6698|38.9493|38.9236|38.9425|39.2008|38.4377|37.7808|37.6979|38.0435|38.0241|37.909|37.9082|37.9956|37.665|37.4052|36.0177|36.436|36.432|36.4304|36.9025|36.901|36.891|36.898|36.8831|37.0932|37.087|37.087|37.0751|37.33|37.412|37.375|37.3755|37.833|37.776|37.78|37.8205|38.105|38.099|38.096|38.0953|38.206|38.166|38.166|38.1309|38.328|38.155|38.137|38.1116|38.371|38.355|38.355|34.8551|34.957|34.883|34.777|34.5722|34.566|34.548|34.499|34.3285|34.125|34.045|33.96|33.8698|33.972|33.969||||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1886|NICK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7781|7.7781|7.7781|7.7781|7.8012|7.7517|7.7616|7.7616|7.7593|7.7616|7.7286|7.7319|7.6514|7.6465|7.8237|8.2179|8.2184|8.2397|8.2629|8.2674|8.2533|8.2599|8.3218|8.3508|8.365|8.3907|10.704|10.7245|10.8053|10.83|10.8576|10.8592|10.8676|10.9042|10.9235|10.9246|10.9586|11.0203|11.0394|11.0504|11.0572|11.253|11.3452|11.3452|11.4112||10.5028|11.5531|11.7172|11.7189|11.7862|11.7867|11.7957|11.8067|11.9143|11.9656|11.9687|11.961|12.0473|12.0772|12.1146|12.1541|12.176|12.1983|12.2087|12.2209|12.2737|12.2861|12.2923|7.702|7.7083|7.717|7.7495|7.753|7.753|7.779|7.778|7.81|7.824|7.883|7.885|7.895|7.909|7.904|7.908|7.91|7.928|7.925|7.926|7.806|7.802||||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1887|SAMG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.9711|11.9876|12.233|12.2284|12.2284|12.2884|12.415|12.6849|12.6848|12.6848|12.6897|12.6989|12.9405|12.9405|12.9405|12.9598|13.2014|13.2014|13.2014|13.2106|13.4522|13.4522|13.4537|13.4566|14.3609|14.3609|14.3609|14.3723||||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1892|NYNY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1893|ONE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.9302|162.9302|162.9302|161.5381|160.5356|160.6776|161.803|162.3104|160.8612|||||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1896|SHOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1898|GFN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|10.5|10.5|9.6901|9.6901|9.6901|9.6901|10.5|13.8261|17.8261|17.8261|17.8261|17.8261|17.8261|17.8261|22.0233|22.0133|22.0133|22.0133|22.0133|22.0133|22.0133|22.0133|22.02|22.0266|22.0266|22.2484|24.3303|24.3369|24.3552|24.3586|25.6573|25.6999|25.8249|25.6573|26.0089|26.0089|26.0754|26.0743|26.2188|26.2218|26.3547|26.4407|26.6117|26.6117|26.6696|26.7533|27.0176|30.2439|30.3098|30.3413|30.4714|30.5739|30.6043|30.6258|29.9688|30.1669|||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1903|STRL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.1952|||||3.2071|||3.2071||||4.943|||4.943|4.9428|4.943|4.943|4.943|4.9428|4.943|4.943|5.0553|5.0553|5.0553|5.0553|5.0688|5.069|5.0695|5.0695|5.1397|5.2989|5.3333|5.347|7.3785|7.7171|7.7216|8.1473|10.4931|10.4988|10.7521|10.7961|10.8754|10.9569|11.0087|11.1607|13.0065|13.0994|13.1177|13.1429||13.1898|13.2601|13.2852|16.0819|16.0921|16.1453|16.2236|16.4652|16.4753|16.4425|16.3211|16.3211|16.3229|16.3937|16.4952|16.4952|16.6123|16.6476|16.6628|16.6578|16.6781|18.8074|18.8029|18.8027|18.8942|19.5441|19.6275|19.7532|19.7687|25.003|25.003|24.9873|25.0505|27.0275|27.0231|27.0515|27.0346|27.0644|27.0684|26.5975|26.424|26.466|26.476|27.772|27.966|28.034||||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1904|CCS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4518|21.4853|20.8755|21.3602|21.3356|21.3067|21.3037|21.1016|21.0592|21.0436|21.6205|22.2912|22.649|27.2592|29.5026|29.7891|30.1193|30.7589|30.1548|30.3041|30.4385|31.2494|33.0674|33.3191|33.3506||||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1906|AINC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.9869|1.9864|1.9898|2.0101|2.0106|2.0101|2.0156|2.0156|2.0156|2.017|2.0218|2.0224|2.0936|2.1034|2.1094|2.3807|2.3915|2.4703|2.4758|2.6147|2.2009|2.456|2.4736||||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1911|ICD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1428|1.2286|1.2315|1.231|1.2223|1.2201|1.2202|1.2202|1.8823|1.8803|1.8809|1.8905|1.8904|1.8991|1.8993|1.9126|1.9126|1.9126|3.8539|3.8539|3.8474|3.8331|3.812|3.8095|5.0031||||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1912|AMBR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1913|OFLX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1536|10.154|10.1536|10.1536|10.1536|10.1536|10.1536|10.1536|10.1536|10.1285|10.1064|10.0938|10.034|10.0938|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0918|10.0943|10.0943|10.0943|10.0943|10.0943||||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1914|KIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2146|16.2271|19.7107|19.7145|19.7245|19.7325|19.7923|19.7923|19.8364|19.8364|19.8914|19.8914|19.9163|23.1792|24.8132|28.1536|28.1826|28.1971|33.7523|33.8156|33.9483|38.928|39.0431|39.0845|39.2035|39.2896|39.3329||||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1918|PRKR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||0.872|0.872|0.872|0.872|0.872|0.872|0.8761|0.8785|0.8801|0.8812|1.0023|1.0023|1.0033|1.0069|1.0148|1.1269|1.1338|1.1356|1.1404|1.1404|1.1719|1.176|1.1773|1.1779|1.179|1.195|1.3109|1.3201|1.3446|1.3726|1.386|1.3898|1.3914|1.3937|1.3968|1.3988|1.3989|1.5245|1.5497|1.5636|1.796|1.796|1.8006|1.8006|1.8006|2.09|2.09|2.0901|2.0959|2.3348|2.3372|2.3372|2.3388|2.4488|2.4904|2.514|2.5183|2.6496|2.6532|2.6673||3.2748|3.3065|3.3127|4.116|4.1208|4.1249|4.1308|5.2752|5.9002|5.9202|6.7257|6.7574|6.7674|7.7847|8.2863|8.2904|8.8089|8.8647|9.2742|9.3208|9.6498|9.6946|9.7058|9.7183|9.7556|9.7781|9.988|11.0152|11.4713|11.6715|13.1003|13.183|17.6979|17.779|18.601|21.222|23.807|25.875|26.2|28.677|30.638|31.731|33.509|34.097|43.103|49.097||||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1919|TRUP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5587|27.787|27.8309|28.0891|28.251|28.2772|28.3962|28.5745|29.0027|29.2498|29.4989|29.7576|29.9949|30.0328|30.1215|30.4309|32.7193|33.4157|34.0251|34.4675|34.7823|34.9358|34.947|35.0845|35.2463||||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1923|AMRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8677|2.9232|2.9573|2.993|3.0107|3.0622|3.7539|3.9143|3.962|4.5807|5.0274|5.0785|5.083|5.1109|5.1359|5.261|5.269|5.2815|5.2815|5.3454|10.5741|13.7421|13.861|15.228|16.891|18.274|19.1983|25.2724|38.7621|45.6374|45.8508|50.3403|64.0904|76.5648|77.2107|101.1867|103.4002|117.7427|163.8919|204.6184||||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1925|DRNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6277|17.7611|17.7631|17.7733|17.7869|17.8221|20.5804|20.5931|20.5946|20.7261|20.7261|20.753|20.753|20.7942|20.7944|20.8478|51.6448|51.7814|52.8678|61.8892|68.2107|68.2889|68.3601|68.3601|71.5732|73.7791|74.3213||||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1927|PTIE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1928|MDLY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3334|29.3334|29.3334|29.3334|29.3432|29.3274|29.1112|29.1112|29.1426|29.1426|29.0982|29.0507|29.1297|29.1345|29.528|30.2024|30.3332|30.3404|30.5234|32.1876|32.2891|31.3245|32.6099|32.6876|32.7511|||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1929|CARA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8424|22.5924|22.6384|22.7786|22.802|22.8249|22.8369|27.2316|27.2549|27.2829|27.2829|27.2829|27.2969|32.4417|32.5675|32.6085|32.6623|32.6999|34.0592|39.3895|39.5476|39.575|40.0279|46.674|46.7202|46.7277|46.8644||||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1930|ATNM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.077|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.3718|0.713|0.713|0.7861|0.7885|0.8188|0.8521|0.9201|0.9873|0.9991|1.1902|1.3495|1.3972|1.4689|1.4975|1.5764|1.5915|1.86|1.9051|1.9506|2.6675|2.6691|3.6772|3.6819|3.6823|3.8567|3.9712|5.4141|5.49|5.49|5.8279|13.1718|13.5865|||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1931|GNCA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1521|2.1624|2.1732|2.1989|2.2315|3.0171|3.0239|3.5143|3.519|3.5194|3.5419|3.5476|3.5556|3.5628|3.578|3.588|3.5919|10.3822|10.8282|10.8282|10.8464|14.0492|26.1497|26.1497|27.4529|27.6438|29.9645||||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1932|FSAM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.8569|48.8569|48.8569|48.7836|48.6392|48.6555|48.6555|48.6992|49.4592|49.4592|49.8621|49.9352|49.9352|||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1934|FIVN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.0475|48.406|48.473|49.322|49.612|50.246|50.499|51.165|51.791|52.554|52.967|53.363|54.444|55.096|55.631|56.632|57.654|58.276|58.749|59.21|59.637|60.6193|61.056|61.544|61.9921|65.2956||||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1935|AKBA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2627|20.263|20.3002|20.3706|20.4736|28.8825|30.2181|30.6622|37.946|38.0089|38.2532|38.6157|38.8296|42.491|47.238|47.6126|56.8575|56.9139|57.0466|116.8875|117.1223|118.7873|118.8637|121.6746|130.2514|143.1294||||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1937|RYI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0375|32.0375|32.0375|32.0375|32.0375|32.0987|32.0997|32.0997|32.0997|37.132|37.1326|37.1326|37.1769|37.2086|37.2086|37.2086|37.2959|37.444|37.444|37.4531|37.7838|37.7838|37.7838|37.7838|38.1174||||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1939|MIND|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||3.17|3.17|3.17|3.17|3.221|3.625|4.379|4.379|4.475|7.358|7.381|7.511|9.426|9.455|9.516|9.516|9.546|9.546|9.551|9.551|9.5511|9.3151|9.2267|9.0019|9.0159|8.8904|8.9494|8.8909|8.7798|8.7506|8.7506|8.7428|8.7428|8.7428|8.7428|8.7953|8.7953|8.8|8.8|8.858|8.9098|8.9787|9.0467|9.1603|9.2594|9.5822|9.5876|9.603|9.619|9.682|9.7683|9.781|9.781|9.7956||9.8036|9.8025|9.8025|9.8134|9.8134|9.8123|9.812|9.8283|9.9478|9.9478|9.992|10.0228|12.4139|12.4239|12.681|12.7204|12.8404|12.8379|12.754|12.7821|12.8376|12.7976|12.679|12.6794|12.7678|12.0841|12.084|12.0841|12.0841|12.0905|12.091|12.0905|12.0898|12.0898|12.09|12.0893|12.0893|12.0893|12.09|12.0894|12.1194|12.1194|12.12|12.1284|12.1302|12.1672|12.168|12.1822|12.1822|||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1940|GALT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9782|3.1724|3.3906|3.3906|3.7872|4.0132|4.0132|4.2192|4.5526|4.5526|4.5526|4.5526|4.5526|4.5526|4.5526|4.6766|4.8965|5.4198|6.7275|6.7275|6.7275|6.7275|7.9775|7.9913|7.9913||8.3754|8.3928|8.5637|8.6237|8.6948|9.7092|10.1161|10.6515|11.4229|12.3428|12.8179|12.9195|15.6706|15.8193|15.9664|16.0609|16.1904|16.2996|17.651|18.3869|21.9062|22.0348|22.1236|22.2773|23.7299|23.7889|23.9292|28.825|28.9792|29.2807|29.3966|32.9129|34.6707|34.9658|35.6387|35.7894|37.646|40.6282|41.1367|41.1909|45.5944|56.5913|56.6589|56.8946|57.0292|57.0437|57.0771|||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1941|SFBS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0489|49.4989|49.5829|49.603|51.3072|51.6524|51.8074|51.9454|52.3654|52.5039|52.6109|52.6369|52.8124|52.9094|52.9703|52.9926|53.1472|53.1507|53.1978|53.3752|53.4952|53.5269|53.5791|53.6237|53.844|53.8743|53.9152|||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1942|SALM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.456|23.4561|23.4561|23.4561|23.4561|23.4561|23.4561|23.4561|23.4584|23.4586|23.4586|23.4837|23.4837|23.4841|23.4841|23.4875|23.4897|23.5103|23.5379|25.9231|25.9233|25.9624|25.9641|25.7542|25.5994||24.3575|24.3475|23.8425|23.8475|23.8475|23.85|23.6688|23.6688|23.6688|23.6688|23.6688||23.6738|23.6738|23.6738|23.6738|23.6738|23.8438|24.1463|24.2362|24.2774|24.2793|24.2793|24.2874|24.3051|24.388|24.396|24.5486|24.6754|24.7991|24.9118|25.0393|25.1417|25.2424|25.2667|25.3182|25.3913|25.4559|25.4614|25.4822|25.5038|25.6096|25.8234|25.8292|26.02|26.1152|26.1632|26.1685|26.1766|26.1772|26.1861|26.1861|26.1861|26.5754|26.6167|26.6834|26.6834|26.6834||||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1944|AJX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9805|15.2262|15.254|15.2855|15.3019|15.3185|17.9245|18.0983|18.1224|18.147|18.1694|18.252|18.5882|18.6864|18.7701|18.8566|18.9099|18.9672|19.6543|20.3475|22.1421|22.9219|22.925||||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1947|ARDX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3356|18.3998|18.5892|18.6351|25.9115|25.9549|25.9649|34.6301|34.6503|47.2958|47.3094|47.3868|47.4426|47.504|47.535|47.6036|62.0538|62.1061|62.5166|62.6004|62.8009|62.8831|88.8177|89.0351|89.1406||||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1948|EYES|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7173|4.8013|4.8147|4.88|4.8844|4.8967|4.9072|5.2749|5.2809|5.3376|7.0458|7.0992|7.1008|7.2038|7.4845|8.3844|7.1008|9.542|15.5248|15.5732|15.5748|15.643|15.657|23.118||||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1949|NES|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7647|6.7647|6.7647|6.7647||11.0074|11.0335|10.8751|10.8751|10.8751|10.89|10.89|11.418|11.318|11.6727|11.6727|12.4854|14.4927|15.1707|15.6708|25.181|25.1862|25.7287|25.9943|25.994|26.0639|26.7311|27.3112|27.488|27.9122|28.0927|28.1004|28.135|31.0521|129.3|150.7|150.919|150.941|150.9546|11.6956|11.696|11.6956|11.6956|11.696|12.233|15.678|15.709|15.73|15.735|15.761|15.761||||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1950|VCYT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9899|21.1433|21.1644|21.4469|22.4905|22.5235|22.5517|27.596|27.657|27.6853|27.8583|27.8643|27.9402|33.7623|33.868|33.8918|33.9778|34.2104|34.3268|34.4417|40.5357|40.8632|41.5092|48.2552|48.822|49.6253|49.9999|50.4461||||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1951|ATEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.916|59.768|60.509|61.377|61.593|62.397|63.244|64.172|64.426|65.585|67.089|67.873|69.265|70.573|70.628|71.692|72.707|72.707|72.707|74.301|75.1835|76.082|76.744|77.58|78.71|77.519||||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1952|PATI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2344|3.2658|3.2688|3.2728|3.2728|3.2873|3.2873|3.2894|3.2894|3.3038|3.3038|3.3038|3.3038|3.3227|3.3285|3.3285|3.3285|3.3473|3.3473|3.3513|3.3513|3.3773|3.3773||||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1953|OHRP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1956|NL|shares_outstanding|0|||||||||||||||||60.46|60.46|60.46|60.46|65.972|65.972|65.972|65.972|66.051|65.991|66.005|66.051|66.079|66.09|66.094|62.646|64.134|64.046|63.063|51.809|50.89|50.89|50.89|50.89|50.89|50.9|50.9|50.89|50.965|50.965|50.965|50.89|51.054|51.6|51|51.091|51.105|51.118|51.118|51.118|64.8063||||63.6722||||51.826|51.826|51.66|51.284|50.5606|50.1139|50.0432|50.052|50.079|50.005|49.4|49.037|48.8249|49.037|47.6824|47.69|47.695|47.7008|47.701|47.791|48.3527|48.3893|48.435|48.44|48.55|48.556|48.561|48.562|48.563|48.563|48.569|48.586|48.586|48.592|48.592|48.592|48.5926|48.5986|48.5986|48.6026|48.6056|48.6116|48.6116|48.612|48.6219|48.6309|48.6309|48.631|48.6569|48.6629|48.6629|48.663|48.6629|48.6689|48.6689|48.669|48.6689|48.6739|48.6739|48.674|48.6739|48.6829|48.6829|48.674|48.6829|48.6919|48.6919|48.692|48.6919|48.7059|48.7059|48.706|48.7059|48.7149|48.7149|48.715|48.7149|48.7279|48.7275|48.727|48.7275|48.7557|48.7557|48.727|48.7557|48.789||||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1959|EOX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1960|MBII|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2675|19.199|19.323|19.707|24.38||24.465|24.465|24.465|24.465|24.536|24.584|24.62|24.6583|24.6614|24.779|31.351|31.351|31.351|102.093|110.473|110.668|110.6905|110.691|110.725|133.404|139.526|145.541|149.362|152.475|||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1961|ADMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.423|16.7585|16.9714|17.5514|17.7272|18.3565|18.4164|18.5055|21.4732|21.9128|21.9824|22.0136|22.322|22.4628|22.7163|23.3206|26.958|27.1844|27.3355|27.4344|27.52|27.7102|27.8577|27.9648|28.1582|28.2818||||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1963|MPO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1965|TIPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5186|31.5186|31.5264|31.5065|31.5065|31.5222||31.5222|30.0909|30.1125|30.2383|30.3368|30.3452|10.0634|10.065|10.1421|10.1543|10.1612|10.1716|10.2234|10.2156|10.2177|10.2262|10.2439|10.246|41.2293|41.5253|41.5792|41.5868|41.5927|41.6005|41.7628|41.5307|43.0944|42.9489|42.9638|37.307|36.4003|36.4366|36.5414|37.0665|37.8425|37.8545|37.9711|36.6433|35.9255|35.8703|34.5058|34.5404|34.5523|34.5626|34.3021|33.6762||||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1966|AKAO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1968|HIVE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1970|XXII|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7596|27.2096||||||34.287|37.7094|44.3783|49.0504|56.9028|58.2646|59.3251|64.075|64.085|64.6221|70.7732|70.8668|71.0068|76.0153|76.0253|82.1981|90.6981|90.799|97.0159|102.8881|123.5694|124.3111|124.3111|124.4015|124.6426|124.66|124.6739|125.7726|138.3628|138.8542|138.8542||||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1971|CRCM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1974|SPKE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.75|16.75|16.75|16.9444|16.9444|16.9872|17.9872|20.4653|23.2179|23.2179|23.7416|34.6605|34.6308|34.6208|34.6237|34.8788|34.8788|34.8788|34.9419|35.1796|35.1796|35.1796|35.1955|35.4724||||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1977|ASPN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|22.9923|22.9923|22.9923|23.0463|23.1067|23.1849|23.2338|23.3089|23.3669|23.3698|23.5084|23.5944|23.6371|23.6432|23.8823|23.9403|23.9614|23.9735|24.2468|24.3003|24.3003|24.3025|26.5945|26.8453||||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1978|RVLT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1979|SIF|shares_outstanding|0|||||4.826|4.826|4.827|4.827|4.827|4.827|4.832|4.832|4.832|4.832|4.836|4.836|4.836|4.836|4.848|4.848|4.848|4.85|4.857|3.24|3.543|4.862|4.889|4.889|4.898|4.934|4.94|4.94|5.012|4.946|4.959|4.959|4.969|4.969|4.98|4.991|4.998|5.003|5.003|5.008|5.016|5.016|5.062|5.066|5.081|5.067|5.092|5.108|5.113|5.119|5.127|5.137|5.138|5.149|5.16|5.161|5.165|5.168|5.17|5.173|5.18|5.191|5.193|5.197|5.151|5.1344|5.134|5.135|5.137|5.137|5.237|5.1204|5.2077|5.2077|5.258|5.1277|5.1277|5.1277|5.226|5.226|5.225|5.214|5.214|5.214|5.229|5.23|5.222|5.222|5.2054|5.2094|5.222|5.2299|5.2299|5.2742|5.281|5.2883|5.294|5.294|5.295|5.2947|5.2947|5.2947|5.298|5.3|5.3247|5.3131|5.259|5.2586|5.2758|5.2758|5.299|5.2903|5.3234|5.3376|5.366|5.3396|5.3735|5.3735|5.407|5.3879|5.4131|5.4131|5.448|5.431|5.448|5.448|5.468|5.4561|5.4661|5.4661|5.525|5.5286|5.5987|5.5958|5.596|5.6444|5.6912|5.6912|5.69|5.7361|5.773|5.7333|5.777|5.8589|5.9161|5.9161||||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1981|VTNR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0233||||0.0268||||0.1507|||0.1504|0.1507|0.1507|0.1507|0.1504|0.1507|0.1507|0.1507|0.1504|0.1507|0.1507|0.1507|0.1547|0.1553|0.1553|0.1553|0.1549|0.1553|0.1553|2.1781|2.2725|2.4419|2.4534|2.4667|2.4686|2.4729|2.503|2.5217|2.5413|2.6256|2.6925|2.7183|2.7542|2.7596|2.7596|2.7596||2.7596|8.2516|8.2543|8.2543|8.2543|8.2816|8.33|8.3708|8.4522|9.1064|9.2394|9.4149|9.4697|10.6853|15.3152|16.9655|17.176|17.6707|17.8047|21.2056|21.2677|25.0194|25.4142|28.1081|28.1256|28.1818|28.2143|28.2393|29.7657|29.7657|31.0089|33.1514|32.1491|32.6551|32.6551|32.6582|33.1582|33.3575|38.8409|40.1748|40.271|40.3469|41.8494|43.3956|45.5548|45.5548||||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1989|GLRI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1875|7.1875|7.1875|7.1875|7.1875|7.1875|7.1875|31.3897|31.4993|31.4993|31.7028|31.8286|31.8489|31.8614|32.0012|32.116|32.116|31.116||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1990|ARCW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8955||||1.9033||||1.9431|||2.451|2.5105|3.6899|3.7336|3.6831|3.7336|3.8483|3.9773|3.9268|3.9514|3.9518|3.9494|3.9495|3.9496|3.9496|3.9664|3.9664|3.9664|3.9666|3.9666|3.9668|3.9664|3.9769|3.9771|3.9772|3.9772|3.9787|3.9787|4.0288|3.9807|3.9818|3.9798|3.9835|3.9835|3.9835|3.9841|3.9841|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|3.9837|14.2565|14.2561|14.2561|14.2561|14.7715|14.7504|14.7504|15.1594|15.1594|15.1594|15.1594|18.6276|19.1294|19.1294|18.8943|18.8943|18.8943|18.8943|18.2672|18.2672|18.3052|18.3704|23.3061|23.3159|23.3495|23.3495|23.3773|||||||||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1991|QRHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3101|0.31|0.3101|0.8851|0.8851|0.8985|0.9096|0.944|0.9588|0.9733|0.9733|1.0004|1.0736|1.0803|7.255|8.1673|8.1781|11.9768|11.9768|11.9797|12.1313|13.9502|13.9502|13.9572|13.9644|13.9644|13.9735|14.8348|14.8445|15.2633|15.2726|15.2726|15.2813|15.2813|15.3025|15.3025|15.3134|15.3134|15.3289|15.3289|15.3502|15.3502|15.3729|15.3729|15.4031||||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_1992|PFIE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5698|19.5698|19.5698|19.5698|16.2248|45|45||45|45|45|45|45|45|45|45|45|45|45|45|45.06|45.155|45.155|45.25|45.25|45.39|47.8364|47.8365|48.0245|52.6501|53.0531|53.1991|53.2267|53.2553|53.2553|53.2563|53.3161|53.1099|50.7059|50.5397|48.6622|48.4719|48.6064|48.8064|48.0824|48.0831|47.9323|47.3082|47.4662|47.6186|47.412|47.6857|47.9131||||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_1993|SPDC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||0.3718|0.3718|0.3718|0.3744|0.3781|0.3787|0.3787|0.3794|0.3794|0.3805|0.3826|0.3956|0.4084|0.4228|0.4233|0.4314|0.4314|0.4314|0.4316|0.4381|0.4382|0.8405|1.3225|1.459|1.4692|1.4694|1.4702|1.4709|1.6031|1.6034|1.5716|1.5019|1.4711|1.4196|1.351|1.351|1.351|1.351|1.351|1.351|1.351|1.351|1.5952||1.6643|1.684|1.6891|1.7435|1.862|1.8681|1.8686|1.8694|2.2281|2.2406|2.2503|2.2545|2.2613|2.2632|2.2632|2.2642|2.2648|2.2648|2.2663||2.2663|2.2663|2.2729|2.2729|2.2731|2.2739|2.285|2.2861|2.3004|2.3047|2.3156|2.3195|2.3227|2.3246|3.3993|3.5149|3.5151|3.5573|4.073|4.0755|4.0811|4.1143|4.1255|4.1258|4.9417|5.4717|6.0386||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_1995|HEAR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7653|0.7653|0.8653|0.9559|0.9759|1.0746|1.5559|1.5976|1.602|1.6024|1.6332|1.6889|1.7088|1.8172|9.4128|10.4765|10.5029|10.507|10.5331|10.5705|10.6093|10.6324|12.3074|12.3074|12.3074|12.3128|12.3128|12.3465|12.3465|12.3494|12.347|13.7943|14.2297|14.2682|14.5754|14.4935|14.5126|14.4882|14.5061|14.5947||||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_1998|TSRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_2_0000|AAXN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.529|32.529|33.5225|33.5225|33.6633|33.6883|33.7465|33.8127|34.0147|38.458|50.6988|56.9912|57.8518|58.0949|60.9922|61.3047|61.3325|61.4154|61.9387|62.0108|62.0547|61.9222|61.64|62.0754|62.9347|63.1606|62.9639|63.1305|61.7105|61.7105||61.8433|61.9195|61.9706|62.1191|62.5763|62.5863|62.6107|62.6213|61.376|59.7041|56.7678|55.6966|55.7027|52.8302|52.332|52.7704|52.4105|50.7489|51.8389|52.7252|53.9945|52.5701|52.5162|53.0009|53.3593|53.8659|53.6048|53.6922|53.3561|52.1725|52.2456|52.3253|52.5934|52.8089|52.8539|52.9699|53.3071|58.2896|58.4197|58.8106|59.1093|59.2517|59.3208|59.4978|59.8132|63.4683||||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_2_0001|ABEO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.0002|||||0.0003||||0.0004||||0.0137||||0.0244|0.0484|0.0511||0.0514|0.0514|0.0515||0.0522|0.0526|0.0526||0.0526|0.0531|0.0534||0.0613|0.0619|0.0621||0.0621|0.0629|0.0705|0.0706||0.0706|0.0707||0.0707|0.0713|0.0715||0.3458|0.3463|0.3475||0.2263|0.2323|0.2622|0.2634|0.3076|0.3134|0.318|0.3823|0.386|0.3879|0.3903|0.4778|0.4829|0.4833|0.4836|0.4946|0.4967|0.5066|0.5102|0.5146|0.5191|0.529|0.5344|19.9608|19.9988|29.8615|32.7281|32.743|32.743|32.7957|33.7037|40.2545|40.2551|40.2863|40.9247|46.8881|47.2329|47.3278|47.9445|47.9445|47.9497|49.2495|51.0544|83.6221|83.6221|84.7812||||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_2_0002|ABR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4738|15.4714|16.0225|16.4672|16.7411|16.8792|17.0295|17.0514|17.1128|17.2679|17.0733|17.1094|17.3495|20.1873|20.4573|20.5193|20.6061|24.7377|25.1522||25.1424|25.3874|25.3874|25.3874|25.3874|25.4774|25.4774|24.7762|25.4431|25.4083|24.8222|24.2981|24.153|27.7492|27.7492|31.2492|43.067|43.137|49.1363|49.1363|50.1363|50.4773|50.4773|50.4773|50.943|50.9625|50.9625|50.9625|51.3814|51.3814|51.4013|51.4013|51.8502|61.3499|61.7026|61.7234|62.4695|68.5706|75.685|83.9877|85.956|94.2256|94.7746|109.7062|110.6089|112.2115||||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0003|ABTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.423|12.813|12.8448|12.8694|12.9051|12.9583|13.0804|13.1531|13.1707|13.2268|13.3025|13.3409|13.3967|21.9377|21.484|21.1472|20.7368|20.5238|20.3551|20.4308||||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0004|ABUS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4723||||5.0557||||6.5665||||6.595||||7.7||||7.7134||||7.7134||||7.7134|||||10.3247|10.3247|10.3247|10.3247|10.3251|10.3251|10.326|10.3286|10.3287|10.3333|10.3374|10.3387|10.3419|12.1318|12.1485|12.1486|13.9995|13.9997|14.0079|14.3054|14.3767|14.4234|14.5542|19.0489|21.9921|22.0797|22.2819|22.4382|54.0959|54.3034|54.5698|54.5707|54.6257|54.7967|54.8415|54.8415|55.0245|55.027|55.052|55.0607|55.0872|56.9892|55.4723|56.6828|57.4198|58.0142|56.8502|64.7803|70.1254|72.4206||||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0005|AC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25.4397|25.3515|25.4576|25.3611|24.2554|24.2485|23.8976|23.7862|23.6393|23.1325|22.9914|22.9712|22.5852|22.5754|22.5328|22.4963|22.4753|22.3935|22.3626||||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0006|ACBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3389|24.4255|24.5698|24.7502|24.9501|25.0931|25.535|25.6545|25.7164|25.7129|25.7722|26.1022|26.1037|25.2904|24.467|23.2935|22.1938|21.751|21.48|21.4776||||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0007|ACIA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6564|35.659|35.723|37.998|38.516|39.059|39.302|39.606|40.061|40.493|40.405|40.05|40.556|40.981|41.239|41.425|41.716|41.991||||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0008|ACMR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1123|15.3453|15.8|15.8775|15.9885|16.0087|16.0751|16.1134|18.0417|18.0448|18.18|18.0527||||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0009|ACNB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.338|6.2724|6.2008|6.1535|5.9985|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9933|5.9923|5.9923|5.9923|5.9923|5.9909|5.9909|5.9909|5.9909||5.9559|5.9283|5.9283|5.9283|5.9283|5.9283|5.9283|5.9283|5.934|5.9372|5.9414|5.9458|5.9494|5.9555|5.9607|5.9654|5.9701|5.981|5.9867|5.9913|5.9965|6.0053|6.0113|6.0156|6.0202|6.0301|6.0346|6.0397|6.0445|6.0568|6.0611|6.0641|6.067|6.0769|7.0196|7.0237|7.0345|7.0388|7.0422|7.046|7.0497|7.0699|7.0745|7.0794|8.6699|8.6958||||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0010|ACRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4075|20.1575|20.3169|21.403|21.424|26.0592|26.0971|26.7365|30.8347|30.8565|30.9056|30.9653|30.9911|41.2107|41.2696|41.2786|41.3808|41.4856|41.4856|42.6911||||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0011|ADES|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1645|7.1645|7.4884|7.4884|9.51|9.592|9.662|9.634|11.2205|11.2205|11.2401|11.2538|11.2567|11.2703|11.2775|11.296|11.3525|11.3674|11.5816|11.6046|13.4983||13.7878|13.92|14.089|14.1879|14.822|14.9044|14.9634|15.0777|15.2163|15.2651|15.3365|19.9923|20.0078|20.0254|20.0402|20.0565|20.1263|20.1945|20.2323|||||21.6433|21.6992|21.7797|21.801|21.8092|21.8586|21.968|22.0016|22.0247|22.0721|21.0767|21.0937|20.7521|20.774|20.0885|19.9211|18.5765|18.7084|18.5546|18.5945|18.3626|18.4961|18.4921||||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0012|ADMA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2239|9.2918|9.2918|9.2918|9.2918|9.2918|10.7056|10.7056|10.7131|10.7131|10.7131|12.8867|12.8867|12.8867|12.8867|25.7934|25.7934|45.3167|45.3172|46.3495|46.3512|46.3531|46.3531|59.3178|59.3184|59.3184|86.3453|86.35||||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0013|ADRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0014|ADSW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.1602|||83.7435|88.0348|88.2638|88.3551|88.4396|88.4912|88.5351|88.5754|88.6546|88.6836|88.7932|88.9156|89.1814|89.7031|90.0992|90.7275||||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0015|ADVM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3573|22.4703|22.754|25.4739|25.675|25.7561|25.8587|27.095|41.3224|41.7185|41.805|42.7803|43.2018|43.5174|49.0153|62.2324|62.6371|62.8264|62.9655|63.3356|64.377|64.5815|67.329|79.878|80.639||||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0016|AFI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7423|27.7469|27.8136|27.8957|27.8302|27.3816|25.7247|25.7342|25.7421|25.7714|25.827|25.8322|25.8861|21.4749|21.4998|21.5198|21.5558|21.5935||||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0017|AGE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|35.83|37.63|37.63|37.649|37.649|37.6564|37.658||||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0018|AGFS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5625|27.5625|27.5625|27.5625|27.5625|27.6346|49.9405|49.5282|49.9008|49.9714|49.9236|50.0372|50.2808|50.3377|50.34|50.3409|50.3944|50.487|50.4392|50.4102|50.7644|50.9594|50.9316|51.1781|51.1746|52.2137||||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0019|AGLE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4298|13.4118|13.4308|13.4308|13.4523|16.4523|16.4728|16.6702|16.8097|21.9082|22.0982|24.1401|28.8374|28.8483|28.9232|29.0844|29.1475|44.5998||||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0020|AGS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6288|35.2129|35.2615|35.3055|35.3533|35.4109|35.4421|35.4056|35.5346|35.5879|35.6137||||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0021|AIMT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0022|AJRD|shares_outstanding|0||||67.096|67.096|67.096|67.126|67.096|67.099|67.066|67.072|65.73|67.111|67.084|67.087|67.084|29.553|29.553|31.73|31.73|31.73|31.73|31.731|31.731|31.731|31.731|31.731|31.731|31.729|31.731|31.7|31.7|31.7|31.7|31.7|31.7|31.7|31.729|31.7|31.7|31.7|31.7|31.7|31.7|31.73|31.8|32.1|32.3127|32.4|32.6|33.4|33.401|33.42|33.451|33.5|33.521|33.557|41.1|41.3|41.3341|41.5|41.526|41.536|41.7|41.8|41.8|41.9|41.8653|41.9386|42.4013|42.401|42.6586|42.6992|42.8827|43.0087|43.1125|43.1125|43.2059|43.2349|43.2899|43.501|43.7471|43.9892|44.2345|44.5143|44.8225|45.3229|54.5198|54.4557|54.7142|54.8555|55.0911|55.3|55.5|55.7|55.9|56.1|56.5|56.6|56.7|57|57.2|57.6|58.4|58.5|58.5|58.5|58.5|58.5|58.6|59|58.6|58.7|58.7|58.7|59.7075|59.7|60.2|60.5|60.6|60.5|60.6|60.9|61.2883|59.8|58.7|58.8|62.6|62.6|63|64.2|64.4|63.1|63.2|68.5|69.3|73.5|73.3|73.6|73.6|73.8|73.9|76.8|76.8|77.1|77.1|77.3|77.3|77.6|77.6||||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0023|AKCA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0024|ALBO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.168|0.168|0.168|0.169|0.1968|0.1972|0.1975|0.1976|0.1977|0.1983|0.1984|0.199|0.1984|0.1984|0.22|0.2203|0.2208|0.3217|0.3221|0.3226|0.3221|0.4661|0.4725|0.4726|0.4734|0.6301|0.7024|0.7024|0.7039|0.704|0.7693|0.7818|0.8207|2.0717|2.0717|2.1383|2.1383|2.1383|2.1383|6.2926|6.2926|8.8591|8.8828|8.9028|11.8971|11.9575|11.9699|11.9299|12.0388|12.6853|12.6853|12.7494|14.9779|14.989|18.9907|||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0025|ALDX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4702|5.5654|5.5654|5.5654|6.89|9.7125|9.7125|9.7125|9.7125|12.4725|12.5686|12.5763|15.1319|15.1502|19.1177|19.1376|19.6649|20.8422|20.9893|26.2444|26.9104|26.9869|27.1518|28.6568|29.5068|32.9973||||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0026|ALEC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.365|68.8718|68.8319|68.9222|69.0529|79.0165|79.2524||||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0027|ALLK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4692|42.113|42.117|43.124|43.1844|48.664|48.668|48.765|48.913||||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0028|ALLO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.2268|121.4827|121.5273|121.6313|121.8955|124.2674|125.2625|139.2334||||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0029|ALNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6218|20.6947|20.6956|20.7522|20.7562|20.809|20.8161|23.4622|23.4657|24.735|24.7421|32.2247|38.1189|||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0030|ALRM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.8464|45.4435|45.4853|45.5809|45.6247|45.8979|46.1425|46.2832|46.6846|47.1305|47.2023|47.2911|47.6917|47.9999|48.1021|48.2492|48.4814|48.5717|48.7007|48.6605|48.9235||||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0031|AMAL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7716|31.7716|31.7716|31.7716|31.8867|31.6337|31.5234|31.0003|31.0495||||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0032|AMEH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4597|2.554|2.5859||2.587|2.6137|2.6964|2.6964|2.7425|2.7425|2.7636|2.7636|2.8986|2.8986|2.9336|2.9336|3.0636|3.1052|3.1052|3.4843|3.4843|3.4843|3.5918|3.7978|4.9135|4.9135|4.9135|4.8635|4.8634|4.8634|4.8634|5.4634|5.8769|5.9985|6.0335|6.0335|6.0335|6.0335|6.0525|32.3049|32.6523|32.8412|33.0252|34.578|34.5037|34.6388|34.8229|35.9081|36.0428|36.3095||||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0033|AMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.29|42.29|42.985|42.991|40.913|38.484|38.02|37.843|28.12|28.12|28.285|28.344|28.344|28.544|28.746|28.77|31.196|32.453|31.846|33.694|34.584|34.6903|34.811|33.8279|33.831|33.831|33.719|32.575|32.5763|32.6271|32.629|32.631|32.631|32.631|32.788|39.101|39.186|39.39|39.714|40.385|40.454|40.676|40.833|41.122|45.691|45.96|45.962|46.009|46.011|46.409|46.501|46.631|46.639|47.455|47.636|47.694|47.709|47.998|48.049|48.049|47.612|47.883|47.947|47.772|47.481|47.83|47.492|46.914|46.643|46.578|46.662|46.71|46.722|46.862|46.981||||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0034|AMOT|shares_outstanding|0|||||3.613|3.538|3.613|3.613|3.624|3.636|3.636|3.636|3.795|3.841|3.84|3.842|3.837|3.883|3.883|3.883|3.883|4.05|3.979|4.049|4.057|4.244|4.175|4.169|4.225|4.274|4.263|4.31|4.31|4.263|4.259|4.273|4.282|4.353|4.417|4.568|4.616|4.672|4.739|4.988|4.777|4.615|4.609|4.394|4.302|4.266|4.266|4.264|4.261|4.249|4.245|4.245|4.28|4.259|4.284|4.283|4.283|4.284|4.283|4.283|4.283|4.283|4.283|4.283|4.4568|4.46|4.476|4.479|4.486|4.493|4.6306|4.6607|4.6657|4.644|4.8176|4.837|4.855|4.855|5|5.021|5.018|5.792|6.055|6.07|6.103|6.332|6.347|6.3694|6.411|6.43|6.533|6.533|6.6451|6.6479|6.9174|6.942|7.29|7.29|7.306||7.5787|7.578|7.553|7.585|7.83|7.905|7.965|8.11|8.408|8.46|8.47|8.466|8.649|8.647|8.649|8.631|8.849|8.845|8.845|9.091|9.241|9.221|9.225|9.213|9.304|9.291|9.293|9.276|9.402|9.396|9.398|9.374|9.471|9.452|9.453|9.427|9.482|9.475|9.476|9.485|9.607|9.6|9.6|9.599|9.711|9.744||||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0035|AMR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0036|AMRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.8592|127.188|127.303|127.376|127.893|128.151|134.09|147.07|147.311|147.493||||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0037|ANAB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0062|20.249|20.2899|20.4963|23.791|23.817|24.0285|26.749|26.922|27.006|27.045|27.098|27.255|27.277|27.287||||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0038|AOBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0039|APLS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5429|50.3342|50.429|56.1544|56.2426|56.2793|63.2185|63.6724|63.8728|63.938|75.4|75.6||||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0040|APPF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.594|33.528|33.546|33.594|33.643|33.693|33.719|33.825|33.909|33.942|33.981|34.147|34.215|34.234|33.898|33.97|34.038|34.058|34.146|34.206|34.291||||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0041|APTS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0367|5.1459|5.1474|5.1493|5.1523|5.1783|5.1791|5.2884|5.2906|11.0379|11.0447|15.2946|15.3908|16.6364|19.863|21.404|22.1312|22.2769|22.3012|22.7616|23.063|23.6922|24.658|26.4982|27.1854|32.4204|35.5977|38.5647|39.208|39.726|40.785|41.776|43.238|44.2467|45.335|46.443|47.129|49.283|50.4488|||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0042|APTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.155|33.229|33.341|33.5622|33.608|33.6763|33.739|45.546|46.8495||||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0043|AQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0044|AQST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|24.9422|24.9573|24.9751|25.0227|25.043|33.5629|33.5827|33.6166||||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0045|AQUA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.2823|113.264|113.769|113.811|113.929|113.943|114.173|114.312|114.344|115.57|116.876|117.197||||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0046|ARA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7198|30.8451|30.868|30.895|31.144|31.2838|31.3142|32.0344|32.4375|32.4588|32.5148|32.6038|32.5628|32.56|32.5598|32.9764|33.7369|34.4886|34.4897|||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0047|ARCH|shares_outstanding|0|||||||||||||||||1.1539|1.1539|1.1539|1.1539|1.1539|1.1539|2.3078|2.3078|2.3078|2.3078|2.3078|2.3078|2.3082|2.3082|2.3082|2.3098|2.3098|2.3104|2.3156|2.3156|2.3194|2.7106|2.7106|2.7106|2.7138|2.7206|2.7258|2.7318|2.7388|2.7424|2.7446|2.7446|2.7492|2.7498|2.7476|2.7136|2.7042|2.7034|2.7036|2.7036|2.7042|7.9262|7.9316|7.9316|3.9664|3.97|3.9455|3.9372|3.8054|3.8186|3.8187|3.8164|3.8164|3.8164|3.8164|3.8173|4.3728|5.2701|5.2347|5.2353|5.2376|5.238|5.2382|5.2434|5.2434|5.255|5.255|5.3205|5.4628|5.4859|6.2341|6.2143|6.3386|6.3386|6.4689|7.1286|7.15|14.3541|14.2003|14.2179|14.2617|14.2742|14.309|14.3158|14.3995|14.4338|14.2863|14.2863|14.44|14.2888|16.2441|16.2441|16.2448|16.2451|16.2479|16.2605|16.2798|21.08|21.1587|21.1671|21.2076|21.3768|21.3759|21.2247|21.3759|21.3753|21.3792|21.3792|21.3792|21.3792|21.2274|21.2274|21.2662|21.2916|21.291|21.294|21.2959|21.296|21.296|25.002|25.021|24.31|22.119|21.07|20.663|19.703|18.832|17.831|16.959|16.262|15.095|15.132|15.143|15.147||||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0048|ARGO|shares_outstanding|0|||||||||||||||||0.2322|0.2322|0.6204|0.6207|0.6204|0.6207|0.6213|0.6214|0.6214|0.6214|0.615|0.6211|0.6213|0.6211|0.6066|0.5872|0.5875|0.5878|0.5881|0.5882|0.5885|0.5888|0.5891|0.591|0.9464|0.9954|0.9928|1.3089|0.9987|1.0055|1.0092|1.02|1.0647|1.3352|1.3603|1.3386|1.3395|1.3427|1.3095|1.3386|2.1314|2.1048|2.1049|2.1066|2.1118|2.1037|2.0381|1.8864|1.8105|1.7965|1.7977|1.7878|1.7998|1.801|1.8052|1.8078|1.8213|1.8219|1.8258|1.8173|1.8215|1.8368|1.8368|1.8368|1.8674|1.8674|1.8674|2.0358|2.1582|2.2041|2.2041|3.1378|4.3879|4.4083|4.5001|11.0666|11.0819|11.0819|11.0666|11.0819|11.1123|11.1079|46.919|46.9344|46.9945|47.0266|47.0686|46.9585|47.1801|47.2344|47.1795|47.4239|47.475|47.5478|47.6211|47.7667|47.7667|47.8473|47.8699|47.8871|39.8118|38.9169|38.4345|38.1509|37.7734|37.2323|37.0409|36.8866|36.8154|36.1868|35.9406|35.7779|35.3647|35.3261|35.2619|35.3242|34.9605|34.5485|34.4808|34.5156|34.678|34.7153|34.1086|34.0403|33.8122|34.0151|33.9027|33.9611|34.0493|34.2782|34.3138|34.3826|34.5519|34.6449||||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0049|ARL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6399||11.819|11.8301|11.3751|11.3751|11.3751|11.3751|11.3751|11.3751|10.6282|10.6282|10.6282||10.6402|10.6073|10.4849||10.896|10.149|10.149||10.896|10.896|10.896||10.1439|10.1362|10.4689|10.4627|10.4438|10.4389|10.9552||11.2371|11.2371|11.2371|11.2371|11.514|11.4991|11.4771|11.4669|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|11.5254|14.0276|14.0276|14.0276|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.5144|15.9971|15.9971|15.9971|15.9971|15.9971|15.9971|15.9971|15.9971|15.9971|15.9971||||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0050|ARLO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.715|74.2472|74.2472|74.5516|74.8686|75.7056|75.786|77.3612|78.089||||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0051|AROC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.551|65.2872|65.6227|65.7579|64.7084|61.6654|62.4433|62.4861|62.5277|62.5276|63.1519|63.1708|63.2159|63.2299|63.9246|63.9368|63.9789|64.2634|64.8314|64.8595|64.889|64.9148|65.6861|65.774|65.8086|65.9187|66.622|67.0224|67.6024|68.8452|69.3948|69.4455|69.4481|69.6303|70.6701|70.6174|70.5861|70.5362|70.98|70.9075|71.0157|70.9505|71.707|129.4053|129.3369|129.4059|130.3923|130.3217|151.8997|151.9343|152.9261|152.9494||||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0052|ARQL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0053|ARVN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.185|32.1587|31.2355|31.3689|31.5235|33.0766|38.4614|38.6724|38.8252||||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0054|ASIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.483|30.483|30.483|30.483|30.483|30.483|30.4993|30.4456|29.9915|29.345|28.5737|28.009|27.4812|27.9148|27.9961|28.0303||||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0055|ASMB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3493|1.4379|1.4458|2.4809|2.4813|2.4889|2.5845|2.5869|2.5869|3.9209|3.9209|4.1327|4.1468|4.6793|4.6793|8.6881|10.6721|16.2508|17.1899|17.2257|17.2257|17.2257|17.2256|17.2256|17.2468|17.318|17.3607|17.3858|20.138|20.3867|20.6145|25.4601|25.4954|25.5498|25.6468|25.8727|32.5583|32.6247|32.8075||||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0056|ASRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.463|5.463|6.463|6.463|6.463|6.463|6.474||||7.1894|7.1894|7.1894|8.6179|8.6179|11.5268|11.5268|11.5302|13.9733|13.9733|16.4392|16.4606|16.4606|25.7197|25.9386|34.5692|34.6066|34.6386|34.6433|34.6912|39.7327|39.7966|40.4722|40.9871|41.3488|41.7744|41.7847|42.0294|47.4701|47.6309|47.7647|47.8655|47.8666|48.1133|48.1409||51.2147|51.3523|51.7511|52.2004|52.3544|52.5461|52.6921|52.9578|53.653|55.34|55.3981|55.5061|55.6402|55.9183|56.0856|56.3837|56.503|56.6763|56.9251|57.3697|57.7946|58.4363|58.7159|59.2934|59.7097|60.312|60.3674|60.7873|60.9947|61.3661|61.5807|61.9662|62.2902|62.962|63.0135|63.4003|63.5161|63.9158|63.9391|64.1852|64.331|64.821|80.68|80.8881|81.322|107.092||||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0057|ASUR|shares_outstanding|0|||||||||||||||||||||||||||||0.71|0.71|0.71|0.4821|0.7872|0.7872|0.7872|0.7593|0.7668|1.2658|1.275|1.291|1.3006|1.3034|1.3095|1.4667|1.4676|1.4808|1.581|1.5026|1.524|1.5396|1.5663|2.0649|2.13|2.1423|2.0856|2.1026|2.1108|3.431|3.4402|3.4594|3.474|3.484|3.4389|3.4488|||3.68|3.6621|3.6887|3.7432|3.7252|3.7318|3.7319|3.7202|3.7196|3.7189|3.7174|3.7117|3.6854|3.6864|3.7036|3.6874|3.6926|3.6984|3.7266|3.7335|3.7359|3.7359|3.7341|3.7751|3.777|3.7815|3.8068|3.8155|3.8127|3.815|3.8393|4.6045|4.6046|4.6403|4.6423|4.6634|4.6663|4.6663|4.6667|4.6672|4.7424|4.692|4.6275|4.6275|4.6275|4.6275|4.6275|4.6275|4.6275|4.6305|4.981|4.982|5.258|5.26|5.263|5.929|5.929|5.969|5.979|5.979|6.05|6.05|6.059|6.29|6.29|6.29|6.292|6.517|6.532|8.517|8.63|12.37|12.421|12.492|12.584|14.998|15.224|15.282|15.405|15.551|15.586|15.714|15.743|15.841||||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0058|ATGE|shares_outstanding|0|||||||||||||||||||||||9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|58.52|59.256|64.888|63.088|65.352|66.416|66.416|66.416|66.416|66.416|66.424|66.424|66.424|66.424|66.432|66.448|66.452|66.46|66.472|66.488|66.452|66.512|66.53|66.59|69.008|69.022|69.074|69.292|69.305|69.321|69.366|69.4|69.414|69.433|69.572|69.605|69.642|69.6799|69.6963|69.7429|69.7555|69.791|69.8078|69.8858|69.8985|69.9228|69.9264|69.9536|70.0215|70.0403|70.0581|70.2816|70.3313|70.3655|70.3684|70.379|70.475|70.527|70.564|70.661|70.757|70.7311|70.8205|70.946|71.0966|71.3152|71.361|71.333|71.377|71.484|71.6147|71.4418|71.233|71.067|71.107|71.233|71.03|70.271|69.452|68.966|68.635|67.765|66.569|65.831|64.722|63.782|63.287|62.989|62.946|63.198|63.332|63.465|63.624|63.887|63.84|63.701|63.623|63.573|63.284|62.909|62.549|62.728|62.776|62.618|62.371|61.194|60.295|60.369|59.893|59.12|58.212|56.954|55.303|54.649|52.953|51.802|51.871|52.0887|||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0059|ATHX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2994|0.2994|0.2994|0.2994|0.2994|0.2994|0.2994|0.2994|0.2994|0.2994|18.928|18.928|18.928|18.928|18.928|18.928||18.928|18.928|18.9293|18.9293|18.9293|18.9293|18.9307|18.9307|23.5026|23.5026|23.5039|24.4873|29.398|29.5153|30.0528|53.0586|54.3819|56.8124|59.8909|70.6835|77.0461|77.2474|77.5153|77.7068|81.9067|83.0822|83.2857|83.7202|84.0907|84.5976|85.4984|86.6293|111.3166|113.0599|116.8838|122.0775|137.9585|138.5837|140.2373|144.2927|148.2762|151.7778|155.2667|159.7916|170.7701|197.0086||||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0060|ATKR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.4584|62.4584|62.4584|63.0888|63.4243|63.8147|63.3054|63.5192|46.5778|45.9721|47.0796|45.9805|46.2162|46.6768|46.9552|47.4786|47.1759|47.26||||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0061|ATNX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.0636|57.9953|58.2214|63.2759|63.6207|66.8888|66.9961|67.0457|77.2642|77.4694|81.5581|81.6253|81.6895|93.2446|||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0062|AUBN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.961|3.913|3.913|3.961|3.916|3.916|3.922|3.928|3.928|3.925|3.925|3.925|3.925|3.925|3.925|3.925|3.9246|3.9246|3.9246|3.9246|3.9076|3.9076|3.9014|3.8946|3.8946|3.8946|3.8946|3.8948|3.8948|3.8952|3.8953|3.8922|3.8819|3.8745|3.8509|3.8469|3.8429|3.8379|3.8216|3.795|3.7845|3.7829|3.7716|3.7438|3.7274|3.7163|3.6913|3.6818|3.6818|3.6778|3.674||3.6469|3.6441|3.6441|3.6431|3.6431|3.6427|3.6427|3.6427|3.6427|3.6427|3.6427|3.6427|3.6427|3.6428|3.6429|3.6429|3.6429|3.643|3.6431|3.6431|3.6432|3.6433|3.6433|3.6433|3.6434|3.6434|3.6435|3.6435|3.6435|3.6435|3.6435|3.6435|3.6435|3.6436|3.6437|3.6437|3.6437|3.6438|3.6439|3.6439|3.5815|3.5718|3.5661|3.5661|3.5661|3.5662||||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0063|AVEO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9645||2.9904|3.0876|3.0935|3.5604|3.5913|4.2901|4.3185|4.3254|4.356|4.3642|4.3735|4.378|5.1848|5.2218|5.2219|5.1809|5.2262|5.2303|5.2249|5.2289|5.5008|5.5716|5.8177|5.8182|5.8182|7.586|7.5863|7.5863|11.0363|11.6833|11.8321|11.8325|11.8867|11.8995|12.1539|12.6485|13.9|16.0744|16.0744|16.082|16.0806|25.808||||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0064|AVID|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||9.901|10.011|10.099|10.322|10.493|10.563|10.719|10.755|18.129|19.059|19.487|20.935|21.019|21.062|21.281|21.306|23.08|||23.2|23.338|24.966|24.5|24.394|24.394||||24.731|25.1867|25.3912|25.667|25.812|26.0113|26.039|26.085|26.085|26.085|26.085|27.268|27.783|29.823|29.823|31.063|31.6069|31.623|32.737|34.837|35.154|35.3037|41.6681|42.095|42.2396|42.3276|40.9934|41.095|41.2912|40.71|41.0638|41.094|37.0079|37.0621|37.0621||37.3239|37.3838|37.4884|37.486|37.6685|38.1011|38.1364|38.175|38.3505|38.5365|38.6055|38.605|38.723|38.8526|38.9252|||||39.082||39.1239|39.1625|39.294|39.4661|39.223|39.504|39.53|39.6342|39.8211|40.6252|40.727|40.8649|41.1298|41.1861|41.356|41.48|41.7903|41.8526|41.948|42.339|42.72|43.007|43.15|43.548|43.916||||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0065|AVLR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.458|66.49|66.769|69.903|75.445|76.889|77.448|78.295|79.539||||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0066|AVNS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5143|46.536|46.536|46.6058|46.614|46.6149|46.6149|46.6701|46.6742|46.6818|46.6952|46.7917|46.835|46.9201|47.0145|47.2796|47.427|47.4443|47.5047|47.6535|47.72|47.7342|47.7559|47.8022||||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0067|AVRO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.722|23.7589|23.8066|23.9542|24.0953|31.6066|31.6428|36.011|36.4321||||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0068|AVYA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.7941|109.7941|109.955|110.0128|110.6955|110.7177|110.8753|111.0334|100.506|82.6546|82.8643||||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0069|AX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1993|33.1993|33.2765|32.7756|33.4992|33.5229|33.2353|33.0753|33.1061|33.0704|33.1064|33.1504|33.1504|33.1983|33.1983|32.1316|32.144|32.3311|32.6597|32.7582|33.1747|40.7399|40.891|40.9442|41.4073|41.7453|40.7438|45.6783|45.7206|46.0501|51.2527|51.2968|52.1991|54.9333|55.213|56.2098|56.7812|57.8076|59.054|60.087|61.1403|62.075|62.8165|63.0292|63.0607|63.2194|63.299|63.359|63.3904|63.5362|63.656|62.7206|62.5529|62.6881|62.8317|61.2077|61.2854|61.1288|61.2876|61.3384|59.6532|59.6126||||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0070|AXGN|shares_outstanding|0|||||||||||||||3.7445|3.749|3.749|3.749|3.749|3.749|3.749|3.633|3.749|3.749|3.749|3.649|3.625|3.625|3.63|3.63|3.577|3.519|3.521|3.589|3.616|3.717|3.727|3.728|3.733|3.736|3.745|3.811|3.764|3.828|3.576|3.757|3.764|3.768|3.77|3.787|3.795|3.798|3.804|3.836|3.836|3.836|3.836|3.843|3.843||||3.945|3.87|3.86|3.876|3.876|3.89|3.8905|3.9045|3.9045|3.9157|3.9157|3.9224|3.9224|3.9409|3.9536|3.9574|3.9574|3.9664|3.9664|3.9664|3.9664|3.9793|3.9793|4.018|4.0283|4.0303|4.148|4.154|4.149|4.149|4.149|4.149|4.149|4.149|4.154|4.176|4.176|4.176|4.29|4.29|4.29||4.29|4.29|4.29|4.29|4.305|4.305|4.305|4.305|4.305|4.305|10.9498|11.0622|11.0624|11.104|11.1046|11.1226|11.1279|11.1399|17.3393|17.3396|17.446|17.4661|17.4664|19.4888|24.926|24.9324|29.8445|29.9846|30.0356|30.1281|30.209|33.0089|33.064|33.1847|33.3938|34.3503|34.6693|38.3109|38.6722|38.9009|39.1288|39.2523|39.4613|39.5898|39.7388|40.0208||||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0071|AXNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6386|27.8069|28.2011|28.4807|28.6339|34.111|34.5107|39.4624||||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0072|AXTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.069|16.069|16.1167|16.184|18.622|18.725|18.6589|18.9066|18.9478|21.9633|21.952|22.1922|22.3268|22.3616|22.383|22.4322|22.4431|22.4951|22.495|22.694|22.719|22.9313|22.957|23.032|23.047|23.119|23.119|23.154|23.017|22.974|22.977|23.007|23.121|23.247|29.011|29.8949|30.022|30.2879|30.358|30.395|30.435|30.45|30.5129|30.5129|30.664|30.67|30.88|30.971|31.024|31.543|31.877|31.973|32.088|32.14|32.222|32.322|32.352|32.378|32.471|32.654|32.607|32.612|32.605|32.605|32.665|32.771|32.837|32.661|32.631|32.388|32.548|32.341|32.391|32.559|33.032|38.581|38.655|38.891|39.413|39.438|39.511|39.538|39.985|39.996|40.205|40.22|40.632|40.827|40.889||||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0073|AYX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|58.711|59.142|59.635|60.588|60.851|61.373|61.58|62.463|62.772|65.047|65.26|65.885|66.144||||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0074|BATRA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.38|49.4156|49.4338|49.4333|49.4632|49.4671|49.4671|50.9486|50.96|50.96|50.9645|50.9667|50.9985|51.0217|51.0539|51.1893|51.224|51.2243||||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0075|BATRK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.38|49.4156|49.4338|49.4333|49.4632|49.4671|49.4671|50.9486|50.96|50.96|50.9645|50.9667|50.9985|51.0217|51.0539|51.1893|51.224|51.2243||||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0076|BBGI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.723|24.723|24.723|24.723|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2734|24.2743|24.2751|24.2751|24.2771|24.249|24.234|24.237|24.2801|24.4782|24.3726|24.3426|24.6955|24.3786|24.1508|23.9884|23.8545|23.8089|23.7791|23.7567|23.7376|23.7419||22.6338|22.6729|22.6708|22.6512|22.7075|22.6858|22.6853|22.6859|22.7687|22.801|22.7705|22.7964|22.8116|22.8106|22.8098|22.8079|22.8539|22.9163|22.9504|22.9481|23.1031|23.1138|23.112|23.1076|23.2452|23.2435|23.2416|23.2305|23.3184|23.3168|23.3519|28.8373|28.8381|28.7889|28.7871|28.8527|27.5039|27.5072|27.484|27.5711|27.8693|27.8767|27.5711|27.975|27.9977|28.0134|29.29|||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0077|BCBP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2626|3.5894|3.5891|3.2625|3.589|3.7411|3.7411|3.7411|3.7419|3.7419|3.7165|3.7165|4.9992|5.0562|5.0057|5.0605|5.0081|4.7912|4.7663|4.7057|4.6382|4.5858|4.5858|4.5858||5.1837|4.6595|4.6595|4.6579|4.6633|4.6624|9.5632|9.3837|9.3976|9.2786|9.3837|9.5201|9.3456|8.8177|8.5432|8.4965|8.4727|8.374|8.3328|8.3318|8.3434|8.3714|8.387|8.3938|8.4101|8.4311|8.4416|11.2093|11.2219|11.2378|11.2541|11.2672|11.2896|11.3007|15.0317|15.0422|15.0555|15.7827|15.7827|15.8893|16.3985|16.4609|16.4772|17.5168|17.4067|17.0574|17.081|||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0078|BCML|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5498||||||||||||||||||||||||4.8758|||5.703|5.4932||||5.4724|7.497|||7.497|10.8693|10.8693|10.8693|10.8693|10.8916|12.0523|12.0616|12.4446|12.2298|11.8702||||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0079|BFST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0374|7.0424|6.9167|6.9142||||11.5332|11.5332|11.5337|13.2133|13.3615|13.3615|13.2748|13.2794|13.068|20.6672||||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0080|BGSF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5988|5.6076|5.6081|6.5981|6.5981|7.2446|7.3795|7.388|7.3938|8.592|8.6685|8.6685|8.6693|8.7594|8.7594|8.7594|8.764|10.089|10.1579|10.2272|10.2299|10.2347|10.2421|10.3092|10.307|10.307|10.317|||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0081|BH|shares_outstanding|0||||||||||||0.6445|0.6445|0.6445|0.6505|0.5453|0.5453|0.5453|0.6596|0.5566|0.5566|0.5453|0.612|0.6786|0.6771|0.6786|0.6261|0.689|0.6914|0.6901|0.6951|0.7023|0.7023|0.7132|0.65|0.6481|0.7167|0.7167|0.7389|0.7981|0.8323|0.8428|0.8511|0.8954|0.8756|0.8874|0.8908|0.9391|1.3728|1.3754|1.3823|1.3938||||1.4233|||1.4267|1.5374||||1.562||||1.5803|1.5751|1.5708||1.5619|1.5477|1.5478||1.5164|1.4986|1.4807||1.4516|1.456|1.4571||1.4688|1.4791|1.4805||1.4881|1.4966|1.5009||1.5031|1.5168|1.5154||1.5194|1.5327|1.5337||1.5293|1.5466|1.5405||1.5442|1.5501|1.5522|1.5503|1.5475|1.5474|1.5446|1.5444|1.5447|1.5448|1.3222|1.3223|1.3223|1.5443|1.3229|1.323|1.3231|1.3232|1.431|1.5884|1.5884|1.7209|1.5667|2.0656|2.0656|2.0656|2.0656|2.0667|2.0667|2.0669|2.0669|2.067|2.0672|2.0676|2.0676|2.0676|2.0676|2.0685|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103|3.103||||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0082|BHB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.1821|8.181|8.181|8.181|8.181|7.7445|7.7445|7.7445|7.7445|7.749|7.749|7.749|7.749|7.749|7.749|7.749|7.6984|7.6217|7.5483|7.5141|7.4388|7.3713|7.3713|7.3579|7.3289|7.303|7.2158|7.1945|7.1543|7.116|7.0459|7.0394|6.9827|6.9879|6.9836|6.9546|6.9288|6.9288|6.9257|6.9049|6.8849|6.8512|6.8598|6.8552|6.8568|6.8469|6.8417|6.8052|6.756|6.6757|6.5996|6.5593||6.458|6.4715|6.5029|8.2665|8.4937|8.4978|8.5605|8.6016|8.6436|8.6929|8.7507|8.7275|8.7353|8.7887|8.8175|8.8201|8.8383|8.8451|8.8599|8.8629|8.8745|8.8921|8.9034|8.9195|8.9391|8.9774|8.9924|9.0153|9.0165|9.0445|9.0837|9.1156|15.3847|15.4072|15.4319|15.4429|15.459|15.4963|15.5087|15.5232|15.5236|15.5443|15.5486|15.5581|15.5874|15.2139||||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0083|BHR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1291|25.3291|25.3929|25.3928|24.4642|24.0549|24.2575|28.471|28.4718|28.4618|26.2739|25.6465|26.0216|31.7659|31.9525|31.9508|32.1202|32.5173|32.5019|32.5237|32.5117|32.8413|32.8799|32.9004|32.8852|33.5109|33.528||||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0084|BHVN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2306|35.9307|35.9307|36.0577|38.607|40.0943|40.2618|44.1975|44.283|51.5016|52.2177|52.3853|58.3879|59.5256||||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0085|BJ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3079|135.4338|137.317|137.8308|136.7243|137.2665|137.298|137.2673|137.9429||||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0086|BL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.3311|51.278|51.2851|52.469|52.843|52.983|53.4422|53.837|54.643|54.6826|55.031|55.307|55.631|55.931|56.379|56.855||||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0087|BLBD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.375|14.375|14.375|14.375|20.6928|20.7878|20.8749|20.8848|20.992|21.45|22.5181|22.8136|23.5529|24.2339|23.7393|23.9143|23.9122|26.8983|27.2593|26.3516|26.4407|26.4605|26.4763|26.4764|27.0273|27.0484||||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0088|BLD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1|37.6818|37.6818|38.4802|38.3665|38.1741|37.8152|37.505|37.0465|35.5795|35.5869|35.6458|35.646|35.4934|34.5736|34.414|34.2943|33.952|33.4898|33.3263|33.1021||||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0089|BMCH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0644|26.1072|26.112|26.112|26.1268|26.1761|26.1761|26.1761|26.1894|26.1861|65.3|65.4|66.4|66.4|66.7|66.9|66.9|66.9|67.1|67.2|67.3|67.3|67.2|66.5|66.7|66.8|66.8|67|67.1||||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0090|BNED|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.2|48.217|48.2532|47.4017|46.3081|46.276|46.276|46.517|46.5169|46.914|46.914|46.917|46.9166|47.561|47.5607|47.563|47.5629|48.298|48.297|48.298|48.4857||||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0091|BOCH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8773|||8.7299|8.6412|8.6325|7.8446|8.6612|8.6264|8.5065|8.2726|8.1104|8.0952|8.0513|7.9444|7.9325|7.9634|8.0074|8.1323|8.1383|8.1737|8.1927|8.5025|8.5028|8.5719|8.6186|8.6549|8.6579|8.7169|8.7297|8.9268|8.847|8.9077|8.9089|8.7844|8.7574|8.7077|8.7115|8.7115|8.7285|8.7115|8.7115|8.7115|8.7115|15.9115|16.9915|16.9915|16.9915|16.9915|16.9915|16.9915|16.9915|16.5055|16.2651|16.1207|15.972|15.309|14.9898|14.4623|13.977|13.5523|13.2938|13.2938|13.2948|13.337|13.339|13.3739|13.3852|13.4416|13.4394|13.4394|13.4404|13.5167|16.2602|16.2646|16.2716|16.3154|16.3179|16.3299|16.3335|18.2133|18.2139|18.2116|18.1372|16.7963|16.7387|16.792|||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0092|BOLD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0093|BOMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0556|6.8974|6.8974|6.8974|14.0108|14.3627|14.3627|18.1844|21.9503|22.0636|22.0849|22.2389|22.6749|23.3719|23.5107|23.5107|27.2311||||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0094|BPMC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.832|26.6919|26.8956|27.0656|27.1416|27.2274|27.2939|33.1234|33.2494|39.0802|39.179|43.5775|43.8212|43.8838|43.9453|44.037|44.1715|49.0596|49.1754|49.2722|54.1685|54.2845||||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0095|BPRN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7004|4.7532|4.821|6.548|6.5512|6.5999|6.6412|6.6472|6.6555|6.736|6.7439|6.7508|6.7614|6.7709|6.7744||||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0096|BRG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5566|5.5566|5.5566|8.5921|13.2071|19.5551|19.5551|19.5557|19.5643|19.5655|19.5664|19.5675|24.1909|24.192|24.1931|24.295|23.8099|23.7356|23.7487|23.3988|22.9377|22.3709|22.4587|23.4992|24.0921|24.6822||||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0097|BRT|shares_outstanding|0|||||1.505|1.643|2.078|2.078|2.078|2.07|2.07|2.07|2.07|3.192|3.191|4.855|4.953|4.953|5.125|5.042|5.763|7.203|7.28|7.328|7.334|7.35|7.461|7.36|7.375|7.375|7.538|7.347|7.347|7.347|7.346|7.347|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.346|7.707|7.747|8.722|8.601|8.512|8.386|8.368|8.129|8.068|8.028|7.165|7.165|7.165|7.165|7.165|7.165|7.165|7.1653|7.175|7.18|7.18|7.331|7.331|7.38|7.382|7.39|7.39|7.459|7.46|7.526|7.502|7.57|7.65|7.595|7.595|7.658|7.675|7.695|7.721|7.785|7.823|7.853|7.894|10.866|11.0908|11.1758|11.086|11.313|11.548|11.77|11.505|11.7025|11.6445|12.711|12.711|13.71|13.718|13.688|13.688|13.563|13.579|13.579|13.572|13.449|13.473|13.473|13.473|13.473|13.535|13.535|13.535|13.535|13.535|13.655|13.655|13.31|13.428|13.428|13.428|13.248|13.306|13.24|13.232|13.306|14.0406|13.336|14.0224|14.0224|14.2808|14.41|15.048|15.038|15.175|15.172|15.227|15.638|16.432|16.432||||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0098|BRY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.3368|81.3649|81.2024|81.8792|80.9733|80.9974|79.543|79.751|79.8709||||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0099|BSET|shares_outstanding|0||||15.894|15.894|15.894|15.57|15.574|15.57|15.628|15.639|15.639|15.729|15.729|15.729|15.729|15.729|15.729|15.518|15.518|15.518|15.586|15.586|15.586|15.453|15.456|15.18|15.082|14.773|14.535|14.458|14.45|14.46|14.436|14.389|14.413|14.419|14.419|14.419|14.42|14.448|14.448|14.448|14.448|14.316|14.188|14.0868|14.087|14.088|14.082|13.659|13.615|13.338|13.431|13.0756|13.076|13.018|13.018|13.051|13.054|13.076|12.961|12.755|12.671|12.517|12.261|11.907|11.8451|11.8451|11.7728|11.7729|11.731|11.731|11.7351|11.7252|11.7435|11.7435|11.7548|11.7206|11.643|11.6021|11.6047|11.5934|11.643|11.6818|11.6882|11.736|11.7503|11.7926|11.7926|11.8045|11.8152|11.7921|11.7971|11.8037|11.826|11.8031|11.8063|11.8066|11.811|11.811|11.5213||11.4282|11.3812|11.4446|11.4547|11.4547|11.4653|11.506|11.559|11.5686|11.5829|11.5507|11.4366|11.2664|11.2608|11.2062|10.892|10.8442|10.8492|10.855|10.9246|10.8678|10.8446|10.6311|10.4952|10.5701|10.7558|10.8683|10.9339|10.9219|10.8926|10.9049|10.8011|10.725|10.7201|10.7246|10.7353|10.7647|10.7553|10.7359|10.6384|10.5355|10.5196|10.4098|10.1102|10.1037|9.9826|9.9954|9.9765|||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0100|BSIG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|120|120.5357|120.5368|120.5368|120.5583|120.8541|120.1578|120.1578|114.1578|114.7204|109.7204|109.7204|109.7204|110.5091|108.8901|106.337|105.16|91.8693|91.5923|88.7767|85.8864|82.4828|80.0997||||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0101|BSVN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1875|10.1875|10.1875|10.1875|10.0575|10.0575|9.2644|9.2263||||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0102|BW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7748|10.7436|10.2502|9.5738|9.3162|8.6433|8.6439|8.6565|8.6642|8.8351|8.8383|8.9016|16.866|16.8681|16.879|16.8862|16.888|46.341|45.758|46.407|48.693|51.6464|||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0103|BWB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0594|30.0594|30.0594|30.0973|30.0977|28.9867|28.7812|28.9736|28.8074|28.8376||||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0104|BWFG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5942|6.5935|6.56|7.1855|7.2433|7.2407|7.2524|7.5163|7.5308|7.5445|7.5625|7.6207|7.6387|7.6738|7.706|7.7514|7.8318|7.8417|7.843|7.8423|7.8735|7.8411|7.8411|7.8688|7.8714|7.8875||||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0105|BXC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4128|3.4139|3.4188|3.4327|3.4653|3.4822|3.4922|3.5006|3.5291|3.5291|3.5335|3.5956|3.6362|3.6609|3.659||3.7092|3.6538|3.6465|3.6383|3.6894|3.6973|3.6961|3.6935|3.7555|3.3243|6.1812|6.2013|6.3703|6.3699|6.3707|6.3664|8.6613|8.6571|8.6584|8.6545|8.7603|8.8898|8.8748|8.8749|8.9416|8.9521|8.945|8.9438|9.0054|9.0313|9.0313|9.0313|9.0098|9.0982|9.0982|9.1009|9.2099|9.2195|9.2887|9.2938|9.3429|9.365|9.365|9.3658|9.3666|9.4614||||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0106|BXG|shares_outstanding|0||||||13.941|13.941|13.941|13.941|13.941|13.941|13.941|13.941|13.941|13.941|13.941|15.504|13.495|20.336|19.242|19.23|19.242|19.292|19.273|19.314|19.314|19.331|19.38|19.338|19.364|19.339|19.339|19.338|19.366|19.366|19.366|19.366|19.366|19.366|19.38|19.39|18.653|19.405|20.702|18.693|19.44|19.442|19.445|20.453|19.5138||||20.5411||||20.6019||||20.4084||||23.2866||22.7042||24.3181|24.1951|24.1901||24.196|24.3036|24.3036||24.3858|24.5266||24.5881|24.6131|24.9468||25.5696|26.3169|26.3417||30.3173|30.3877|30.3877||30.5127|30.5484|30.5659||30.984|31.1995|31.2015|31.6057|31.606|32.6051|32.4976||32.4772|31.24|31.24|31.343|31.343|31.32|31.327|31.343|31.327|31.394|31.327|31.288|31.288|31.347|31.349|31.385|31.7016||||||||||||||||||74.7345|74.7345|74.7345|74.7345|74.7345|74.4459|74.4459|74.4459|74.4459|74.3627|72.4843|72.4843||||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0107|BXMT|shares_outstanding|0|||||0.0959|0.0932|0.0941|0.0982|0.1565|0.1565|0.1573|0.1593|0.1593|0.1604|0.1617|0.1672|0.1672|0.1672|0.1738|0.1769|0.1765|0.1765|0.1655|0.1661|0.1661|0.1661|0.3022|0.3022|0.3025|0.3025|0.3029|0.3032|0.3032|0.3034|0.3036|0.3037|0.3038|0.3039|0.3039|0.3043|0.3048|0.3048|0.3048|0.3048|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3052|0.3046|0.3046|0.3046|0.3046|0.3052|0.6076|0.6076|0.6071|0.6071|0.61|0.61|0.61||0.7439|0.6877|0.6529||0.6526|0.6242|0.6242|0.6242|0.6184|0.6105|0.597|0.5426|0.5409|0.6518|0.6509|0.6502|0.6636|0.83|1.505|1.4769|1.5108|1.5118|1.5158|1.5274|1.5326|1.5339|1.5397|1.7414|1.746|1.7509|1.7509|1.759|2.1694|2.2107|2.209|2.1847|2.2063|2.2053|2.2046|2.1875|2.19|2.1966|2.1963|2.195|2.2563|2.2455|2.2455|2.2455|2.2246|2.3053|2.2516|2.9267|2.927|28.802|28.802|29.502|39.277|48.479|57.68|58.2699|58.4511|93.23|93.2129|93.7023|93.9124|93.9127|93.9129|94.5403|94.8183|94.8276|94.828|107.8839|108.1941|111.4419|119.6692|123.4357|125.6666|134.2883|134.2886|135.0037|135.355|146.1967||||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0108|BY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2469|29.3054|29.3173|29.404|36.219|36.2796|36.3432|36.3981|38.1152|38.1691|38.2565|38.383|38.3882||||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0109|CADE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.5|83.625|83.625|83.625|83.625|83.625|83.625|82.497|128.7622|128.7985|128.1738|127.5976|125.8978|125.9307|125.9468|||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0110|CAI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1089|17.1458|17.145|17.145|17.145|17.1419|17.9208||17.9208|17.9174|17.9172|17.9172|17.9172|17.9142|17.914|19.2954|19.2954|19.2954|19.2954|19.2954|19.2954|19.2954|19.2954|22.0525|22.1437|22.1793|22.2393|22.2407|22.2423|21.3759|20.7828|20.7883|21.1425|21.2017|20.2222|20.1327|19.4289|19.318|19.0575|19.0572|19.1927|19.2466|19.2681|20.3906|20.4925|19.3064|19.3062|18.7645|18.2077|17.4196|17.4258|17.4791|17.5065|17.5535||||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0111|CAL|shares_outstanding|0||||49.2033|46.0295|45.8362|45.4023|45.4023|45.1236|44.755|42.9635|43.4221|42.3027|41.2328|40.5045|40.5045|40.5045|40.5045|40.2348|39.2412|39.5559|39.0367|39.0142|39.1581|39.2075|38.9962|39.3649|39.2997|39.2233|38.985|38.8097|38.8052|38.7872|38.7782|38.8749|38.9131|38.9131|38.94|38.9288|38.9288|39.2412|39.2929|39.4435|39.6054|40.2572|40.3157|40.3831|40.3921|40.3785|39.5842|39.5775|40.3448|39.6338|39.6585|40.4145|40.4325|40.572|40.5472|40.545|40.6102|40.6125|40.6035|40.6598|40.878|41.0422|41.0602|41.0805|41.0917|40.986|40.572|39.7418|39.2867|39.2511|39.2511|39.3041|39.2959|39.6303|39.6303|39.6968|39.7198|40.0985|40.4875|40.5923|40.6723|40.6914|40.8851|40.9256|41.044|41.2305|41.4276|41.4912|41.5872|42.8314|42.9191|43.1019|43.2903|43.3016|44.2264|44.2443|44.2443|42.319|42.3246|42.3225||41.57|42.8633|42.8716|42.8919|43.4206|43.8571|43.8668|43.9113|44.344|41.9714|41.9849|41.9707|42.8415|42.8655|42.8928|42.8964|42.931|43.1951|43.1768|43.3958|43.6618|43.7056|43.7606|43.752|43.8|43.7118|43.6972|43.6602|43.659|42.92|42.9435|42.9632|43.0378|42.9659|42.9791|43.0317|43.0281|43.1872|42.8775|41.8866|41.8774|40.7153|40.5349|40.0314|40.2329|37.9122||||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0112|CARG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.0908|106.1109|106.1281|109.3849|109.9632|110.4303|111.0729|111.447|111.8147|112.1343|112.4963|112.8378||||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0113|CARO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0114|CARS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.5897|71.5884|71.6254|71.6276|71.8646|69.896|68.926|68.262|67.455|66.672|66.6776|66.764|66.961|67.2||||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0115|CASA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.043|81.801|86.223|84.847|82.961|83.734|84.028|84.204|83.838|83.015|84.856||||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0116|CASI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0904|1.0904|1.0908|1.0965|1.1075|1.1118|1.114|1.1247|1.114|1.1791|1.193|1.1952|1.1979|1.3369|1.3149|1.3779|1.5252|1.5397|1.514|1.6552|1.6611|1.6611|1.9798|1.993|1.993|1.9934|2.1951|2.2199|2.8771|2.9585||3.3612|3.3685|3.3685|3.8866|4.529|4.5291|4.552|4.5665|6.7319|6.6626|6.7421|7.7127|7.7174|7.7363|7.7363|7.7125|7.7156|7.9529|8.0549|7.9753|8.0549|8.0592|8.0596|8.061|8.7001|9.6301|11.5179|11.5176|11.5786|11.6372|12.2376|12.2376|12.2388|22.5829|22.5829|22.5034|27.023|27.023|27.0404|27.0404|27.0404|27.0404|32.4458|32.4458|32.4458|32.4458|32.4458|32.4458|42.5833|47.4894|49.4577|60.1966|60.1966|60.1966|60.1966|69.8221|79.6419|86.5095|93.4009|95.2873|95.7171|95.7171|96.3391|97.7717|100.9148|100.9288||||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0117|CATC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8485||||3.7684||||3.7486|||||||||||||||||3.8558|3.8806|3.8821|3.8849|3.9102|3.9394|3.9394|3.9405|3.96|||4.0002||||4.0369|4.0709||4.0822|4.0822|4.1007|4.1043|4.1057|4.1071|4.1236|4.8502|4.85|5.4009|5.418|6.9277|6.9283|||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0118|CBAY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0645|10.0645|10.0648|14.6848|14.6961|15.2493|15.259|23.447|23.447|23.447|23.447|23.447|23.447|28.7525|28.7525|43.8467|44.4088|58.7136|58.9599|59.4391|59.4565|68.694|68.701|68.701|68.8825|68.8825|68.8871||||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0119|CBFV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3694|2.4461|2.4461|2.4461|2.3697|2.3697|2.3697|2.3697|2.3463|2.3463|2.3463|2.3463|2.3517||||||||||||||||||||||||||||||||||2.6414|2.6414|4.0715|4.0715|4.0715|4.0715|4.081|4.081|4.081|4.081|4.0866|4.088|4.088|4.088|4.096|4.0965|5.4143|5.4143|5.4323|5.4333|5.4335|5.4335|5.4638|5.3937|5.3937||||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0120|CBIO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1821|0.1821|0.1822|0.1823|0.1948|0.195|0.1953|0.2371|0.2373|0.2378|0.2378|0.2378|0.2378|0.2408|0.2688|0.27|0.2724|0.2727|0.275|0.2768|0.3178|0.3179|0.3179|0.3181|0.3184|0.3201|0.3201|0.3202|0.3204|0.3206|0.3211|0.3218|0.3218|0.3218|0.3218|0.3226|0.323|0.7608|0.762|0.762|0.7669|0.7957|0.8018|1|4.3106|4.3106|6.0812|11.9351|11.9427|11.9427|11.9545|11.9741|12.0085|12.03|12.0408|17.4193|22.0507||||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0121|CBLK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0122|CBMG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1009|1.1247|1.1247|1.2168||1.2655|1.2781|1.4344|1.4038|1.4586|1.4797|1.4815|1.4865|1.5078|1.5187|1.5409|1.5459|1.5635|1.5654|1.5669|1.5689|5.7042|5.726|6.3238|7.3828|7.5808|9.0741|9.9356|10.9903|11.514|11.6107|11.6569|11.7116|12.0012|14.0992|14.2406|14.2814|14.286|14.1663|14.0912|15.1888|16.9894|16.9425|18.5325|18.1193|19.1272|19.2459|19.2722|19.3044|19.3717|19.4263||||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0123|CBNK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1614|13.191|13.6725|13.7126|13.7187|13.7825|13.8948|13.8167|13.8182||||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0124|CBTX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0458|24.8332|24.8332|24.8586|24.8586|24.9074|24.9185|24.9227|24.9227|24.9797|24.746|24.7546||||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0125|CCB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4033|11.8865|11.8932|11.9027|11.9082|11.9121|11.9139|11.9294|11.9263||||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0126|CDLX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5196|20.226|20.316|21.411|22.466|22.5695|22.8277|25.664|26.547|26.824|27.275||||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0127|CDMO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||0.4791|0.4791|0.4791|0.4791|0.5728|0.5728|0.5567|0.6109|0.5987|0.6127|0.6333|0.7785|0.7828|0.7906|0.8187|1.3871|1.8205|1.9057|1.9376|2.0963|2.182|2.2706|2.5017|2.5622|2.706|2.7518|2.7528|2.7572|2.8568|2.8854|3.142|3.142|3.1507|3.3828|3.4004|3.4172|3.7316|3.8208|3.9346|4.0362|4.0384|4.0384|4.124|4.3212|4.734|4.7434|4.9727|5.0091|5.5294|5.537|5.5749|5.6032|6.4632|6.4632|6.4632|6.4632|6.4632|6.4632|6.4632|6.5054|6.7705|6.9814|7.0215|7.3494|7.9693|8.4601|9.5448|9.9767|10.2499|11.3623|12.3984|14.4888|14.8826|14.8844|18.9342|19.5872|21.9295|22.3516|22.9037|25.2116|25.6023|25.6436|26.0116|26.9047|28.712|28.8748|32.8145|33.3912|34.4938|34.6259|36.7345|42.5299|45.0942|45.0961|45.2128|55.5522|55.9903|56.0015|56.0679|56.0745|56.1377|56.338|56.479|56.4822|56.5113||||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0128|CDNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5706|11.7927|11.804|11.8168|11.8388|11.8925|11.9024|11.9775|18.9251|21.2263|21.2784|21.3583|21.421|22.5638|28.825|35.2408|35.9755|38.7841|41.385|41.9125|42.3064|42.4211|42.4984|43.0195|48.8623||||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0129|CDXC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3407|9.6101||9.6127|9.6127|9.6127|9.6127|9.6127|20.037|20.0537|20.2918|21.3967|21.9062|24.87|24.3133|29.4015|30.1046|30.55|30.7133|32.0026|33.6024|33.6065|34.8415|34.853|34.9052|35.08|35.0903|35.7623|35.4302|35.4398|36.0036|36.509|37.4899|37.5432|37.5445|39.7882|46.0939|47.6503|54.6967|54.681|54.87|54.919|55.089|55.321|55.384|59.383|59.562|59.7879|61.421||||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0130|CDXS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0836|34.1987|34.2242|34.829|35.573|35.9051|35.9481|35.996|36.1145|37.0578|37.5521|37.692|38.0097|38.0886|38.1055|38.351|38.661|38.86|39.51|39.563|39.868|40.254|40.3|40.343|40.788|41.171|41.218|41.2552|41.841|48.324|48.343|48.3648|48.925|53.508|53.935|54.065|54.5409|57.94|58.386|58.877|59.017|59.125||||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0131|CDZI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||0.6821||||0.776|||0.9665||||1.3228||||1.3747||||1.4121|1.4143|1.4194||1.4284|1.4342|1.4418||1.4492|1.4555|1.4562||||||||6.6127|10.3243|10.3515|10.9656|10.9656|11.3305|11.3304|11.3304|11.4004|11.5366|11.8863|11.9036|11.9036|11.9037|11.9582|11.9582|11.9582||12.5102|12.6002|12.6595|13.501|13.6778|13.6778|13.6778|13.6778|13.8274|13.8292|14.1929|15.4295|15.439|15.439|15.439|15.439|15.4528|15.4528|15.4528|16.1528|16.1722|16.1722|16.2029|17.6813|17.7193|17.7408|17.8617|17.876|17.9342|18.6771|19.015|21.7689|22.2057|22.4831|22.5304|22.9874|23.2165|24.4253|24.4534|24.6549|25.9401|26.9421|26.9961|28.4806|34.772|34.7971||||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0132|CEIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9675|27.9733|28.0243|28.0033|27.8155|27.4378|27.611|27.2668|25.9008|25.9326|26.0292|26.0342||||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0133|CELC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.082|10.0875|10.1069|10.1193|10.1513|10.1864|10.2091|10.2203|10.2486|10.254|10.254|10.2893||||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0134|CELH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7652|7.3998||7.4375|7.5|7.65|12|18.4|18.4|18.5|18.5|18.5|||||||||||20.179||||||||38.3804|38.3804|38.6665|38.6665|39.9998|43.9052|45.3402|45.6791|45.7016|50.9569|51.0632|51.1249|57.0025|57.1984|57.3712|68.8753|68.9413|69.2793|69.5625|71.6038|||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0135|CENT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||4.3|4.3|4.3|4.3|4.119|3.991|5.923|5.911|5.911|5.896|5.902|5.826|5.783|5.719|5.016|5.016|5.789|5.789|5.016|14.474|14.976|15.196|20.78|27.857||||29.287|26.485|23.266|20.993|18.486|18.5724|18.6397|18.3329|18.3345|18.4163|18.4329|18.4457|18.4461|18.4799|18.7765|18.9214|19.1226|19.3318|19.405|19.8221|19.9516|20.0411|20.1363|20.5917|20.7909|20.9494|20.9543||21.2045|23.3549|23.4266|23.6607|69.727|71.4814|71.7543|71.8285|71.7879|72.1541|71.8108|71.1276|70.3185|69.7834|69.2471|67.9624|64.5231|64.422|63.4702|61.6074|60.3064|56.4648|53.5996|50.5432|48.0373|48.2304|48.4062|48.6067|48.6684|49.1059|49.1396|49.19|49.3232|50.3789|50.4407|50.9769|50.3186|49.3371|49.5308|50.0229|50.1521|50.3547|50.8483|51.0693|51.2088|51.5602|51.7463|51.832|51.8417|51.969|52.1707|57.7507|57.8572|58.1842|57.8789|56.1647|55.4221|54.7798|54.6967||||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0136|CFFI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.863|3.864|3.867|3.634|3.647|3.644|3.644|3.644|3.591|3.5872|3.571|3.5566|3.5566|3.5227|3.5261|3.5315|3.5331|3.6418|3.6499|3.5858|3.6002|3.6074|3.6126|3.5859|3.5654|3.5487|3.5386|3.5564|3.1322|3.1357|3.1409|3.1532|3.1496|3.1502|3.1824|3.0928|3.0526|3.012|3.0221|3.0242|3.0282|3.0306|3.0399|3.0409|3.0437|3.0457|3.0677|3.0755|3.0898|3.0884|3.1181|3.1246|3.1324|3.1333|3.1785|3.1993|3.2144|3.2273|3.2598|3.2682|3.2914|3.3309|3.3888|3.404|3.4053|3.4027|3.4188|3.3939|3.3939|3.3911|3.4378|3.4511|3.4523|3.4587|3.4726|3.4859|3.4865|3.4871|3.4958|3.5023|3.5027|3.5034|3.4971|3.4768|3.4442|3.4233|3.4381|3.6487|3.6474|3.6485|||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0137|CHCT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5737|7.5969|7.5969|7.5969|7.7147|12.9111|12.9885|12.9885|13.1053|13.1212|18.0858|18.0858|18.1798|18.2|18.5338|18.6345|18.8628|19.4012|20.1777|21.4106|22.1253|22.7261||||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0138|CHMG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||4.187||||4.1692||||4.1444||||4.1235||||4.1001||||4.0441|4.0439|4.0406|4.0406|4.0306|3.9789|4.0009|3.9697|3.9642|3.9456|3.8244|3.7786|3.7775|3.7648|3.7603|3.7392|3.7366|3.7247|3.7047|3.6808|3.6569|3.64|3.6245|3.5993|3.5991|3.5909|3.5701|3.5593|3.5357|3.5321|3.5098|3.52|3.5187|3.5234|3.5242|3.5109|3.5186|3.5238|3.5238|3.5228|3.5204|3.5269|3.5177|3.5129|3.5503|3.5656|4.5688|4.5676|4.5691|4.5752|4.568|4.5751|4.5814|4.5928|4.5961|4.5943|4.6024|4.6154|4.6188|4.6188|4.6291|4.6478|4.6555|4.6575|4.6684|4.6918|4.6986|4.7011|4.7122|4.7309|4.7361|4.739|4.751|4.824|4.8026|4.8054|4.8212|4.8359|4.8409|4.845|4.8574|4.8778|4.7801|4.746|||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0139|CHMI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.5|7.5095|7.5095|7.5095|7.5095|7.5095|7.5095|7.519|7.519|7.519|7.5285|7.5253|7.5253|12.7003|12.7085|12.7215|12.7215|12.7215|15.8186|16.1896|16.6522|16.6582|16.8966|16.8966|16.6607|16.5276|17.0769||||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0140|CHRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.083|29.083|29.083|29.5546|29.5862|29.6228|29.624|29.745|29.986||||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0141|CIO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0111|8.1929|8.1929|12.2791|12.2791|12.4172|12.5178|12.5178|12.9823|21.2095|24.3822|24.3822|30.2574|30.2574|30.2621|36.0121|36.1321|36.1333|39.5441|39.5441|39.6358|39.6471|47.6471|54.591|53.1751|44.5113||||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0142|CISN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0143|CIVB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0515||||3.0515||||4.2634||||4.1628|4.1161|4.1051|4.0876|4.0876|4.0826|4.0826|4.0826|4.0826|4.0776|5.0332|5.0332|5.0332|5.0332|5.0332|5.0332|5.0332|5.0332|5.0266|5.0266|5.8074|5.8074|5.8014|5.8014|5.8014|5.4713|5.4713|5.4713|5.4713|5.4343|5.3893|5.3893|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.7079|7.8216|7.8436|7.8436|7.8436|7.8752|7.9074|8.2309|8.3435|10.1431|10.1692|10.1709|10.1985|10.2433|10.7889|15.3951|15.6035|15.6241|15.6331|15.4733|16.6875|16.064|16.053||||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0144|CIX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.145|16.145|16.145|16.145|16.145|16.145|16.147|16.145|16.1494|16.1827|15.9651|16.2047|15.1173|15.1033|15.1033|15.1033|15.1033|15.1033|15.1158|15.1158|15.1158|15.1248|15.1248|15.1248|15.1248|15.1568|15.1699|15.1789|15.1958|15.2175|15.2343|15.2343|15.2343|15.2483|15.2483|15.2483|15.2743|15.2853|15.2264|15.2264|12.3523|12.3613|12.3613|12.3613|12.3613|12.3703|12.3703|12.3703|12.3703|12.3753|12.3753|12.3703|12.3753|12.3861|12.3861|12.3861|12.3861|12.3921|12.3921|12.3921|12.3921|12.3971|12.3971|12.3921|12.3971|12.4041|12.4041|12.4041|12.4041|12.4111|12.4111|12.4111|12.4111|12.4191|12.4191|12.4111|12.4191|12.4261|12.4261|12.4261|12.4261|12.4356|12.4356|12.4356|12.4356|12.4431|12.4431|12.4431|12.4431|12.4512||||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0145|CJ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0146|CLAR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1013|9.2379|10.9766|11.071|11.0579|11.2156|11.5772|14.1429|15.3883|15.4955|15.6784|15.5801|15.5656|15.6271|15.6329|15.6474|15.6708|15.7227|15.7574|15.8976|16.5442|16.5623|16.6477|16.6617|16.662|16.662|16.8626|16.8666|16.8666|16.4438|17.1881|16.6878|17.1901|17.1901|17.1961|17.228|17.2431|17.2431||17.4439|17.4439|17.4439|17.4439|17.4439|17.5193|17.5193|17.4439|17.4439|21.8288|21.8351|21.8356|21.8356|21.8557|21.8607|21.8607|30.8174|31.0082|31.4924|31.9042|31.9072|32.0418|32.309|32.5952|32.6344|32.6876|32.8112|32.8494|32.8574|32.9086|32.9337|31.3417|30.9801|30.4287|30.1494|30.1494|30.1467|30.1464|30.1745|30.1745|30.1745|30.1745|29.9827|29.8802|29.8802|30.1163|29.8822|29.8919|29.8923|29.9508|31.0256|||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0147|CLBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.8892|115.8892|115.8892|115.8892|115.6253|114.5364|113.7654|111.2074|115.0671||||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0148|CLDR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.0641|131.2503|140.4922|145.327|147.5185|150.9975|153.2115|268.8186|274.1845|279.5947|287.1175|295.1678|295.3486|309.234||||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0149|CLNC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.8868|127.8868|127.8868|127.8098|128.5133|128.5452|128.5387|128.5387|128.3664|128.5832||||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0150|CLPR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0128|17.8128|17.8128|17.8128|17.8128|17.8128|17.8128|17.8128|17.8128|17.8128|17.8147|17.8147|17.8147|17.8147|17.8147||||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0151|CLSD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2511|19.5943|20.5458|24.573|25.3|25.3365|25.3424|25.3547|31.947|32.0242|32.0242|32.1192|36.7829|37.7461|41.1498|44.4134|44.8686|46.275||||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0152|CLUB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0153|CLXT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6|27.6931|27.7188|27.9548|32.3361|32.4634|32.6489|32.6922|32.8597|32.8674|32.9513|32.9906|33.0405|36.9343|||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0154|CMRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.3|60.3|60.3|60.3|60.3|60.3|67.8|67.8|67.8|74.8|74.8|74.8|74.8|74.8|74.8|74.8|74.8|74.8|74.9496|75.0992|75.2488|75.3984|75.548|75.6976|77.4574|90.4249|91.589|105.9904|107.035|108.206|109.3444|110.3794|111.4306|112.4642|113.5755|114.501|118.3326|119.1327|119.9322|120.7193||||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0155|CNCE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2499|17.8996|18.0138|18.1863|18.2341|21.7015|21.8599|22.0638|22.1652|22.2092|22.2241|22.2393|22.317|22.5499|22.6161|22.7513|23.1404|23.3896|23.4146|23.4283|23.4376|23.7568|23.7963|23.8412|23.8651|29.6516|29.6781||||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0156|CNNE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.8581|70.8581|71.8576|71.8616|72.2237|72.2237|72.2237|72.0814|79.5168|79.1303|91.6562||||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0157|CNST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7188|25.7844|25.8031|25.807|25.8194|25.8665|41.719|41.8221|47.5||||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0158|CNTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||3.19|3.19|4.279|9.279|10.79|10.79|10.79|10.79|11.79|15.862|15.862|15.862|15.862|15.862|15.862|15.862|15.481|15.862|15.058|14.705|14.66|14.66|14.574|14.477|14.4838|14.2008|14.0853|14.0213|13.8537|13.8174|13.7428||13.7288|13.7135|13.6514|13.5809|13.5403|13.6605|13.6605|13.6805|13.6819|13.6819|13.6819|13.6949|13.7549|13.7549|15.2479|22.3806|22.3806|22.9806|22.9806|23.0041|23.0511|23.0511|23.4511|23.6571|23.8641|23.8841|23.8841|23.8841|23.8841|23.8991|23.9106|23.8667|23.8094|23.8094|23.8612|23.8612|23.8748|23.8774|23.8774|23.8774|23.8774|24.1174|24.1174|23.9932|24.1281|24.1281|24.3778|24.3778|24.3811|24.3811|24.3811|24.3811|24.3811|24.3973|24.4043|24.4141|24.4311|24.4346|24.4446|24.4516|24.46|24.4686|24.4723|29.3598|29.3628|29.399|29.434|29.4392|29.4392|29.4482|29.4703|29.5003|29.576|29.576||||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0159|CNXN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3748|23.1304|23.1859|23.3958|23.426|23.462|23.466|23.639|23.684|24.075|24.364|24.416|24.42|24.519|24.456|24.543|24.555|24.559|24.554|24.635|24.66|24.7756|24.763|24.98|25.0076|25.0451|25.05|25.1|25.1357|25.224|25.224|25.622|25.2593|25.323|26.057|26.51|26.8018|26.8243|26.85|26.925|26.836|26.858|27.0692||27.0127|26.87|27.354|26.848|27.375|27.398|27.398|26.653|26.673|26.541|26.309|26.365|26.4011|26.4515|26.5108|25.887|26.1184|26.1598|26.1695|26.2|26.2058|26.2241|26.3029|26.343|26.3506|26.411|26.4445|26.498|26.5009|26.5337|26.5593|26.609|26.7497|26.7845|26.8156|26.853|26.7365|26.703|26.73|26.396|26.356|26.318|26.317|26.344|26.101|26.119||||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0160|COLD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.0377|142.5134|143.4591|147.8618|148.235|149.1328|191.6345|191.7507|191.7999|200.266|203.6157|203.6873|||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0161|COLL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7079|20.6878|20.6878|20.7394|23.5131|23.5281|23.589|29.3641|29.4586|29.5654|30.7651|32.7707|33.0276|33.1799|33.245|33.2656|33.3851|33.4166|33.5239|33.6788|34.306|34.4943||||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0162|COOP|shares_outstanding|0|||||5.7858|5.7858|5.7858|5.7858|6.1933|6.1933|6.1933|6.2802|6.2725|6.2762|6.2762|6.2852|6.2818|6.2818|6.2886|6.3147|6.3147|6.3147|6.3421|6.3538|6.3538|6.374|64.0536|6.4265|6.4311|6.452|6.4611|6.475|6.5077|6.537|7.8159|7.8402|7.8839|8.3352|8.3487|8.4871|11.134|11.1617|11.1716|11.2557|11.2861|11.3009|11.3119|11.6079|11.6413|12.1039|12.3444|12.3512|13.4879|13.5027|13.5154|23.628||||21.4817||||49.4989|||||46.5271|45.9061|45.9398||49.65|74.7867|74.4909||80.9475|82.1163|80.3061|78.2877|78.984|78.3249|75.4446|72.3662|73.0746|73.2124|73.2563|73.2704|73.1033|73.2915|82.2255|82.6876|80.0622|80.2904|78.7681|74.0859|74.0337|72.5484|72.3933|74.0461|88.2353|142.1127||||||||||||142.1127||||||16.7629|16.7629|16.7629|16.8201|16.8201|16.841|16.8619|16.8619|16.8619|16.8619|17.1806|17.1806|17.1806|17.1806|17.1983|17.1983|17.1983|17.1983|17.2261|17.2261|17.2261|17.2261|18.0553|90.8|90.8|91|91.1|91.1|91.118|92|92||||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0163|CPLG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|59.5764|59.6|59.5|59.2|57.7|57.3|57.2|58.1|58.2||||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0164|CPRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5166|12.5276|12.5276|12.5276|12.5276|12.5672|12.5672|14.0604||14.1654|14.0654|14.0654|18.0384|18.0434|18.0434|19.3947|19.3947|21.6547|21.6547|21.6547|24.7014|24.7415|30.7415|34.7415|41.4207|41.4207|41.4707|53.9869|54.1329|54.1456|67.1694|67.1694|69.1191|82.0098|82.0968|82.6951|82.8506|82.8706|82.8706|82.8706|82.9723|82.9723|84.555|85.235|102.5495|102.5862|102.5993|102.6893|102.7393|102.8043|102.9293|103.041|103.397|103.4087|103.422||||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0165|CRBP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8019|25.9383|26.0033|30.7456|37.6051|37.6051|37.6058|43.7482|43.9874|44.6817|50.1437|50.2205|50.223|55.6034|57.1399|57.1925|57.2375|57.2475|64.4552|64.6441|64.6729|64.6729|72.4904|80.6558||||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0166|CRD.B|shares_outstanding|0|||||25.961|25.961|25.961|54.558|25.961|25.961|25.973|52.048|26.024|26.109|26.135|52.315|26.145|26.157|26.249|52.513|26.256|26.288|26.298|35.115|26.307|52.798|52.865|52.93|53.042|53.091|53.1|53.288|53.451|53.463|53.403|53.553|53.687|53.765|53.553|53.829|53.865|53.97|53.993|54.018|54.076|53.807|53.285|52.517|52.231|52.283|52.132|51.766|51.195|51.111|50.622|50.622|49.963|49.557||49.363|49.37|51.24|50.445|50.445|50.4|50.4|50.4|50.4|48.448|48.469|48.471|48.452|48.452|48.541|48.541|48.541|48.546|48.623|48.623|48.623|48.623|48.724|48.724|48.724|48.724|48.724|48.844|48.878|48.883|48.977|48.986|48.991|49.349|49.481|50.432|50.454|50.4686|50.5949|50.6323|50.632|50.8878|50.889|51.2192|51.2488|51.8466|52.0526|52.052|52.052|52.464|52.464|52.697|52.699|53.479|53.492|52.699|53.783|54.257|54.258|54.413|54.025|54.303|54.673|54.689|54.565|54.752|54.905|55.099|55.187|55.223|55.396|55.037|55.227|55.241|55.491|55.642|55.986|56.217|55.9|55.758|55.941|54.977|55.046|55.147|55.335|53.652|53.625|53.147|53.281|53.029|53.033||||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0167|CRNX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.008|24.035|24.0605|24.115|24.1949|24.218|24.2631|24.587|32.882||||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0168|CRVS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4069|20.9095|20.9119|20.9224|20.9345|20.9345|20.9439|21.0412|29.1835|29.1979|29.2821|29.3239|29.3269|29.3484|29.4054|27.9532|27.9532|28.0347||||||||||||||||||||||||||
2026-10-11 19:24:54|russ2000_2_0169|CSTE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3662|||34.3652||||34.7393|34.8088|||35.1321||||35.2948||||34.3216|34.3216|||34.339|34.3487|||34.3632|34.3685|34.3952||34.3978|34.4011||34.4349|||||||||||||||||||||||||
2026-10-11 19:24:54|russ2000_2_0170|CSTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.191|11.2045|11.2183|11.2353|11.3465|11.582|11.7734|11.9311|12.1251|17.7247|17.7651|17.5615|18.3434|18.3619|18.3078|18.3022||||||||||||||||||||||||||
2026-10-11 19:24:54|russ2000_2_0171|CSWI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.583|15.583|15.659|15.713|15.712|15.661|15.846|15.846|15.907|15.917|15.877|15.719|15.286|15.134|15.039|15.024|15.025|15.125|14.744|14.719||||||||||||||||||||||||||
2026-10-11 19:24:54|russ2000_2_0172|CTMX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9248|36.0332|36.0858|36.1873|36.3928|36.4902|36.7189|36.8393|37.0955|38.4786|38.9037|39.0118|44.9973|45.0832|45.1577|45.4038|45.4265|45.5231|45.9186|46.1901||||||||||||||||||||||||||
2026-10-11 19:24:54|russ2000_2_0173|CTSO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0018|1.0105|1.0105||1.2204|1.6608|1.9245|2.655|3.183|4.0601|4.4503|4.9135|5.5831|6.6348|6.8913|7.105|7.5937|7.9621|8.3958|8.5987|9.1579|9.3761|9.8056|10.0528|11.961|12.416|12.911|23.3046|24.6784|24.8905|25.177|25.3971|25.4061|25.4378|25.469|25.484|25.5528|28.134|28.4811|28.9737|29.9744|31.4187|31.6334|31.7741|32.243|32.3032|32.4223|32.6161|36.1304|36.8119||||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0174|CUE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6406|20.1308|20.1308|20.1333|20.6975|20.7832|21.3136|22.97|26.5622|26.576|29.3032||||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0175|CULP|shares_outstanding|0||||10.567|10.567|10.567|10.567|10.567|10.567|10.567|10.567|10.567|10.787|10.567|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.787|10.85|10.859|10.861|10.87|10.87|10.883|11.043|11.055|11.174|11.177|11.205|11.205|11.205|11.205|11.207|11.209|11.265|11.29|11.303|11.339|11.352|12.609|12.65|12.687|12.7|13.007|12.995|12.995|12.995|12.079|12.04|11.32|11.216|11.2087|11.2087|11.2087|11.2112|11.2212|11.2212|11.2212|11.2212|11.3196|11.483|11.483|11.4867|11.5155|11.5155|11.5286|11.5286|11.5466|11.548|11.55|11.55|11.5508|11.5515|11.5587|11.5662|11.655|11.685|11.687|12.5545|12.5693|12.6345|12.6345|12.6345|12.648|12.648|12.6525|12.7675|12.7675|12.8475|12.8885|12.935|13.0518|13.0841|13.1989|13.2139|13.2645|13.1813|12.7668|12.6926|12.7028|12.656|12.2087|12.2249|12.2249|12.2414|12.25|12.25|12.25|12.2168|12.2185|12.2191|12.2191|12.3388|12.3503|12.2505|12.2655|12.307|12.3118|12.3148|12.3566|12.4412|12.4353|12.4503|12.4503|12.5222|12.492|12.3684|12.3912|12.405|12.405|12.412|12.2744|12.2919|12.2978|||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0176|CURO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.5614|45.5614|45.7706|45.993|46.4122|46.4313|46.2553|42.3472|41.1562|40.7794|40.8845||||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0177|CUTR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6931|10.709|10.7824|10.9572|11.2493|11.6282|11.8377|11.8377|12.3793|12.6358|12.7558|12.9394|13.5509|13.3231|12.691|12.7384|12.7441|12.7797|12.7797|13.2878|13.2878|13.3754|13.4107|13.4362|13.4407|13.5574|13.6074|13.6297|13.721|13.8571|13.8886|13.9484|14.0332|14.1247|14.1273|14.2335|14.6719|14.8124|14.1211|13.9318|14.1798|14.3112|14.3938|14.447|14.7159|14.2304|13.1362|12.9808|13.0766|13.1436|13.3888|13.7734|13.9092|14.0036|13.9064|13.478|13.6342|13.8243|13.8906|13.9689|14.0354|14.1423|14.1998|14.3156|14.5781|17.5677||||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0178|CVCY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2138|5.2198|5.2026|5.1674|5.1414|5.182|5.1771|5.1892|5.1465|5.14|5.1633|5.197|5.1979|5.251|5.2518|5.2548|5.2577|5.7819|5.8476|5.8736|5.8918|5.9235|5.9759|6.0338|6.0377|5.9725|5.9569|5.9996|5.9753|5.9823|6.0061|6.0193||7.6423|7.6648|7.6648|8.9498|9.0798|9.362|9.368|9.368|9.4915|9.5478|9.5478|9.5478|9.5913|9.5922|9.6058|9.5587|9.5594|9.6496|10.9136|10.9147|10.9251|10.9279|10.9794|10.9804|10.9894|10.9938|10.9935|10.9968|11.0262|11.0286|11.0819|12.1438|12.1986|12.2117|12.2122|13.6967|13.752|13.7856|13.7965|13.755|13.6809|13.489|13.3014|13.0524|12.4729|12.4946||||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0179|CVIA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0180|CVLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8218|5.8218|5.8227||5.8217|5.8217|5.8217|5.533|5.7831|5.7663|5.6387|5.6298|5.6244|5.6164|5.5935|5.5935|5.5929|5.5975|5.5975|5.5952|5.5969|5.6024|5.6069|5.6047|5.6064|5.6064|5.6183|5.6193|5.621|5.6316|5.643|5.6504|5.6654|5.6692|5.6764|5.6741|5.6758|5.6986|5.7059|5.9912|5.7245|5.7416|5.8054|5.8066|5.8757|5.9054||5.9517|5.9736|6.0006|6.0201|6.0271|6.0475|6.0582|6.1046|6.1209|6.1501|6.1626|6.2092|6.2241|6.2553|6.2646|6.3071|6.3149|6.3603|6.6914|6.4329|7.3316|7.3568|7.4085|7.4419|7.4563|7.5113|7.5175|9.672|9.6787|9.6923|9.7039|9.7552|9.7631|9.7839|9.7947|9.8189|9.8396|9.8607|9.8718|9.9241|9.9307|9.9091|9.7948|9.756|9.7637|9.7876||||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0181|CVNA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.2362|132.759|132.749|132.76|132.839|140.059|144.082|145.544|145.595|151.113|151.546|151.726|151.86|170.614||||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0182|CVTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0183|CWBR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2653|32.3209|32.3209|32.3209|32.3209|32.3375|33.1579|33.4325|34.8079|35.8577|35.8577|39.2958|39.4395|39.9561|42.4274|42.5388|42.5782|42.7227|42.8614|42.8614|43.0694|43.1414|45.6453||||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0184|CWCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.32|4.65|4.65|4.65|4.65|5.876|5.876|5.876|5.876|6.18|6.18|6.18|6.18|6.112|6.18|6.18|6.18|6.1034|6.1034|7.7037|7.7125|7.7263|7.7659|7.7659|7.8744|7.8406|7.9629|7.9629|7.9747|7.9868|8.4799|8.5511|11.3402|11.374|11.4929|11.4977|11.4977|11.507|11.7221|11.7315|11.768|12.1818|12.3793|12.3884|12.3957|14.1329|14.3624|14.4992|14.5071|14.5075|14.5189|14.5199|14.5241||14.5319|14.5322|14.538|14.5419|14.5419|14.547|14.5499|14.5554|14.5589|14.5589|14.5611|14.5687|14.5795|14.5795|14.5821|14.593|14.6336|14.6425|14.6461|14.6862|14.6985|14.6985|14.7031|14.7159|14.7343|14.7406|14.7508|14.7812|14.7859|14.806|14.8187|14.8717|14.8895|14.8899|14.9017|14.9189|14.9593|14.9593|14.9643|14.9829|15.0098|15.0203|15.0276|15.0496|15.1145|15.1145|15.122|||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0185|CWEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.25|65.25|65.25|65.25|65.25|77.325|77.325|77.325|182.848|182.848|182.848|182.848|182.848|182.848|182.848|183.2776|183.7931|184.7808|184.7808|185.4073|189.1454|193.1371|193.2514|193.4029|193.4029|193.4004|198.82|199.4069|200.6787||||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0186|CWEN.A|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.25|65.25|65.25|65.25|65.25|77.325|77.325|77.325|182.848|182.848|182.848|182.848|182.848|182.848|182.848|183.2776|183.7931|184.7808|184.7808|185.4073|189.1454|193.1371|193.2514|193.4029|193.4029|193.4004|198.82|199.4069|200.6787||||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0187|CWH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.4301|80.9386|80.9487|86.0926|87.2582|87.5857|87.6369|87.7142|87.7636|87.899|87.9056|87.9791|88.0836|88.1956|88.2464|88.4797||||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0188|CWK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.422|208.7|216.6|216.7|217|219|219.5|220.5|220.8||||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0189|CYCN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3045|27.4112|27.4684|27.5981|27.7549|27.8577||||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0190|CYRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3689|0.3689||3.9224|0.425|0.4467|0.7268|0.728|1.1478|1.2221|2.4567|2.4753|2.5129|2.5263|3.3728|3.3728|3.3728|3.3728|3.3728|3.4175|5.1937|5.292|5.3575|5.3626|5.3644|5.3644|5.3867|5.4298|7.6856|7.7682|13.1316|15.1205|15.1281|17.6043|23.9377|23.9925|25.2175|25.7019|27.5931|28.4507|29.2131|30.319|30.6775|35.4856|35.8435|37.3398|37.9303|38.5652|39.4568|||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0191|DBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.7303|87.7833|87.7855|87.8015|87.8433|87.8492|87.8829|87.8831|87.9128|87.9169|87.9325|87.9325|88.0197|88.0327|88.0368|88.0398|88.2667|88.3422|87.7825|87.5403|88.0406|88.0679|88.3753|88.2493|78.563|86.3813|86.5835|87.3534|89.2751|89.3925|90.024|90.0252|90.6152|90.6663|90.766|90.4617|89.1204|88.2269|88.399|88.4021|88.7436|86.61|81.918|81.9181|82.092|80.368|80.18|79.9302|80.343|79.988|80.027|79.7253|80.2938|80.348|80.3493|75.6129|72.6444|71.749|71.7485|72.0242|72.1073|72.3239|||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0192|DCPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9252|32.5917|32.5941|37.6334|37.6612|37.6768|38.1891|38.2151|51.0439|51.6176|55.681|56.082||||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0193|DFIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4286|32.6|32.8|33.7|33.7|33.7|33.9|34|34|34.1|34.2|34.3|34.3|34.2|33.8|34.9||||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0194|DLTH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2926|32.3159|32.3159|32.3689|32.3758|32.3758|32.4416|32.4544|32.4588|32.4613|32.5834|32.5833|32.5884|32.5789|32.5695|32.7246|32.7325|32.5248|32.7241|32.8073|32.8166|||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0195|DNLI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.4239|87.4804|92.589|93.3217|93.9737|94.6624|95.2577|95.6569|95.9876|96.1899|105.5413|105.8979|119.2934|||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0196|DOMO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9538|26.338|26.3379|27.0569|27.499|27.866|26.699|28.3433|29.271||||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0197|DOVA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0198|DRRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.531|46.565|47.96|48.004|48.1|48.758|48.752|48.786|50.438|50.443|50.415|50.547|51.071|51.163|51.2|51.556|51.803|51.87|51.924|52.156|53.2835|61.609|62|68.601|68.784|69.212|69.4018|69.4972|74.0569|74.107|74.1456|81.7697|81.9481|82.0259|82.1709|82.1999|86.7487|86.755|86.7828|86.8894|86.8947|87.053|87.3343|87.4501|87.4501|87.547|87.5471|87.6591|87.8087|101.88|101.8945|102.0262|102.0734|110.409|110.5229|111.5966|113.6755|113.733|119.5686|120.4817|120.5252|121.839|123.4653|137.4104|138.5816|141.297|141.8928|146.9986|148.5461|150.837|153.337|162.0017|162.0017|162.06|162.3025|191.931|192.243|195.257|195.834|199.563||||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0199|DS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9147|||||3.9147|3.9147|3.9147|3.9147|3.915|4.6817|5.2291|5.7853|6.3724|6.3724|6.6432|7.2931|7.2983|7.2983|7.3189|7.3279|7.3333|7.3333|7.619|8.7949|8.7965|8.7965|8.7965|8.7967|8.7977|8.7982||8.8014|8.8175|8.8175|8.8187|10.334|10.3375|10.3375|10.3379|13.2128|13.2167|17.5292|17.5302|17.5302|24.5313|28.7479|28.7542|42.1709|48.8876|48.9148|58.5755|58.5755|58.6183|66.3999|66.4245|66.4245|66.4763|66.4867|66.6546|66.6546|66.7123|66.7341|66.8243|66.8424|66.9327|66.9327|66.9771|66.9771|66.9771|67.0271|67.0271|67.0271|67.0331|67.0506|67.0688|67.0705|67.2124||||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0200|DSKE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0312|24.9499|24.9499|24.9499|24.9499|24.9499|20.981|37.716|38.0581|44.4802|48.7123|57.2623|63.8753|64.4454|64.4552|64.4697|64.58|64.5833|64.5891|64.598|64.7274||||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0201|DWSN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.0121||||1.0367||||1.0629||||1.0697||||1.1165|1.144|1.144||1.161|1.1961|1.221||2.7135|2.7161|2.7161||2.7161|2.7161|2.8047||2.8047|2.8219|2.8434||3.0056|3.1685|3.1981||7.3221|7.3706|7.3706||7.7564|7.3899|7.398||7.3961|7.4003|7.4003|7.4007|7.4066|7.4086|7.4086|7.4086|7.4086|7.4105|7.4105|7.4251|7.4238|7.4242|7.4458|7.1105|7.4871|7.5114|7.5898|7.6192|7.2826|7.6817|7.7195|7.7315|7.7359|7.7359|7.7359|8.4815|22.6707|22.6501|22.5992|22.6599|22.6761|22.7035|22.7141|22.7392|22.7622|22.7867|22.8039|22.8776|24.0386|22.916|22.9436|22.97|23.171|23.2217|23.2575|23.2874|23.2874|23.3506||||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0202|DZSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0652|3.1243|3.1283|3.7641|3.7656|3.7771|3.7836|5.8897|5.9104|5.9459|5.9531|5.9616|5.9711|5.9785|5.9864|5.994|6.001|6.0071|6.0156|6.022|6.0274|6.0322|6.0428|6.0474|6.0544|6.06|6.0808|6.0972|6.111|6.1242|6.1342|6.1478|6.164|6.1818|6.215|6.2212|6.2232|6.224|6.265|6.3106|6.4498|6.4662|6.4738|6.478|6.5012|6.5252|6.5508|6.6254|6.7626|6.8694|6.8756|16.375|16.375|16.38|16.381|16.387|16.41|16.431|16.45|16.566|16.587|16.5965|21.38|21.388|21.419|21.513|21.559||||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0203|ECOR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.45|29.45|29.45|29.6332|29.5817|29.469|29.8352|30.4214|38.8151||||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0204|EDIT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6995|35.1698|35.3737|35.6086|35.8181|40.7123|40.9134|41.8401|44.508|46.7117|47.3528|47.5036|48.759|48.9231|49.2411|51.0762|54.3558|54.8024|62.1036||||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0205|EEX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.2022|72.202|72.202|72.604|72.802|73.044|73.089|71.591|71.851|71.944|71.585|71.352|71.441|71.453||||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0206|EGAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.899|2.8714|2.9597|3.5841|3.5949|3.6217|3.6227|3.6439|3.6408|3.6485|3.6484|3.6655|3.6599|3.6632|3.6645|3.668|3.681|3.6912|3.6929|3.696|3.6957|15.2885|15.2885|15.288|15.3015|15.3015|15.3067|15.314|15.315|15.3158|15.3201|15.3234|15.3234|15.3332|15.3332|15.333|22.2132|22.2132|22.2132|22.213|22.2132|22.1786|22.15|22.126|22.1186|21.9297|24.0219|24.062|24.34|24.353|24.405|24.485|24.578|24.779|24.992|25.106|25.317|25.395|25.453|25.471|26.649|26.674|26.765|27.022|27.023|27.049|27.091|27.108|27.108|27.105|27.105|27.127|27.231|27.258|27.473|27.667|27.868|27.8831|30.159|30.478|30.536|30.637|30.689|30.821|30.9092|||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0207|EGLE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0013|0.0027|0.0027|0.0033|0.0033|0.0035|0.0035|0.0035|0.0041|0.0041|0.0046|0.0046|0.0046|0.0046|0.0046||0.0046|0.0061|0.0061|0.0061|0.0061|0.0061|0.0061|0.0061|0.0061|0.0061|0.0061|0.0062|0.0062|0.0062|0.0062|0.0065|0.0065|0.0065|0.0065|0.0065|0.0066|0.0066|0.0073|0.2679|0.2689|0.2689|0.2689|0.269|0.3221|0.3221|6.8724|6.8724|10.047|10.047|10.0472|10.0563|10.0736|10.0738|10.1321|10.1508|10.1926|10.1926|10.2107|10.2146|10.2771|10.2797|11.0075|||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0208|EGRX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9187|14.0201|14.0201|14.0322|14.0367|15.5092|15.5898|15.5898|15.6364|15.6364|15.6364|15.4357|15.324|15.2518|15.1692|14.921|14.8477|14.8009|15.0436|14.9206|13.914|13.9295|13.6669|13.6695|13.6302|13.6645|13.604|13|||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0209|EIDX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.752|36.7117|36.7605|36.8111|36.8712|37.4966|38.0407|38.5288|38.561|38.5922|||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0210|ELF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.2558|45.2761|45.6559|46.0825|46.2428|46.6178|47.4251|47.5817|47.9946|48.7153|49.6454|49.866|50.0138|49.915|50.0035|50.7087||||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0211|ELOX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0031|0.0032|0.0039|0.0039|0.0039|0.0039||0.0039|0.0053|0.0059||0.0059|0.0059|0.0059||0.0059|0.0066|0.0069||0.0069|0.0069|0.0077|0.0077|0.0077|0.0077|0.0077||0.0077|0.0087|0.0087|0.0087|0.0087|0.0088|0.0091||0.0092|0.0095|0.0098|0.0099|0.0124|0.0143|0.0168|0.025|0.0322|0.0346|0.038|0.0389|0.0398|0.0404|0.0459|0.0471|0.0584|0.0585|0.0735|0.1136|0.1174|0.2479|0.3449|0.6923|0.6923|0.6933|0.6988|0.9376|1.0194|1.021|1.021|1.0248|1.0248|1.0368|1.346|1.4601|2.5707|27.5277|27.5277|34.8611|35.1165|35.8601|35.9456|39.9147|39.9777|40.0308|40.1255|40.1353||||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0212|ELVT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4016|||||34.7997|41.6935|41.7435|42.1655|42.2301|43.1159|43.1915|43.3293|43.3578|44.1739|44.1511|43.6768|43.0005|42.0072||||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0213|EML|shares_outstanding|0|||||7.4603|7.4603|7.4543|7.4003|7.4003|7.4063|7.3868|7.3598|7.3598|6.8396|6.8261|6.7076|6.7076|6.7076|6.6732|6.4438|6.4438|6.4438|6.4468|6.2489|6.2579|6.2489|6.2414|6.2414|6.2414|6.2414|6.2219|6.2579|6.2579|6.2939|6.3073|6.2039|5.1454|6.1724|6.1784|6.1694|6.1694|6.1769|6.1769|6.1829|6.2264|6.2369|6.2369|6.2369|6.2431|6.2431|6.2461|6.066|6.066|6.072|6.072|6.1111|6.2191|6.1576|5.8364|5.8349|5.4582|5.4612|5.3847|5.4492|5.4492|5.4885|5.4495|5.472|5.4786|5.4512|5.4551|5.4551|5.449|5.4512|5.4576|5.4438|5.4458|5.4458|5.4514|5.4478|5.444|5.444|5.4209|5.4241|5.438|5.4464|5.4483|5.4523|5.454|5.4558|5.4575|5.4595|5.4759|5.4772|5.4784|5.4795|5.5785|5.6149|5.738|5.8096|5.8215|5.8372|5.9583|5.9657|5.9664|5.9697|6.0026|6.0652|6.0656|6.1249|6.1342|6.158|6.1679|6.1682|6.2136|6.2139|6.2142|6.219|6.2193|6.2197|6.22|6.2215|6.2218|6.2222|6.2226|6.2226|6.2236|6.244|6.244|6.245|6.2464|6.2477|6.2477|6.2524|6.2543|6.2561|6.2561|6.2596|6.2614|6.2632|6.265|6.2669|6.2576|6.2313|6.233|6.236|6.2383|6.2407|6.2307|6.2376||||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0214|ENFC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0215|EOLS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5929|23.6404|23.675|27.275|27.275|27.2854|27.393|27.4252|33.5627|33.728|33.7485||||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0216|EPC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.5527|95.5527|95.5527|91.708|91.708|91.7188|91.7188|91.3718|91.3886|90.6831|88.4554|87.4835|87.4835|84.5352|85.0778|82.6025|81.4543|77.976|72.902|72.357|71.4766|70.951|67.0391|62.615|61.7959|57.3821|56.6729|56.1278|56.4456|56.9597|57.3117|57.464|57.4908|58.1514|58.1829|58.3248|58.3592|69.4047|69.5214|69.8295|70.0364|70.186|70.3558|70.6424|69.6825|68.7643|67.0757|65.3598|65.3875|64.4103|61.5221|62.0458|62.2403|62.2716|62.3243|62.6464|61.6697|61.7625|61.8244|62.1396|62.1887|62.1933|60.1762|59.313|59.3585|58.9011|57.9144|57.3052|57.4212|56.9218|56.0175|54.1511|53.9976|54.0014|54.0404|54.117|54.1191|54.1291|54.2067|54.3001|54.3235|54.3389||||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0217|EPRT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.9769|43.7491|43.7491|57.8255|57.8255|79.673|83.7612|91.9498|93.024|104.6081|||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0218|EQ|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7527|17.3762|17.3762|17.3762|17.3762|17.4257|17.684|17.7238||||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0219|EQBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.859|8.2117|8.2117|8.2194|8.2194|11.6803|12.2022|12.2063|12.2303|14.6056|14.6094|15.7808|15.7927|15.9731|15.8203|15.5639|15.4403|15.4444|15.199|15.2183|14.8535|||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0220|ERI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0221|ESQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8703|7.3265|7.3265|7.4457|7.4457|7.4457|7.5327|7.5327|7.5367|7.5417|7.6522|7.6694|7.6628||||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0222|ESSA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9809|16.9809|16.9809|16.9809|16.7884|16.7777|15.6562|15.1969|14.9906|14.8786|14.5953|14.2345|13.875|13.4826|13.1816|12.82|12.6455|12.1096|12.1096|12.1096|12.0777|13.2299|13.191|12.5897|12.2159|11.9456|11.928|11.8858|11.8239|11.5904|11.4444|11.4344|11.4193|11.3532|11.3305|11.3677|11.3847|11.3936|11.4638|11.5748|11.5927|11.5963|11.6348|11.7322|11.7906|11.7827|11.8198|11.4089|11.4089|11.3214|11.2905|11.1059|10.9604||||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0223|ESTE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.658||||1.658||||1.653|||1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.653|1.658|1.658|1.6655|1.703|1.6755|1.678|1.678|1.678|1.6805|1.6805|1.6955|1.698|1.733|1.712|1.7466|1.7466|1.7466|1.7506||1.7545|1.7703|1.7704|1.7704|1.7791|1.779|1.773|1.706|1.712|1.706|1.706|1.706|1.72|1.72|1.72|1.72|1.732|1.732|1.732|1.729|1.747|1.753|13.8197|13.8351|13.8197|13.8351|13.8351|13.8351|22.2892|22.2892|22.2738|58.6305|58.9623|59.0596|63.6368|63.7231|63.9784|64.0635|64.1485|64.3146|64.448|64.5667|64.6818|64.9136|65.079||||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0224|ESXB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|9.375|9.375|9.375|9.375|9.375|9.375|9.375|9.375|21.4707|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.4685|21.6275|21.6275|21.6275|21.6275|21.6435|21.657|21.6702|21.683|21.6931|21.7011|21.7091|21.7202|21.7508|21.7828|21.7915|21.8194|21.8283|21.8485|21.8669|21.8872|21.9113|21.9475|21.9596|21.9708|22.0372|22.0478|22.0725|22.0842|22.1115|22.1209|22.1323|22.169|22.2585|22.3354|22.4226|22.3174|22.3114||||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0225|ETSY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.9625|111.8921|111.9923|112.5634|113.0116|113.6729|115.3407|115.973|116.2685|117.8194|121.0674|121.7692|119.9546|119.5454|120.2447|119.7717|119.9334|120.3355|118.4497|118.3428|118.3768|119.1406||||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0226|EVBG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.148|27.1507|27.2358|27.9903|28.2034|28.3305|28.7232|29.2594|29.6255|29.7002|32.8821|33.1503|33.7786|33.8486|34.348|34.4638||||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0227|EVBN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0651||||2.0651||||2.0634||||2.0651|2.0616|2.0645|2.1353|2.1388|2.1372|2.6729|2.6729|2.682|2.682|2.6929|2.6929|2.7017|2.7017|2.7121|2.6805|2.6948|2.7241|2.7259|2.7254|2.722|2.7194|2.724|2.7186|2.7298|2.7196|2.7271|2.7224|2.7331|2.748|2.7477|2.7544|2.7517|2.738|2.7553|2.7553||2.7697|2.7952|2.7952|2.8133|2.8279|4.067|4.067|4.082|4.0941|4.1081|4.1069|4.1249|4.1289|4.1533|4.152|4.1715|4.1903|4.1986|4.2002|4.2014|4.1477|4.1798|4.1902|4.2037|4.2309|4.2399|4.2384|4.2572|4.2792|4.2869|4.2874|4.3006|4.7637|4.773|4.7764|4.7825|4.8033|4.8214|4.8277|4.8529|4.8603|4.9146|4.9202|4.9293|4.9428|5.3769||||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0228|EVH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.9863|59.0001|59.0161|60.0896|60.1941|60.3758|67.9339|67.9751|68.4191|77.3114|77.3771|77.8599|78.3433|79.1577|82.3624|82.619|84.5211|84.5319|84.5886|85.4497|85.4569||||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0229|EVI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.004||||2.054||||2.054|||6.925|6.925|6.945|6.975|6.99|7.0275|7.0012|7.0012|7.0275|7.0275|6.9996|7.0275|7.0275|6.9964|6.9964|6.9964|6.9964|6.9964|7.0455|7.0455|7.0275|7.0244|7.0244|7.0244|7.0555|7.0244|7.0244|7.0244|7.0344|7.0344|7.0344|7.0343|7.0343|7.0343|7.0343|7.0343|7.0339|7.0339|7.0339|7.0337|7.0337|7.0655|7.0655|7.0337|7.0337|7.0337|7.0337|7.0655|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0655|7.0337|7.0337|7.0655|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|7.0337|10.7838|10.819|10.4677|10.4677|10.8228|11.1712|11.187|11.3647|11.4936|11.7363|11.7527|11.7897|11.8105|11.9145|11.9345|11.9345|||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0230|EVLO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8709|31.7261|31.7577|31.8258|32.0306|32.0457|32.072|32.1706|32.3212|46.1366||||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0231|EVOP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.142|17.2948|25.3708|26.0252|26.5141|32.4875|36.7116|41.234|41.3612|41.4743||||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0232|EVRI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.554|82.185|81.688|81.694|82.313|83.0365|83.0558|81.602|82.981|76.995|76.979|76.962||76.9379|72.194|71.553|67.94|84.109|66.241|64.38|85.006|64.465|64.641|64.802|64.965|65.424|65.844|66.661|66.821|66.406|66.136|65.563|65.93|66.189|66.062|65.543|65.589|65.791|65.922|65.953|66.028|66.037|66.045|66.051|66.085|66.095|66.668|67.046|68.237|68.944|69.519|70.193|70.2|71.064|72.016|72.287|84.497|84.806|85.426||||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0233|EXTN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7227|35.1534|35.1476|35.5095|35.4916|35.4837|35.4387|35.7957|35.7935|35.7841|35.7408|36.1429|36.1211|36.1132|36.1468|36.3273|35.2925|33.5009|33.0407|33.1501|33.1538||||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0234|EYE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.2838|74.654|75.103|75.334|77.082|78.167|78.218|78.484|79.022|79.678|80.278|80.415||||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0235|FATE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1566|20.4341|20.4638|20.5615|20.5628|20.5694|20.6372|28.6186|28.7157|28.7166|28.8617|28.8831|34.1482|41.3865|41.4014|41.4158|41.4572|52.6486|52.8577|53.3884|64.5033|64.6937|65.1158|65.3099|75.4159|75.7303|75.9961|86.8022||||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0236|FBIO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5242|18.6042|18.6042|24.3757|24.3757|24.4008|26.1678|29.6055|35.2557|39.653|44.2534|44.3122|44.3122|46.494|46.819|46.8337|47.1337|47.147|48.5174|48.6686|48.8751|48.932|50.3199|50.4632|50.5849|50.9913|52.6865|53.9871|56.1835|57.8454|63.1265|68.1382|70.3355|74.0274|78.5722|86.1133||||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0237|FBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9751|24.1077|24.1543|28.9682|30.5266|30.5355|30.6718|30.6834|30.7158|30.7245|30.8527|30.8656|30.9277|31.0343|32.0674|32.1011||||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0238|FBM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7742|42.8654|42.8654|42.8654|42.8654|42.8913|42.894|42.895|42.9073|42.9867|42.9881|42.9898|42.991|43.2011|43.2057||||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0239|FBMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3497|2.3776|2.3303|2.3303|2.3303|2.3303|2.3303|2.3369|2.3369|2.3705|2.3747|2.3752|2.3752|2.3796|2.3796|2.8584|2.983|2.9877|2.9879|2.9894|2.9894|2.9894|2.9902||2.9936|3.0199|3.0199|3.0199|3.0199|3.0199|3.0199|3.0587|3.0661|3.0661|3.0661|3.0836|3.1089|3.1089|3.1089|3.1336|3.1422|5.0935|5.1071|5.1229|5.1493|5.1538|5.3119|5.3427|5.4009|5.4009|5.4032|5.4032|5.4585|5.4585|5.4545|8.9914|9.1444|9.1527|9.1534|11.1659|12.3395|13.066|13.0745|14.8306|17.2727|17.1299|17.1236|18.8023|18.852|21.3953|21.408|||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0240|FCBP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7298|4.9892||7.0655|7.1053|7.1066|6.8316|7.122|7.113|7.1935|7.2012|7.2062|7.2601|7.2516|7.2538|11.7206|11.7261|11.65|11.7374|11.6526|11.6355|11.6626|11.6978|11.7059|||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0241|FCCO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9031||||0.9052||||1.5844|||1.5848|1.5851|1.5851|1.5851|1.5851|1.5844|1.5843|1.5843||1.588|1.588|1.588|1.588|1.5894|1.5894|1.5897|1.5972|1.5984|1.6138|1.6163|2.7889|2.831|2.8399|2.8417|2.8486|2.8932|3.2594|3.2631|3.2646|3.2212|3.2413|3.2229|3.211|3.1969|3.2002|3.2212||3.2362|3.2433|3.2481|3.2524|3.2575|3.2622|3.2658|3.2701|3.2735|3.2775|3.3035|3.3075|3.3106|3.3464|5.2243|5.2273|5.2905|5.2931|5.2963|5.3027|6.6522|6.6561|6.6605|6.6644|6.684|6.6799|6.6846|6.6906|6.693|6.699|6.7033|6.7084|6.6971|6.7016|6.7064|7.5879|7.6007|7.6051|7.6296|7.6387|7.665|7.5112|7.4089|7.44|7.4622|7.4862|7.4929|||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0242|FCCY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3896|5.3725|5.3716|5.3917|5.3896|5.3874|5.4518|5.4518|5.447|5.4542|5.447|5.4371|5.4324|5.4867|5.497|5.4124|5.4266|5.4322|5.4462|5.4438|5.5569|5.5799|5.5657|5.585|5.5849|5.6158|5.6135|5.6167|5.6235||5.6502|5.7147|5.7188|6.0518|5.7766|5.7824|5.8359|5.8386|5.8386|5.8414|5.8403|6.1924|5.8995|5.8966|5.9453|6.5907|6.6066|6.6092|6.6027|6.6336|7.7881|7.8454|7.8661|7.8654|7.8783|7.8835|7.9244|7.923|7.9392|7.9526|7.9833|7.9938|8.0273|8.0462|8.0696|8.0829|8.1123|8.3793|8.4043|8.606|8.6277|8.649|8.6824|10.1917|10.2013|10.219||||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0243|FCPT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.444|42.742|59.8813|59.8859|59.8884|59.9236|60.0229|61.1938|61.1961|61.3295|61.3912|62.9304|67.4417|64.2044|68.3683|68.4182|68.4172|70.0207|70.3238|70.3334||||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0244|FDBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1128|3.0963|3.0933|3.0932|3.1081|3.124|3.14|3.1588|3.1925|3.2226|3.2454|3.267|3.2991|3.3262|3.358|3.3818|3.4102|3.4358|3.4614|3.4849|3.514|3.5352|3.5568|3.5874|3.6175|3.6294|3.6294|3.6416|3.6599|3.6599|3.6599|3.6651|3.6802|3.6807|3.6807|3.6807|3.7053|3.7058|3.73|3.7345|3.7515|3.752|3.7575|3.7594|3.781|3.7815|3.7815|3.7815|3.7976|4.9778||||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0245|FENC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1925||0.2904|0.2905|0.3851||0.5496|0.5499|0.8602||0.8756||||1.0216|||||3.0251|3.073|3.073||3.073|3.073|3.073||3.073|3.073|3.073|3.073|3.073|8.8263|8.8263|8.8263|8.3862|8.3862|8.386|8.386|8.386|8.386|8.386|8.386|8.386|8.386|8.386|9.7193|9.7693|9.846|9.861|10.593|10.62|10.919|10.939|10.94|11.007|13.643|13.643|13.643|13.643|15.629|15.8567|18.411|18.484|18.794|19.104|19.896|19.896|19.896|19.896|19.8958|19.896|25.356||||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0246|FFWM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0386|15.6904|15.7607|17.5711|31.9254|31.9611|32.0983|32.4143|32.6017|32.7196|33.0076|34.1537|35.1697|38.2078|39.0564|44.397|44.4301|44.496|44.6208|44.6338|44.6528|44.6707|44.6155|44.6253||||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0247|FG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0248|FGBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3999|8.1399|8.1399|8.1399|8.1399|8.1399|8.1399|8.1399|8.1399|8.1399|8.1399|8.3782|8.3776|8.3768|8.3761|8.3738|8.3738|8.3738|8.3738|8.3738|8.3738|8.3738|8.3738|8.3738|8.3738|8.3738|8.3738|8.3738|9.2071|9.2071|9.2071|9.2071|9.2071|9.2071|9.6887|9.6887|9.6879|9.6879|9.6879|9.6879|9.6879|9.6879|9.6879|9.6879|9.7413|9.7413|9.7413|9.7413|||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0249|FIT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.6872|207.1833|214.7816|232.52|222.154|223.7489|225.6633|228.2623|232.9322|236.4|238.7565|241|245|247.6|252.3628|254.744|258.1395|259.8857|264.8834|266.7251|269.7272||||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0250|FIXX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0808|37.2549|37.3101|37.3585|37.4373|43.8696|43.9561|45.1167|45.2061|45.2107||||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0251|FLNT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|2.5|2.5|2.5|2.5||2.5|2.5|2.5|4.1517|4.1532||4.1717|4.178||4.1717||4.3375|3.6945|3.6484|5.6959|6.0287|6.0287|6.4466|6.4466|7.1201|7.1201|7.1201|7.2812|7.2912|13.8885|13.9261|15.6033|15.7098|46.9242|50.6451|50.6632|53.5578|54.2353|55.1801|56.0656|61.279|75.9413|75.2846|75.2913|75.2924|76.0484|76.766|76.7833|75.8737|76.2076|76.2926||||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0252|FLOW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2751|41.3867|41.551|41.8038|41.8965|41.9205|42.2652|42.344|42.3852|42.4052|42.5198|42.5457|42.552|42.5429|42.533|42.5628|42.5669|42.5669|42.6402|42.464||||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0253|FMAO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2804|5.5009|5.5001||5.4997|5.7673|5.755||5.61|5.8854|5.8795||5.8642|6.1118|6.1118||6.0979|6.376|6.3454||10.4|10.4|10.392||10.3998|10.378|10.352|10.4|10.1659|10.213|10.159|10.4|9.7634|9.6705|9.599|10.4|9.4983|9.5049|9.5249|10.4|9.5248|9.4693|9.4863|10.4|9.4358|9.4213|9.4427|9.4327|9.4098|9.368|9.3785|9.3681|9.3602|9.3682|9.3219|9.2769|9.2682|9.2294|9.2557|9.2547|9.2169|9.2169|9.2487|9.2251|9.2111|9.2111|9.2426|9.2418|9.2418|9.2418|9.2667|9.2659|9.266|9.2654|9.2853|9.2853|11.1071|11.1062|11.137|11.1369|11.1294|11.129|11.1587|||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0254|FMBH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8091||||7.6702|7.6072|7.5832|7.5602|7.5914|7.6226|7.6|7.5866|7.6103|7.7079|7.6366|7.1756|7.0929|7.1308|7.0777|7.0499|6.7131|6.7118|6.6983|6.686|6.6648|6.6291|6.6049|6.5884|6.5111|6.4766|6.4779|6.4316|6.3679|9.5602|6.2913|6.2767|6.2403|6.2319|6.1956||6.1229|6.1424|6.1379|6.0829|6.1021|6.1011|6.0889|6.0587|6.0577|6.0359|6.0107|6.0066|6.0176|6.0349|6.0255|5.9709|5.9323|5.955|5.9186|5.8838|5.8654|5.8963|5.8664|7.0333|7.0037|7.877|8.4215|8.454|8.4563|9.8437|12.4575|12.471|12.4838|12.5059|12.618|12.6607|12.6778|15.2851|15.2949|16.6446|16.6771|16.6943|16.6631|16.6735|16.7025|16.7282|16.7282|||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0255|FMNB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2374||||8.4731|8.4384|8.4902|8.5763|12.5809|12.6862|12.7686|12.799|12.8681|12.6489|12.8739|12.6595|12.9483|12.9485|12.9801|12.9344|12.9646|12.9773|12.9627|12.9634|12.9795|13.0169|13.0765|13.0607|13.0432|12.9956|13.045|13.0838|13.0728|13.0672|13.0091|12.9551|13.0284|13.0932|13.1451|13.2143|13.2305|13.3385|13.4154|13.4632|13.5196|13.5462|13.5769|13.6097|13.646|18.6739|18.7005|18.7297|18.7574|18.7806|18.8023|18.8023|18.795|18.795|18.5472|18.776|18.776|18.781|18.781|18.5595|18.4086|18.4086|25.6716|25.6746|26.9443|26.9244|27.0477|27.0477|27.0477|27.0666|27.0666|27.544|27.544|27.6409|27.6409|27.7772|27.7919|27.7769|27.7677|27.6686|27.6707|28.1273|28.1798||||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0256|FNKO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.2832|48.3136|48.314|48.321|48.366|48.544|48.803|48.954|49.225|49.433|49.4683|49.505||||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0257|FNWB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.167|13.1004|13.1004|13.1004|13.1004|12.963|12.6767|12.9673|12.1539|12.0778|11.9021|11.8397|11.7855|11.5774|11.4835|11.3256|11.17|10.9922|10.9252|10.8009|10.7316|10.433|10.433||||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0258|FOCS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.0293|65.3529|69.0892|69.244|69.4253|69.4546|69.4971|69.5664|69.5878||||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0259|FOLD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2344|22.2922|22.3726|22.4087|22.4911|22.5148|22.5738|22.6347|22.6431|22.6432|22.6479|22.6724|27.639|27.6384|27.6377|34.5089|34.5162|34.5968|34.6542|34.6542|46.3762|46.3779|49.3607|49.6317|49.6317|49.6317|49.6317|61.9754|64.3403|72.8699|79.2576|95.5563|96.375|118.3673|124.6175|125.027|125.2216|134.4085|142.2731|142.692|142.8295|143.3712|165.4911|166.9898|187.9722|189.0532|189.2543|189.3839|230.1807|254.5135|254.7722|255.4179|257.45|258.2238||||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0260|FONR|shares_outstanding|0|||||||||||||||||||||||0.8963|0.8963|0.8963|0.8963|0.9021|0.9021|0.9021|0.9021|0.8937|0.8937|0.8937|0.9143|0.7862|0.9187|0.9928|0.9974|1.0198|1.0438|1.0783|1.0504|1.184|1.243|1.2944|1.3736|1.3308|1.5202|1.5799|1.9575|1.6907|1.9951|||2.1302|2.1852|2.2841|2.3435|2.3516|2.3793||2.4979|2.495|2.5045|2.5324|2.5344|2.5592|2.6112|2.6207|2.6353|2.6478|2.6844|2.7342|2.752|2.784|2.8455|3.0725|3.2342|3.3306|3.3688|3.5187|3.669|3.8292|4.0374|4.1507|4.3192|4.3868|4.4633|4.5505|4.5727|4.7279|4.8352|4.8698|4.9708|5.2246|5.2392|5.2477|5.2767|5.2769|5.2868|5.2868|5.2868|5.2868|5.2869|5.6004|5.0339|5.0339|5.0439|5.1019|5.1019|5.2285|5.3574|5.597|5.7526|5.8052|5.8904|5.9889|6.0289|6.0289|6.0589|6.0939|6.0968|6.1158|6.1378|6.1528|6.1735|6.1788|6.1788|6.1898|6.1785|6.1788|6.1788|6.1788|6.1788|6.2858|6.2868|6.3298|6.4152|6.4158|6.4148|6.4152|6.4152|6.4848|6.4848|6.4851|6.4851|6.5751|6.5748|6.5748|6.5751|6.5751|||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0261|FPI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0143|4.0143|7.7318|7.7318|7.7953|8.6197|11.9806|11.9787|12.0723|13.2087|14.0458|17.3514|32.4483|32.8293|32.6322|33.3348|32.8688|32.8678|31.6957|30.5946|31.8362|29.8443|30.0768|29.9526|29.866|29.5959||||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0262|FRAC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0263|FRBA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.883|0.883|||||||||||||||||||||||||||||||||||||11.4103|11.4473|15.0158|17.4372|17.4432|17.5178|18.6405|18.6657|18.6761|18.7353|18.758|20.4601|20.4587|20.1412|19.6299||||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0264|FRTA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7895|63.9241|64.1742|64.1656|64.2783|64.231|64.227|64.228|64.202|64.206|64.263|64.298|64.54|64.741|65.077|65.211|65.4457|||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0265|FSB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0266|FSBW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2401|3.2401|3.2401|3.2401|3.2401|3.2401|3.2401|3.2401|3.2356|3.2356|3.2356|3.2356|3.2406|3.2411|3.2421|3.1493|3.0561|3.0578|3.0595|3.0653|3.0752|3.6749|3.6802|3.6956|3.7087|3.5888|4.4925|4.4178|4.4769|4.4529|4.459|4.3322|4.245||||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0267|FSCT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0268|FSFG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.542|2.542|2.542|2.542|2.4149|2.4149|2.4149|2.4149|2.3689|2.3689|2.3652|2.3697|2.3641|2.3641|2.3596|2.3297|2.3178|2.3178|2.3132|2.2997|2.2623|2.1936|2.1774|2.1718|2.188|2.188|2.1835|2.1835|2.2048|2.2048|2.2048|2.2048|2.2241|2.2425|2.2425|2.2425|2.2515|2.279|2.292|2.292|2.3043|2.3448|2.3502|2.3502|2.3574|2.3753|2.3753||||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0269|FTSI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3175|5.4637|5.4637|5.4637|5.4717|5.49|5.4546|5.3939|5.3554|5.3749|5.3809|5.3809|||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0270|FTSV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0271|FUNC|shares_outstanding|0|||||||||||||||||||||||||||||||||5.3947|5.3947|5.3947|5.3947|5.3947|5.4078|5.4078|5.4109|5.4169|5.4139|5.4139|6.5474|6.5535|6.5535|6.5535|6.5535|6.5509|6.5509|6.5529|6.5536|6.5555|6.5555|6.5394|6.491|6.4406|6.3943|6.3359|6.3076|6.2905|6.2693|6.222|6.2018|6.1766|6.1313|6.1313|6.1313|6.1265|6.1273|6.1268|6.1273|6.1268|6.1268|6.1268|6.1273|6.1583|6.1269|6.1269|6.1333|6.1333|6.1333|6.1333|6.1333|6.1333|6.1336|6.1336|6.1394|6.1454|6.152|6.1586|6.1646|6.1706|6.1756|6.1817|6.1877|6.1932|6.1983|6.2001|6.1847|6.1676|6.1422|6.1548|6.169|6.169|6.1686|6.1787|6.1908|6.1908|6.2059|6.2079|6.2129|6.2129|6.2301|6.2301|6.2301|6.2301|6.2462|6.2462|6.2462|6.2462|6.2583|6.2583|6.2583|6.2583|6.2754|6.2754|6.2754|6.2865|6.3026|6.3026|6.3026|6.3026|6.3167|6.3167|6.269|7.0526|7.067|7.0674|7.0674|7.0674|7.0824|7.0845|7.0866|7.089|7.106|7.108|7.11|6.9669|6.9835||||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0272|FVCB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.101|10.101|10.1108|10.1108|10.1328|10.1377|10.1377|10.1377|10.1375||10.1413||||12.7238||12.7812||10.869|10.9906|11.0763|12.831|13.7126|13.7552|13.8398|13.8748|13.9021|13.4517|13.4593|13.4786|||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0273|GATX|shares_outstanding|0|||||53.108|53.108|53.108|53.1|53.1|53.1|51.476|51.48|51.48|51.48|36.024|36.196|36.196|36.196|36.456|40.772|35.188|35.188|35.188|35.516|35.188|35.672|37.964|37.964|38.064|38.064|38.562|38.324|38.324|38.336|38.61|38.872|38.766|38.878|38.886|38.996|39.616|39.616|39.348|40.004|40.286|39.72|40.32|39.8|40.55|40.632|40.902|40.21|40.932|40.408|41.024|40.55|40.842|48.752|48.9|48.942|49.182|49.235|49.261|49.216|49.46|49.543|49.156|48.599|47.6889|47.5001|47.719|47.7191|48.4606|48.4606|48.6048|48.6739|48.838|48.838|48.929|49.0685|49.068|49.085|49.085|49.246|49.268|49.317|49.4183|49.5304|49.8251|50.0051|50.5999|50.6182|50.8062|51.2214|51.2333|51.9972|51.0847|49.9005|47.9157|47.8999|45.9|48.7|48.7|48.7|47.2|46.0248|46.1|46.1016|46.3|46.3|46.3|46.3604|46.4|46.6|46.6|46.653|46.8|46.9|46.9|46.8989|46.8|46.2|46.2|45.8687|46|44.8|44.2|44.1988|43.9|43.2|42.4|41.9701|40.9|40.4|39.9|39.4429|39.1|38.7|38.3|37.8956|37.7|37.7|37.6|36.6122|36.2|35.7|35.1|34.833|34.9|35||||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0274|GBT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8085|29.2856|29.3598|29.5364|36.0557|36.5161|36.6382|43.009|43.1157|43.3758|46.1317|51.637|51.8671|52.1204|55.6403|56.337|59.9062|60.2083|60.6444|60.8864|61.331||||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0275|GCBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.292|8.292|8.611|7.828|8.232|8.1809|16.7923|16.8172|8.1809|8.1614|8.1614|8.0562|8.0216|8.0885|8.0993|8.1021|8.1042|8.1368|8.1662|8.1662|8.171|8.2136|8.2168|8.2228|8.2282|8.2588|8.2598|8.2644|8.2644|8.2895|8.2905|8.2921|8.2937|8.3021|8.3031|8.3026|8.2889|8.1891|8.1911|8.2019|8.2062|8.2106|8.2106|8.2106|8.2305|8.2378|8.2378|8.2465|8.271|8.2917|8.2917|8.2917|8.3005|8.3337|8.3653|8.3693|8.3713|8.3833|8.3853|8.3998|8.4171|8.4275|8.4275|8.4337|8.4377|8.4447|8.4447|8.4489|8.4579|8.4744|8.4756|8.4876|8.5026|8.5026|8.5026|8.5036|8.5066|8.5266|8.5378|8.5378|8.5378|8.5378|8.5378|8.5378|8.5364|8.5134|8.5134|8.5134|||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0276|GCP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.5|70.6734|70.8441|71.0304|71.0818|71.4508|71.6073|71.6289|71.7543|71.9957|72.1569|72.1615|72.1763|72.5419|72.6704|72.6856|72.8503|72.8983|72.9746||||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0277|GDEN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.576|10.591|10.62|10.629|10.631|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.638|10.64|10.737|11.099|11.113|11.1235|11.1265|11.15|11.15|11.15|11.15|11.425|11.4375|11.4385|11.4745|11.5035|12.178|12.2578|12.258|12.458|12.476|13.0075||13.164|13.164|13.164|13.164|13.1847|13.1845|13.1845|13.1845|13.2028|13.203|13.203|13.203|13.2205|13.2205|13.2205|13.2205|13.2205|13.2205|13.2395|13.3605|13.364|13.3885|13.3891|13.389|13.392|13.392|21.624|21.868|22.071|22.213|22.229|22.232|22.251|22.322|22.325|26.413|27.388|27.43|27.952|26.779|27.743|27.8|27.813|27.879|28.051|28.124||||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0278|GEFB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0279|GENC|shares_outstanding|0|||||8.574|8.574|8.574|7.05|9.228|9.228|7.344|8.61|8.61|8.61|8.61|9.066|8.61|9.066|9.066|9.57|9.192|9.57|9.57|11.016|9.57|9.204|9.204|11.016|9.57|9.57|9.57|11.016|9.57|9.57|9.57|9.57|9.57|9.57|9.606|9.612|9.582|9.642|9.642|9.642|9.672|9.672|9.678|10.638|10.638|10.638|10.638||||10.7722|||||13.1878|||13.9678|||||||||||13.0237||13.0237|13.0237|13.0237||13.0237|13.0237|13.0237||13.0237|13.0237|13.08|13.4578|13.3387|13.5178|13.5178|15.1123|14.8432|14.8727|14.9177|14.9177|14.9177|14.4156|14.4156|14.4156|14.4156|14.4156|14.4193|14.4193|14.4193|14.4193|14.4193|14.4193|14.4193|14.4193|14.277|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2768|14.2791|14.2791|14.2791|14.2847|14.3072|14.3072|14.3237|14.3361|14.3749|14.3769|14.3942|14.4017|14.4187|14.4707|14.4857|14.4937|14.5412|14.5412|14.5412|14.5412|14.5862|14.5862|14.5862|14.6062||||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0280|GH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.5573|85.8325|86.0985|92.8063|93.8534|94.2614|94.509|99.3122||||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0281|GKOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.948|32.1|32.181|32.369|32.919|33.309|33.943|34.28|34.433|34.554|34.619|34.827|35.138|35.967|36.107|36.333|36.638|36.917|43.5017|44.091|44.55||||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0282|GLYC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4275|18.782|18.8935|18.8938|18.9398|19.0071|19.0191|19.0371|19.0502|19.2807|23.0304|23.0634|23.25|23.8559|32.7164|32.7378|34.3598|42.4901|43.0554|43.1372|43.1608|43.1802|43.1932|43.3599|43.4669|43.583|46.7147||||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0283|GMRE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.25|0.25|0.25|0.25|0.25|0.25|1.4267|1.4267|17.6057|17.6057|17.6057|21.1057|21.6307|21.631|21.631|21.631|22.003|25.944|34.555|34.653|36.29|43.806|44.278|46.252||||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0284|GMS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8929|40.9429|40.9429|40.9429|40.9429|40.9709|40.9709|41.0308|41.0408|41.1386|41.1386|40.561|40.375|41.4748|41.5893|42.31|42.554|42.673||||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0285|GNK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.526|2.5434|2.5434|2.5434|2.5434|2.5502|2.5518|2.5515|2.8873|2.9078|2.9078|3.1796|3.1518||3.171|3.171|||||||||||43.8076|43.8226|43.8211|44.2703|44.2703|44.4612|44.4494|44.4494|44.4494|44.4494|6.141|6.1541|6.1541|6.161|7.2898|7.2898|7.3545|7.3544|7.3544|7.3544|34.4163|34.4345|34.4345|34.532|34.532|41.547|41.547|41.6445|41.6569|41.6569|41.6569|41.7544|41.8018|41.8018||||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0286|GNL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.3159|56.3122|56.3122|56.3122|56.3259|56.7473|66.2585|66.2692|67.2775|67.2868|67.2872|67.2872|67.3066|72.0715|76.0806|83.8399|83.8619|89.4583|89.4588|89.4588|89.4826||||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0287|GNTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.548|2.548|2.548|2.548|2.898|2.898|2.898|2.898||||3.25|3.1284|3.0664|3.0537|3.0376|3.0253|3.0044|3.0044|3.0044|2.9944|2.9964|2.9964|2.9219|2.9219|2.9219|2.9219|2.9219|2.9219|2.9221|2.9221|2.9127|2.825|2.8257|||||||||||||||||||||||||||||||||||||||||||||||10.7539|11.059|11.059|11.059|11.059|11.9608|11.9645|11.8299|11.8038|11.5601|11.5344|11.5474|11.1286|11.0138|10.9882|||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0288|GOLF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.0936|74.0936|74.452|74.452|74.452|74.4793|74.7445|74.7552|74.7601|74.7601|75.6041|75.1072|74.7784|74.4356|73.9768|73.9839||||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0289|GOSS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4019|60.0295|60.4674|60.985|61.6355|62.0943|71.9726||||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0290|GPMT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2342|43.2351|43.2351|43.4371|43.4562|43.4562|43.6212|52.1719|54.8532|54.8532|54.8532|55.1369|55.2051||||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0291|GRBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3565|2.4136||2.4213|2.4226|2.3639||2.363|2.2373|2.2373|2.2528|2.2604|2.2606|2.2608|2.2608|8.5469|8.554|8.5529|8.5723|8.6867|8.6961|8.7479|8.7479|8.7479|8.7479|8.7479|8.7462|8.7462|8.7527|6.2781|31.3461|31.3461|31.369|48.8139|48.8333|48.8333|48.9371|48.9371|48.9559|49.0695|49.1075|50.5845|50.5989|50.6857|50.7199|50.7199|50.5831|50.6759|50.696|50.488|50.488|50.6169|50.6619||||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0292|GRIF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.559|4.559|4.559|4.744|4.744|4.753|4.842|4.843|4.843|4.843|4.843|4.863|4.8627|4.8627|4.8627|4.8627|4.8627|4.8627|4.8627|4.8627|4.8649|4.8649|4.8649|4.8649|4.8649|4.8769|4.8769|4.8769|4.8881|4.9001|4.9031|4.9488|4.9634|4.9634|4.9996|4.9996|5.0958|5.0969|5.0983|5.1122|5.1327|5.1357|5.149|5.0806|5.0926|5.0365|5.0592|5.0592|5.0765|5.0765|5.0824|5.0824|5.1024|5.1024|5.1044|5.1074|5.1242|5.1242|5.1342|5.1342|5.1342|5.1342|5.1395|5.1395|5.1396|5.1392|5.1464|5.1464|5.1464|5.1464|5.1496|5.1496|5.1496|5.1496|5.1527|5.1527|5.1527|5.1527|5.0927|5.0927|5.0005|5.0005|5.0005|5.0005|5.001|5.001|5.0286|5.045|5.0652|5.0652|5.0726|5.0726|5.0751|5.1284|5.1311|5.6573|||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0293|GRTS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4899|28.8231|29.0244|35.769|35.7341|36.333|36.9857|37.7132||||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0294|GSHD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7467|36.2799|36.2803|36.2854|36.285|36.288|36.288|36.293|36.296|36.539|36.7667|||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0295|GTHX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4138|28.2855|28.343|28.3938|32.6849|33.0778|37.1393|37.2421|37.461|37.5039|37.5815|37.6116|37.7373|37.9124||||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0296|GTXI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0297|GWRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4065|19.5813|19.5813|19.5813|19.5813|19.6063|19.6313|19.6313|19.6313|19.7356|21.4713|21.4713|21.4713|21.5368|21.5368|21.5374|22.5374|22.5865||||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0298|HARP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.909|24.3519|24.5575|24.6138|24.9048|24.9386|25.0921||||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0299|HBB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6734|13.6734|13.686|13.6952|13.7038|13.7128|13.8419|13.7225|13.5001|13.881|13.626|13.644||||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0300|HBCP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9269||8.9269|8.9269|8.9269|8.775|8.6827|8.4481|8.3117|8.131|8.0872|8.0354|7.8622|7.76|7.7622|7.6938|7.5124|7.4391|7.4058|7.1417|7.0992|7.0993|7.0994|7.0973|7.1145|7.1234|7.1636|7.218|7.2253|7.2398|7.2567|7.3067|7.3218|7.3501|7.3736|7.4014|7.4122|9.3955|9.4093|9.4377|9.4796|9.459|9.4719|9.4418|9.3311|9.2524|9.0679|8.9661||||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0301|HBIO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7824|24.7824|24.7818|25.7211|26.4201|26.6218|26.6786|26.76|26.7782|26.7974|30.0313|30.0374|30.0627|30.0947|30.1327|30.2082|30.2582|30.3434|30.3917|30.4157|30.4597|30.4619|30.4619|30.5009|30.5281|30.5406|30.5624|30.5759|30.6199|30.8094|30.8519|30.9255|31.0583|30.7374|29.9349|29.7067|29.4658|29.4678|29.5844|29.5844|29.1544|28.2832|28.3125|28.3886|28.4722|28.4931|28.5437|28.7527|28.7933|28.8188|29.3782|30.0291|30.1583|30.7851|31.6395|31.9488|32.2364|32.3768|32.5633|33.3355|33.9158|33.9442|33.9793|34.0695|34.313|34.3743|34.4413|34.6189|34.835|34.8805|35.0185|35.6638|36.3564|37.2874|37.3788|37.6876|37.8944|38.0649|38.1882|38.3751|38.6684||||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0302|HBMD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2383||||2.2565||||2.6291||||2.6331||||2.6338||||2.6368||||2.6403|2.6403|2.6403|4.0366|4.0405|4.0405|4.0405|4.0405|4.0956|4.0904|4.0904|4.1402|4.1455|4.1476|6.3588|6.9214|6.9621|6.9649|6.9782|6.9882|6.9911|9.7633|9.7961|9.812|9.8206|18.991|19.009|19.0339|19.0393|19.0595|19.0631|19.0818|19.0669|18.7148|18.7157||||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0303|HCHC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|17.779|16.3691|||14.2021||||19.693||||37.2211|40.0443|40.2509|40.4221|40.773|52.4479|52.5188|52.7267||64.7751|64.8548|64.8991|65.0811|65.1347|65.3559|88.405|88.8506|89.7149|89.8295|89.8843|90.0667|90.096|98.8176|100.0525|107.1093|113.7982|113.8338|113.8485|113.8485|114.1325|142.6325|142.6325|142.6325|142.6325|142.6325|142.6325|142.6954|142.6954|142.6954|9.6|9.6|9.7432|9.7432|9.7432|9.8015|13.3562|13.6952|13.7004|13.741|13.8148|13.8854|13.8995|13.9335|13.9069|14.0001|14.2188|14.2259|15.3422|20.512|23.6582|23.8131|25.3693|25.5924|25.5924|35.2497|35.3149|35.5743|38.0313|41.8113|42.1559|43.0012|43.0164|44.1908|44.5289|44.6763|44.7433|44.9078|45.563|45.7762|45.8506|46.0679|46.4617|46.5504|47.3037|||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0304|HIFS|shares_outstanding|0|||||||||||||||||||||||||1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.874|1.876|1.876|1.879|1.9|1.918|1.901|1.901|1.916|1.918|1.939|1.939|1.939|1.94|1.942|1.942|1.946|1.946|1.946|1.946|1.952|1.955|1.955|1.955|1.955|1.955|1.964|1.964|1.964|1.964|1.964|2.041|2.0408|2.0408|2.0408|2.0408|2.0408|2.0408|2.0408|2.0472|2.0572|2.0572|2.0598|2.0672|2.0698|2.0698|2.0772|2.0792|2.0802|2.0698|2.0812|2.0822|2.0902|2.0902|2.0942|2.1055|2.1162|2.1162|2.1162|2.116|2.1186|2.1186|2.1186|2.1172||||2.1218|2.1242|2.1242|2.1242|2.1242|2.1242|2.1242|2.1242|2.1242|2.1242|2.1242|2.1258|2.1258|2.1258|2.1258|2.1258|2.1258|2.1272|2.1272|2.1288|2.1288|2.1288|2.1288|2.1288|2.1288|2.1288|2.1288|2.1288|2.1288|2.1308|2.1308|2.1308|2.1328|2.1328|2.1328|2.1328|2.1328|2.1328|2.1328|2.1328|2.1328|2.1338|2.1338|2.1338|2.1358|2.1368|2.1369||||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0305|HIIQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0306|HLI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.4066|65.4064|65.324|65.3038|66.8524|66.7084|66.6823|66.0101|66.9564|66.555|65.8913|67.7923|66.188|65.7594|65.4226|65.3985|66.1117|65.8967|65.5689|65.5239|69.488||||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0307|HLNE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.0058|46.9718|47.2011|47.2209|47.2231|48.8395|48.8274|50.1388|50.1442|50.8839|50.8893|51.8744|51.8854|51.8925|52.551|52.7451|||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0308|HOFT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5436|14.5177|14.476|14.4753|14.4753|14.4753|14.475|14.4753|14.4753|14.4753|14.4253|14.4253|14.4253|14.4253|14.43|14.4302|14.4294|14.4294|13.269|12.6535|12.437|12.023|11.561|11.518|11.4615|10.7613|10.7614|10.7719|10.7719|10.7719|10.7719|10.7747|10.7747|10.7821|10.7821|10.7821|10.7821|10.7932|10.7932|10.793|10.7932|10.7461|10.7461|10.7461|10.7392|10.753|10.753|10.753|10.753|10.763|10.7737|10.8112|10.8112|10.8115|10.8115|11.5353|11.5563|11.5628|11.5628|11.586|11.5858|11.7624|11.7624|11.768|11.776|11.785|11.785|11.7851|11.8172|11.8384|11.8384|11.8725|11.89|11.89|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0309|HOME|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5037|60.3668|60.3668|60.3668|60.4068|60.418|61.4234|61.6296|62.8496|63.5704|63.6097|63.648|64.0412|64.0781|64.1061|64.1858|64.1879||||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0310|HONE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5665|57.6698|57.6698|57.6698|57.6698|57.6698|58.6419|58.6151|58.5708|58.5708|58.3574|58.4645|58.4585|58.482|58.4296|58.418|58.418|58.418||||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0311|HOPE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3115|16.3115|12.936|21.8444|21.8477|21.8874|22.0041|22.2301|22.2913|22.4137|22.0632|21.4415|21.3975|21.4701|21.5808|22.7901|23.1202|23.1702|23.2008|23.3193|23.3333|23.3667|23.6946|25.3581|25.4444|25.5579|25.7517|26.1007|26.1077|26.1317|26.1817|26.1937|26.1937|26.1937|26.1977|26.2017|26.2466|26.257|26.257|26.3166|37.824|37.8354|37.9565|37.9565|37.983|37.9933|38.0973|38.0953|77.9843|77.9964|78.0141|78.0163|78.0415|78.8121|79.2058|79.2477|79.4415|79.4889|79.4937|79.4973|79.5036|79.5423|79.5504|79.5535|79.5664|79.5971|79.6068|135.1096|135.2401|135.2482|135.2977|135.4672|135.5119|135.516|131.1677|130.0741|126.6399|126.6356|126.6738|126.6979|125.7565|123.1694|123.2393|123.2608|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0312|HPR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.3811|43.3971|43.4311|43.5713|43.8493|43.943|44.0213|44.0174|44.3574|44.6535|44.7445|44.761|44.9587|45.0493|45.1335|45.131|45.4461|45.4564|45.4685|45.4756|45.9241|45.9752|46.2716|46.8133|47.1575|47.4638|47.6722|47.8099|48.1162|48.1272|48.1505|48.1505|48.7782|48.7738|48.9853|49.1524|49.7134|49.6483|49.6607|49.5266|50.0405|49.9572|49.9616|49.8645|50.3262|60.2127|60.2005|75.7214|76.3004|76.2815|76.285|110.3635|212.0083|212.3491|212.4452|212.4771|213.7614|213.8987|213.6761|213.6696|215.0641|215.41|215.2642|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0313|HRI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3065|28.3|28.3|28.3|28.3|28.3|28.3|28.4|28.4|28.5|28.5|28.5|28.6|28.7|28.8223|28.8|29.1|29.1|29.2|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0314|HSDT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.621|12.621|12.621|12.621|12.8608|12.9049|13.3275|14.4386|16.8648|16.9069|16.9261|18.2493|19.1776|19.2821|20.1782|20.7973|23.3775|23.3782|25.8279|25.8442|25.9035|25.9035|30.7186|38.0417|45.1145|45.1145|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0315|HSKA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8781|1.8854|2.4828|2.5|2.6492|2.6458|2.6698|2.6837|2.6862|3.3437|3.3711|3.3848|3.3909|3.4073|3.8657|3.8837|3.9896|4.7842|4.7824|4.7648|4.765|4.7808|4.7814|4.834|4.8355|4.8827|4.8993|4.8999|4.9119|4.9339|4.9442|4.9339|4.9838|4.9339|5.0217|5.0042|5.0467|5.0764|5.095|5.13|5.1339|5.1448|5.1539|5.1738|5.1816||5.2011|5.2123|5.2123|5.216|5.2164|5.2232|5.216|5.2312|5.2341|5.2393|5.2393|5.2503|5.3162|5.3487|5.3607|5.3723|5.8027|5.8119|5.8356|5.8459|6.0677|6.2812|6.3025|6.3422|6.489|6.5272|6.5856|6.6253|6.6364|6.8734|6.6253|7.0261|7.0939|7.1956|7.2436|7.303|7.4192|7.4977|7.5526|7.6757|7.7466|7.7943|7.8238|7.8819|7.8431|9.4148||||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0316|HUD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.5111|92.5111|92.5111|92.5111|92.3861|92.4729|||92.3729|92.438||92.438|||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0317|HWC|shares_outstanding|0|||||||||||||||||||||||||19.3913|19.3913|19.3913|19.3883|18.8396|18.8396|18.8396|19.3883|18.8396|18.8396|19.3883|24.7406|24.2009|24.2009|24.2009|24.7406|24.2009|24.2039|24.2039|24.7406|24.2219|26.045|26.045|26.0891|30.6363|30.6393|30.6393|30.6391|30.6393|30.6393|30.6393|32.1753|32.535|32.73|32.712|32.7503|32.733|31.464|31.431|31.5245|33.219|33.219|33.219|32.62|33.219|32.6603|32.5802|32.2194|32.1393|32.149|31.8655|31.7854|31.7454|31.4959|31.6312|30.8869|31.4791|31.3865|31.13|30.4509|32.2238|32.5108|33.0859|32.4397|32.4625|32.3096|32.3086|32.3011|32.494|32.5546|32.5839|32.6661|32.3899|32.0201|31.6084|31.2946|31.3719|31.3859|31.7021|31.8028|31.8142|31.8267|31.8766|36.8405|36.9053|36.8775|36.8834|36.8933|43.1386|84.6945|84.6982|84.7055|84.77|84.774|84.7819|84.8478|84.882|82.0778|82.107|82.2372|82.2821|81.8603|81.5666|80.4265|77.8861|78.0937|77.519|77.4964|77.508|77.5383|77.5705|84.235|84.517|84.738|84.767|85.2|85.285|85.335|85.364|85.643|85.71|85.759|90.822|87.515|86.275|86.342||||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0318|ICBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4975|5.7339|5.7339|5.7339|5.771|5.7867|6.501|6.5328|6.5863|6.6152|6.6412|6.6576|6.6734|6.6849|6.6934|6.6942|6.7095|6.7093|6.7179|6.7279|6.7341|6.4968|6.3752||||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0319|ICHR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8574|24.7709|25.0562|25.5376|25.8922|26.0836|25.8922|23.8812|22.2345|22.3701|22.4141|22.4824|22.6187|22.8067|22.869||||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0320|IEA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.21|19.21|19.21|19.21|19.21|19.21|21.5776|21.5776|21.5776|22.1553|22.2525|22.2525|20.4468|20.4468|20.6488|20.9609||||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0321|IESC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0027|14.7538|14.6342|14.6122|14.6104|14.6177|14.5859|14.5988|14.565|14.7739|14.7321|14.9056|14.8384|14.9381|15.0138|14.9947|14.9947|14.9774|15.0571|15.1058|15.1058|17.9443|17.9183|17.9183|17.9243|21.7677|21.7549|21.3339|21.5262|21.4757|21.4612|21.4773|21.4406|21.4565|21.4695|21.4719|21.4341|21.337|21.3387|21.2592|21.2055|21.2055|21.2861|21.3818|21.2189|21.165|21.2232|21.0717|21.047||||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0322|IIIV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3057|26.3258|26.3218|26.3042|27.3418|27.3658|27.4194|27.4505|27.4774|30.7512|||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0323|IIN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||5.1496|5.1776|5.1796|5.1826||5.1896|5.1896|5.1896|5.1896|5.1896|5.1896|5.1896|5.1896|5.2126|5.212|5.214|5.226|5.227|5.227|5.228|5.251|5.245|5.202|5.152|5.13|5.1222|5.1207|5.1192||5.1192|5.1192|5.1192|5.1192|5.1192|5.1192|5.1192|5.1192|5.1192|5.1192|5.1242|5.1292|5.1292|5.1292|5.1292|5.1292|5.1292|5.1292|5.1498|5.1498|5.1513|5.1563|5.1613|5.1905|5.7122|5.7135|5.7433|5.2977|5.3096|5.3148|5.3261|5.3431|5.3508|5.3621|5.4637|5.4701|5.4747|5.48|5.49|5.557|5.563|5.578|5.62|5.646|5.666|5.674|5.68|5.687|5.693|5.702|5.707|5.727|5.738|5.813|5.825|5.844|5.855|5.864|5.977|5.981|5.986|6.796|6.801|6.82|6.836|6.849|6.86|6.9|6.944|7.0373|8.64|8.664|8.714|8.754|8.778|8.781|8.819|8.934||||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0324|IIPR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.4165|3.5256|3.5011|3.5011|3.5011|6.7821|6.7858|6.7858|9.7758|9.8062|9.8092|11.3678|12.637|17.0357|18.6146||||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0325|ILPT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|65.005|65.02|65.072|65.0748|65.0748|65.0882|65.1819|65.1806|65.1857|65.2096||||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0326|IMAX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||28.2|28.174|28.174|28.174|28.15|28.152|28.152|28.17|27.558|27.732|27.828|27.886|28.585|29.207|29.272|29.415|29.415|29.253|29.303|29.478|29.567|29.629|29.645|29.758|29.782|29.83|30.0515|30.1265|30.1265|31.1265|31.1465|31.8991|32.9159|32.9534|32.9734|32.9734|32.9734|36.4263|37.3533|39.3018|39.304|39.315|39.3155|39.447|39.7577|39.916|40.1287|40.2135|40.2801|40.2856|40.2856|40.2856|40.2881|40.2881|40.3381|40.4231|40.5104|43.4151|43.4623|43.4906|43.7306|55.0236|62.2695|62.832|63.4604|63.6702|63.8118|64.1456|64.2549|64.5676|64.6741|65.0527|65.6686|65.893|65.9773|66.4824|66.8661|67.0621|67.5187|67.8412|67.9572|68.4231|68.52|68.988|69.586|70.1821|69.1938|69.6732|68.2761|67.1128|66.814|66.1599|66.5731|64.7228|64.755|64.6956|63.9964|62.5219|62.5852|61.4336|61.2907|61.3313|61.2906|61.1759|58.7868|58.8574||||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0327|IMH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||0.6372|0.6372|0.6372|0.6372|0.6372|1.012|1.0147|1.4093|1.4175|1.4843|2.0303|2.2546|2.3065|2.4059|2.455|2.4558|2.2726|2.2727|2.209|2.1401|2.1401|2.1401|2.1401|2.041|2.0385|2.0461|2.6832|3.2002|3.9422|3.9925|4.2908|4.5321|4.9197|5.0704|5.3069|5.6368|6.2651|6.6021|7.0606|7.5154|7.5263|7.5663|7.5744|7.6113|7.6113|7.6113|7.6084|7.6084|7.6084|7.6084|7.6084|7.6096|7.6096|7.6096|7.6096||7.6181|7.6181|7.6181|7.6981|7.6981|7.7437|7.7687|7.7875|7.7885|7.8109|7.8149|7.8149|7.8357|7.8451|7.8982|8.474|8.6614|8.7639|8.8758|8.9889|9.1563|9.3214|9.587|9.5885|9.6904|10.2237|10.2917|10.3265|12.3212|12.525|16.0156|16.02|16.0255|20.8894|20.9452|20.9497|20.9527|21.0264|21.1105|21.117|21.1814|21.1814|21.2204|21.2554|21.2649|21.2299||||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0328|IMUX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5279|0.5448|0.5448|0.5996|0.6003|0.6004|0.6036|0.7618|0.7745|0.7885|0.7987|0.8036|1.0552|1.0552|1.0552|1.0592|1.0592|1.0592|1.0592|1.0592|1.0592|9.9864|10.0707|10.7448|10.8236|14.9683||||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0329|INBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7759|||2.7892|||||2.8074||||2.8074||||||||2.8152|2.8152|2.8151|2.8613|4.4483|4.4496|4.4496|4.4396|4.4396|4.4845|4.4845|4.4845|4.4813|4.4973|5.533|5.533|6.478|6.4977|6.5136|8.4111|8.4111|8.4509|10.1817|10.1817|10.1708|10.1286|10.0165|9.7418|9.7418|9.8018|9.799|9.8006|||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0330|INNT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0331|INSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4907|21.353|21.3916|23.4017|23.503|23.9007|24.0384|24.1074|24.3624|26.7511||||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0332|INST|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0333|INSW|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1568|29.1895|29.2078|29.2482|29.0899|29.0899|29.1233|29.1776|29.1834|29.1845|29.1991|29.2732|29.2745|29.2745|28.8235|27.9744|27.9838|||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0334|INVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.0445|52.924|53.128|53.471|53.67|44.475|59.432|59.831|59.967|60.148|60.2759|60.6613|60.9075|61.086|61.1647|61.53|61.8458|52.576|53.273|63.192|63.563|64.232|73.057|73.644|73.961|80.352|83.729|84.767|85.127|85.543|86.47|96.882|97.854|98.379|99.304|100.766|110.543|111.516|112.519|113.285|115.23|116.295|116.77|117.024|117.425|114.783|112.996|111.467|109.54|108.435|109.198|109.36|108.002|101.896|101.325|101.507|101.039|101.098|101.183|101.272|101.279|101.288|101.32|101.392||||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0335|IOTS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0336|IOVA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7186|0.7186|0.7279|0.7364|0.7068|0.7766|0.7899|0.7799|0.7829|0.7829|0.7829|0.8188|0.8188|13.3323|15.0729|20.024|22.093|27.2264|27.6397|33.7502|44.8719|47.1402|47.8074|48.5477|48.5165|58.3889|61.9484|62.2481|62.3501|62.6804|71.9548|73.1649|89.6154|92.7417|97.4257|123.4156|123.3951|123.8205|126.193|126.4118|126.8232|146.4348||||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0337|IRMD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.416|10.7184|10.8146|10.9735|10.9756|11.0694|11.1751|10.9144|10.6675|10.712|10.7227|10.7499|10.582|10.5548|10.5966|10.622|10.6659|10.934|10.9891|11.1442|11.1964|11.4315|11.7659|11.9709|12.1978||||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0338|IRT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6435|9.6435|9.6525|17.7425|17.7515|25.8015|31.8001|31.8948|31.9332|47.0707|47.0707|47.4582|47.4762|47.5097|68.9961|69.1257|69.144|83.5186|84.7086|86.9734|87.0441|88.9209|89.1844|89.4934|89.9324|90.8947|91.0706|94.3652|94.7411||||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0339|IRTC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1231|22.1393|22.1531|22.5884|22.979|23.3773|23.592|23.9255|24.1488|24.3681|24.6286|24.8362|26.5252|26.6827|27.027|27.3642|28.8553|||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0340|ISTR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|7.2538|7.2621|7.2685|7.2932|7.2643|7.2643|7.2964|7.2147|7.1312|7.1019|8.8058|8.8151|8.7046|9.5149|9.5173|9.581|9.5457|9.4842|10.13|9.9378|9.9299|11.2288|10.94|10.84||||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0341|ITGR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|18.7107|18.7107|20.7141|20.7804|20.8722|20.933|20.9356|20.9356|20.996|21.1621|21.1621|21.1785|21.226|21.3678|21.3819|21.394|21.406|21.581|21.6136|21.6457|21.6535|21.8086|21.8099|22.0132|22.1115|22.3177|22.4638|22.4688|22.4703|22.8592|22.8656|22.912||23.0392|23.1838|23.1904|23.1571|23.2164|23.2405|23.2568|23.2569|23.3429|23.3733|23.3784|23.406|23.6391|23.6448|23.6765|23.7118|23.8995|23.9607|24.1194|24.4226|24.6499|24.9047|24.9427|25.0709|25.3541|25.545|25.5761|30.6012|30.7788|30.8012|30.8053|30.9255|31.2986|31.3946|31.6698|31.8714|32.0113|32.0964|32.3827|32.4732|32.6172|32.6406|32.6686|32.7005|32.8259|32.849||||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0342|ITI|shares_outstanding|0||||||||||||||||||||||3.084|3.084|3.084|4.188|3.084|3.084|3.084|4.276|4.276|4.276|4.276|4.276|4.402|4.403|4.421|4.434|4.439|4.459|4.474|4.524|4.537|4.557|5.759|5.778|5.844|5.867|5.927|5.948|5.965|5.993|6.049|6.096|6.272|6.338|6.347|6.38|6.383|6.957|7.265|7.265|7.215|7.221|8.685|9.001|9.058|9.076|9.132|9.235|9.2559|10.465|10.499|10.505|10.5787|10.5787|12.1209|12.5263|12.6168|15.1168|15.1168|15.1168|15.5418|19.8418|19.9418|21.4049|25.6847|28.2349|28.3041||28.4099|28.5462|28.6248||28.7908|29.363|31.2515|32.5753|32.8586|32.945|33.097|33.42|33.891|33.988|34.1868||34.265|34.281|34.281|34.318|34.332|34.332|34.332|34.364|34.366|34.336|34.133|33.909|33.69|33.603|33.286|33.626|32.47|32.731|32.734|32.788|32.611|32.561|32.554|32.411|32.009|31.974|32.038|32.048|32.058|32.186|32.229|32.488|32.566|32.787|33.055|33.186|33.207|33.246|33.297|33.377|39.62|40.571|40.624|40.713|40.752||||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0343|ITIC|shares_outstanding|0||||||||||||||||2.788|2.788|2.788|2.788|2.832|2.831|2.831|2.831|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.856|2.813|2.8|2.801|2.791|2.779|2.768|2.765|2.768|2.767|2.775|2.789|2.8|2.805|2.809|2.801|2.809|2.801|2.776|2.771|2.737|2.5978|2.5872|2.5765|2.5669|2.5641|2.5594|2.556|2.5163|2.5171|2.519|2.5153|2.5158|2.8557|3.2083|3.2074||3.2057|3.2101|3.2228|2.8557|2.8557|2.8557|2.8557|2.8437|2.8353|2.8249|2.5068|2.5069|2.7784|2.7754|2.7652|2.4113|2.415|2.6895|2.2985|2.2941|2.2951|2.2972|2.2862|2.2853|2.2855|2.2849|2.284|2.2826|2.1561|2.1277|2.1216|2.1077|2.0976|2.0993|2.0626|2.0434|2.046|2.0736|2.0669|2.0371|2.0368|2.0298|2.0288|2.0233|2.0104|2.001|1.9534|1.9498|1.9323|1.9162|1.8843|1.8843|1.8861|1.8873|1.887|1.886|1.887|1.887|1.887|1.887|1.889|1.889|1.889|1.887|1.891|1.892||||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0344|JAG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0345|JAX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0002|15.0002|15.0002|14.7002|14.7002|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.6952|14.9592|15.0117|15.0117|15.0117||||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0346|JCAP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.26|6.11|6.1625|6.1625|6.1625|5.9638|5.9617|8.9564|8.9977|14.2384|14.2358|14.4291|14.447|19.2541|19.3643|20.4302|20.5677|22.1333|22.2369|22.4233|23.2719|23.2631|23.2631|||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0347|JELD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.8816|104.8893|104.9237|105.1947|105.9905|106.2206|104.7239|103.421|101.3109|100.6648|100.5432|100.589|100.668|100.4875|100.5533||||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0348|JILL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.7479|43.7479|43.7479|43.7479|43.7479|43.7592|43.7624|43.7478|43.7478|43.9164|44.0978|44.0407|44.0346|44.7742|44.7742|44.8195|||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0349|JNCE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.167|32.135|32.155|32.208|32.249|32.451|32.596|32.692|32.941|32.967|32.978|33.2244|33.738|34.049|34.065||||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0350|KALA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.227|24.3472|24.5383|24.5561|24.5923|24.6455|33.8631|33.8829|33.883|34.5438|36.0863|54.5856|55.831||||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0351|KDMN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.8703|45.0787|45.0787|51.8465|51.8465|74.1215|78.644|78.6521|113.1018|113.1018|113.1308|126.9095|129.6345|129.6345|159.76|159.8308|171.0971||||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0352|KIDS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0444|12.6218|12.7708|12.789|12.8075|14.5382|14.6824|14.9395|14.9671|16.7231|16.8837|19.544||||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0353|KINS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.4783||||1.1183||||1.1183||||1.1183||||2.8598|2.8613|3.0136|3.0136|2.2707|2.2707|2.2707|2.2707|2.2707|2.2707|2.2707|2.4707|2.4707|2.4707|2.4707|2.4707|2.4707|2.4889|2.5125|2.5124|2.6724|2.7269|2.7269|2.7285|2.896|2.896|2.896|2.896|2.896|2.962|2.9705|2.969|2.969|2.9771|2.9905|2.9727||2.9727|2.9727|2.9796|2.9885|3.0385|3.8338|3.8384|3.8384|3.8384|3.8384|3.8384|3.7599|3.7799|3.8112|3.8284|3.8409|3.8409|3.8109|3.8116|7.2666|7.2666|7.2909|7.2954|7.3088|7.3438|7.3337|7.3351|7.3286|7.3171|7.9104|7.9129|7.9219|10.6225|10.6225|10.6234|10.6318|10.6667|10.6615|10.7017|10.7477|10.7687|10.7746|10.7836|10.7974|10.7814|10.6701||||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0354|KLXE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.06|4.02|4.4724|4.6259|4.6298|4.74|4.8176|4.9485|4.9724|8.4015|||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0355|KNSA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.4408|49.4472|49.4647|49.4896|54.6928|54.8577|54.8713|54.9376|55.5814|60.4866|67.8905|||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0356|KNSL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9687|20.9687|20.9687|20.9687|20.9687|21.0292|21.0361|21.0722|21.1694|21.2265|21.2415|21.2845|21.3564|22.1587|22.2057|22.2538|22.3029||||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0357|KOD|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5734|36.8299|36.9099|36.9311|37.009|44.4134|44.4527|44.667||||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0358|KREF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.7118|53.7118|53.6854|53.6854|53.0756|53.0319|58.0226|57.5962|57.3834|57.4131|57.4239|57.4866|55.838|55.4914||||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0359|KURA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3706|21.371|21.371|21.368|21.368|21.368|21.386|21.375|30.2182|30.217|33.354|33.375|38.017|38.148|38.169|45.189|45.297|45.384|45.43|56.2138||||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0360|KZR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1082|19.1082|19.1144|19.1184|19.1326|19.1416|19.2081|38.1765|45.8268||||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0361|LAND|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0833|6.5303|6.5303|6.5303|6.5303|6.5303|6.5303|7.6803|7.7537|7.7537|9.0603|9.0603|9.9929|9.9929|9.9929|10.0249|10.0249|11.8506|11.8506|13.485|13.7916|15.2162|16.0239|16.0706|17.8913|18.4622|20.5328|20.8881|20.9367|21.3465|21.5347|22.2049|||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0362|LASR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6211|34.7917|36.356|36.705|36.906|37.665|37.744|38.084|38.473|38.85||||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0363|LAUR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||17.517|18.163|18.36|18.918|18.928|20.135|20.115|20.207|31.363|31.819|31.994|35.711|33.832|24.5166||||29.6709||||50.8742||||50.9702|41.9272|37.2814||37.7396|38.5253|38.7284||39.7225|40.3285|40.3289||40.9582|43.0973|43.5733||44.9671|45.6671|48.3038||49.2999|49.6888|49.7675||49.9012|51.3905|51.4352|51.4383|51.5826|52.0309||||||||||||||||||||||||||||||||||||||133.376|168.4045|168.5873|187.3244|187.495|187.6984|224.0292|224.0409|224.315|224.6402|224.6722|218.6181|210.406|209.8879|210.02||||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0364|LAWS|shares_outstanding|0|||||||||14.704|14.704|14.704|14.704|14.718|14.718|14.718|14.734|14.733|14.748|14.748|14.748|14.748|14.606|14.527|13.84|14.019|13.545|13.546|13.547|13.543|13.544|13.557|13.557|13.564|13.571|13.575|13.575|13.578|13.579|13.549|13.549|13.556|13.557|13.559|13.562|13.502|13.292|13.006|12.604|12.351|11.863|11.797|11.687|11.601|11.601|11.601|11.311|11.137|11.125|11.125|11.135|11.135|11.136|10.853|10.664|10.624|10.354|10.354|10.204|10.017|9.754|9.7064|9.7064|9.7118|9.7102|9.6407|9.6293|9.6181|9.6061|9.5106|9.5036|9.4901|9.4901|9.4901|9.4935|9.469|9.4252|9.3424|9.2809|9.1674|9.0439|9.0032|8.972|8.9748|8.9975|8.9975|8.521|8.521|8.522|8.522|8.522|8.522|8.522|8.522||8.522|8.522|8.522|8.522|8.522|8.522|8.522|8.534|8.5313|8.5655|8.5655|8.5743|8.5743|8.5976|8.5976|8.6059|8.6065|8.6509|8.6509|8.6589|8.6589|8.6932|8.6978|8.7065|8.7085|8.7404|8.7481|8.7711|8.7711|8.7963|8.7983|8.8326|8.8358|8.8744|8.888|8.888|8.8883|8.9186|8.9196|8.9559|8.9624|8.9832|8.957|9.0438|8.9963|9.0074||||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0365|LBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.4227|56.5611|56.5597|56.5438|56.3791|56.3518|55.9825|56.0348|55.9998|54.2865|52.3829||||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0366|LBRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.0892|||118.1954|118.1786|118.1655|115.3177|113.5672|112.3141|112.5326|112.5243|112.5243|112.5593|112.9336||||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0367|LCII|shares_outstanding|0||||12.316|12.316|12.316|15.96|15.96|15.96|15.96|17.276|17.276|17.276|17.416|17.276|17.276|19.42|18.776|18.776|18.776|18.776|18.768|18.776|18.776|18.772|18.68|18.652|18.652|18.652|18.652|18.652|18.652|18.652|18.652|18.652|18.652|18.652|18.692|18.692|18.704|19.06|19.06|19.068|19.364|19.412|19.576|19.592|19.728|19.724|19.808|19.812|19.84|22.13|21.336|21.416|21.446|18.302|18.312|18.312|22.726|22.748|22.762|22.69|22.676|22.982|22.902|22.702|22.594|22.2117|19.3129|19.3129|19.3129|19.3129|19.3129|19.3295|19.3415|19.3743|19.6307|19.7097|19.7363|20.0017|20.0202|20.2158|20.4077|20.4856|20.5304|20.5576|20.6211|20.7221|21.002|21.099|21.4765|21.5264|21.5302|21.6005|21.6837|21.7594|21.8165|21.923|21.9383|21.9383|21.7417|21.4917|21.5755|21.5755|21.5835|21.9008|21.9646|21.9843|21.9872|21.9734|22.024|22.069|22.079|22.054|22.142|22.273|22.308|22.386|22.692|22.91|23.157|23.222|23.374|23.625|23.635|23.645|23.85|24.133|24.142|24.143|24.355|24.505|24.587|24.624|24.75|24.906|24.926|24.941|24.99|25.214|25.216|25.218|24.861|24.998|25.026|25.028|25.046|25.1339|25.15||||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0368|LCNB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.04|7.04|7.1038|7.1038|7.1038|7.104|7.0614|7.0542|7.052|7.1038|7.1038|7.1038|6.8841|6.8789|6.8661|6.7568|6.7488|6.7266|6.6926|6.6626|6.6566|6.6505|6.611|6.5644|6.5544|6.518|6.5072|6.4548|6.3796|6.3694|6.3455|6.3455|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6872|6.6897|6.6897|6.6897|6.6974|6.7047|6.7117|6.7206|6.7265|6.7319|7.6258|7.6337|7.6402|9.2875|9.2922|9.2983|9.3052|9.3113|9.3176|9.8969|9.9033|9.9255|9.9318|9.9373|9.9937|9.998|10.0096|10.014|10.0185|10.0231|10.0412|13.2992|13.305|13.2953|13.3141|12.9786|12.9275|12.9368|12.9691|12.9759|12.9267|||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0369|LEGH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|24|24.6171|24.3171|24.3171|24.3201|24.2743|24.1922||||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0370|LEVL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5544|7.7486|7.7492|7.7502|7.7493|7.7283|7.714|7.7155|7.7308|7.7343||||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0371|LEXEA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0372|LILA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9259|43.9267|43.9269|43.9699|56.5988|174.0788|173.0953|172.4533|171.5889|171.1189|171.2126|171.2368|171.3411|171.3893|180.9639|181.1819|181.5498|181.6045|181.9116|182.4664|182.1229||||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0373|LILAK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9259|43.9267|43.9269|43.9699|56.5988|174.0788|173.0953|172.4533|171.5889|171.1189|171.2126|171.2368|171.3411|171.3893|180.9639|181.1819|181.5498|181.6045|181.9116|182.4664|182.1229||||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0374|LIND|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|25|25|25|25|25|25|25|25|25|45.2249|45.2249|45.5319|45.8879|45.9685|45.6598|45.1387|45.0661|45.1556|44.7876|45.3576|45.4013|45.4427|45.4427|45.6081|45.663|49.625|49.6265|49.6678|49.7544|49.8584|||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0375|LITE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.4097|58.9706|59.0812|59.2804|59.5806|60.0902|60.5807|61.15|61.4761|62.0064|62.3347|62.5881|62.7901|63.3467|76.1027|76.3493|76.6535|77.1846|74.7164|74.8742|75.1007|75.4619|||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0376|LIVN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||8.908|8.916|8.918|8.934|8.957|9.051|9.055|9.103|9.466|9.499|9.501|9.509|9.509|9.577|11.763|11.77|13.312|13.322|16.356|16.638|17.02|17.266|17.276|17.483|17.504|17.562|17.65|17.875|18.5661|18.6428|18.7448|18.8371|21.474|21.6081|21.6335|21.7148|21.7513|21.8018|21.9767|22.244|22.3857|22.468|22.9257|23.2955|23.4574|23.5448|23.8714|23.9648|24.7815|25.069|25.0454|25.1586|25.4803|25.6363|25.6364|25.7114|26.4001|26.958|27.2888|27.3884|26.9256|26.9422|27.2979|27.3364||27.3264|27.7545|27.7833|27.6999|27.6869|28.0331|28.3498|28.2767|28.0882|27.6366|27.567|27.5293|27.3936|27.7205|27.7019|27.4729|27.4842|27.0878|26.8788|26.7457|26.6736|26.4353|26.1278|25.9961|26.0124|48.8|48.8683|49.008|49.0716|48.924|48.0284|48.1247|48.1636|48.2003|48.2873|48.4286|48.5841|48.6801|48.2058|48.3182|48.3911|48.3991|48.4438|48.5786|48.6672||||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0377|LIVX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3133|3.3133|3.3133|3.58|3.58|3.58|3.58|3.8967|4.5033|4.2233|4.67|5.7167|5.93|25.175|25.4958|28.2472|28.8505|30.0166|29.6472|30.4647|30.6656|31.172|33.3898|33.6471|34.6656|35.9828|36.0395|49.5426|51.4323|51.9014|51.9694|51.9851|52.2752|52.3781|57.8348|58.2318|58.9844|59.5755|71.577|||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0378|LJPC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0|0|0|0|0|0|0|0|0|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0108|0.0158|0.0175|0.246|0.272|0.272|0.2853|0.3776|0.6097|4.292|4.4044|7.257|9.8383|15.226|15.226|15.2508|15.2508|18.2415|18.244|18.254|18.254|18.254|18.2616|22.1235|22.1235|22.1452|22.1675|26.1544|26.2185|26.227|26.2593|27.093|27.1252|27.1474|27.1955|27.2767|27.3586||||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0379|LKSD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0380|LLEX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0381|LMAT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2721|15.3185|15.353|15.392|15.4578|15.4896|15.5257|15.5435|15.5971|15.6532|15.6653|15.6719|15.7043|15.7007|15.6377|15.5746|15.6374|15.4793|15.4513|15.4771|15.4453|15.3275|15.2232|15.1487|15.1038|15.2161|15.2464|15.254|15.4193|15.5792|15.6025|17.2797|17.3712|17.3712|17.5106|17.6731|18.0687|18.3172|18.3397|18.4573|18.5807|18.5875|18.7024|18.9056|19.2623|19.2649|19.2998|19.3566|19.5819|19.6087|19.6712|19.7484|19.9799|20.1569|20.1785|20.1817||||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0382|LNTH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3402||||30.3375|30.3645|30.3645|30.3771|30.3854|35.7148|36.7561|37.0776|37.348|37.498|37.765|37.997|38.298|38.463|38.466|38.818|39.043|39.229|39.251|39.75|66.808||||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0383|LOB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4549|34.1675|34.1729|34.1839|34.1924|34.215|38.9771|39.3243|34.6398|39.8621|39.8956|39.9741|40.0864|40.1404|40.1558|40.1751|40.2209|40.2729|40.317|40.3802|40.5256|40.576|||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0384|LOGC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9378|22.1884|22.3487|22.5225|22.7659|23.0369|23.2167|23.5048|31.7379|||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0385|LOVE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9269|13.4566|13.5353|13.752|14.5305|14.5386|14.5386|14.4726|14.5209|14.534|||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0386|LQDA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1148|15.4783|15.5195|18.637|18.6434|18.6567|28.2313|28.3687|28.3746||||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0387|LTHM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143|146|146.0013|145.9797|145.9809|145.9817|146.1901|146.2516||||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0388|MARK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6306|4.6306|4.6306|5.3608|5.3608|5.3639||5.3698|5.3698|5.3698|5.3698|5.3698|5.3698|5.3764|5.3755|5.4245|5.4245|5.4245|5.4223|6.3831|7.1177|7.1177|7.1137|7.1326|7.1936|7.2972|10.9794|11.2888|12.1991|12.3|12.785|13.8516|14.0591|19.4354|19.6594|19.8457|20.2146|20.7111|22.232|22.6143|22.6533|25.3018|28.406|32.8434|33.1452|36.4687|39.0533|40.7222|46.1302|48.4302|51.0552|66.1339|99.4089||||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0389|MAXR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4298|34.4298|34.4549|34.4549|34.4549|35.6771|35.6771|35.6771|35.6771|36.8844|37.0624|37.0624|37.0624|38.3334|38.3334|39.1095|39.185|39.2464|39.3766|39.5751|39.9174|40.0268|40.7725|41.1512|41.2267|41.2633|41.4784|41.3164|41.3793|40.829|40.2881|40.2881|40.334|40.3825|40.4311|40.4656|40.5028|40.5589|40.7646|40.9618|40.9854|41.0549|41.1344|41.1728|41.2074|31.803|31.8209|31.8339|31.8454|31.8587|36.0143|36.0258|36.0379|36.0564|36.0735|36.0862|36.0985|36.1138|36.1282|36.1926|36.2089|36.228|36.2504|36.2963|36.3534|36.3783|36.4082|36.4368|36.4531|56.2116|56.4|58.6|59.1|59.4|59.6|59.6|59.6107|59.9|60.1432|60.7||||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0390|MBCN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.432|2.432||2.4333|2.5483|2.5503||2.5502|2.5542|2.5634||2.5845|2.8378|2.8437||2.9994|3.0068|3.0153||3.1682|3.1874|2.9842||3.1977|3.3973|3.4112||3.3325|3.0448|3.0586||3.0825|3.0997|3.1135|3.1292|3.139|3.1555|3.1686|3.182|3.2932|3.3073|3.5097|3.5247|3.5434|3.9546|3.9668|3.9845|4.0326|4.0426|4.0531|4.0646|4.0747|4.0855|4.0976|4.105|4.1161|4.1253|4.139|3.7545|3.7641|4.4938|4.5013|4.5268|5.6071|6.4235|6.4295|6.4354|6.446|6.4674|6.4734|6.4887|6.5127|6.4852|6.4231|6.4236|6.3695|6.3695|6.3781|||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0391|MBIN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7477|28.6852|28.6922|28.694|28.694|28.694|28.7042|28.7064|28.7064|28.7064|28.7425|28.7456||||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0392|MBIO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2321|26.2363|27.1016|27.2634|27.2636|27.6102|28.5614|40.3167|40.4408|40.2489|42.9222|55.6716||||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0393|MBTF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0394|MCB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.733|8.1963|8.1949|8.2052|8.2072|8.2173|8.3208|8.3208|8.3199|8.3129|8.2948|8.2948||||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0395|MCFT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2104|17.9976|17.9992|18.5463|18.5918|18.5918|18.6365|18.6385|18.6374|18.6374|18.6791|18.6837|18.6374|18.7214|18.7262|18.724|18.764|18.839|18.8722|18.8721|18.8716|18.8721|||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0396|MCRB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4166|39.0558|39.082|39.2187|39.8592|40.3558|40.3558|40.3869|40.412|40.5126|40.571|40.6527|40.7547|40.8445|40.9367|41.0948|69.9134|69.994|70.1433|71.6711|75.1318||||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0397|MCRN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0398|MDGL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9662|0.9666|0.9666|0.9679|0.9678|0.9684|0.9691||0.9691|0.9688|0.9708|0.9708|1.1567|1.1573|1.1583|1.2026|1.206|1.4135|1.4142|1.4154|1.6468|1.6518|1.768|1.9694|1.9751|1.9731|1.9743|2.4352|2.5026|2.8945|3.1113|3.1177|3.1177|3.8305|3.9368|3.9368|3.9373|3.9372|11.5701|11.9519|12.1674|12.4957|12.4957|14.2276|14.2507|15.3654|15.3933|15.409|15.4171|15.4263|15.4292|15.4292|15.4292|15.4381||||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0399|MEDP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6421|40.7164|40.6629|40.6756|39.693|37.4038|35.4665|35.5047|35.5452|35.5878|35.6659|35.729|35.894|36.0117|36.0653|35.4845|35.4081||||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0400|MEET|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0401|MESA|shares_outstanding|0||||||||||||||||||||||||||||7.508|7.508|7.508|7.53|11.418|11.418|11.49|19.142|19.379|19.592|29.748|30.801|30.588|31.135|35.301|34.058|35.549|35.647|36.014|32.704|32.785|32.859|32.889|33.461|33.4674||||28.2504||||28.2946||||28.3691||||34.0356|32.4586|32.4589||31.8239|33.8039|32.0597||33.049|32.9687|32.4789||31.6458|31.4543|31.4932||31.7217|31.7039|31.578||30.7946|30.0749|28.9198||29.0863|36.1445|36.2675||33.9569|31.4101|28.7297||28.8836||26.6949||26.7735|146.6116|146.6116||||||||||||||||||||||||||||||||||||35.2011|23.9029|23.9029|27.9695|30.3612|31.4133|33.0391|35.1949|35.4143||||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0402|METC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0626|39.0626|39.5093|39.5093|39.5594|40.0825|40.0825|40.0825|40.0825|40.8329|40.9426|40.9338|40.9338|42.6643|42.6219||||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0403|MFSF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0404|MGEN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2522|0.2522|0.2522|0.5003|0.523|0.709|0.709|0.7139|0.7185|0.7194|0.7423|21.4018|21.4835|21.8866|22.568|30.1865|30.5958|30.8334|30.8395|30.9212|31.0374|31.1817|34.8619|53.0773|53.0773||||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0405|MGPI|shares_outstanding|0|||||||||||||||||||||||19.1996|19.19|19.52|18.876|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.52|19.53|19.53|19.53|19.53|19.53|19.53|19.53|19.53|19.5303|19.53|19.53|19.53|19.5303|19.53|19.53|19.53|19.5303|19.53|19.53|19.53|19.4003|19.4|19.4|19.4|19.4003|19.4|19.148|19.13|19.0521|18.874|18|17.8711|17.1668|17.093|16.8176|16.4761|16.4067|16.2783|16.2783|16.1086|16.1336|16.1078|15.9618|15.4046|15.3707|15.3269|15.3009|15.5901|15.9088|15.981|15.9088|15.9939|15.9947|16.05|16.0272|16.1491|16.2736|16.4319|16.4565|16.4899|16.4929|16.5005|16.5485|16.5593|16.5606|16.5631|16.5985|16.5986|16.5986|16.6108|16.6747|16.6731|16.6757|16.6757|17.8248|17.8142|17.9058|18.0744|18.116|18.116|17.9731|17.9342|17.9342|17.9141|17.8515|17.8271|17.7504|17.7172|17.6434|17.6357|17.6746|17.6746|17.6739|16.6758|16.6816|16.6869|16.6978|16.657|16.6588|16.7099|16.7159|16.7237|16.7974|16.8446|16.8477|16.8519|16.8564|17.0149|17.0249|17.0249|17.0281|16.8955|16.8955||||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0406|MGTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8891|33.1022|33.305|33.582|38.7109|38.9427|39.2605|39.4546|48.2412||||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0407|MGTX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1841|27.1841|27.3866|33.3426|33.3428|36.5717|36.7919|36.8179|37.3624||||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0408|MITK|shares_outstanding|0|||||||||||||||||||||||3.468||||3.468|||3.468|3.468|3.468|3.468|3.595|3.595|6.866|6.866|6.866|6.866|6.866|6.866|6.866|6.866|6.866|6.866|6.866|6.913|7.423|7.423|7.724|6.913|7.728|7.733|7.775|7.783|10.074|10.087|10.773|11.537|11.552|11.552|11.553|11.573|11.5732|10.314|10.314|10.439|10.515|11.0668||11.1198|11.1198|11.1198|11.1198|11.121|11.121|11.1367|11.1367|11.1388|11.1388|11.1388|11.1388|11.1853|11.3146|11.3895|11.3895|11.3895|11.3895|12.4609|13.5573|14.3323|15.6813|15.7513|16.7095|16.7456|16.7511|16.7511|16.7511|16.7511|16.7511|16.7511|16.7511||16.7511|16.7511|16.7511|16.7511|16.7511|16.7661|17.2261|17.8162|20.3194|20.6172|23.9786|24.1444|24.5423|25.512|25.9238|25.9952|26.0413|27.044|29.9164|30.3614|30.4312|30.4812|30.4812|30.5211|30.6547|30.7293|30.8555|31.7211|31.8609|32.2149|32.7261|32.7817|33.2743|33.3243|33.4977|33.7244|34.9028|35.0589|37.7967|37.9612|38.6388|39.3481|40.177|40.3675|40.8647|41.0759|41.2828||||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0409|MJCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0410|MLNT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0411|MLP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.188|7.189|7.189|7.189|7.189|7.189|7.196|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1958|7.1978|7.3846|7.2266|7.2286|7.2303|7.232|7.3786|7.2568|7.2588|7.522|7.5658|8.1347|8.1477|8.1477|7.9592|7.9578|8.1709|8.1709||8.142|8.0472|8.0632|8.0873|8.1014|8.1123|18.511|18.5161|18.528|18.5459|18.5669|18.583|18.6224|18.6363|18.6502|18.6641|18.6987|18.7116|18.7245|18.7374|18.7662|18.7776|18.7813|18.7851|18.8468|18.8538|18.8608|18.8678|18.9289|18.9356|18.941|18.958|18.9676|19.0223|19.0313|19.0403|19.0913|19.1028|19.1141|19.1255|19.1804|19.1918|19.2025|19.2381|19.281|19.2911||||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0412|MLVF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1525|6.1525|6.1525|6.1525|6.1525|6.1505|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.1025|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5585|6.5607|6.5607|6.5604|6.5602|6.5727|6.5727|6.5727|6.5727|6.5727|6.5809|6.5809|7.7746|7.7805|7.7654|7.7654|7.7655|7.6686|7.61||||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0413|MNLO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0414|MNOV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7283|9.8856|9.8856|9.8856|9.8806|9.9908|10.0785|1.0316|11.7542|11.6246|11.6246|11.9474|11.9474|11.9622|11.9622|11.9847||11.9847|12.0058|12.0996|12.1222|12.376|12.4027|12.4255|12.4391|15.2489|15.2848|15.288|16.088|16.1036|16.1636|17.1531|17.4031|18.2606|22.1485|22.3779|22.4954|24.0884|24.1464|24.1773|24.4363|24.6379|24.8932|29.9565|29.9565|32.2387|34.4682|34.4874|34.5237|34.5405|35.0186|35.6723|36.4529|41.1291|41.8791|41.8813|42.0813|43.0612|43.0992|43.4486|43.9081|43.979|44.2636||||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0415|MOGA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0416|MPB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3267|3.3267|3.3278|3.3486|3.5166|3.5166|3.5166|3.5166|3.5157|3.5154|3.5162|3.5157|3.5162|3.5158|3.5161|3.5148|3.5162|3.5161|3.515|3.5162|3.5167|3.5162|3.5152|3.513|3.5153|3.5156|3.5156|3.5146|3.5157|3.5089|3.5157|3.5157|3.347|3.5355|3.5155|3.5143|3.5113|3.4984|3.4944|3.4933|3.4896|3.4861|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4798|3.4807|3.4819|3.4831|3.4845|3.4858|3.4871|3.4885|3.4897|3.491|3.4922|3.4935|3.4944|3.4954|3.4961|3.4969|3.4978|4.2227|4.2237|4.2257|4.2267|4.228|4.229|4.2322|4.2333|4.2343|4.2352|4.2408|4.2422|6.1227|6.1245|8.457|8.4599|8.4624|8.4652|8.4785|8.4809|8.4843|8.4084||||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0417|MRNS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7792|13.9122|14.0078|14.1997|14.2327|14.3349|19.3909|19.5092|19.5092|19.7055|19.7051|21.9247|22.4195|40.4302|40.5207|40.5207|40.525|40.525|52.519|52.5546|52.5546|52.5788|86.4711|86.732|122.1947||||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0418|MRSN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6456|22.7343|22.765|22.87|23.1177|23.1609|23.2345|47.6842|47.7991|47.8829|45.388|48.006|68.3812||||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0419|MSBI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.849|15.4029|15.4044|15.4835|15.7807|19.0874|19.0932|19.122|23.6124|23.6646|23.6946|23.7518|23.8274|23.897|24.3387|24.4203|23.3815|22.9373||||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0420|MSGN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.5024|75.722|75.836|75.851|75.854|75.692|75.683|75.664|75.796|75.588|75.605|75.639|76.469|76.851|76.857|76.861|76.909|77.178|77.195|77.545|77.529|76.098|75.796|74.73|74.815|74.882|74.943|75.071|75.073|75.079|75.0856|75.237|75.285|75.285|74.606|74.824|74.876|74.876|74.8753|75.129|60.1666|57.097|56.711|57.0484|||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0421|MTEM|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4433|0.4658|0.4661|0.4672|0.5641|0.565|0.5668|0.5673|0.5658|0.5656|0.5656|0.5663|0.5662|0.5668|0.5669|1.3831|1.3831|1.3839|1.3839|1.3847|3.0512|3.058|3.058|3.0638|3.0638|4.4366|4.4368|4.4662|4.4662|4.9183|5.0111|5.1106|5.1301|5.1406|5.272|5.3795|5.3848|5.3951|5.3968|5.6761|5.718|6.4849|6.485|6.4937|6.4965|6.501|6.501|6.5055|6.5055|6.5083|6.5083|26.8842|26.8983|27.06|27.0652|36.4961|36.736|36.7567|36.8822|36.9545|45.5892|45.7039|45.7789||||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0422|MVBF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.494|1.4229|1.4933||1.4933|2.4277|2.5609||2.7185|2.9499|2.9499||2.9499|2.9499|2.9799||3.1366|3.2127|3.2127|3.1366|3.2526|3.2526|3.2222|3.2294|3.2194|3.2015|3.2066|3.5273|4.3962|4.3962|4.3885|4.3885|4.3885|4.4127|4.4127|5.7915|6.9154|6.9414|6.9449|7.6918|7.8826|8.0712|8.0712|8.0219|8.0219|8.0351|8.1009|8.1009|8.117|8.117|8.1226|10.0448|10.0448|10.4433|10.4446|10.4446|10.5386|11.3376|11.537|11.6073|11.6148|11.7129|11.8143|11.9443|11.9305|11.9684||||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0423|MYOK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.243|27.0532|27.0161|27.0122|27.0311|31.429|31.4248|31.4559|35.733|35.8128|35.923|40.0492|40.2405|40.2889|46.0018|46.0981|46.2189|46.3791|46.6122|52.965|53.3087|||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0424|NBN|shares_outstanding|0||||||||||||||||||1.586|1.586|1.586|1.586|1.586|1.586|1.586|1.586|1.586|1.586|1.586|1.586||1.607|1.607|1.607|1.607|1.607|1.607|1.607|1.607|1.619|1.619|1.622|1.625|1.625|1.631|1.64|1.64|1.64|1.64|1.64|1.643|1.792|1.804|1.844|1.844|1.844|1.847|1.85|1.912|1.94|2.223|2.237|2.614|2.618|2.755|2.766|2.769|2.77|2.738|2.6904|2.6825|2.6786|2.667|2.6459|2.5729|2.5729|2.5778|2.6477|2.6477|2.6492|2.6459|2.6458|2.6468|2.5846|2.5173|2.5332|2.5254|2.5251|2.5146|2.5228|2.5198|2.5248|2.5273|2.4441|2.4471|2.4521|2.4526|2.4526|2.3913|2.3713|2.3242|2.3152|2.3152|2.3212|2.3213|2.3213|2.3213|2.3213|2.3223|2.3223|2.3238|2.3313|3.5055|3.5055|3.5075|3.5075|3.5075|3.5075|10.3834|10.3834|10.3834|10.4466|10.4466|10.4336|10.4325|10.4325|10.1413|10.248|9.8464|9.8196|9.5879|9.5923|9.5197|9.3309|9.3175|8.8312|8.8312|8.8153|8.8317|8.8904|8.9393|8.9254|8.9388|9.0474|9.0489|9.0419|9.0421|9.0389|9.052|8.6338|8.1986|8.1947|||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0425|NCBS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2691|4.2276|4.2285|4.241|4.2405|4.1472|4.0978|4.0582|4.0205|3.9668|3.9575|4.1544|4.2039|8.5987|8.5824|8.5533|8.6048|9.8626|9.7987|9.8182|9.699|9.6428|9.5766|9.4953|9.4309|9.3274|9.3634|10.5877|10.4084|10.4244|10.196|||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0426|NCSM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3252|43.556|43.9116|43.9131|44.6311|44.9083|45.0106|45.0725|46.6699|46.6699|46.8119|46.8131|47.1573|47.1796||||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0427|NE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0428|NEO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7277|0.7377|0.7395|0.9795|0.9795|1.1392|1.2677|4.05|4.05|4.2783|4.4068|4.4824|4.4824|18.4494|18.4494|18.4494|18.6494|19.8494|21.5394|21.5394|22.0177|22.4983|22.577|22.8368|26.2188|26.3284|26.7778|27.0615|27.698|31.286|31.3607|31.3917|31.4075|31.3683|31.7125||33.056|33.0774|37.1606|37.1851|37.2701|37.3413|37.3921|37.4244|42.8174|42.8902|43.1064|43.4162|44.851|45.1434|45.2689|45.2803|48.6859|48.8882|48.9623|49.1184|49.6739|50.0038|59.9694|60.2428|60.3353|60.504|60.5986|75.8203|77.0336|77.882|78.494|78.5712|79.2069|79.3404|80.3469|80.4626|80.5685|81.632|92.9808|94.4654|95.3035|103.8342|104.1459|104.7812|105.3961|110.3968||||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0429|NEOS|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4887|15.8391|16.016|16.0384|16.0707|16.0707|16.061|22.5606|27.3606|28.0806|28.997|28.997|29.0148|29.6739|49.6763|49.7225|49.7303|49.7311|49.7327|49.744|49.7551||||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0430|NERV|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2781|18.4395|18.4395|24.7211|24.7211|24.7211|24.7211|27.9421|34.8053|34.8072|35.024|36.7049|35.024|38.7007|38.7493|38.7493|38.7493|38.8465|38.938|39.0255|39.0255|39.0255|39.0841|39.2191|40.6448||||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0431|NEXT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0848|15.0848|15.0848|15.0848|15.0848|15.0838|15.0847|15.0848|14.5894|14.5894|106.3|106.3|106.4|106.4|106.8|106.9|107|107.2|107.2|117.3|117.4|117.5||||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0432|NGVT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|42.1|42.1095|42.1158|42.1412|42.1485|42.1258|42.0891|42.0964|42.0722|41.9923|41.6933|41.8237|41.8487|41.8174|41.8261|41.177|41.2591||||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0433|NH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.8458|120.165|121.2367|121.2504|121.6266|121.9538|106.9637|108.3836|108.5919|109.3856|109.4913|109.4913|109.9216|110.4545|110.6199|110.6197|110.6197|110.9294||||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0434|NHTC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.003|||||0.0096||||0.0619||||0.0842|0.1038|0.1231||0.7308|1.7362|2.1285||2.98|2.98|3.4507||4.6287|4.6564|4.6564||5.4464|5.4499|6.8196||6.8197|6.8963|7.1089||8.1999|8.1999|8.1999||8.8099|9.1171|10.0563||10.2903|10.3436|10.3436||10.7287|10.7887|10.8337|||||10.7259|10.7163|11.3063|11.3063|11.3263|11.3263|11.3263|11.3263|11.324|11.324|11.3347|11.3331|11.3328|11.5231|12.1134|12.8052|12.5071|12.8913|12.3959|12.2395|12.1392|11.4189|11.2872|11.2872|11.2872|11.3419|11.3419|11.3419|11.3419|11.3761|11.3761|11.3761|11.3761|11.3987|10.786|11.5203|11.4225|11.4225|11.4225||||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0435|NIHD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0436|NINE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1844|24.2789|25.0309|25.1146|30.1634|30.7826|30.683|30.5826|30.5557|30.407|31.6526||||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0437|NK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.9316|81.2127|81.3117|81.931|81.7704|82.3755|81.9839|82.1559|79.4307|79.4407|79.0219|79.0882|79.1658|79.2261|79.0877|98.6742|98.3079|98.3672|98.4604|98.4984|107.7642||||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0438|NMRK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.434|154.762|154.762|154.779|178.201|178.708|177.9651|176.2747|177.551|177.9873|179.097||||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0439|NODK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|22.3133|22.3133|22.3376|22.3528|22.3598|22.3598|22.1929|22.2095|22.0951|22.0951|22.1194|22.0152|21.6312||||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0440|NOVT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6853|11.388|||11.5156|13.0884|13.2543|13.3567|13.4198|13.4208|13.4449|13.4831|13.5339|13.5369|13.5665|13.5688||13.5958|13.6193|13.6304|13.6521|13.6625|13.7381|13.7427|13.8207|13.8329|13.8615|13.8715||14.0216|13.9385|13.9391||14.1217|14.2247|14.2387|14.0538|14.0011|13.8952|13.9031|15.8559|15.9111|15.9111|15.9477|15.9477|15.9673|15.9673|33.3421|33.3422|33.3522|33.3598|33.3673|33.478|33.5997|33.694|33.71|33.796|33.92|33.94|33.796|33.991|34.1694|34.192|34.209|34.219|34.4063|34.4104|34.3875|34.345|34.513|34.4126|34.439|34.458|34.546|34.58|34.583|34.595|34.685|34.671|34.916|34.886|34.998|34.972|35.089|35.052|35.1871|35.1555||||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0441|NPTN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.626|24.6476|24.7389|24.7517|24.8626|24.877|30.1373|30.2778|30.5462|30.6043|30.9713|31.3049|31.5716|31.6642|32.151|32.523|32.752|32.897|40.145|40.478|40.986|41.34|41.753|42.315|42.526|42.664|43.568|43.909|44.219|44.314|44.906|45.84|46.378|46.4551|47.152|48.017|46.378|48.662|49.547||||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0442|NRC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.305|7.305|7.305|7.305|7.092|7.06|7.05||7.006|7.0078|7.0174|7.0302|7.0307|7.0458|7.052|7.0608|7.0939|7.111|7.1667|7.2308|7.2451|7.2548|7.2942|7.3056|7.3058|7.2441|7.2259|7.1609|7.1747|7.1834|7.0042|7.012|6.8456|6.8916|6.912|6.8895|6.8906|6.9207|6.9257|6.9239|6.9264|6.6823|6.6733|6.6968||6.6607|6.6605|3.3301|3.3311|3.3288|3.3265|3.3296|3.3343|3.3567|3.3642|3.3619|3.3621|3.3891|3.3983|3.4122|3.4375|3.4555|24.1882|24.1882|24.2362|24.2885|24.2885|24.2885|24.3892|24.4421|24.4171|24.3052|24.3583|24.4314|24.4354|24.4415|24.431|24.46|24.481|24.483|24.4719|24.5289|24.739|24.7622|24.8008|24.8644|24.8794|24.92|24.9475|25.132|25.2351||||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0443|NRE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0444|NSA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.731|23.0172|23.0172|23.0158|23.0238|23.2302|35.9159|43.1104|44.2028|44.2798|44.3161|50.2849|50.4387|50.5396|56.5557|56.654|56.6987|59.297|59.3284|59.6591|68.0272|68.7037|69.1779|||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0445|NSSC|shares_outstanding|0|||||23.3572|23.3572|23.3734|23.3734|23.3842|23.4004|23.395|23.4004|23.4058|23.4489|23.4489|23.4705|23.4759|23.4867|23.4759|23.4759|23.4921|23.5353|23.5353|23.5407|23.5569|23.5623|23.5623|23.5677|23.5677|23.5677|23.5677|23.5677|23.5677|23.5677|23.5677|23.5677|23.5677|23.5677|23.5677|23.5677|23.5677|23.5677|23.5461|23.5677|23.5731|23.5731|23.5731|23.5731|23.5731|23.5731|23.5872|23.5872|23.5872|23.5872|23.5872|23.5872|23.5872|23.598|23.6304|23.6466|23.6466|18.846|18.846|18.846|18.846|18.8514|18.873|18.8749|18.8803|18.8941|18.8941|18.9443|18.6131|18.1796|18.0792|18.0268|18.0754|18.2693|18.563|18.4988|17.2708|17.273|17.3076|17.3881|18.7937|19.1333|22.9709|19.2256|19.4297|19.474|19.7548|19.7883|19.9503|19.9505|19.9553|20.0903|19.8153|19.4426|19.4345|19.1091|19.0925|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.0957|19.1089|19.2963|19.2963|19.2963|19.4083|19.4083|19.4191|19.4191|19.3115|19.1145|19.0204|18.966|18.9499|18.8634|18.7869|18.7869|18.7869|18.8019|18.8447|18.8447|18.8488|18.8267|18.7166|18.7291|18.6924|18.5577|18.4749|18.4778|18.4778|18.4778|18.3531|18.3474|18.3474|||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0446|NTB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.2483|53.2849|54.2554|54.5817|54.6752|54.6926|55.1468|55.1723|55.3388|54.105|54.9368|54.607|53.7881|53.0052|51.9942|50.8223||||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0447|NTGN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0448|NTLA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.0963|35.9951|35.9951|36.0185|36.0257|36.0645|36.0853|42.3846|43.0919|43.188|43.3693|43.5652|45.4791|47.7146|48.8773|50.198|50.6029|58.7242||||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0449|NTRA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6773|49.951|50.346|51.0389|51.7818|52.3826|52.665|52.808|53.208|53.708|54.04|54.2495|55.454|61.673|62.083|63.34|70.0334|70.85|78.005|78.652|79.7174|84.0545|||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0450|NVCR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.6768|83.7786|84.4267|85.7748|85.7752|87.0664|88.1334|88.6302|89.3557|89.478|90.3989|92.5033|93.0078|93.2542|95.6928|97.8589|98.9489|99.5284|100.363|101.0207||||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0451|NVEE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|4.2254|4.2798|5.5042|5.6832|5.7087|5.7303|5.755|6.3464|8.1075|8.1234|8.2146|8.2847|10.3762|10.3943|10.5665|10.5859|10.7447|10.7792|10.8348|10.9911|11.1291|12.4619|12.5507|12.5651|12.6578|12.8189|12.8524|12.8744|13.0338||||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0452|NVTR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0453|NWFL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6284|4.6284|4.6284|4.631|4.6258|4.5764|4.553|4.5322|4.5321|4.5321|4.5321|4.5322|4.5322|4.539|4.5497|4.551|4.5568|4.5568|4.6058|4.6058|4.6067|4.6136|4.6465|4.6507|4.6543|4.6632|4.6658|4.6722|4.674|4.66|4.6599|4.6509|4.6276|4.6198|4.6167|4.6153|4.6|4.5869|4.5671|4.5212|4.5202|4.5148|4.5132||4.5153|4.5345|4.5586|4.5736|4.5455|4.5538|4.5555|4.5685|4.5572|5.4324|5.4324|5.4194|5.4029|5.4081|5.4081|5.4391|5.9872|5.433|5.4412|5.4661|5.4561|5.457|5.4685|5.5162|5.5186|5.5213|5.5271|5.552|5.5335|5.5368|6.1852|6.2403|6.2432|6.2462|6.2349|6.2535|6.2518|6.2607|6.2688|6.2926|6.2875|6.2906|6.3009|6.3286|6.3306|6.3288||||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0454|NXGN|shares_outstanding|0|||||35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.184|35.184|35.184|35.184|34.328|34.328|34.328|34.328|33.768|34.328|34.328|34.328|33.472|34.328|34.328|34.328|33.472|33.472|33.472|33.472|33.496|33.472|33.472|33.472|33.496|33.496|33.496|33.496|33.496|33.496|33.528|33.776|33.496|35.576|35.784|35.784|36.288|36.288|36.552|37.104|45.224|47.704|47.728|47.976|47.976|47.952|47.808|47.712|47.904|49.944|49.952|49.888|49.712|49.72|49.72|49.648|49.608|49.704|49.664|47.848|47.896|47.944|48.1572|48.328|48.84|48.888|49.04|49.104|49.216|49.288|49.392|50.208|50.6|50.888|51.448|52.2|52.444|52.46|52.744|53.184|53.422|53.474|53.868|53.948|54.2459|54.48|54.7139|54.786|54.896|55.53|56.584|56.7416|57.0097|57.128|57.286|57.32|57.758|57.822|57.912|57.952|58.068|58.528|58.818|58.901|59.18|59.343|59.37|59.535|59.543|59.588|60.125|60.21|60.206|60.222|60.269|60.285|60.303|60.317|60.863|60.886|60.978|61.51|62.094|62.437|62.455|63.37|63.685|63.712|63.995|64.22|64.382|64.704|64.838|65.383|65.436|65.701|66.134|66.669|66.734|||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0455|NXRT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4052|21.2938|21.2938|21.2938|21.2938|21.2888|21.2126|21.0437|21.0437|21.0437|21.0958|21.0496|20.9264|20.7474|20.7971|23.4996|23.6433|23.8954|24.7999|25.2457|24.8529|24.2987||||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0456|NYMX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.632||18.632|18.6329|18.633|19.053|19.592|19.7279|19.765|19.837|19.933|20.0038|20.3071|20.8584|21.0288|21.3776|21.7393|21.758|21.9455|22.2975|22.5675|22.6655|22.8425|23.021|23.4734|23.4734|24.0035|24.4012|24.6922|24.8576|24.7891|25.5041|25.6883|26.0786|26.4637|26.7288|27.4389|27.7105|27.9382|28.3223|28.7185|29.1669|29.1826|29.3658|29.6164|29.7325|30.0216|30.1786||29.7325|31.1157|31.2838|31.7924|32.0447|32.3252|32.5739|32.5739|32.6235|32.7543|32.9933|32.9963|33.1347|33.3184|33.5724|33.9459|34.1604|34.4795|34.6722|34.9311|35.2037|35.5915|35.8724|36.7555|37.804|41.7459|42.9884|44.7884|46.1454|47.8757|49.1155|50.4497|52.3677|54.4021|56.3783|57.843|60.743|62.259|64.6763|67.6763|69.718|70.468|71.2187|71.7187|72.7187||||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0457|OBNK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5705|23.5041|23.6212|23.7266|23.746|23.7742|23.4818|23.4809|23.4759|23.5012||||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0458|ODT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8904|26.8857|26.8907|26.8267|26.7474|26.7524|31.475|32.084|32.0509|32.0761|32.1106|38.5832|||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0459|OFED|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.348|6.348|6.348|6.348|6.348|6.348|6.4236|6.4236|6.2604|6.0711|5.9233|5.8334|5.846|5.8359|5.8344|5.8344|5.8713|5.8821|5.8821|5.8821|5.8803|5.8715|5.8379|5.7943|5.791|5.7735|5.7637|5.7561|5.7505|5.7487|5.7746|5.7649|5.7612|5.7503|5.7591|5.7247|5.719|5.676|5.6055|5.6044|||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0460|OLLI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.1245|58.4678|58.5129|60.002|60.0021|60.52|60.6105|60.882|61.1304|61.657|61.657|62.3482|62.3482|62.6985|62.8812|63.1924|63.4839|63.5895|63.6621|63.7494|65.3758||||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0461|OOMA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6847|16.7326|16.8436|17.1741|17.3993|17.8924|17.8966|18.2458|18.4615|18.9795|19.1|19.4|19.8|20.1|20.3|20.6|21.1|21.4|21.6972|22.1|22.4||||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0462|OPBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|||||||||||||||||||||||||7.2335||||12.4111||||12.6825||||12.8965||||13.1905|15.5305|15.6292|15.7706|15.8603|15.7196|15.723|15.7116|15.7033|15.1159|15.068||||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0463|OPI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3625|5.3703|5.3703|7.8141|7.816|10.1252|10.1252|10.1252|10.1277|11.7629|11.7629|11.7727|11.775|11.786|13.661|13.666|13.6685|13.6806|13.6805|13.6821|13.6877|17.5844|17.5873|17.59|17.7711|17.7816|17.7816|17.7816|17.7847|17.7947|17.7945|17.7945|17.7988|24.7865|24.7865|24.7863|24.7915|24.8013|48.0829|48.0919|48.1134|48.2033|48.2019|48.2009|48.2278|48.2272|||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0464|OPTN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6363|37.8026|37.9091|41.1216|41.2275|41.2275|41.2644|41.4309|41.4884|45.9062|45.9062|45.9923||||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0465|ORC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3417|3.3417|3.3417|3.3417|8.6117|9.6321|13.0244|16.6997|17.9244|22.9598|21.8928|21.7495|21.7725|22.4309|26.2522|32.9629|34.2701|45.2998|45.3092|53.0619|53.0722|52.0346|52.0392|49.1324|49.9377|54.283|63.0582|63.0618|66.2366|66.2207|69.296|||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0466|ORRF|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3927|5.4079|5.4258|5.4388|5.4473|5.4707|5.4851|5.4954|5.5071|5.5286|5.5415|5.5491|5.5529|5.5678|5.5744|5.5815|5.5941|5.6242|5.6349|5.6433|5.6516|5.6651|5.6734|5.6912|5.7112|5.7115|6.441|6.436|6.441|6.4367|6.4257|6.4213|6.4195|6.4196|6.425|6.4253|6.3857|6.3857|6.4031|6.4173|6.4432|7.943|7.9706|7.976|7.9857|7.9915|8.0139|8.0403|8.055|8.0553|8.0653|8.0653|8.0796|8.091|8.091|8.1064|8.1065|8.1098|8.1096|8.2637|8.2637|8.2951|8.3244|8.3129|8.2726|8.2888|8.2769|8.2897|8.2857|8.3328|8.3439|8.348|8.347|8.4123|8.4007|8.3856|9.4302|9.4848|11.224|11.1753|11.1999|11.1967|11.2091|11.2035|||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0467|OSBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||14.2827|14.2827|14.2827|14.2827|14.2827|14.2827|14.2827|14.2827|15.6693|15.6693|15.6693|15.6693|15.6693|15.664|15.664|15.664|15.664|15.6693|16.2613|16.2613|16.2613|16.0267|16.2667|16.272|16.272|16.272|16.1573|15.8373|15.7457|15.6444|15.5919||15.4812|15.3399|15.2519|15.2148|14.9196|14.8072|14.7262|14.7862|14.841|13.3949|13.3703|13.3875|13.4122|13.4177|13.4177|13.4243|13.4961|16.5701|13.4979|13.5201|13.5591|13.4126|13.1668|13.1273|13.1104|12.1458|12.1453|12.1493|13.7402|13.7457|13.7562||13.8273|13.8246|13.8233|13.8239|13.9398|13.9117|13.9115|13.9115|14.035|14.035|14.035|14.035|14.0843|14.0843|14.0843|14.0843|13.8829|13.8829|13.9171|13.9171|13.9175|29.4425|29.4425|29.4425|29.4709|29.4784|29.4784|29.4834|29.4834|29.5547|29.5547|29.5562|29.5804|29.6271|29.6271|29.6271|29.7471|29.7471|29.7471|29.7631|29.895|29.8965|29.9032|29.9318|29.7064|29.5893|29.4516|||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0468|OSG|shares_outstanding|0|||||6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.6284|6.604|6.604|6.604|6.604|6.6015|6.6015|6.6015|6.3961|6.3961|6.3961|6.3961|6.0845|6.057|6.0531|6.0531|6.0531|6.0476|6.0278|6.004|6.0005|5.9908|5.9906|5.9908|5.9908|5.9957|6.6374|6.6374|6.6374|6.6385|6.6398|6.64|6.6416|6.6418|6.6427|6.6429|6.6429|6.6431|6.6471|6.6653|6.7436|6.7454|6.7456|6.7786|6.7458|6.7433|6.7003|6.6446|6.7456|6.1733|6.2115|6.2159|6.23|6.2309|6.2657|6.2775|6.2788|6.2843|6.2309|6.3115|6.3122|6.316|6.3169|6.3528|6.3698|6.5827|7.203|7.2175|7.2181|7.2233|7.2316|7.2313|7.2322|7.2474|7.248|7.2542|7.2488|7.1913|6.0909|5.9892|5.7227|5.7181|5.6454|5.5665|5.1952|4.9241|4.9246|4.9253|26.8669|26.8573|30.3627|30.4267|30.422|30.41|30.4676|30.4651|30.422|30.4639|30.4676|30.9096|30.9066|30.8944|30.796|30.7456|30.7185|30.7154|30.6753|30.5468|61.3473|61.9873|62.6784|64.0601|64.5344|68.1695|69.6848|68.6147|70.1794|70.2712|73.766|75.0341|75.0432|78.2777|78.7337|80.7137|84.5874|84.8348|85.2928|85.6511|85.6688|85.7136|85.8459|86.337||||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0469|OSMT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.5214|52.5189|52.5189|52.5189|52.1634|51.8457|58.8987|58.7607||||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0470|OSPN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3166||||24.4724|||26.462|26.8726|27.3412|27.737|27.8666|28.2561|28.2606|28.2606|28.2631|28.2606|28.3895|28.3895|28.3895|28.3895|28.3895|30.4152|30.4253|31.7202|32.5718|32.625|33.5817|35.3678|35.8182|35.9808|36.0151|36.3295|36.3893|36.4745|36.5463|37.0055|37.148|37.2048|37.205|37.254|37.256|37.335|37.4878|37.4873|37.487|37.487|37.487|37.626|37.64|37.64|37.64|37.747|38.043|38.062|38.193|38.669|38.846|38.973|39.205|39.492|39.474|39.47|39.619|39.667|39.667|39.667|39.66|39.775|39.793|39.827|40.108|40.202|40.199|40.199|40.097|40.198|40.165|40.17|40.086|40.312|40.233|40.261|40.225|40.215|40.342|40.193|40.207|40.314|40.329||||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0471|OVBC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.225|4.0575|4.0788|4.1162||4.1662|4.1862|4.2225|4.2438|4.2662|4.28|4.4038|4.4138|4.4138|4.4075|4.4288|4.4221|4.3912|4.3716|4.3591|4.3341|4.3265|4.3096|4.3116|4.3287|4.3203|4.3072|4.329|4.3422|4.3506|4.3585|4.3733|4.3341|4.3354|4.3154|4.2886|4.2886|4.2774|4.2664|4.265|4.2416|4.2403|4.2161|4.1935|4.1602|4.1022|4.0854|4.051|4.038|4.0025|3.982||3.983|3.983|3.983|3.984|3.984|3.984|3.984|4.0001|4.0001|4.0001|4.0001|4.0266|4.0294|4.0294|4.0294|4.0622|4.0622|4.0622|4.0622|4.0988|4.0988|4.0988|4.0988|4.1177|4.1177|4.1177|4.1177|4.1177|4.1422|4.1422|4.6658|4.6658|4.6809|4.6831|4.6923|4.7023|4.7198|4.7274|4.7331|4.7403|4.7587|4.7678|4.7779|4.7874|4.7874|4.7874||||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0472|OVID|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6019|24.6019|24.6019|24.6063|24.618|24.632|24.6541|24.6541|38.693|38.693|37.4664|54.7103|54.7541|57.0821||||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0473|OVLY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6078||7.6583|7.6583||7.6616|7.6616|7.6819|7.6819|7.6819|7.6819|7.7021|7.7021|7.7138|7.7138|7.7185|7.7185|7.8838|7.8909|7.9093|7.9078|7.9147|7.9247|7.9297|7.9297|8.0714|8.0759|8.0749|8.0749|8.0754|8.0727|8.0782|8.0782|8.0882|8.0882|8.0936|8.0885|8.0822|8.0897|8.0986|8.0986|8.183|8.183|8.1943|8.1948|8.2098|8.2089|8.2106|8.2101|8.2167|8.2154||||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0474|PAR|shares_outstanding|0|||||11.4018|11.4018|11.4063|11.4213|11.4528|11.4528|11.4708|11.4978|11.4768|11.5457|11.5727|11.5832|11.5817|11.5817|11.5832|11.5892|11.5892|11.5892|11.6042|11.6582|11.6492|11.6582|11.6642|11.6777|11.3178|11.3178|11.2894|11.1019|11.1439|11.1019|11.1019|11.1019|11.1799|11.2489|11.2564|11.2984|11.3133|11.3358|11.3508|11.4018|11.4453|11.4588|11.4723|11.4783|11.5232|11.5022|13.6567|11.5172|11.6117|11.6642|13.2114|13.2324|13.2489|13.2669|13.2669|13.2894|13.3388|13.3388|13.039|12.8171|12.6237|12.6102|12.6162|12.084|11.9205|11.7011|11.5787|11.5787|11.5787|11.5787|11.5787|11.8152|11.8152|11.8511|11.8452|12.5331|12.7144|12.6582|12.668|12.8266|12.9154|12.9754|12.9974|13.3965|13.4699|13.9227|13.9859|14.1367|14.1576|14.1811|14.1812|14.3277|14.3615|14.3647|14.3793|14.4011|14.4061|14.4551|14.534|14.537|14.5374|14.6054|14.6971|14.7969|14.8696|14.951|15.0341|15.0393|15.0495|15.1566|15.1566|15.1566|15.2101|15.3428|15.3535|15.3307|15.3354|15.5213|15.5213|15.5938|15.6466|15.6241|15.5451|15.5666|15.5322|15.5421|15.5506|15.6447|15.6069|15.7705|15.7775|15.7713|15.7852|15.9073|16.0074|15.9691|15.9781|16.177|16.1613|16.1717|16.2482|16.2972|16.3454|16.6292|18.2444|18.2452|18.2508|||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0475|PARR|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||0.029|0.0292|0.0302|0.0299|0.0309|0.0309|0.0318|0.0325|0.0372|0.0424||||0.0525||||0.0549||||0.0578||||0.0698|0.0794|0.0836|0.0943|0.1079|0.111|0.1144||0.1171|0.1205|0.1368||0.2377|0.2409|0.2415||0.2457|0.2674|0.3396||0.4124|0.4284|0.4362||0.4424|0.5351|0.555|0.556|0.5604||0.689|0.6964|0.6965|1.0787|1.0756|1.0835|1.0841|1.0845|1.0785|275.766|275.69|282.506|282.778|282.726|285.604|285.105|286.096|290.95|28.87||||15.4889|15.7433|15.924|16.0158|31.3704|31.628|31.62|31.7724|36.9758|37.4034|37.4706|37.4374|37.8632|41.38|41.477|41.4708|45.509|45.5339|45.7636|45.7883|45.7788|45.7761|46.0185|46.0077|46.0091|46.9839|49.5503|51.0242|51.1681|53.2542|53.8373|53.942||||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0476|PBIP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5638|12.4974|12.4974|12.4974|12.3626|12.2362|12.0643|12.0178|11.7624|11.5204|11.4784|11.3707|11.0878|11.0699||11.0699|11.0699|10.3319|10.3319|10.3319|10.0315|10.0315|10.0315|10.0315|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|10.0235|9.5448|9.5448|9.5448|9.5448|9.3669|9.2352|8.8499|8.4496|8.3976|8.0608|8.0608|8.0455|8.0455|9.008|9.0077|9.0081|8.9818|8.9982|9.0088|8.9874|8.893|8.9314|8.8888|8.8894|8.8894|8.782|8.147||||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0477|PCB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3235||||2.7108||||3.4118||||||||11.1445||||11.1445||||11.1445||||||||13.0517||||13.3912||13.4121||13.4179|13.4248|13.4352|15.9729|15.9778|16.0112|15.9807|15.7103|15.707|15.3701|15.3779|15.3782|||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0478|PCSB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|18.1651|18.1651|18.1651|18.1651|18.1651|18.1651|18.4902|17.804|17.804|17.6242|17.3723|16.8981|16.8981|16.8012|||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0479|PCYO|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.844|||||7.844|||7.844||||7.844||||7.844|7.844|7.844|7.844|7.7536|7.8236|7.844|7.844|7.844|7.8236|7.8236|7.8474|7.844|7.8236|7.8236|7.844|8.1218|8.1451|8.1451|13.3161|13.3161|13.3686|13.7036|14.0397|14.5321|14.5321|14.8638|14.8638|18.3488|18.3688|18.3688|19.7385|20.2066|20.2066|20.2066|20.2066|20.2066||20.2066|20.2066|20.2066|20.2066|20.2066|20.2066|22.0555|22.0555|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|24.0376|23.7541|23.7541|23.7541|23.7541|23.7541|23.7541|23.7541|23.7541|23.7541|23.7541|23.7641|23.7641|23.7891|23.7966|23.8016|23.8016|23.8266|23.8366|23.8511|23.8536||||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0480|PDLB|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3084|18.463|18.463|18.463|18.463|18.463|18.4492|17.986|17.5767|17.4511|17.2997|17.2343||||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0481|PDVW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0482|PEBK|shares_outstanding|0|||||||||5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.0968|5.6043|5.0968|5.0968|5.0968|5.6043|5.6043|5.6043|5.6043|5.6043|5.6043|5.6043|5.6043|5.6043|5.0943|5.0943|5.6064|5.6064|6.1644|6.1644|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.6035|5.094|5.6035|5.6035|5.6035|5.6035|6.4225|6.4225|6.4268|6.4246|6.4246|6.4246|6.4253|6.426|6.4262|6.4262|6.4262|6.4262|6.4262|6.4262|6.4262|6.2801|6.2801|6.2561|6.2561|6.2561|6.2561|6.2561|6.2594|6.2739|6.2855|6.2855||6.2643|6.2678|6.2506|6.2451|6.2704|6.2587|6.2928|6.3205|6.3394|6.2317|6.215|6.1867|6.1641|6.148|6.148|6.093|6.093|6.093|6.093|6.093|6.093|6.093|6.093|6.0956|6.097|6.097|6.097|6.0986|6.0986|6.0986|6.1567|6.1748|6.1748|6.1748|6.1748|6.1748|6.1748|6.1788|6.1788|6.1738|6.1738|6.0949|6.0814|6.0616|6.0616|6.0616|5.9596|5.9596|5.9815|5.9933|5.9955|5.9953|5.9953|5.9953|5.9953|5.9953|5.9971|5.9331|5.9123|5.9123|5.7875|5.7875|5.7875|||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0483|PETQ|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4908|21.4908|21.4908|24.5336|25.6908|25.7667|28.1667|28.1846|28.212|28.259|28.306|28.367|28.428||||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0484|PFBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0789|6.0789|6.0789|6.0789|6.0789|6.0789|6.7664|7.1968|7.1968|7.1981|7.194|7.194|7.194|7.194|7.194|7.1943|7.1943|7.1943|7.1943|7.194|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1943|7.1964|7.1966|7.2007|7.1964|7.1964|7.2007|7.2007|7.2007|7.2007|7.2021|7.2021|8.7901|8.7901||8.7901|8.7901|8.7901|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9136|10.9276|10.9487|10.9487|11.0156|11.0297|11.0527|11.0647|11.1396|11.1587|11.1953|11.2066|11.1953|11.2407|11.2471|13.208|13.2741|13.2896|13.3009|13.3125|13.3235|13.3357|13.3455|13.3469|13.3628|13.3696|14.6242|14.6289|14.6432|14.6475|14.6574|14.6623|14.6733||||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0485|PFGC|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6932||||12.5116||||13.5073||||13.8901|14.0266|14.1077||17.8376|36.6461|43.7551||43.9742|44.9401|45.1545||45.3666|45.5946|45.8242||46.0065|46.4113|46.771||46.9199|47.5094|37.5798||34.276|34.8162|34.8649|34.9959|35.3289|35.4568|35.4814|35.5814|35.6111||||||||||||||||||||||||||||||99.6563|99.6709|99.7313|99.9013|103.4103|100.1243|100.3327|100.806|101|102.3|102.8|103.2|103.6|103.8|103.8|103.8|104.2|116.038|115.8|131.3|133.5261|||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0486|PFNX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0487|PFSW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8021|3.8021|3.8021|3.8021|3.8021|3.8101|3.8235|3.8357|3.8616|3.8616|3.8688|3.8868|3.8961|3.9185|3.921|4.0622|4.5025|4.5085|4.5225|4.5532|4.5913|4.7443|4.7734|4.7864|4.793|8.8118|9.8808|9.8836|9.8867|9.907|9.907|9.89|9.891|9.9105|9.9301|9.9351|9.9167|9.9421|9.9282|9.9312|9.9338|9.955|12.2366|12.2367|12.2367|12.2809|12.6488|12.7644|12.7645|12.7645|12.7893|12.7802|12.7789|12.792|16.1047|16.166|16.5074|16.6195|16.7614|16.809|17.0136|17.2331|17.4785|18.0671|18.1028|18.3118|18.6911|18.7066|18.7351|18.797|18.9134|19.02|19.0252|19.1209|19.2581|19.2581|19.2608|19.2623|19.4324|19.4324|19.4324|19.4658|19.9433|20.2482|||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0488|PI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|18.78|20.336|20.615|20.859|20.955|20.973|21.3321|21.395|21.482|21.492|21.6272|21.7614|22.1283|22.217|22.677|22.786||||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0489|PIRS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8635|29.2795|29.4295|29.4295|39.7595|39.833|39.833|43.0588|43.0588|43.0588|43.0588|43.8409|44.4|45.0171|53.9742|54.0081|54.1497|54.1512|49.1512|49.2615|49.3927|55.2124|55.2125|52.3992||||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0490|PJT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9717|33.9716|34.0279|34.0279|34.0643|33.6893|33.8686|33.8722|33.9345|33.1804|33.7316|34.8617|35.4102|38.6799|39.6207|39.0042|38.9706|38.9726|38.6606|38.6614||||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0491|PKBK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7729|6.7729|6.7729|6.7729|6.9776|6.9924|6.9989|7.0128|7.0792|7.2665|7.3254|7.338|7.5329|7.6576|7.6702|7.6015|7.6552|8.5922|7.7926|7.7828|7.8823|7.9742|8.0515|8.0786||8.6453|8.6454|8.6454|8.6454|8.6486|8.6481|8.6524|8.6567|8.694|8.6562|8.6562|8.6562|8.6562|8.6708|8.6708|8.6708|8.7227|8.7594|8.7594|8.7594|8.7727|8.7727|8.7727|8.7807|8.8053|8.9256|9.0023|9.1085|9.1081|9.1081|8.7295|9.1352|9.1685|9.1685|9.2831|9.7005|9.7095|10.6389|11.4338|11.7354|11.836|11.8412|11.8481|11.8483|11.8491|11.8491||||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0492|PLAN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.907|126.246|126.4|131.631|133.308|133.6113|136.8|139.306||||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0493|PLNT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.7097|98.71|98.71|98.665|98.569|98.579|98.499|98.499|98.35|98.364|98.381|98.398|98.403|97.629|93.032|93.052|92.577|90.335|87.087|86.429|86.494||||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0494|PLSE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5655|13.315|13.315|13.315|14.175|14.334|16.341|16.819|16.8767|16.886|16.984|20.593|20.71|20.768|20.788|20.8255|20.8694|25.149||||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0495|PMBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7202|3.7202|6.2204|6.332|6.332|6.332|6.332|6.3448|6.3448|6.3559|6.3939|6.3999|6.3999|6.3999|6.4009|6.4012|10.0812|10.0812|10.0822|10.0822|10.0844|10.161|10.1656|10.176|10.176|10.2187|10.29|10.2984|10.3084|10.3574|10.4353|10.5059|10.492|10.4721|10.4755|10.4525||10.4347|10.4347|10.4347|10.4347|10.4347|10.4347|10.4347|10.4347|10.4347|10.4347|12.273|12.273|12.4542|16.6583|16.6707|16.6774|18.9057|18.9059|18.9791|19.1352|19.2188|19.2647|19.3206|19.4626|19.7568|19.7801|22.8111|22.8203|22.9394|22.9845|22.9986|23.0047|23.1728|23.1939|23.1886|23.2325|23.3127|23.3784|21.918|21.9162|22.0178|23.5149|23.5208|23.5735|23.6036|23.627||||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0496|PQG|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.1099|135.2444|135.2409|135.1397|135.2061|135.592|135.7278|136.1011|136.1572|136.465|137.3139|136.0458||||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0497|PRMW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||52.256|52.256|46|46|59.176|59.176|59.176|59.176|59.667|59.667|59.667|59.667|60.702|60.702|60.702|60.702|62.142|62.142|62.142|62.142|64.203|64.203|64.203|64.203|59.837|59.837|59.837|59.837|59.837|59.837|59.848|59.8513|59.8683|60.1085|60.1261|60.4249|61.3198|62.0929|68.4315|68.4588|68.559|68.6942|68.4193|69.5179|70.2588|70.4881|71.121|71.3442|71.44|71.5392|71.6306|71.7096|71.7116|71.7136|71.7136|71.7386|71.7496|71.7546|71.8658|71.8713|71.8713|71.871|71.8713|71.8713|71.8713|71.8713|69.564|79.395|81.331|81.3313|81.4101|94.75|94.7491|94.7501|94.8512|95.101|94.4272|94.4272|94.488|94.488|95.3715|95.3715|94.7733|94.226|94.2382|94.3254|94.0811|93.4384|93.0728|93.2598|109.6601|109.6896|109.6954|122.672|137.8607|138.3458|138.5911|138.8898|139.0319|139.2689|139.4888|140.1597|139.4347|138.1056|136.1951|135.9659|134.638|134.6705|134.8032|159.8257|160.0193||||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0498|PRNB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0499|PRPL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4062|19.4062|19.4062|19.4062|19.4062|19.4062|19.4062|19.4062|15.9898|15.9898|53.754|53.802|53.802|53.8016|53.802|53.898|53.888|53.888|53.892|53.978|54.2484|||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0500|PRSP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.5|165.6985|164.8189|163.902|163.0991|162.4669|161.8662|161.5325|160.5831|160.6493||||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0501|PRTK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3862|0.3862|0.3863|0.3834|0.3878|0.3922|0.4177|0.4232|0.4289|0.4311|0.4319||1.0928|1.0896|1.1114|1.1153|1.1178|1.1198|1.1205|1.1208|1.1224|1.1269|1.1282|1.1587|1.1678|1.55|1.5515|1.5564|1.5667|1.5667|1.5667|1.5702|1.5667|1.5967|1.5968|14.4179|14.4723|17.5613|17.6086|17.6086|17.6582|22.6277|22.6277|23.3586|25.7423|27.6002|27.892|27.941|31.4431|31.7146|31.7815|32.2594|32.416|32.5162|32.9014|39.8277|42.374|45.3078||||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0502|PRTY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.9715|119.2528|119.2584|119.2584|119.3189|119.3294|119.4987|119.5159|119.5279|119.5284|119.6629|96.3801|96.435|96.4742|97.1479|93.6229|93.7798|94.5011|94.4483|94.4616|94.4914|94.6024|110.5736|||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0503|PSDO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0504|PTE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0062|0.0073|0.0073|0.0073|0.0073|0.0073|0.0074|0.0074|0.0367|0.035|0.0367|0.0377|0.0377|0.0377|0.0445|0.1299|0.1299|0.2751|0.2756|0.5263|0.5263|0.5292|0.5296|0.5299|0.5299|0.5327|0.5618|0.571|0.5676|0.5682|0.6828|0.6835|0.6851|0.6861|0.7174|0.7193|0.7212|0.7491|0.7651|0.9188|0.9202|0.9217|0.9406|0.9409|0.9442|0.9734|0.9832|0.9841|0.9846|0.9847|0.9964|0.9924|0.9943|0.9964|1.1023|1.1042|1.1062|1.1073|1.1107|1.1821|1.1821|1.6068|1.611|1.986|1.9885|2.783|2.783|3.2083|4.5018|5.877|6.334|7.0945|16.4577|21.3044|21.4754|21.4471|21.7492|25.2186|26.9328|27.3747|38.3933|38.4969|38.9179|||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0505|PTI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1115|19.139|19.1395|24.9451|25.0007|25.024|25.0492|25.1127|34.4161|34.4826|36.6359|36.6969|50.8084|51.0432|51.0993|51.129|52.1166|52.1477|52.1477|52.1804|||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0506|PTN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0288|||0.0755|0.3051|0.3062|0.3315|0.41|0.467|0.5124|0.6619|0.7138|0.724|0.7344|0.7838|0.7902|1.0023|1.0866|1.1116|1.12|1.12|1.6106|1.6174|1.7423|1.8968|2.8349|4.1817|4.2994|4.3341|4.5409|5.2668|5.2791|5.3981|5.4021|5.4049|5.4237|5.8758|5.907|5.99|7.0879|7.0879|7.1178|8.4928|8.5204|8.5204|8.5204|8.5204|8.5524|8.5524|8.6663|8.6663|8.6663|9.6155|9.6215|10.6571|11.7028|11.819|11.854|34.9006|34.9006|34.9006|34.9006|34.9006|34.9006|38.9479|38.9479|38.9479|39.1169|39.1917|39.1917|39.2417|39.4166|39.4902|41.5402|42.1551|57.1284|68.0294|68.03|68.04|68.5681|92.8067|133.4238|144.8937|160.5154|184.393|195.3732|195.4773|200.5542|203.0321|203.0634|203.0634|226.8154|227.6973|229.1748|229.2406|229.2584|229.8554|||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0507|PTVCB|shares_outstanding|0||||||||||||||23.1312|23.1312|23.1312|23.1312|23.1312|23.1312|24.23|24.23|24.23|24.23|22.3238|22.3238|22.3238|22.3238|21.0812|20.9912|20.2962|20.0675|19.835|20.1088|20.105|20.1088|19.8462|20.0938|19.5538|19.5162|19.2262|19.505|19.5162|19.5162|19.205|18.8538|18.8412|18.8412|18.5175|18.8462|18.8462|18.4138|18.2212|18.2212|17.7912|17.545|17.4488|17.29|17.2412|17.1112|17.1125|17.18|17.18|17.1412|17.1138|16.9|16.6012|16.4975|16.4538|15.6249|15.2168|15.2187|15.2136|15.2019|15.2388|15.1073|15.0998|14.5571|14.5571|14.5496|14.5495|14.5576|14.5585|14.5673|14.591|14.6223|14.6364|14.6763|14.7228|14.7228|14.7362|14.7872|14.8023|14.8171|15.1078|15.1115|15.1353|15.139|15.154|15.2226|15.2426|15.2426|15.0441|14.9474||14.7541|14.733|14.733|14.733|14.7956|14.8045|14.8149|14.8101|14.829|14.8357|14.8415|14.8485|14.8489|14.8671|14.892|14.9131|14.9132|14.9182|14.9228|14.9273|14.9775|14.9709|14.9752|14.9795|15.0205|15.0248|15.0207|15.026|15.0787|15.084|15.084|15.084|15.1042|15.1219|15.0369|15.0466|15.0412|15.0024|14.9467|14.8693|14.8647|14.5445|14.3474|14.2793|14.1829|14.2134||||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0508|PUB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0509|PUMP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.0399|83.0399|83.0399|83.0399|83.4122|83.5436|83.5438|100.1901|100.2941|100.5513|100.6172|100.6241|100.7777|100.8892||||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0510|PVAC|shares_outstanding|0|||||30.312|30.312|30.312|30.32|30.32|30.32|30.928|29.176|30.928|30.944|30.816|30.72|30.816|30.72|30.712|30.432|30.744|30.408|30.408|31.136|30.408|30.312|30.248|34.728|34.728|34.728|34.728|34.608|34.44|34.44|34.216|34.224|34.232|34.224|34.224|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|4.272|4.272|4.262|4.262|4.273|4.341|4.341|4.341|4.131|4.137|8.274|8.274|8.28||8.314|8.367|8.381|8.423|8.423|8.424|8.1241|8.1741|8.3118|8.3978|8.7927|8.8686|8.8656|8.8981|8.9155|8.9434|8.9448|8.9467|8.9676|8.9848|9.0073|9.0524|9.114|18.3565|18.358|18.4763|18.5018|18.5119|18.5899|18.624|18.6242|18.6182|18.6604|18.7452|18.7946|37.877|37.8774|41.3306|41.6691|41.8363|41.8413|41.8716||45.3846|45.3853|45.386|45.4453|45.5165|45.5415|45.4315|45.5429|45.526|45.5112|45.4903|45.5943|45.6742|45.6838|54.899|54.9887|65.0621|65.0663|65.0737|65.3424|69.6773|71.3116|71.3069|71.3214|71.3832|72.8415|80.797|86.5525|87.7622||14.992|14.992|14.992|15.0043|15.0189|15.0582|15.0585|15.0738|15.0806|15.1053|15.1073|15.1231|15.1356|15.1579|15.1757||||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0511|PVBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4987|9.4987|9.4987|9.4987|9.4987|9.4987|9.6524|9.641|9.6333|9.628|9.6285|9.6285|9.6285|9.6344|9.6257|9.6257|9.6218|9.6218|19.4738|19.4762|19.4723|19.4762|||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0512|PYX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0513|QCRH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.2324|3.2324|3.2324|3.2324|3.2324|3.2324|3.2324|3.2879|3.2879|3.2879|3.2879|3.3943|3.4183|3.4198|3.4423|3.4423|3.4483|3.4828|3.4864|3.4242|3.4069|3.3964|3.3964|3.3964|4.1092|4.1137|4.1153|4.1221|4.1224|4.1575|4.1596|4.1667|4.182|4.1731|4.2169|4.2245|4.2404|4.4967|4.5099|4.5196|4.5263|4.5312|4.5377|4.5312|4.5541|4.5606|4.5736|4.5919|4.5921|4.5977|4.6038|4.6205|4.6251|4.5314|4.5419|4.5419|4.547|4.5533|4.5828|4.5939|4.6011|4.6112|4.7123|4.7343|4.7472|4.7582|4.8234|4.8471|4.8628|4.9182|4.9363|5.7971|5.8106|7.8845|7.9174|7.9286|7.9368|7.9532|7.9918|11.6986|11.7289|11.7611|11.8149|13.0574|13.0753|13.1068|13.1612|13.1752|13.202|13.9182|13.937|13.9739|15.6738|15.7182|15.7554|15.7729|15.7905|15.8281|15.7737|15.7906|15.7934|||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0514|QES|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0515|QHC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0516|QTNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0517|QTRX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2444|21.707|21.8233|21.9807|22.1514|22.369|22.4914|24.894|27.9677|28.1122|28.2434|28.3813||||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0518|QUOT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.5222|77.5751|79.6763|81.38|82.6936|83.3182|83.2329|81.9953|82.1059|83.7247|87.7559|88.5604|90.2664|92.1933|92.6884|93.1997|94.2473|95.021|95.1281|94.9952|93.6567|89.7932|88.8531|89.3712|89.8452|90.4144||||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0519|RAMP|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||44.84|44.96|||47.456|49.884||51.486|51.816|51.948||52.7359|52.479|52.549|77.62|78.128|79.1931|84.812|85.927|86.5958|88.135|88.2291|88.9931|89.2209|90.3771|90.0293|86.9198|87.1544|87.2194|88.026|88.026|89.0469|88.2507|85.807|84.8768|85.5476|85.9369|86.0211|86.2875|85.7512||87.8292|84.512|85.5961|88.1485|87.9722|77.4656|78.1382|79.8277|80.6356|80.9298|77.0651|77.3|77.579|77.9419|78.2743|78.6532|78.8849|79.059|79.096|79.4|79.9925|80.1342|80.3023|80.6|81.3938|78.0234|78.0935|76.8|74.9627|74.5055|73.753|73.5|73.5286|73.4272|75.4004|76.6|77.0863|76.9664|77.1342|77.8|77.4713|77.7611|78.0702|77.4|77.7963|77.4685|77.5986|78.3|79.2041|79.8102|78.9589|77.8|77.1727|77.7056|68.0936|68.7|68.6503|67.538|67.3502|65.8|65.8052||||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0520|RARX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0521|RBB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6856|15.7906|15.9089|16.2889|16.5446|16.7484|20|20.074|20.0775|20.0309|20.0309|19.7393|19.7393||||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0522|RBBN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6445|36.6152|36.6944|40.4878|40.5908|40.7826|40.8335|40.9364|40.9187|40.9722|40.9187|41.0323|45.0906|48.8044|48.9699|49.152|49.152|49.3543|49.4916|49.6354|49.6804|49.8609|49.8868|50.2746|51.493|51.493|51.493|51.493|51.999|53.6714|54.0538|54.227|54.2409|54.473|54.5995|54.7027|54.7379|54.8642|54.8992|55.0014|55.043|55.1697|55.4341|55.6737|55.6963|55.8249|55.8637|55.9788|55.9965|56.1048|56.1927|56.4464|56.5607|54.6612|53.2454|49.9329|49.251|49.391|49.357|49.4437|49.5769|49.7376|49.4738|49.59|49.3913|49.3993|49.0419|49.2974|49.6772|49.9453|101.7529|102.0547|102.2435|106.5125|106.8156|110.4876|110.0072|110.1563|110.472|144.3513|144.8568||||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0523|RBNC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0688|3.069|7.0708|7.0923|7.2796|7.5606|7.6278|7.7634|7.7783|7.8264|7.8396|9.0221|9.0344|11.4796|11.483|11.5311|11.5308|11.5023|11.1966|11.1951|11.2063|12.0145|16.6316||||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0524|RC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|7.9709|8.8369|30.5491|30.5491|31.9964|31.9964|31.9964|31.9964|32.052|32.0651|32.1051|44.3957|44.4155|44.4218|51.1273|52.0918|54.8728||||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0525|RCKT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4158|4.0818|4.0818|6.6026|6.6058|6.6058|6.7327|6.7327|6.7466|6.7466|6.7526|6.8057|6.8057|39.4039|39.5065|39.8355|45.1947|45.1144|50.3324|50.3537|54.769|55.1265|55.17||||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0526|RCKY|shares_outstanding|0|||||||||||||||||||||||||||||||2.25|2.25|2.25|2.25|2.25|2.25|2.25|2.25|2.25|2.25|3.262|3.748|3.748|3.783|3.666|3.783|3.666|3.783|3.783|3.665|3.666|3.666|3.666|3.666|3.666|3.666|3.706|3.75|3.757|5.36|5.444|5.462|5.441|5.173|4.865|4.553|4.554|4.489|4.4892|4.4892|4.4892|4.4892|4.4892|4.4892|4.4892|4.4922|4.499|4.5055|4.5055|4.4891|4.0514|4.0979|4.1269|4.3604|4.5322|4.5875|4.6202|4.6947|5.2268|5.2847|5.2958|5.351|5.3905|5.4006|5.4051|5.4172|5.4667|5.4844|5.4884|5.4883|5.5083|5.5083|5.5084|5.5169|5.5472|5.5472|5.5472|5.5765|5.6055|7.4068|7.4095|7.4268|7.49|7.49|7.49|7.49|7.5036|7.5036|7.5036|7.5036|7.5164|7.5164|7.5164|7.5364|7.5398|7.5432|7.5467|7.5501|7.5597|7.5621|7.5643|7.5673|7.5839|7.481|7.4473|7.4215|7.4355|7.4419|7.4032|7.3987|7.4068|7.4145|7.4213|7.3685|7.3917|7.3939|7.4032|7.355|7.3091|7.3122||||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0527|RCM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.0157|91.0621|91.0629|94.8265|95.7551|97.4397|98.1818|98.6864|99.3063|99.3532|98.6539|||||96.0109|96.0109|96.7602|97.9925|98.112|98.0347|97.9457|103.388|107.7154|110.5954|107.2225|106.8169|106.6595|105.6091|104.8898|104.505|104.41|108.8168|109.97|110.2317|110.5419|110.3455|111.8905|112.8646|114.0213|114.576|115.3748||||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0528|RCUS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.4543|44.4567|44.4537|44.5379|44.5346|45.8542|45.843|45.925|45.9828|58.9409||||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0529|RDFN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.5368|81.3853|81.4689|82.6726|83.7853|89.2348|90.1513|90.9262|91.7775|92.2123|93.0016|93.9578|99.3944||||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0530|REPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7076|7.7076|7.7076|7.7076|7.8041|7.8421|9.2243|9.2243|9.3183|9.8683|11.8637|19.0432|19.051|19.0546|19.0603|19.1274|19.5504|20.7163|20.7275|21.8|22.1334|22.4146|22.6141|23.3129|23.4552|23.6389||||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0531|REPL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8386|31.5537|31.6407|31.657|31.6637|31.7193|36.6456|36.6687|40.2804||||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0532|RETA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4981|22.3256|22.3361|22.3449|22.3656|22.3659|26.1145|26.1415|26.1626|26.2059|29.6975|29.7289|30.0431|30.0979|30.1245|33.1967|33.2369|33.5849||||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0533|REVG|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7228|63.7228|63.7228|63.8701|64.1459|64.5773|64.3807|63.1946|62.6838|62.8066|62.3974|62.2078|62.3195|63.2584|63.4061|63.4762|||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0534|RGCO|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||3.894|4.026|4.092|4.146|4.173|4.215|4.266|4.296|4.296|4.365|4.395|4.428|4.455|4.509|4.548|4.581|4.716|5.292|5.316|5.382|5.409|5.439|5.469|5.499|5.5145|5.6055|5.6267|5.6452|5.6615|5.6906|5.7205|5.7438|5.7668|5.8047|5.8677|5.8813|5.917|5.9472|5.9812|6.0097|6.0437|6.0766|6.1028|6.2008|6.2014|6.2392|6.2647|6.2968|6.3202|6.3623|6.3917|6.4158|6.4554|6.4919|6.513|6.5584|6.584|6.6049|6.6254|6.6284|6.6444|6.6728|6.6976|6.717|6.7342|6.7749|6.7972|6.8233|6.8526|6.8922|6.9231|6.937|6.9495|6.9635|6.9896|7.0058|7.0474|7.0582|7.061|7.064|7.0666|7.0754|7.078|7.0806|7.0831|7.0922|7.0951|7.1122|7.1275|7.1497|7.1665|7.1824|7.1996|7.2244|7.2315|7.2408|7.251|7.9754|7.9858|7.9946|8.0116|8.0433|8.064|8.0733|8.0913|8.1369|8.1474||||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0535|RGNX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.306|26.313|26.338|26.463|26.475|26.477|30.244|30.853|31.109|31.295|31.9|32.2747|35.704|36.12|36.611|36.752|36.84|36.992|37.19|37.291||||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0536|RICK|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|1.837|2.034|2.058|2.061|2.061|2.058|2.118|2.138|2.416|3.234|3.274|3.274|3.591|3.614|3.614|3.6992|3.7102||4.5955|4.568|4.5955|4.5987|4.5987|4.568|4.5987|3.7476|3.7309|3.7192|3.7066|3.7001|3.7001|3.7001|3.7001|3.7001|3.7001|3.9071|4.0871|4.3121|4.3221|4.5911|4.9975||5.3345|6.1238|6.1553||7.4318|7.5637|9.0954||9.3443|9.216|7.671|8.8796|8.8796|8.9214|9.8088|9.766|9.676|9.677|9.723|9.604|9.577|9.68|9.646|9.584|9.537|9.483|9.52|9.504|9.561|9.718|10.085|10.067|10.288|10.252|10.257|10.285|10.002|9.858|9.778|9.808|9.719|9.719|9.719|9.719|9.719|9.719|9.719|9.719|9.705|9.634|9.617|9.591|9.258|9.125|9.125||||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0537|RILY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5011|1.5011|1.5159|1.5159|1.528|1.528|1.5371|1.54|1.5501|1.5501|1.5001|1.5001|1.5001|1.5001|1.5001|1.5001|1.5001|1.5001|1.5001|15.9775|15.9775|15.9686|16.3019|16.3052|16.3115|16.4481|16.6148|19.0431|19.0431|19.1403|19.307|24.3778|26.4616|26.5695|26.6774|26.0702|26.5264|26.6034|26.5252|26.9199|26.9215|26.9723|25.9886|25.8644||||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0538|RLGT|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9616|33.9616|33.9616|33.9616|33.9616|34.4017|34.6603|34.702|34.702|34.702|34.107|32.7573|32.3978|32.3348|31.2735|29.8944|29.7827|30.5148|31.6764|31.6764|32.3109|32.8632|33.0259|33.0414|33.0414|33.3482|33.3482|33.3482|33.6455|34.1162|34.3263|34.5909|34.7049|34.9741|42.5632|48.7288|48.7436|48.7525|48.8575|48.7886|48.802|48.8407|49.0854|49.096|49.2834|49.3593|49.4201|49.4531|49.4696|49.5387|49.5865|49.8072|49.6621|49.3956|49.5556|49.6746|||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0539|RLH|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.053|12.695|12.66|12.661|12.772|12.786|12.925|12.9386|12.9377|12.9643|12.9331|12.9484|12.948|12.96|12.9597|12.9705|12.9705|12.9807|12.9819|12.9942|12.9942|13.0046|13.0064|13.0455|13.0455|13.061|13.0646|13.0862|13.1067|13.1272|13.1313|13.299|19.0887|19.1117|19.1187|19.1914|19.2286|19.1991|18.3128|18.2283|18.2478|18.2745||18.0508|18.1181|18.1621|18.1801|18.3617|18.4527|18.5784|18.8693|18.9933|19.0675|19.0949|19.1727|19.2579|19.3484|19.3825|19.4518|19.4735|19.5746|19.6588|19.6872|19.718|19.7952|19.8247|19.8465|19.9188|19.9837|20.0391|20.0511|20.1314|20.1769|20.919|23.4345|23.5251|23.5642|23.6115|23.6512|24.1256|24.2465|24.2746|24.5702|24.6265|25.0759|25.1185|25.148|25.209|25.3421||||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0540|RMNI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3039|5.3118|5.3202|5.4252|5.5067|5.5465|5.6499|5.6664|5.6944|5.7263|59.314|59.44|60.005|63.514|64.193|65.242|66.387|67.109|67.503|68.032|68.53||||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0541|RMR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|31|31.0075|31.0075|31.0824|31.0824|31.0946|31.0945|31.1641|31.1641|31.1745|31.1745|31.23|31.2297|31.2297|31.2395|31.3027|31.3018|31.3145|31.3154||||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0542|ROKU|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.7485|99.157|101|105.061|108.799|109.7699|113.292|116.159|117.4373|119.897|120.6569|124.584||||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0543|ROX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0544|RPD|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3408|39.3939|41.5404|41.8754|42.0643|42.4805|42.5547|42.8409|43.5321|43.857|44.0537|46.1986|46.739|47.2866|47.6004|48.1576|48.7976|49.3034|49.9111|50.4194|50.9512||||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0545|RRR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.8548|115.8751|115.8953|115.8497|116.0446|116.0946|116.1414|116.162|116.3484|116.5112|116.5467|116.547|117.1583|117.1555|117.1432|117.2928|117.3266|117.3133||||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0546|RTW|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0547|RUBY|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.0426|79.0426|79.2349|79.8542|80.0777|79.7777|80.0162|80.43|80.5455||||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0548|RUN|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.9739|100.807|101.282|101.578|102.826|103.438|104.321|104.643|105.94|106.677|107.35|108.681|110.487|111.652|113.149|114.739|117.199|117.924|118.451|120.123|122.307|196.121|||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0549|RUSHB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5092|31.4934|31.4934|31.4934|31.4934|31.5164|31.5794|31.7575|33.699|34.0278|53.8252|53.8715|54.3296|53.7413|55.4706|55.7546|56.382|56.4599|56.5406|57.0993|57.2625|57.3545|57.504|57.6566|57.797|55.4117||55.4891|55.5956|55.674|55.6908|55.8344|55.9761|56.0358|56.2481|56.6172|56.822|56.9168|57.2747|57.9461|58.0197|58.0835|58.1869|59.1664|59.2813|59.2096|58.8225|59.0856|59.7446|59.8888|59.8327|60.3758|60.4481|60.5541|60.5957|61.1898|59.6744|59.1041|58.8788|59.2998|59.1463|59.6856|59.7218|58.5779|58.6158|58.2913|55.4999|54.9743|54.628|54.2912|55.4999|53.915|54.2084|54.7272|||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0550|RVSB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.576|12.254|11.682|11.608||11.562|10.428|10.18|10.154|9.805|9.062|9.0723|9.2278|9.3101|9.3101|9.0197|8.9744|8.9169|8.9169|8.5687|8.6682|8.7174|8.7514|9.4553|9.4558|9.5558|9.5798|9.6005|9.6583|10.0315|11.6219|11.6239|11.6239|11.5454|11.5602|11.5755|11.6122|11.628|11.23|10.9206|10.9118|10.9138|10.9238|10.9238|10.9238||10.9238|10.9238|10.9238|10.9238|10.9238|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4719|22.4899|22.5079|22.5079|22.5079|22.5079|22.5079|22.5079|22.5109|22.5109|22.5274|22.5339|22.5519|22.5702|22.5702|22.5987|22.5987|22.6077|22.7054|22.7484|22.7484|22.5443|22.2455||||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0551|RYTM|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.074|27.2841|27.2841|34.1731|34.3825|34.4107|34.4306|34.4975|34.5786|43.9968|44.0884|44.1156||||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0552|SAFE|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.19|18.19|18.19|18.19|18.23|18.23|18.276|18.322|30.938|40.444|47.782|51.035|51.11|51.17|||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0553|SAIL|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.5543|84.9481|85.953|86.596|87.005|87.5122|88.598|89.05|89.196|89.676|90.169|90.607||||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0554|SBBX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0555|SBOW|shares_outstanding|0|||||4.719|4.719|4.719|4.719|4.719|4.719|4.719|4.719|4.719|4.719|4.78|4.78|4.78|4.78|4.78|4.871|4.876|4.876|4.899|4.924|5.765|5.765|5.765|5.767|5.765|5.794|5.812|5.868|5.871|5.906|5.909|5.997|5.451|6.562|7.224|7.224|7.224|7.244|7.262|7.263|7.264|7.289|7.336|7.354|7.382|7.432|13.759|13.7607|13.8336|13.9566|16.6003|16.6941|16.5873|16.8273||16.4592|16.515|16.534|16.326|16.2912|16.135|16.181|20.82|20.8237|20.8851|21.3268|21.4259|24.6083|24.7096|24.7484|24.7723|24.7956|25.1044|26.8815|26.8822|27.2015|27.2847|27.4168|27.4416|27.4841|27.6215|27.912|27.987|28.0898|28.333|28.5706|28.7061|29.0611|29.1144|29.2221|29.3008|29.7429|29.8971|30.0507|30.1052|30.1786|30.5358|30.8473|30.8552|30.9233|31.1637|31.2195|37.4385|37.4566|37.8115|37.8769|37.8827|41.9991|42.4094|42.4657|42.4739|42.4851|42.8288|42.8842|42.9125|42.9301|43.356|43.3827|43.3949|43.4019|43.8049|43.8453|43.8578|43.918|44.4864|44.544|44.5475|44.5919|44.7523|10|10|10.0536|11.4787|11.5265|11.5515|11.5706|11.6526|11.6672|11.6921|11.6921|11.7423|11.7576|11.7838|11.8067|11.8851|11.9337||||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0556|SBPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3251|7.7577|7.768|9.4162|9.4165|12.697|12.697|12.962|13.1539|13.1826|16.4312|16.4346|16.4425|16.4592|16.4763|16.5138|16.5824|17.2485|17.2485|||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0557|SBT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.9633|52.9633|53.003|53.003|53.0123|53.0123|51.8709|50.8465|50.4249|49.9445|50.0677|50.0074|49.9772|||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0558|SCPH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6102|18.5342|18.5422|18.5693|18.5693|18.5693|18.5804|18.5804|18.6297|19.419|20.9819|27.288||||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0559|SCWX|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.671|80.671|80.6711|80.566|80.5661|81.0748|81.0771|81.085|81.7725|81.704|81.729|81.7023|81.2769|81.5206|81.2024|81.229|81.5231|82.14|82.1891|||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0560|SELB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8958|18.1883|18.4387|18.5524|22.0561|22.1205|22.3433|22.3498|22.3962|22.4265|22.4718|44.788|44.953|48.1964|86.3255|87.0192|100.8478||||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0561|SENS|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.564|93.368|93.3902|93.5696|94.0985|123.1865|136.6911|136.8827|137.2402|175.8978|176.7258|176.9184|176.9585|177.0318|203.3656|203.4528|204.4448|230.5517|247.7065|||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0562|SFST|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5246|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.5256|2.53|3.7012|3.8769|3.8841|3.8937|3.8941|3.8941|3.9|3.904|3.905|3.905|3.9079|3.9217|3.9217|3.9217|3.9593|3.9878|4.0145||4.0525|4.0527|4.0858|4.1188|4.1836|4.1836|4.1836|4.184|4.2031|4.2031|4.2031|4.2029|4.226|4.226|4.2397|4.2474|4.2684|4.2694|4.3134|4.3198|4.8176|4.8295|4.8295|6.219|6.2308|6.2361|6.2431|6.289|6.344|6.3554|6.3827|6.4638|6.4802|7.3142|7.3191|7.3479|7.3817|7.4257|7.4488|7.4665|7.5056|7.5579|7.6185|7.6727|7.7176|7.7346||||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0563|SGC|shares_outstanding|0|||||19.44|19.44|19.44|19.44|19.44|19.44|19.448|19.448|19.448|19.448|19.488|19.52|19.488|19.52|19.72|19.72|19.72|19.72|19.72|18.136|18.12|18.136|18.136|17.696|17.376|17.376|16.88|16.88|16.904|16.968|17.008|17.158|17.04|17.34|17.342|17.356|17.384|17.384|17.4|17.406|17.796|17.716|16.728|16.728|16.728|16.728|16.268|16.266|16.268|16.268|16.268|16.108|15.92|15.952|15.956|15.874|15.782|15.794|15.692|15.694|15.67|15.456|15.456|15.19|14.2467|14.2467|14.2467|14.2467|14.2487|14.2487|14.0598|14.0658|14.1035|14.1636|14.1955|14.2625|14.3015|14.3566|14.6144|14.7412|14.8006|14.9257|14.9366|14.873|14.9033|14.9413|14.6036|14.4047|14.0241|13.2507|13.196|13.2097|13.2811|13.3142|13.3216|13.3413|13.3413|12.9617|12.5332|12.0996|12.0652|12.0519|12.0148|11.832|11.8003|11.8027|11.8219|11.92|11.9813|11.9871|11.949|11.9861|12.1402|12.1185|12.1463|12.2318|12.2456|12.2632|12.6921|13.0408|13.1858|13.2762|13.4444|13.5146|13.6146|13.7924|13.8563|13.9175|14.3121|14.4079|14.4228|14.5132|14.6166|14.7683|14.8592|15.0819|15.1433|15.3115|15.2992|15.2024|15.2298|15.2557|15.2403|15.2276|15.2222|15.2318||||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0564|SGH|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.013|21.6779|21.7762|21.7509|22.3075|22.48|22.6055|22.8453|22.9273|23.4639|23.7467|23.993|23.993|24.1593|24.4198|||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0565|SGRY|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.157|48.157|48.4928|48.4934|48.5116|48.4886|48.7824|48.8101|49.0793|48.9971|49.208|49.2121|49.2015|49.1792|49.696|49.8129|49.8163|49.6089|50.8284|50.8615||||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0566|SHBI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0223||||2.8703|||||2.8709|2.8712|2.8714|7.9822|7.9868|7.9955|7.9955|7.9954|7.994|8.0534|8.0538|8.0541|8.0549|8.0592|8.0633|8.0971|8.1109|8.2643|8.2663|8.2687|8.2865|8.3076|8.3155|8.3313|8.362|8.368|8.3765|8.3834|8.3786|8.3797|8.3805|8.3805|8.3954|8.4001|8.4046||8.4047|8.419|8.419|8.419|8.4434|8.4434|8.4434|8.4434|8.4434|8.4574|8.4574|8.4574|8.4574|8.4574|8.4574|8.4574|8.4613|8.4613|8.4613|8.4713|8.4713|12.6149|12.6149|12.6185|12.6253|12.6304|12.6304|12.6312|12.6401|12.6548|12.6627|12.6648|12.6727|12.6854|12.6868|12.6882|12.7359|12.7472|12.7483|12.7495|12.7798|12.7791|12.7424|12.5004|12.5246|12.5257||||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0567|SIBN|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9955|24.4508|24.4976|24.7612|24.9655|25.1638|28.4061|28.6125|31.8463|||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0568|SIEB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.944|20.952|20.952|20.952|20.952|20.994|20.996|21.005|21.005|22.195|22.874|22.874|22.89|22.8963|22.8925|22.9128|22.9112|22.1707|22.9167|22.4232|22.3892|22.932|22.4194|22.416|22.3958|22.3737|22.2706|22.2621|22.222|22.1357|22.0971|22.0852|22.0823|22.0823|22.0848|22.0824|22.123|22.123|22.1205|22.106||22.2088|22.2065|22.2025|22.2123|22.2123|22.2084|22.2042||23.2141|22.1941|22.1894|22.1853|22.1793|22.1764|22.1722|22.1227|22.1188|22.1155|22.1065|22.1055|22.1016|22.1012|22.0982|22.0974|22.0875|22.0851|22.0851|22.0851|22.0851|22.0851|22.0851||22.0851|22.0851|22.0851|22.0851|22.0851|22.0851|22.089|22.0851|22.0851|22.0851|22.0851|27.1572|27.1572|27.1572|27.1572|27.1572|27.1572|27.1572|27.1572|27.1572|30.4598|30.6537||||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0569|SIFI|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0570|SIGA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.867|6.242|6.588|6.578|6.578|6.578|6.578|6.578|6.578|6.603|7.2548|7.2776|7.4535|7.4718|7.5501|8.0461|9.1611|10.1396|10.1396|10.1401|11.1776|12.9021|13.247|16.4552|17.1617|18.6769|23.4375|23.4525|24.5006|24.5006|24.5006|24.5006|24.5006|26.5006|26.5006|27.0006|28.0701|32.4522|33.0144|33.4977|33.7781|33.9375|33.9552|35.099|35.2069||36.0115|37.2713|38.1744|43.0616|43.5737|43.6719|46.346|49.0194|50.3811|51.314|51.4185|51.6374|51.6384|51.6384|51.6425|51.6425|52.1235|52.3965|52.5933|53.1088|53.3353|53.5043|53.5043|53.5043|53.5043|53.843|54.1143|54.1143|54.1143|54.2843|54.2843|78.6926|78.7801|78.9089|78.9089|79.039|79.039|79.1601|80.3205|80.7634|80.9415|81.0465|81.0743|81.2699|81.0474|78.6187||||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0571|SITE|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5422|39.5422|39.5422|39.5766|39.5859|39.733|39.7663|39.9563|40.1236|40.5307|40.8033|40.8901|40.9795|41.1994|41.3544|41.5708|41.8624|41.978||||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0572|SKY|shares_outstanding|0||||11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.145|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.217|11.157|11.217|11.157|11.157|11.121|11.1206|10.644|10.572|10.573|10.4284|10.024|9.802|9.666|9.6661|9.433|9.433|9.433|9.4331|9|9|9|8.9999|8.87|8.7455|8.6829|8.6214|8.478|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|8.3912|56.188|56.713|56.713|56.657|56.657|56.665|56.666|56.665|56.665||||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0573|SLCT|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0325|5.0325|5.0325|5.0325|5.0325|5.0316|5.0325|5.0607|5.0607|5.0656|5.0691|5.0916|5.1096|5.1096|6.4918|6.497|6.5412|6.5503|6.7309|6.7309|6.7992|6.8227|6.8276||6.8311|6.8361|6.8377|6.838|6.838|6.8918|6.9136|6.9136|6.9136|6.9136|6.8604|6.8604|6.9136|6.9136|6.9136|6.9136|6.9165|6.9214|6.9214|6.9214|6.9217|6.9312|11.3494|11.378|11.378|11.4994|11.5771|11.583|11.584|11.6192|11.6322|11.6454|11.6616|11.6625|11.6626|14.0091|14.0139|14.0249|19.2961|19.3115|19.3265|19.262|18.5131|18.3301|18.0557|17.8626|17.7866|||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0574|SLDB|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.151|35.4769|35.4448|35.4325|35.4325|35.4149|35.3989|45.9989|45.9876|46.0707|46.0684||||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0575|SLP|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4||||13.4||||13.5341|13.5341|13.5341|13.5421|13.5433|13.5433|13.5433|13.5433|13.6333|13.6333|13.6333|13.6333|13.6333|13.6333|13.6333|13.6373|13.6475|13.7575|13.7575|14.1505|14.2082|14.3254|14.4646|14.5066|14.5366|14.6002|14.6002|14.7638|14.819|14.899|14.9591|15.4328|15.7614|15.9814|16.1614|16.2314|16.4064||16.0515|16.0319|15.8531|15.684|15.6815|16.0662|15.8|15.502|15.5|15.4324|15.5328|15.5729|15.5729|15.9156|15.923|15.9278|15.9278|16.0213|16.0309|16.0739|16.0739|16.1625|16.3428|16.8411|16.8456|16.8521|16.8921|16.996|16.966|17.0295|17.052|17.2305|17.2305|17.2406|17.2453|17.2877|17.2877|17.326|17.3651|17.4598|17.4598|17.5152|17.5315|17.6233|17.6241|17.768|17.8201||||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0576|SMBC|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||7.212|7.212|7.212|7.212|6.892|6.896|7.212|7.212|6.552|6.552|6.532|7.212|6.448|6.42|5.968|5.68|||5.512|5.516|5.26|5.0154|5.044|5.044|5.0154|5.0863|5.0903|4.8528|4.8289|4.8289|4.8409|4.7829|4.7672|4.6976|4.6116|4.6161|4.6161|4.624|4.524|4.474|4.4826|4.4826|4.4656|4.4656|4.4656|4.4656|4.4727|4.4727|4.4727|4.4727|4.4016|4.3906|4.4693|4.4693|4.3817|4.4217|4.176|4.176|4.176|4.176|4.176|4.176|4.176|4.176|4.176|4.196|4.198|4.2|6.5|6.5|6.501|6.5042|6.5142|6.5142|6.5881|6.5935|6.5995|6.6235|6.6809|7.3827|7.3827|7.4137|7.4197|7.4247|7.4284|7.4376|7.4376|7.4369|7.45|7.45|8.5914|8.5914|8.5884|8.9931|8.9966|8.9959|9.3131|9.3247|9.2893|9.2018|9.3282|9.1283|9.1274|9.1266|||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0577|SMBK|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6251|1.6251|1.6251|1.6115|1.5932|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6251|1.6368|1.6368|1.6368|1.6368|1.6568|1.6568|1.6568|1.6568|1.6595|1.6608|5.7321|5.8065|5.8172|5.8243|5.8854|5.896|8.2111|8.2193|8.2433|11.1526|11.2338|12.7046|12.7503|13.9335|13.9516|13.9532|13.958|14.0082|15.222|15.2169|15.2332|||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0578|SMHI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|17.6714|17.6714|17.6754|17.7866|20.4416|20.4379|20.4392|21.0793|21.7653|21.8262|21.8815|23.0272|23.024||||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0579|SMMF|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3136||||||||3.614||||5.1763|||7.7161|7.7149|7.7161|7.7149|7.6824|7.6789|7.6784|7.6789|7.6789|7.6789|7.6789|7.6762|7.6682|7.6695|7.6706|7.6706|7.6682|7.6833|7.6842|7.6919|7.7033|7.7036|7.7955|7.7977|7.6713|7.8076|7.8079|7.7724|7.753|7.753|7.753|8.1009|8.1075|8.1075|8.1095|8.1095||8.1145|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1256|8.1387|8.1417|8.1507|8.1536|8.1603|8.1603|8.1603|9.0845|11.5844|10.8437|10.6582|10.4899|10.6819|10.6923|10.7018|10.737|10.7505|12.2997|12.3117|12.3586|12.3664|12.3737|12.3824|12.3129|12.6615|12.45|12.4008|12.4085|12.9202|12.922|12.9769|||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0580|SMPL|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|50.3125|50.3125|50.3125|50.3125|70.5826|70.5826|70.5826|70.5826|80.8492|81.8885|81.9154|81.8303|81.9153|95.3338|95.3785|95.3797||||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0581|SMTA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0582|SNBR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8516|27.2759|27.042|26.5562|26.6687|26.7238|26.8248|26.9306|27.0834|27.1894|27.2723|27.4397|27.6598|44.3536|44.4743|46.0676|46.2907|49.6129|50.4404|53.6276|54.5633|54.9797|53.9213|53.7155|54.0973|53.9992|52.9367|53.5712|53.6312|53.922|52.68|51.544|49.297|45.354|44.653|44.597|44.834|44.929|45.0033|45.3007|45.24|45.5958|45.5898|54.347|54.6227|55.024|55.415|55.452|55.5857|55.991|56.174|56.397|56.705|56.263|56.04|55.903|55.65|55.603|55.242|54.901|54.273|53.743|53.289|52.67|52.3706|51.414|50.646|48.632|47.1509|45.929|44.941|43.569|41.8046|41.066|39.819|38.813|36.943|34.893|33.216|30.868|30.213|29.323|28.427|27.961|27.636|27.725|27.757|||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0583|SND|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6387|38.8165|40.3385|40.3727|40.393|40.393|40.4741|40.5292|40.5504|39.9745|40.0204|40.2094|40.2338|40.2345|39.6071|39.7541|43.529|||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0584|SNDX|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3727|17.769|17.7705|18.1798|18.2152|18.2449|22.2198|22.313|24.39|24.6979|22.7058|24.0514|24.836|27.0958|27.1179|27.1405|27.1405|30.2408|38.5127||||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0585|SNNA|shares_outstanding|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0586|SNR|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.3999|66.4154|66.4154|86.5295|86.5341|85.4476|82.1142|82.1142|82.1272|82.1272|82.1412|82.1489|82.1489|82.1489|82.1489|82.1489|82.1489|82.1489|82.2098|83.1263|82.9644|82.9644|82.8802|83.0234||||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0587|SOI|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4658|42.466|42.466|45.821|46.04|46.441|46.626|46.627|46.664|46.845|46.956|46.704|44.445|44.512||||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0588|SONA|shares_outstanding|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8146|6.7992|7.4783|6.7985|6.7985|6.7985|6.7985|6.7985|6.7985||6.7985|6.7985|6.7985|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5902|11.5906|11.5906|11.5949|11.6086|12.1946|12.2167|12.2178|12.2324|12.2022|12.2344|12.2449|12.2489|12.2616|12.2636|12.33|23.9104|23.9165|23.9365|23.9877|24.0465|24.0518|24.0523|24.1071|24.1173|24.1718|24.1815|24.2977|24.3616||||||||||||||||||||||||||