CollectAI

close-nasdaq_stocks

2025/07/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20250710	6.4	6.4	6.4	6.4	0	6.4
AACG.US	ATA Creativity Global	20250710	0.834	0.8999	0.82	0.8538	16596	0.8538	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20250710	10.05	10.06	10.03	10.03	103300	10.03	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20250710	10.17	10.21	10.16	10.21	1400	10.21	up	up	correct
AAIDX.US	AAIDX	20250710	20.59	20.59	20.59	20.59	0	20.4329
AAL.US	American Airlines Group Inc	20250710	12.3	13.18	12.13	12.94	148906600	12.94	up	up	correct
AAME.US	Atlantic American Corporation	20250710	2.18	2.183	2.01	2.045	15496	2.045	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20250710	27.89	29	26.68	28.25	3410453	28.25	up	up	correct
AAON.US	AAON Inc	20250710	77.13	82.6199	74.5	79.99	2461959	79.99	up	up	correct
AAPL.US	Apple Inc	20250710	210.51	213.48	210.03	212.41	44443600	212.1692	up	up	correct
AATC.US	Image Sensing Systems Inc	20250710	7.47	7.5	7.32	7.5	6400	7.3404	up	down	incorrect
ABCB.US	Ameris Bancorp	20250710	67.03	68.1	67.03	67.44	398000	67.44	up	up	correct
ABCL.US	AbCellera Biologics Inc	20250710	4.3	4.33	4.14	4.25	4258756	4.25	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20250710	5.77	5.875	5.7117	5.85	601704	5.85	up	up	correct
ABNB.US	Airbnb Inc	20250710	137.055	138.415	136.05	137	4934019	137	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20250710	1.26	1.32	1.21	1.3	361500	1.3	up	up	correct
ABR.US	PF	20250710	21.2254	21.28	21.2008	21.27	5633	20.8781	up	up	correct
ABSI.US	Absci Corporation Common Stock	20250710	2.85	2.85	2.72	2.73	2957339	2.73	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20250710	3.32	3.335	3.235	3.28	859973	3.28	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20250710	4.6	4.95	3.28	3.35	1431223	3.35	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20250710	21.57	22.12	21.37	22.06	1477076	22.06	up	up	correct
ACB.US	Aurora Cannabis Inc	20250710	4.59	4.84	4.5008	4.69	1420892	4.69	up	up	correct
ACET.US	Adicet Bio Inc	20250710	0.7	0.7567	0.6971	0.7398	554269	0.7398	up	up	correct
ACGL.US	Arch Capital Group Ltd	20250710	87.47	88.58	86.54	88.56	2525775	88.56	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20250710	16.9	17.16	16.9	17.08	60100	17.08	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20250710	20.595	20.81	20.595	20.73	24000	20.73	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20250710	24.46	25.04	23.99	24.69	1555620	24.69	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20250710	2.36	2.39	2.295	2.33	444500	2.33	down	down	correct
ACIU.US	AC Immune SA	20250710	2.07	2.15	2.05	2.11	123270	2.11	up	up	correct
ACIW.US	ACI Worldwide Inc	20250710	45.31	45.54	44.7	45.11	628306	45.11	down	down	correct
ACLS.US	Axcelis Technologies Inc	20250710	75.07	76.8	74.5	75.65	371688	75.65	up	up	correct
ACMR.US	ACM Research Inc	20250710	29.35	29.51	28.5803	29.19	705498	29.19	down	down	correct
ACNB.US	ACNB Corporation	20250710	44.39	44.46	44.16	44.16	15828	44.16	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20250710	1.61	1.6275	1.54	1.59	1282526	1.59	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20250710	36.16	36.34	35.35	35.49	410900	35.2909	down	down	correct
ACTG.US	Acacia Research Corporation	20250710	3.79	3.91	3.79	3.84	247241	3.84	up	up	correct
ACVA.US	ACV Auctions Inc	20250710	16.52	16.745	16.42	16.52	885900	16.52
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20250710	0.519	0.526	0.47	0.499	42235	9.98	down	down	correct
ADAG.US	Adagene Inc	20250710	1.96	1.98	1.86	1.94	26945	1.94	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20250710	0.2765	0.285	0.2603	0.2743	520160	0.2743	down	down	correct
ADBE.US	Adobe Inc	20250710	371.99	373.5	365.51	371.43	4023925	371.43	down	down	correct
ADC.US	PA	20250710	17.01	17.18	17.01	17.18	12068	17.009	up	up	correct
ADI.US	Analog Devices Inc	20250710	244.78	245.74	242.22	245.13	2428200	245.13	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20250710	0.318	0.4149	0.318	0.41	6634276	0.41	up	up	correct
ADMA.US	ADMA Biologics Inc	20250710	18.36	18.69	17.9	18.47	2103737	18.47	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20250710	2.15	2.15	2	2.07	33300	2.07	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20250710	0.0058	0.0058	0.0056	0.0056	136555	0.0056	down	down	correct
ADP.US	Automatic Data Processing Inc	20250710	307.35	308.4699	305.32	305.82	1421547	305.82	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20250710	11.97	12.355	11.84	12.08	2654417	12.08	up	up	correct
ADSK.US	Autodesk Inc	20250710	300	300.48	281.65	286.11	4699680	286.11	down	down	correct
ADTN.US	ADTRAN Inc	20250710	9.44	9.495	9.23	9.41	771583	9.41	down	down	correct
ADTX.US	Aditxt Inc	20250710	1.21	1.263	1.18	1.22	569502	1.22	up	up	correct
ADUS.US	Addus HomeCare Corporation	20250710	113.77	115.009	112	112.2	148008	112.2	down	down	correct
ADV.US	Advantage Solutions Inc	20250710	1.58	1.67	1.57	1.63	324025	1.63	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20250710	2.53	2.75	2.52	2.72	202481	2.72	up	up	correct
ADVWW.US	Advantage Solutions Inc	20250710	0.0106	0.0146	0.0106	0.0106	10337	0.0106
ADXN.US	Addex Therapeutics Ltd	20250710	8.78	9.266	8.78	8.94	2923	8.94	up	up	correct
ADXS.US	Advaxis Inc	20250710	0.1203	0.1203	0.1203	0.1203	0	0.1203
AEAEU.US	AltEnergy Acquisition Corp. Unit	20250710	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20250710	3.35	3.4	3.13	3.39	32831	3.39	up	up	correct
AEHR.US	Aehr Test Systems	20250710	13.295	15.1485	13.16	14.585	2577466	14.585	up	up	correct
AEI.US	Alset EHome International Inc	20250710	1.06	1.1399	1.05	1.11	25061	1.11	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20250710	141.13	144.54	140.76	143.62	367463	143.527	up	up	correct
AEMD.US	Aethlon Medical Inc	20250710	1.28	1.28	1.1793	1.225	854263	1.225	down	down	correct
AEP.US	American Electric Power Company Inc	20250710	104.1	106.23	103.86	106.04	2483000	105.1729	up	up	correct
AEYE.US	AudioEye Inc	20250710	12.2	12.38	11.75	12.1	65673	12.1	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20250710	18.785	18.79	18.6666	18.79	11538	18.79	up	up	correct
AFCG.US	AFC Gamma Inc	20250710	4.65	4.715	4.565	4.57	157239	4.57	down	down	correct
AFIB.US	Acutus Medical Inc	20250710	0.0005	0.0008	0.0005	0.0008	11225	0.0008	up	up	correct
AFRM.US	Affirm Holdings Inc	20250710	69.11	69.3665	67.19	68.545	4056699	68.545	down	down	correct
AFYA.US	Afya Limited	20250710	16.36	16.49	15.99	16.02	68538	16.02	down	down	correct
AGEN.US	Agenus Inc	20250710	5.17	5.98	5.065	5.92	1594934	5.92	up	down	incorrect
AGFY.US	Agrify Corporation	20250710	24.67	25.73	24.5	25.68	7200	25.68	up	down	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20250710	38.97	40.06	38	39.53	978020	39.53	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20250710	2.79	2.99	2.65	2.95	272533	2.95	up	up	correct
AGNC.US	AGNC Investment Corp	20250710	9.495	9.53	9.43	9.45	18214539	9.3319	down	down	correct
AGNCM.US	AGNC Investment Corp	20250710	24.65	24.68	24.62	24.67	10068	24.67	up	up	correct
AGNCN.US	AGNC Investment Corp	20250710	25.3	25.35	25.3	25.35	15270	25.35	up	up	correct
AGNCO.US	AGNC Investment Corp	20250710	25.21	25.238	25.139	25.21	19100	25.21
AGNCP.US	AGNC Investment Corp.	20250710	24.96	24.97	24.88	24.92	14003	24.92	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20250710	0.78	0.849	0.763	0.798	212289	7.182	up	up	correct
AGYS.US	Agilysys Inc	20250710	115.33	116.43	112.96	115.21	143503	115.21	down	down	correct
AHCO.US	AdaptHealth Corp	20250710	9.25	9.6	9.13	9.45	1007620	9.45	up	up	correct
AIHS.US	Senmiao Technology Limited	20250710	0.32	0.32	0.3073	0.3101	14060	3.101	down	down	correct
AIP.US	Arteris Inc. Common Stock	20250710	9.49	9.555	9.07	9.22	393815	9.22	down	down	correct
AIRG.US	Airgain Inc	20250710	4.3635	4.43	4.2005	4.24	8982	4.24	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20250710	5.15	5.15	4.75	4.99	901968	4.99	down	down	correct
AIRTP.US	Air T Inc	20250710	17.29	17.4	17.29	17.39	1911	16.9313	up	down	incorrect
AKAM.US	Akamai Technologies Inc	20250710	80.59	80.61	79.23	79.44	1144647	79.44	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20250710	4	4.01	3.89	3.98	3312111	3.98	down	up	incorrect
AKRO.US	Akero Therapeutics Inc	20250710	50.82	52.07	50.04	52	778800	52	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20250710	1.1297	1.145	1.1245	1.145	6165	1.145	up	down	incorrect
AKYA.US	Akoya Biosciences Inc	20250710	1.29	1.29	1.29	1.29	0	1.29
ALCO.US	Alico Inc	20250710	32.16	32.7	32.16	32.4	18989	32.4	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20250710	4.5	4.92	4.435	4.8	1410924	4.8	up	down	incorrect
ALEC.US	Alector Inc	20250710	1.64	1.745	1.62	1.72	711080	1.72	up	down	incorrect
ALF.US	Alfi Inc	20250710	10.525	10.53	10.52	10.52	32900	10.52	down	up	incorrect
ALGM.US	Allegro MicroSystems Inc	20250710	37.63	38.45	37.12	37.51	3996871	37.51	down	up	incorrect
ALGN.US	Align Technology Inc	20250710	200.88	205.36	197.98	204.48	697900	204.48	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20250710	8.64	8.88	8.43	8.79	53597	8.79	up	down	incorrect
ALGT.US	Allegiant Travel Company	20250710	56.01	60	54.5388	58.59	730970	58.59	up	down	incorrect
ALHC.US	Alignment Healthcare Inc	20250710	13.82	13.82	13.27	13.38	2611449	13.38	down	up	incorrect
ALKS.US	Alkermes plc	20250710	30.05	30.9	29.89	30.46	1380666	30.46	up	up	correct
ALKT.US	Alkami Technology Inc	20250710	30.68	30.88	29.77	30.19	702765	30.19	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20250710	1.23	1.32	1.2	1.26	8098316	1.26	up	up	correct
ALLT.US	Allot Ltd	20250710	10.36	10.77	10.23	10.36	1011448	10.36
ALNY.US	Alnylam Pharmaceuticals Inc	20250710	322.47	324.82	319.15	322.64	489400	322.64	up	up	correct
ALOT.US	AstroNova Inc	20250710	11.67	11.68	11.1613	11.46	18537	11.46	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20250710	0.0001	0.0001	0.0001	0.0001	609	0.0001
ALRM.US	Alarm.com Holdings Inc	20250710	57.08	57.32	56.52	56.62	260462	56.62	down	down	correct
ALRS.US	Alerus Financial Corporation	20250710	22.66	22.75	22.53	22.73	65477	22.73	up	up	correct
ALT.US	Altimmune Inc	20250710	4	4.5	3.92	4.4	9363153	4.4	up	up	correct
ALTO.US	Alto Ingredients Inc	20250710	1.24	1.29	1.24	1.25	171874	1.25	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20250710	0.5098	0.53	0.4845	0.497	339723	0.497	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20250710	3.02	3.13	3	3.05	165300	3.05	up	up	correct
AMAL.US	Amalgamated Financial Corp	20250710	33.08	33.58	33.08	33.35	104795	33.1884	up	up	correct
AMAT.US	Applied Materials Inc	20250710	198	199.42	196.65	198.03	5230356	197.4641	up	down	incorrect
AMBA.US	Ambarella Inc	20250710	68.09	68.62	66.78	67.46	591716	67.46	down	up	incorrect
AMCX.US	AMC Networks Inc	20250710	5.97	6.13	5.93	6.04	482175	6.04	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20250710	143	145.82	141.85	144.16	61101473	144.16	up	down	incorrect
AMED.US	Amedisys Inc	20250710	97.56	97.84	97.38	97.67	217241	97.67	up	down	incorrect
AMGN.US	Amgen Inc	20250710	296.19	302.38	295.17	300.37	1925800	297.9529	up	down	incorrect
AMKR.US	Amkor Technology Inc	20250710	22.17	22.23	21.78	21.89	1319437	21.89	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20250710	2.35	2.439	2.31	2.31	335004	2.31	down	down	correct
AMPGW.US	AmpliTech Group Inc	20250710	0.678	0.678	0.678	0.678	11	0.678
AMPH.US	Amphastar Pharmaceuticals Inc	20250710	22.44	22.8304	22.2	22.21	464802	22.21	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20250710	13.21	13.27	12.65	12.86	953596	12.86	down	down	correct
AMRK.US	A	20250710	23.03	24.06	23.03	23.92	242508	23.7089	up	up	correct
AMRN.US	Amarin Corporation plc	20250710	17.29	17.49	17.04	17.32	96123	17.32	up	up	correct
AMSC.US	American Superconductor Corporation	20250710	40.02	40.33	38.45	39.715	886951	39.715	down	down	correct
AMSF.US	AMERISAFE Inc	20250710	43.28	43.445	42.7969	43.18	130655	43.18	down	down	correct
AMST.US	Amesite Inc	20250710	3.36	3.46	3.17	3.42	84600	3.42	up	up	correct
AMTB.US	Amerant Bancorp Inc	20250710	19.65	20.1	19.65	19.99	242000	19.9022	up	up	correct
AMTX.US	Aemetis Inc	20250710	3.36	3.53	3.33	3.34	1015585	3.34	down	down	correct
AMWD.US	American Woodmark Corporation	20250710	56.79	58.455	56.43	57.64	214032	57.64	up	up	correct
AMZN.US	Amazon.com Inc	20250710	221.55	222.79	219.7	222.26	30370590	222.26	up	up	correct
ANAB.US	AnaptysBio Inc	20250710	25.64	26.155	25.24	26.09	462541	26.09	up	up	correct
ANDE.US	The Andersons Inc	20250710	37.96	39.1	37.95	38.45	217551	38.45	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20250710	1.73	1.79	1.7115	1.77	8008	1.77	up	up	correct
ANGI.US	Angi Inc	20250710	16.53	17.13	16.5	16.85	805066	16.85	up	up	correct
ANGO.US	AngioDynamics Inc	20250710	9.64	9.84	9.31	9.48	668310	9.48	down	down	correct
ANIK.US	Anika Therapeutics Inc	20250710	11.15	11.84	11.15	11.78	258188	11.78	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20250710	66.3	66.5849	64.86	66.1	397542	66.1	down	down	correct
ANIX.US	Anixa Biosciences Inc	20250710	3.14	3.2408	3.07	3.14	86710	3.14
ANNX.US	Annexon Inc	20250710	2.77	2.965	1.85	2.8	7998444	2.8	up	up	correct
ANSS.US	ANSYS Inc	20250710	366.01	374.78	364.75	374.52	1126900	374.52	up	up	correct
ANTE.US	AirNet Technology Inc	20250710	0.69	1.09	0.6327	1.04	843674	1.04	up	up	correct
ANY.US	Sphere 3D Corp	20250710	0.6107	0.72	0.6101	0.6461	2276316	0.6461	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20250710	27.9	28.895	27.51	28.04	238441	28.04	up	up	correct
AOUT.US	American Outdoor Brands Inc	20250710	9.91	9.95	9.65	9.7	96405	9.7	down	down	correct
APA.US	APA Corporation	20250710	20.24	20.495	19.8303	20.4	6140862	20.1258	up	up	correct
APDN.US	Applied DNA Sciences Inc	20250710	5.21	5.34	4.93	5.34	104256	5.34	up	up	correct
APEI.US	American Public Education Inc	20250710	30.88	31.83	30.39	30.99	339289	30.99	up	up	correct
API.US	Agora Inc	20250710	4.14	4.14	3.88	3.93	434165	3.93	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20250710	19.45	19.63	18.9269	19.53	1913608	19.53	up	up	correct
APLT.US	Applied Therapeutics Inc	20250710	0.395	0.415	0.3902	0.4141	2449825	0.4141	up	up	correct
APM.US	Aptorum Group Limited	20250710	0.9	0.93	0.8626	0.93	47496	0.93	up	up	correct
APOG.US	Apogee Enterprises Inc	20250710	43.69	45.095	43.375	43.96	419239	43.689	up	up	correct
APP.US	AppLovin Corporation	20250710	359.355	359.355	334.5257	346.32	5626851	346.32	down	down	correct
APPF.US	AppFolio Inc	20250710	245.18	248.8468	241.75	245.36	192664	245.36	up	up	correct
APPN.US	Appian Corporation	20250710	31.08	31.11	30	30.51	559222	30.51	down	down	correct
APPS.US	Digital Turbine Inc	20250710	5.61	5.64	5.295	5.4	4212982	5.4	down	down	correct
APRE.US	Aprea Therapeutics Inc	20250710	1.88	1.9688	1.76	1.77	51533	1.77	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20250710	3.06	3.15	2.95	3.01	135947	3.01	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20250710	1.63	1.6629	1.63	1.65	7504	1.65	up	up	correct
APYX.US	Apyx Medical Corporation	20250710	2.26	2.3488	1.975	2.16	234697	2.16	down	down	correct
AQB.US	AquaBounty Technologies Inc	20250710	0.7887	0.8399	0.7701	0.7858	181492	0.7858	down	down	correct
AQMS.US	Aqua Metals Inc	20250710	0.5502	0.65	0.5467	0.557	452136	5.57	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20250710	4.01	4.04	3.87	4.03	1022582	4.03	up	up	correct
ARAY.US	Accuray Incorporated	20250710	1.42	1.45	1.39	1.41	609267	1.41	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20250710	1.63	1.65	1.58	1.63	1017177	1.63
ARBEW.US	Arbe Robotics Ltd. Warrant	20250710	0.225	0.235	0.206	0.22	7500	0.22	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20250710	0.28	0.2988	0.24	0.277	9745879	0.277	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20250710	3.19	3.6	2.98	3.6	37900	3.1525	up	up	correct
ARCB.US	ArcBest Corporation	20250710	83.36	86.81	83.36	84.42	352956	84.2786	up	up	correct
ARCC.US	Ares Capital Corporation	20250710	22.52	22.82	22.48	22.78	3481768	22.78	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20250710	14.95	14.9545	13.9	14.48	415358	14.48	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20250710	0.0001	0.0001	0.0001	0.0001	0	0.0001
ARDX.US	Ardelyx Inc	20250710	4.6	4.71	4.53	4.7	4165110	4.7	up	up	correct
AREC.US	American Resources Corporation	20250710	1.03	1.14	0.911	1.11	5215494	1.11	up	up	correct
ARGO.US	PA	20250710	25.16	25.21	25.16	25.18	14919	25.18	up	up	correct
ARGX.US	argenx SE	20250710	554.84	568.47	549.85	563.31	364300	563.31	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20250710	9.2	9.775	9.105	9.41	2895483	9.41	up	up	correct
ARKO.US	Arko Corp	20250710	4.67	4.73	4.59	4.63	295547	4.6014	down	down	correct
ARKOW.US	Arko Corp	20250710	0.0119	0.0119	0.0108	0.0119	5900	0.0119
ARKR.US	Ark Restaurants Corp	20250710	8.86	8.89	8.75	8.75	2417	8.75	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20250710	26.87	27	26.5597	26.85	205338	26.2388	down	down	correct
AROW.US	Arrow Financial Corporation	20250710	27.41	27.875	27.41	27.595	26097	27.3037	up	down	incorrect
ARQQ.US	Arqit Quantum Inc	20250710	39.795	40.03	37.66	38.27	851000	38.27	down	up	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20250710	0.96	1.1	0.9106	0.9106	47558	0.9106	down	up	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20250710	14.14	15.355	14.04	15.27	2341460	15.27	up	down	incorrect
ARRY.US	Array Technologies Inc	20250710	7.75	7.92	7.625	7.64	4554928	7.64	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20250710	18.6	28.6	18.26	28.5	557023	28.5	up	down	incorrect
ARTNA.US	Artesian Resources Corporation	20250710	33.66	34.07	33.55	33.73	31200	33.4192	up	up	correct
ARTW.US	Art's	20250710	2.26	2.44	2.16	2.16	115146	2.16	down	down	correct
ARVN.US	Arvinas Inc	20250710	8.3	8.3	7.805	7.89	1851277	7.89	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20250710	18.98	19.24	18.56	18.86	1787473	18.86	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20250710	21.12	21.12	21.12	21.12	0	20.9699
ASLE.US	AerSale Corporation	20250710	6.11	6.17	6.08	6.12	140320	6.12	up	up	correct
ASMB.US	Assembly Biosciences Inc	20250710	18.53	18.68	18.01	18.22	22300	18.22	down	up	incorrect
ASML.US	ASML Holding N.V	20250710	808.93	811.1	798	802.09	1500053	800.0606	down	up	incorrect
ASO.US	Academy Sports and Outdoors Inc	20250710	50.39	52.465	49.94	51.88	1852949	51.88	up	down	incorrect
ASPC.US	Alpha Capital Acquisition Company	20250710	10.27	10.27	10.27	10.27	0	10.27
ASPCU.US	Alpha Capital Acquisition Company	20250710	10.22	10.22	10.22	10.22	0	10.22
ASPS.US	Altisource Portfolio Solutions S.A	20250710	13.92	14.48	12.744	13.68	51102	13.68	down	up	incorrect
ASPU.US	Aspen Group Inc	20250710	0.0762	0.0762	0.0762	0.0762	212	0.0762
ASRT.US	Assertio Holdings Inc	20250710	0.71	0.7265	0.6876	0.7101	271116	0.7101	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20250710	3.32	3.3317	3.21	3.29	38906	3.2563	down	up	incorrect
ASTC.US	Astrotech Corporation	20250710	5.8999	5.8999	5.55	5.65	2632	5.65	down	down	correct
ASTE.US	Astec Industries Inc	20250710	40.9	41.97	40.755	41.13	299089	41.0062	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20250710	6.97	7.14	6.965	6.99	539627	6.99	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20250710	0.53	0.53	0.465	0.5	4410	0.5	down	down	correct
ASTS.US	AST SpaceMobile Inc	20250710	43.28	45.35	42.7606	43.97	8656280	43.97	up	up	correct
ASUR.US	Asure Software Inc	20250710	10.67	10.67	10.39	10.42	52287	10.42	down	down	correct
ASYS.US	Amtech Systems Inc	20250710	4.84	4.8951	4.66	4.87	42209	4.87	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20250710	2.665	2.76	2.53	2.73	3929763	2.73	up	up	correct
ATEC.US	Alphatec Holdings Inc	20250710	11.42	12.01	11.26	11.58	1647435	11.58	up	up	correct
ATER.US	Aterian Inc	20250710	1.54	1.56	1.46	1.48	151208	1.48	down	down	correct
ATEX.US	Anterix Inc	20250710	24.62	24.69	23.93	24.13	144170	24.13	down	down	correct
ATHA.US	Athira Pharma Inc	20250710	0.391	0.459	0.3901	0.421	514695	0.421	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20250710	3.8639	3.99	3.8639	3.89	36319	3.89	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20250710	57.11	59.49	56.38	59.04	268278	59.04	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20250710	24.37	24.5	24.37	24.5	3100	24.1182	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20250710	22.03	22.03	21.95	21.975	24500	21.975	down	down	correct
ATLO.US	Ames National Corporation	20250710	18.27	18.485	18.26	18.4	16228	18.4	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20250710	0.0789	0.0789	0.0789	0.0789	0	0.0789
ATNF.US	180 Life Sciences Corp	20250710	0.852	0.9	0.81	0.885	73600	0.885	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20250710	0.0081	0.0082	0.0081	0.0081	7693	0.0081
ATNI.US	ATN International Inc	20250710	18.57	18.8293	18.41	18.72	35529	18.72	up	up	correct
ATOM.US	Atomera Incorporated	20250710	5.34	5.38	5.1	5.19	392927	5.19	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20250710	0.8991	0.92	0.87	0.8879	953817	0.8879	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20250710	9.25	9.6	9.25	9.48	35112	9.48	up	down	incorrect
ATRC.US	AtriCure Inc	20250710	31.77	32.44	31.395	32.06	376062	32.06	up	down	incorrect
ATRO.US	Astronics Corporation	20250710	31.53	31.74	29.91	31.09	717700	31.09	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20250710	0.2511	0.355	0.239	0.252	3567	0.252	up	down	incorrect
ATXS.US	Astria Therapeutics Inc	20250710	6.75	6.89	6.5423	6.67	276914	6.67	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20250710	33.16	33.89	33.16	33.67	841904	33.3043	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20250710	24.9554	24.9554	24.85	24.85	891	24.85	down	down	correct
AUDC.US	AudioCodes Ltd	20250710	9.7	9.765	9.65	9.66	59358	9.4676	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20250710	4.57	4.8545	4.22	4.37	209710	4.37	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20250710	8.285	9.1	8.28	8.93	5349110	8.93	up	up	correct
AUR.US	Aurora Innovation Inc	20250710	5.34	5.53	5.26	5.38	11344200	5.38	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20250710	6.58	6.79	6.48	6.77	95519	6.77	up	up	correct
AUROW.US	Aurora Innovation Inc	20250710	0.7769	0.7835	0.73	0.7301	51072	0.7301	down	down	correct
AUTL.US	Autolus Therapeutics plc	20250710	2.47	2.495	2.41	2.48	918412	2.48	up	up	correct
AUUD.US	Auddia Inc	20250710	4.08	4.28	4	4.09	29100	4.09	up	up	correct
AUUDW.US	Auddia Inc	20250710	0.0217	0.0217	0.0206	0.0206	400	0.0206	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20250710	4.24	4.29	4.1899	4.23	332253	4.23	down	down	correct
AVAV.US	AeroVironment Inc	20250710	238.03	243.41	234.8	237.57	2035906	237.57	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20250710	9.52	9.79	9.43	9.77	754425	9.77	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20250710	9.85	9.85	9.84	9.84	1754565	9.84	down	down	correct
AVGO.US	Broadcom Inc	20250710	279.79	281.18	272.7	275.4	17891600	275.4	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20250710	3.75	3.825	3.75	3.78	324325	3.78	up	up	correct
AVNW.US	Aviat Networks Inc	20250710	24.57	24.76	24.19	24.2	73623	24.2	down	down	correct
AVO.US	Mission Produce Inc	20250710	12.03	12.505	12	12.47	314757	12.47	up	up	correct
AVPT.US	Avepoint Inc	20250710	18.71	18.82	17.87	18.2	1047000	18.2	down	down	correct
AVPTW.US	AVPTW	20250710	7.11	7.11	6.5	6.65	38874	6.6371	down	down	correct
AVT.US	Avnet Inc	20250710	56.34	57.24	56	56.3	536600	56.3	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20250710	4.96	4.96	4.801	4.9	21165	4.9	down	up	incorrect
AVXL.US	Anavex Life Sciences Corp	20250710	10.75	11.19	10.64	11.18	1102539	11.18	up	down	incorrect
AWRE.US	Aware Inc	20250710	2.05	2.25	2.04	2.25	122702	2.25	up	up	correct
AXGN.US	AxoGen Inc	20250710	11.68	12.28	11.63	12.05	1131200	12.05	up	up	correct
AXON.US	Axon Enterprise Inc	20250710	802.11	803	728.43	732.99	1227628	732.99	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20250710	112.35	112.5	109.92	110.73	718000	110.73	down	down	correct
AXTI.US	AXT Inc	20250710	2.3	2.35	2.14	2.26	1364408	2.26	down	down	correct
AYRO.US	Ayro Inc	20250710	6.93	7	6.8474	6.8474	3675	6.8474	down	down	correct
AYTU.US	Aytu Biopharma Inc	20250710	2.4	2.4	2.26	2.29	133256	2.29	down	down	correct
AZN.US	AstraZeneca PLC	20250710	71.65	72.46	71.29	71.81	4046703	71.3237	up	up	correct
BAC.US	PQ	20250710	17.65	17.74	17.6	17.69	84270	17.4236	up	up	correct
BAND.US	Bandwidth Inc	20250710	16.03	16.15	15.6764	16.12	229620	16.12	up	up	correct
BANF.US	BancFirst Corporation	20250710	130.06	131.785	129.07	130.91	204180	130.91	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20250710	25.98	25.98	25.98	25.98	100	25.98
BANR.US	Banner Corporation	20250710	68.55	69.505	68.11	68.7	309844	68.1697	up	up	correct
BANX.US	StoneCastle Financial Corp	20250710	20.88	21.24	20.84	21.24	19300	21.24	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20250710	2.59	2.7	2.54	2.64	75676	2.64	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20250710	24.35	24.4	24.11	24.39	689282	24.39	up	up	correct
BATRA.US	The Liberty Braves Group	20250710	48.17	49.03	48.17	48.87	35700	48.87	up	up	correct
BATRK.US	The Liberty Braves Group	20250710	45.61	46.465	45.5	46.37	299400	46.37	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20250710	6.72	7	6.7145	6.95	88759	6.95	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20250710	4.17	4.3401	3.9339	4.25	41083	4.25	up	up	correct
BBIG.US	Vinco Ventures Inc	20250710	0.0002	0.0002	0.0002	0.0002	3310	0.0002
BBIO.US	BridgeBio Pharma Inc	20250710	46.09	46.8	45.93	46.27	2424941	46.27	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20250710	3.15	3.179	3.01	3.02	94582	3.02	down	down	correct
BBSI.US	Barrett Business Services Inc	20250710	42.76	43.43	42.76	43.06	176661	42.9856	up	up	correct
BCAB.US	BioAtla Inc	20250710	0.3977	0.3999	0.3802	0.3866	631763	0.3866	down	down	correct
BCBP.US	BCB Bancorp Inc	20250710	9.1	9.22	9.05	9.1	52501	8.9293
BCDA.US	BioCardia Inc	20250710	2.4	2.45	2.3009	2.42	80665	2.42	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20250710	1.255	1.255	1.18	1.22	293662	1.22	down	down	correct
BCML.US	BayCom Corp	20250710	28.8	29.05	28.2	28.72	17659	28.72	down	down	correct
BCOR.US	Blucora Inc	20250710	33.049	33.93	33.049	33.826	7200	33.826	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20250710	10.16	10.52	10.16	10.52	30363	10.52	up	up	correct
BCPC.US	Balchem Corporation	20250710	162.86	164.01	161.53	161.93	123994	161.93	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20250710	9.005	9.07	8.85	8.88	2198804	8.88	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20250710	2.1	2.1798	1.965	2.07	2082956	2.07	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20250710	0.05	0.0699	0.0488	0.0698	23805	0.0698	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20250710	8	8.09	7.77	8.09	256512	8.09	up	up	correct
BDSX.US	Biodesix Inc	20250710	0.3142	0.32	0.304	0.3054	580757	0.3054	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20250710	2.65	2.7686	2.62	2.74	778700	2.74	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20250710	22.51	22.51	21.04	22.03	3310878	22.03	down	up	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20250710	1.28	1.3199	1.25	1.27	31988	1.27	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20250710	0.25	0.25	0.25	0.25	747	0.25
BEEM.US	Beam Global	20250710	1.72	1.725	1.66	1.68	154700	1.68	down	down	correct
BELFA.US	Bel Fuse Inc	20250710	93	94	92.46	94	2672	93.9384	up	up	correct
BELFB.US	Bel Fuse Inc	20250710	102.225	103.72	100.9556	102.3	112973	102.2296	up	up	correct
BFC.US	Bank First Corporation	20250710	122.87	124.9999	121.49	123	122224	123	up	up	correct
BFIN.US	BankFinancial Corporation	20250710	11.66	11.95	11.63	11.89	42969	11.7882	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20250710	0.84	0.8799	0.8302	0.848	106877	0.848	up	up	correct
BFST.US	Business First Bancshares Inc	20250710	26.27	26.53	26.25	26.38	84457	26.2283	up	up	correct
BGFV.US	Big 5 Sporting Goods Corporation	20250710	1.41	1.42	1.41	1.41	412633	1.41
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20250710	1.85	1.91	1.83	1.862	71826	1.862	up	up	correct
BHF.US	Brighthouse Financial Inc	20250710	52.08	52.59	51.74	52.13	644097	52.13	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20250710	19.2	19.65	19.2	19.4	31264	19.4	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20250710	13.1	13.29	13.05	13.17	20200	13.17	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20250710	15.1	15.3	14.935	15.14	94300	15.14	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20250710	19.45	19.54	19.021	19.15	50000	19.15	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20250710	18.59	18.9	18.36	18.44	52900	18.44	down	down	correct
BIDU.US	Baidu Inc	20250710	88.69	88.73	87.65	88.44	1722100	88.44	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20250710	5.19	5.19	5.07	5.08	373840	5.08	down	down	correct
BIIB.US	Biogen Inc	20250710	133.45	137.19	132.77	135.33	992000	135.33	up	up	correct
BILI.US	Bilibili Inc	20250710	21.83	21.84	21.49	21.84	1578640	21.84	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20250710	4.46	4.5	4.37	4.42	75615	4.42	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20250710	11	11.85	10.73	11.73	97422	11.73	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20250710	1.04	1.09	1	1.07	23200420	1.07	up	up	correct
BIVI.US	BioVie Inc	20250710	8.06	8.0601	7.451	7.57	59576	7.57	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20250710	1.69	1.69	1.61	1.65	27100	1.65	down	down	correct
BJRI.US	BJ's Restaurants Inc	20250710	43.52	44.085	42.97	43.09	303824	43.09	down	down	correct
BKNG.US	Booking Holdings Inc	20250710	5722.12	5766.29	5664.147	5718.51	169242	5718.51	down	down	correct
BKR.US	Baker Hughes Company	20250710	39.22	39.76	38.8	39.71	6619200	39.5012	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20250710	14.49	14.67	14.45	14.6	3700	14.6	up	up	correct
BKYI.US	BIO	20250710	0.806	0.8196	0.8	0.806	127477	0.806
BL.US	BlackLine Inc	20250710	56.58	57.17	55.96	56.01	538584	56.01	down	down	correct
BLBD.US	Blue Bird Corporation	20250710	44.52	45.925	44.52	45.49	373703	45.49	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20250710	7.42	8.39	7.322	8.35	162000	8.35	up	up	correct
BLDE.US	Blade Air Mobility Inc	20250710	4.14	4.27	4.13	4.25	487941	4.25	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20250710	0.22	0.2386	0.22	0.2386	2788	0.2386	up	up	correct
BLDP.US	Ballard Power Systems Inc	20250710	1.94	1.97	1.9	1.94	7917829	1.94
BLFS.US	BioLife Solutions Inc	20250710	22.32	23.25	22.265	22.72	284973	22.72	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20250710	9.62	9.65	9.4934	9.55	34852	9.55	down	down	correct
BLIN.US	Bridgeline Digital Inc	20250710	1.451	1.47	1.44	1.44	12234	1.44	down	down	correct
BLKB.US	Blackbaud Inc	20250710	65.81	66.15	65.11	65.83	202976	65.83	up	up	correct
BLMN.US	Bloomin' Brands Inc	20250710	9.82	10.255	9.71	10.17	3000139	9.9581	up	up	correct
BLNK.US	Blink Charging Co	20250710	1.03	1.1	1.01	1.03	3754629	1.03
BLRX.US	BioLineRx Ltd	20250710	4.91	5.0632	4.74	4.88	55824	4.88	down	up	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20250710	5.51	5.51	5.32	5.35	238159	5.35	down	up	incorrect
BMBL.US	Bumble Inc	20250710	6.74	7	6.655	6.68	1953033	6.68	down	down	correct
BMEA.US	Biomea Fusion Inc	20250710	1.95	2	1.89	1.93	1020045	1.93	down	down	correct
BMRA.US	Biomerica Inc	20250710	3.47	3.78	3.29	3.34	476298	3.34	down	down	correct
BMRC.US	Bank of Marin Bancorp	20250710	25.75	25.95	25.425	25.83	42646	25.5411	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20250710	59.57	59.57	58.21	58.82	1670217	58.82	down	down	correct
BNGO.US	Bionano Genomics Inc	20250710	3.35	3.43	3.34	3.4	78844	3.4	up	down	incorrect
BNIX.US	Bannix Acquisition Corp. Common Stock	20250710	12	12	12	12	7	12
BNIXW.US	Bannix Acquisition Corp. Warrant	20250710	0.044	0.044	0.044	0.044	263	0.044
BNR.US	Burning Rock Biotech Limited	20250710	3.88	3.98	3.88	3.98	5729	3.98	up	up	correct
BNTC.US	Benitec Biopharma Inc	20250710	13.86	14.2	13.4401	13.79	84180	13.79	down	down	correct
BNTX.US	BioNTech SE	20250710	112.4	114	111.76	113.92	667956	113.92	up	up	correct
BOKF.US	BOK Financial Corporation	20250710	103.45	105.32	102.885	104.45	181915	103.88	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20250710	6.2	6.4	6.15	6.32	23935	6.32	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20250710	1.55	1.59	1.45	1.53	267940	1.53	down	down	correct
BOOM.US	DMC Global Inc	20250710	8.38	8.57	8.3264	8.42	70390	8.42	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20250710	5.11	5.11	4.89	4.93	32979	4.93	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20250710	14.113	14.29	14.05	14.05	6967	14.05	down	down	correct
BOXL.US	Boxlight Corporation	20250710	2.14	2.14	2.07	2.14	14904	2.14
BPMC.US	Blueprint Medicines Corporation	20250710	129.49	129.49	129.23	129.33	5983948	129.33	down	down	correct
BPOP.US	Popular Inc	20250710	114.74	115.435	113.0906	113.76	455174	113.76	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20250710	25.2	25.2	25.12	25.2	2786	24.9433
BPRN.US	The Bank of Princeton	20250710	32.55	32.7	32.37	32.37	9269	32.054	down	down	correct
BPTH.US	Bio	20250710	0.1651	0.1699	0.161	0.1626	40707	0.1626	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20250710	15.73	15.73	15.66	15.68	5500	15.68	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20250710	13.41	13.59	13.41	13.49	12100	13.49	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20250710	14.73	14.85	14.71	14.85	3200	14.85	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20250710	15.09	15.125	14.85	14.9	6600	14.9	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20250710	4.49	4.6272	4.49	4.615	26973	4.615	up	up	correct
BRID.US	Bridgford Foods Corporation	20250710	7.56	7.88	7.5385	7.88	9846	7.88	up	up	correct
BRKL.US	Brookline Bancorp Inc	20250710	11.13	11.305	11.13	11.18	467789	11.0303	up	up	correct
BRKR.US	Bruker Corporation	20250710	42.56	44.8	42.22	43.58	3580303	43.58	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20250710	1.49	1.55	1.49	1.51	22387	1.343	up	down	incorrect
BROG.US	Brooge Energy Limited	20250710	2.04	2.25	2.04	2.1	3841	2.1	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20250710	1.57	1.65	1.57	1.6	51246	1.6	up	up	correct
BRY.US	Berry Corporation	20250710	3.21	3.25	3.13	3.21	472535	3.1761
BRZE.US	Braze Inc. Class A Common Stock	20250710	28.53	28.67	27.295	27.9	1709774	27.9	down	down	correct
BSBK.US	Bogota Financial Corp	20250710	7.8988	8.2467	7.7637	8.2467	7589	8.2467	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20250710	18.74	19.75	17.44	19.14	209639	18.9102	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20250710	0.051	0.06	0.051	0.06	5700	0.06	up	up	correct
BSGM.US	BioSig Technologies Inc	20250710	6.31	6.62	5.13	5.86	2158537	5.86	down	down	correct
BSRR.US	Sierra Bancorp	20250710	31.695	32.1	31.695	31.8	35012	31.5219	up	up	correct
BSVN.US	Bank7 Corp	20250710	44.25	45.29	44.25	45.1	27269	45.1	up	up	correct
BSY.US	Bentley Systems Incorporated	20250710	56.09	56.8	55.19	56.68	1638691	56.68	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20250710	2	2.1467	1.99	2	301124	2
BTBD.US	BT Brands Inc. Common Stock	20250710	1.28	1.298	1.28	1.2966	1108	1.2966	up	up	correct
BTBT.US	Bit Digital Inc	20250710	3.555	3.63	3.39	3.47	55216809	3.47	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20250710	4.315	4.72	3.85	4.29	12710410	4.29	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20250710	0.387	0.427	0.387	0.409	16050	0.409	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20250710	7.25	7.3	7.2	7.2	374400	7.0427	down	down	correct
BUSE.US	First Busey Corporation	20250710	24.07	24.38	24.03	24.26	314452	24.0115	up	up	correct
BVS.US	Bioventus Inc	20250710	7.23	7.44	7.18	7.39	296552	7.39	up	up	correct
BWAY.US	BrainsWay Ltd	20250710	12.94	12.94	12.52	12.635	20595	12.635	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20250710	16.54	16.845	16.54	16.68	33628	16.68	up	up	correct
BWEN.US	Broadwind Inc	20250710	1.87	1.88	1.845	1.88	31048	1.88	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20250710	37.99	38	37.67	37.84	15607	37.6501	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20250710	30.15	31.7	30.15	31.09	112813	31.09	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20250710	9.6	9.6	9.25	9.27	36300	9.0723	down	down	correct
BYFC.US	Broadway Financial Corporation	20250710	7.66	7.66	7.5	7.52	2585	7.52	down	down	correct
BYND.US	Beyond Meat Inc	20250710	3.53	3.62	3.5048	3.59	1024043	3.59	up	up	correct
BYRN.US	Byrna Technologies Inc	20250710	32.36	32.36	24.61	25.42	3177100	25.42	down	down	correct
BYSI.US	BeyondSpring Inc	20250710	2.3	2.31	2.25	2.25	6300	2.25	down	down	correct
BZ.US	Kanzhun Ltd ADR	20250710	18.73	18.995	18.72	18.95	2578040	18.95	up	up	correct
BZUN.US	Baozun Inc	20250710	2.62	2.65	2.6	2.61	144435	2.61	down	down	correct
CAAS.US	China Automotive Systems Inc	20250710	4.15	4.25	4.1	4.23	39739	4.23	up	up	correct
CABA.US	Cabaletta Bio Inc	20250710	1.71	1.775	1.69	1.74	1669477	1.74	up	up	correct
CAC.US	Camden National Corporation	20250710	43.31	43.715	43.265	43.5	74473	43.0801	up	up	correct
CACC.US	Credit Acceptance Corporation	20250710	518.55	533.075	518.55	530.46	86757	530.46	up	up	correct
CADCX.US	CADCX	20250710	24.93	24.93	24.93	24.93	0	24.7759
CADE.US	PA	20250710	20.8	20.86	20.66	20.73	7359	20.4007	down	down	correct
CADEX.US	CADEX	20250710	25.08	25.08	25.08	25.08	0	24.9078
CADFX.US	CION Ares Diversified Credit Fund W	20250710	25.35	25.35	25.35	25.35	0	25.1789
CADL.US	Candel Therapeutics Inc. Common Stock	20250710	6.2	6.42	5.8539	6.15	1133021	6.15	down	down	correct
CADSX.US	CADSX	20250710	25.19	25.19	25.19	25.19	0	25.0269
CADUX.US	CADUX	20250710	25.33	25.33	25.33	25.33	0	25.1489
CADWX.US	CADWX	20250710	25.16	25.16	25.16	25.16	0	24.9899
CAKE.US	The Cheesecake Factory Incorporated	20250710	63.19	65.41	63.19	64.17	878204	63.8887	up	up	correct
CALA.US	Calithera Biosciences Inc	20250710	0.0001	0.0001	0.0001	0.0001	12178	0.0001
CALM.US	Cal	20250710	101.61	102.595	100.71	100.74	507225	98.5418	down	down	correct
CAMP.US	CalAmp Corp	20250710	1.5	1.689	1.5	1.54	120000	1.54	up	up	correct
CAMT.US	Camtek Ltd	20250710	91.5	91.7599	89.16	89.46	214942	89.46	down	down	correct
CAN.US	Canaan Inc	20250710	0.71	0.732	0.7	0.718	31273300	0.718	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20250710	11.45	11.535	10.62	11.4	1603587	11.4	down	down	correct
CAR.US	Avis Budget Group Inc	20250710	179.46	194.94	176.66	189.19	1788300	189.19	up	up	correct
CARE.US	Carter Bankshares Inc	20250710	18.16	18.3	18.08	18.22	73570	18.22	up	up	correct
CARG.US	CarGurus Inc	20250710	34.82	35.375	34.4833	34.68	808783	34.68	down	down	correct
CARV.US	Carver Bancorp Inc	20250710	1.81	1.885	1.7608	1.8499	120367	1.8499	up	up	correct
CASH.US	Meta Financial Group Inc	20250710	83.4	84.8254	83.145	83.85	164136	83.85	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20250710	1.361	1.45	1.36	1.43	18438	1.43	up	up	correct
CASS.US	Cass Information Systems Inc	20250710	44.82	45.19	44.7	44.88	46907	44.88	up	up	correct
CASY.US	Casey's General Stores Inc	20250710	521.04	526.7199	517.74	523.6	380541	523.0262	up	up	correct
CATY.US	Cathay General Bancorp	20250710	48.07	48.84	48.07	48.47	331766	48.47	up	up	correct
CBAN.US	Colony Bankcorp Inc	20250710	17.78	17.94	17.71	17.74	45540	17.6138	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20250710	1.13	1.15	1.07	1.08	171962	1.08	down	down	correct
CBFV.US	CB Financial Services Inc	20250710	28.98	29.24	28.82	29.04	12177	28.8032	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20250710	14.84	14.85	13.42	13.5	321500	13.5	down	down	correct
CBNK.US	Capital Bancorp Inc	20250710	35.11	35.63	35.025	35.36	42473	35.2254	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20250710	232.52	234.6	231.19	234.43	689600	234.43	up	down	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20250710	66.36	69.33	66.1	68.33	1122780	68.0708	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20250710	65.23	66.35	64.94	66.09	607000	66.09	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20250710	14.26	14.62	14.26	14.47	250425	14.47	up	up	correct
CCB.US	Coastal Financial Corporation	20250710	103.97	104.595	101.73	101.96	84489	101.96	down	down	correct
CCBG.US	Capital City Bank Group Inc	20250710	41.01	42	41.01	41.66	34178	41.66	up	up	correct
CCCC.US	C4 Therapeutics Inc	20250710	2.02	2.035	1.89	1.99	1330900	1.99	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20250710	20.6	20.6	20.461	20.54	81000	20.1531	down	down	correct
CCEL.US	Cryo	20250710	4.9	4.9	4.8	4.85	11000	4.85	down	down	correct
CCEP.US	Coca	20250710	95.46	95.65	94.955	95.45	1358371	95.45	down	down	correct
CCLFX.US	CCLFX	20250710	10.58	10.58	10.58	10.58	0	10.58
CCNE.US	CNB Financial Corporation	20250710	24.1	24.475	24.005	24.22	114999	24.22	up	up	correct
CCNEP.US	CNB Financial Corporation	20250710	24.87	24.87	24.7	24.7	1200	24.2597	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20250710	49.28	50.96	49.12	50.52	390035	49.1526	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20250710	12.5	12.505	12.09	12.46	176000	12.46	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20250710	23.11	23.14	22.615	22.78	144057	22.78	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20250710	10.32	10.32	10.32	10.32	0	10.32
CDLX.US	Cardlytics Inc	20250710	1.8	1.91	1.73	1.79	1077644	1.79	down	down	correct
CDNA.US	CareDx Inc	20250710	20.28	20.8	20.0061	20.63	707549	20.63	up	up	correct
CDNS.US	Cadence Design Systems Inc	20250710	325.26	325.26	318.2	322.66	1463700	322.66	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20250710	50.88	52.31	49.31	50.88	464233	50.88
CDW.US	CDW Corporation	20250710	180.83	182.9	179.6	179.7	962544	179.0249	down	down	correct
CDXS.US	Codexis Inc	20250710	2.9	3.15	2.865	3.11	1324533	3.11	up	up	correct
CDZI.US	Cadiz Inc	20250710	3.01	3.09	3	3.07	337565	3.07	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20250710	17.04	17.1	17.04	17.09	2600	17.09	up	up	correct
CEDAX.US	CEDAX	20250710	21.8	21.8	21.8	21.8	0	21.8
CEDIX.US	Destra International & Event	20250710	21.82	21.82	21.82	21.82	0	21.82
CEDLX.US	CEDLX	20250710	21.78	21.78	21.78	21.78	0	21.78
CEDTX.US	CEDTX	20250710	21.66	21.66	21.66	21.66	0	21.66
CELC.US	Celcuity Inc	20250710	13.45	14.1917	13.41	13.62	168893	13.62	up	up	correct
CELH.US	Celsius Holdings Inc	20250710	46.39	46.39	45.03	45.18	4262300	45.18	down	down	correct
CELU.US	Celularity Inc	20250710	2.15	2.18	2.05	2.16	61400	2.16	up	up	correct
CELUW.US	Celularity Inc	20250710	0.055	0.0556	0.0499	0.0556	32457	0.0556	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20250710	0.1845	0.198	0.175	0.1851	98719	0.1851	up	down	incorrect
CENT.US	Central Garden & Pet Company	20250710	36.1	36.84	36.04	36.45	51303	36.45	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20250710	31.91	32.79	31.82	32.32	303815	32.32	up	down	incorrect
CENX.US	Century Aluminum Company	20250710	18.98	19.58	18.865	19.41	1471203	19.41	up	down	incorrect
CERS.US	Cerus Corporation	20250710	1.48	1.56	1.471	1.55	825372	1.55	up	up	correct
CERT.US	Certara Inc	20250710	11.212	11.71	11.212	11.5	1172048	11.5	up	up	correct
CETX.US	Cemtrex Inc	20250710	1.33	1.3979	1.28	1.28	1146878	1.28	down	down	correct
CETXP.US	Cemtrex Inc	20250710	0.37	0.37	0.37	0.37	500	0.37
CEVA.US	CEVA Inc	20250710	23.3	23.7	23.06	23.2	201705	23.2	down	down	correct
CFBK.US	CF Bankshares Inc	20250710	24.127	24.5	23.84	24.18	15055	24.1	up	up	correct
CFFI.US	C&F Financial Corporation	20250710	66.995	66.995	65.8485	66.72	10628	66.72	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20250710	6.35	6.37	6.29	6.35	526708	6.2603
CFLT.US	Confluent Inc. Class A Common Stock	20250710	25.46	25.56	23.88	24.5	7003444	24.5	down	down	correct
CG.US	The Carlyle Group Inc	20250710	57.54	58.84	56.8721	58.5	3309201	58.1794	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20250710	17.6	17.78	17.59	17.74	15000	17.4572	up	up	correct
CGBD.US	TCG BDC Inc	20250710	13.9	14.49	13.9	14.12	682388	14.12	up	up	correct
CGC.US	Canopy Growth Corporation	20250710	1.26	1.33	1.16	1.19	24458020	1.19	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20250710	22.33	22.33	22.33	22.33	0	22.33
CGEM.US	Cullinan Oncology Inc	20250710	7.78	7.94	7.6246	7.84	297306	7.84	up	up	correct
CGEN.US	Compugen Ltd	20250710	1.7	1.74	1.69	1.69	74092	1.69	down	down	correct
CGNT.US	Cognyte Software Ltd	20250710	9.12	9.165	8.99	9.04	221798	9.04	down	down	correct
CGNX.US	Cognex Corporation	20250710	33.4	35.04	33.34	34.74	2943609	34.6771	up	up	correct
CGO.US	Calamos Global Total Return Fund	20250710	11.75	11.78	11.72	11.74	13600	11.5807	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20250710	0.985	1.04	0.65	0.6997	245544797	0.6997	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20250710	11.3	11.905	11.3	11.86	18925	11.86	up	up	correct
CHCO.US	City Holding Company	20250710	126.6	127.57	125.54	125.78	286870	124.9909	down	down	correct
CHDN.US	Churchill Downs Incorporated	20250710	105.71	107.1	105.04	106.8	598300	106.8	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20250710	63.8	64.1	63	63.37	251275	63.37	down	down	correct
CHEK.US	Check	20250710	0.78	0.8	0.78	0.781	7900	0.781	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20250710	10.59	10.6	10.52	10.56	168900	10.3685	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20250710	232.07	232.07	221.26	221.26	868152	221.26	down	down	correct
CHMG.US	Chemung Financial Corporation	20250710	51.93	52.73	51.93	52.44	10845	52.44	up	up	correct
CHNR.US	China Natural Resources Inc	20250710	3.63	3.7115	3.5264	3.7	12624	3.7	up	up	correct
CHRS.US	Coherus BioSciences Inc	20250710	0.87	0.8886	0.8437	0.8672	1102358	0.8672	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20250710	99.62	102.5775	99.62	100.84	834992	100.84	up	up	correct
CHSCL.US	CHS Inc	20250710	25.5	25.577	25.47	25.55	22600	25.55	up	up	correct
CHSCM.US	CHS Inc	20250710	24.193	24.2	24.07	24.16	35700	24.16	down	down	correct
CHSCN.US	CHS Inc	20250710	25.1	25.11	24.92	24.97	34600	24.97	down	down	correct
CHSCO.US	CHS Inc	20250710	26.4	26.45	26.36	26.41	9000	26.41	up	up	correct
CHSCP.US	CHS Inc	20250710	27.9	27.9	27.75	27.83	7400	27.83	down	down	correct
CHTR.US	Charter Communications Inc	20250710	403.32	406.58	401.1	401.58	927200	401.58	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20250710	7.18	7.2	7.15	7.17	126700	7.0711	down	down	correct
CHX.US	ChampionX Corporation	20250710	26.54	27.15	26.22	26.92	2040601	26.92	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20250710	11.07	11.11	11	11.05	298300	10.8502	down	down	correct
CIFR.US	Cipher Mining Inc	20250710	6.17	6.51	6.03	6.24	44983340	6.24	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20250710	1.4	1.5	1.27	1.43	235394	1.43	up	down	incorrect
CIGI.US	Colliers International Group Inc	20250710	132.53	135.8	132.53	134.73	86811	134.73	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20250710	146.5	148.335	145.44	147.855	456473	147.855	up	down	incorrect
CIVB.US	Civista Bancshares Inc	20250710	24.86	24.99	24.54	24.82	48238	24.6033	down	up	incorrect
CIZN.US	Citizens Holding Company	20250710	8.4	8.4	8.4	8.4	0	8.4
CLAR.US	Clarus Corporation	20250710	3.59	3.71	3.59	3.68	97504	3.6533	up	up	correct
CLBK.US	Columbia Financial Inc	20250710	15.03	15.3	15.03	15.21	80317	15.21	up	up	correct
CLBT.US	Cellebrite DI	20250710	15.31	15.35	14.5863	14.75	1589284	14.75	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20250710	22.31	22.82	21.7	22.68	642092	22.68	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20250710	0.1301	0.1301	0.1101	0.12	2963	0.12	down	down	correct
CLFD.US	Clearfield Inc	20250710	43.12	43.12	41.91	42.53	87275	42.53	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20250710	1.43	1.4579	1.39	1.41	33830	1.41	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20250710	0.56	0.58	0.53	0.55	51561	0.55	down	down	correct
CLLS.US	Cellectis S.A	20250710	1.62	1.65	1.59	1.65	33641	1.65	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20250710	15.85	16.67	15.805	16.63	514978	16.63	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20250710	2.21	2.255	2.1425	2.22	2102376	2.22	up	up	correct
CLNN.US	Clene Inc	20250710	3.83	3.83	3.74	3.76	20459	3.76	down	down	correct
CLNNW.US	Clene Inc	20250710	0.0231	0.0298	0.0231	0.027	1527	0.027	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20250710	12.47	12.47	12.47	12.47	0	12.47
CLOEU.US	Clover Leaf Capital Corp. Unit	20250710	10.81	10.81	10.81	10.81	0	10.81
CLOV.US	Clover Health Investments Corp	20250710	3.185	3.1999	3.03	3.05	8856494	3.05	down	down	correct
CLPS.US	CLPS Incorporation	20250710	0.9243	0.948	0.9243	0.928	8630	0.928	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20250710	12.23	12.3268	11.84	11.96	263133	11.96	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20250710	4.8	5.05	4.74	4.93	54662	4.93	up	up	correct
CLRO.US	ClearOne Inc	20250710	12	12.25	11.05	11.24	73873	11.24	down	down	correct
CLSD.US	Clearside Biomedical Inc	20250710	0.87	0.8998	0.846	0.8755	147928	0.8755	up	up	correct
CLSK.US	CleanSpark Inc	20250710	12.455	13	12.24	12.9	24988029	12.9	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20250710	12.663	12.75	12.6019	12.65	5036	12.65	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20250710	1.1645	1.1645	1.14	1.15	10239	1.15	down	down	correct
CMBM.US	Cambium Networks Corporation	20250710	0.429	0.46	0.4038	0.4408	362290	0.4408	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20250710	16.24	16.935	16.23	16.64	317515	16.5581	up	up	correct
CMCSA.US	Comcast Corporation	20250710	35.56	35.97	35.38	35.42	15137090	35.42	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20250710	8.03	8.38	7.81	8.19	8554	8.19	up	up	correct
CME.US	CME Group Inc	20250710	275.64	277.9	274.71	275.19	1602141	275.19	down	down	correct
CMLS.US	Cumulus Media Inc	20250710	0.134	0.135	0.118	0.118	9292	0.118	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20250710	1.18	1.198	1.15	1.16	268100	1.16	down	down	correct
CMPR.US	Cimpress plc	20250710	48.2	50.48	47.745	49.26	186557	49.26	up	up	correct
CMPS.US	COMPASS Pathways plc	20250710	3.555	3.82	3.52	3.72	2913410	3.72	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20250710	2.75	2.885	2.735	2.85	905563	2.85	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20250710	2.85	2.9	2.76	2.88	139841	2.88	up	up	correct
CNDT.US	Conduent Incorporated	20250710	2.75	2.815	2.72	2.74	924925	2.74	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20250710	1.51	1.55	1.48	1.53	36300	1.53	up	up	correct
CNEY.US	CN Energy Group. Inc	20250710	2.63	2.68	2.6	2.62	15851	2.62	down	down	correct
CNFR.US	Conifer Holdings Inc	20250710	0.7112	0.754	0.7112	0.754	4855	0.754	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20250710	24.82	25.42	24.74	25.31	325930	25.1231	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20250710	23.1	23.1	23	23.04	1800	22.7208	down	down	correct
CNRLX.US	CNRLX	20250710	15.7	15.7	15.7	15.7	0	15.7
CNROX.US	CNROX	20250710	6.59	6.59	6.59	6.59	0	6.59
CNSP.US	CNS Pharmaceuticals Inc	20250710	0.9295	0.9382	0.85	0.9075	9586	10.89	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20250710	14.01	14.74	13.85	14.65	937021	14.65	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20250710	1.17	1.17	1.09	1.15	99331	1.15	down	down	correct
CNTG.US	Centogene N.V	20250710	0.1617	0.1617	0.1617	0.1617	101	0.1617
CNTX.US	Context Therapeutics Inc. Common Stock	20250710	0.6586	0.68	0.64	0.6701	170309	0.6701	up	down	incorrect
CNTY.US	Century Casinos Inc	20250710	2.34	2.4223	2.322	2.39	33632	2.39	up	down	incorrect
CNXC.US	Concentrix Corporation	20250710	60.08	61.41	59.28	59.58	690700	59.2538	down	up	incorrect
CNXN.US	PC Connection Inc	20250710	67.51	68.14	67.21	67.26	59076	67.0956	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20250710	36.9	37.255	36.51	37.19	417230	37.19	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20250710	1.57	1.5844	1.5545	1.57	12471	1.57
CODA.US	Coda Octopus Group Inc	20250710	8.4	8.5	8.08	8.22	31293	8.22	down	up	incorrect
CODX.US	Co	20250710	0.25	0.2543	0.2422	0.2519	12198020	0.2519	up	down	incorrect
COF.US	PN	20250710	17.18	17.19	17.1	17.1501	9211	16.8852	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20250710	30.01	30.335	30.01	30.15	63113	30.15	up	up	correct
COGT.US	Cogent Biosciences Inc	20250710	10.49	11.3	10.435	10.85	6148846	10.85	up	up	correct
COHR.US	Coherent Inc	20250710	93.32	94.12	90.93	93.72	2313800	93.72	up	up	correct
COHU.US	Cohu Inc	20250710	20.62	20.865	20.4775	20.6	236010	20.6	down	down	correct
COIN.US	Coinbase Global Inc	20250710	372.405	389.16	369	388.96	17241600	388.96	up	up	correct
COKE.US	Coca	20250710	113.32	114.5	112.96	114.18	419934	113.9247	up	up	correct
COLB.US	Columbia Banking System Inc	20250710	24.83	25.34	24.8	25.18	1545488	25.18	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20250710	32.38	33.22	32.2	33	324239	33	up	up	correct
COLM.US	Columbia Sportswear Company	20250710	62.97	64.78	62.84	63.57	526556	63.2169	up	up	correct
COMM.US	CommScope Holding Company Inc	20250710	7.96	8.01	7.76	7.86	3382278	7.86	down	down	correct
COMS.US	COMSovereign Holding Corp	20250710	0.0025	0.0025	0.0025	0.0025	0	0.0025
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20250710	0.0002	0.0002	0.0002	0.0002	0	0.0002
COOP.US	Mr. Cooper Group Inc	20250710	147.55	150.17	141.63	148.36	1220800	148.36	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20250710	71.08	72.485	70.16	72.01	806857	72.01	up	up	correct
COST.US	Costco Wholesale Corporation	20250710	987	988	969.07	970.17	2897000	968.8278	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20250710	18.65	18.65	18.65	18.65	390	18.65
CPIX.US	Cumberland Pharmaceuticals Inc	20250710	3.06	3.3419	3.06	3.34	26913	3.34	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20250710	0.83	0.99	0.751	0.9	22233300	0.9	up	down	incorrect
CPRDX.US	CPRDX	20250710	11.51	11.51	11.51	11.51	0	11.4432
CPREX.US	CPREX	20250710	11.51	11.51	11.51	11.51	0	11.4432
CPRSX.US	CPRSX	20250710	11.5	11.5	11.5	11.5	0	11.4392
CPRT.US	Copart Inc	20250710	47.75	48.33	47.35	47.99	7779900	47.99	up	up	correct
CPRTX.US	CPRTX	20250710	11.49	11.49	11.49	11.49	0	11.4302
CPRX.US	Catalyst Pharmaceuticals Inc	20250710	21.43	22.0621	21.305	21.85	2001355	21.85	up	up	correct
CPSH.US	CPS Technologies Corporation	20250710	2.5	2.59	2.42	2.48	96307	2.48	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20250710	9.825	10.1174	9.78	10.07	13006	10.07	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20250710	16.35	16.49	16.285	16.29	88700	16.0149	down	down	correct
CRAI.US	CRA International Inc	20250710	195.39	198.09	194.7	196.64	141488	196.64	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20250710	8.35	8.72	8.18	8.36	209174	8.36	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20250710	1.79	1.79	1.67	1.74	1621029	1.74	down	up	incorrect
CRCT.US	Cricut Inc	20250710	5.81	5.82	5.58	5.63	806909	5.63	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20250710	4.11	4.2	4.02	4.16	775100	4.16	up	down	incorrect
CRDFX.US	CRDFX	20250710	22.36	22.36	22.36	22.36	0	22.36
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20250710	22.35	22.35	22.35	22.35	0	22.35
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20250710	1.39	1.39	1.31	1.37	237795	1.37	down	up	incorrect
CRDLX.US	CRDLX	20250710	22.35	22.35	22.35	22.35	0	22.35
CRDTX.US	Griffin Inst Access Credit Fund CL A	20250710	22.36	22.36	22.36	22.36	0	22.36
CREDX.US	CREDX	20250710	8.37	8.37	8.37	8.37	0	8.3079
CREG.US	China Recycling Energy Corporation	20250710	0.2318	0.239	0.225	0.2371	33553	2.371	up	down	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20250710	0.8518	0.8518	0.8518	0.8518	1677	0.8518
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20250710	10.8	10.875	10.645	10.78	136819	10.78	down	up	incorrect
CREX.US	Creative Realities Inc	20250710	3.39	3.47	3.3001	3.38	69676	3.38	down	down	correct
CRIS.US	Curis Inc	20250710	1.81	2	1.81	1.93	164883	1.93	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20250710	2.68	2.7	2.56	2.56	8200	2.56	down	down	correct
CRMD.US	CorMedix Inc	20250710	11.33	11.86	11.13	11.71	1493885	11.71	up	up	correct
CRMT.US	America's Car	20250710	60.13	62.53	60.13	61.18	69332	61.18	up	up	correct
CRNC.US	Cerence Inc	20250710	9.98	10.08	9.64	9.78	1781400	9.78	down	down	correct
CRNT.US	Ceragon Networks Ltd	20250710	2.62	2.63	2.5	2.51	1014802	2.51	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20250710	32	32.29	31.155	31.99	1477712	31.99	down	down	correct
CRON.US	Cronos Group Inc	20250710	2.07	2.15	2.07	2.1	2024659	2.1	up	up	correct
CROX.US	Crocs Inc	20250710	105.11	107.9	104.87	105.85	876613	105.85	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20250710	62	62	57.9	59	4590263	59	down	down	correct
CRSR.US	Corsair Gaming Inc	20250710	9.79	9.9	9.6782	9.72	320391	9.72	down	down	correct
CRTD.US	Creatd Inc	20250710	0.31	0.31	0.31	0.31	2500	0.31
CRTO.US	Criteo S.A	20250710	24.94	24.9672	24.03	24.26	248982	24.26	down	down	correct
CRUS.US	Cirrus Logic Inc	20250710	105.32	107.52	104.92	106.33	506901	106.33	up	up	correct
CRVL.US	CorVel Corporation	20250710	99.63	100.31	99.0001	99.71	108970	99.71	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20250710	4.21	4.3053	4.1006	4.25	471970	4.25	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20250710	512.99	514.5	486.57	487.11	4188515	487.11	down	down	correct
CRWS.US	Crown Crafts Inc	20250710	2.94	2.94	2.9	2.9	8378	2.9	down	down	correct
CSBR.US	Champions Oncology Inc	20250710	9	9	8.772	8.81	5389	8.81	down	down	correct
CSCO.US	Cisco Systems Inc	20250710	69.255	69.39	68.5613	68.76	15006060	68.76	down	down	correct
CSGP.US	CoStar Group Inc	20250710	84.025	86.14	83.556	86.05	2521702	86.05	up	up	correct
CSGS.US	CSG Systems International Inc	20250710	64.39	64.4	63.765	63.765	195109	63.765	down	down	correct
CSIQ.US	Canadian Solar Inc	20250710	13.56	14.1	13.555	14.09	2639496	14.09	up	up	correct
CSPI.US	CSP Inc	20250710	11.924	12.25	11.65	11.95	21158	11.95	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20250710	18.34	18.35	18.18	18.34	176602	18.1366
CSTE.US	Caesarstone Ltd	20250710	1.85	1.88	1.81	1.82	30280	1.82	down	down	correct
CSTL.US	Castle Biosciences Inc	20250710	20.07	20.26	19.68	19.84	282936	19.84	down	down	correct
CSWC.US	Capital Southwest Corporation	20250710	22.84	23.23	22.8	23.14	608815	22.7525	up	up	correct
CSX.US	CSX Corporation	20250710	33.28	33.98	33.2125	33.54	9782589	33.54	up	up	correct
CTAS.US	Cintas Corporation	20250710	216.21	217.65	214.87	216.56	1002300	216.1198	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20250710	55.01	55.85	54.95	55.54	42323	55.54	up	up	correct
CTHR.US	Charles & Colvard Ltd	20250710	0.2322	0.2322	0.2322	0.2322	210	0.2322
CTKB.US	Cytek Biosciences Inc. Common Stock	20250710	3.54	3.63	3.48	3.56	642705	3.56	up	up	correct
CTLP.US	Cantaloupe Inc	20250710	11.03	11.06	11.03	11.03	887958	11.03
CTMX.US	CytomX Therapeutics Inc	20250710	2.5	2.79	2.44	2.6	3723159	2.6	up	up	correct
CTRE.US	CareTrust REIT Inc	20250710	30.79	31.105	30.585	30.64	4165190	30.64	down	down	correct
CTRM.US	Castor Maritime Inc	20250710	2.31	2.44	2.2842	2.3801	62293	2.3801	up	up	correct
CTRN.US	Citi Trends Inc	20250710	30.33	31.325	30.33	30.66	58336	30.66	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20250710	79.26	79.445	76.41	76.73	4752287	76.3902	down	down	correct
CTSO.US	Cytosorbents Corporation	20250710	1.09	1.14	1.087	1.14	110452	1.14	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20250710	1.72	1.74	1.49	1.63	1110363	1.63	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20250710	2.52	2.52	2.52	2.52	0	2.52
CUE.US	Cue Biopharma Inc	20250710	0.79	0.8332	0.751	0.796	116407	0.796	up	down	incorrect
CURI.US	CuriosityStream Inc	20250710	4.62	4.68	4.5	4.66	447600	4.66	up	down	incorrect
CVAC.US	CureVac N.V	20250710	5.44	5.485	5.4302	5.45	818048	5.45	up	up	correct
CVBF.US	CVB Financial Corp	20250710	20.42	20.93	20.42	20.85	900544	20.85	up	up	correct
CVCO.US	Cavco Industries Inc	20250710	448.77	453.985	446.495	448.46	149126	448.46	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20250710	1.89	1.96	1.8106	1.96	437421	1.96	up	up	correct
CVGW.US	Calavo Growers Inc	20250710	26.78	27.59	26.69	27.37	335595	27.37	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20250710	25.74	26.35	25.71	25.81	141348	25.81	up	up	correct
CVLT.US	Commvault Systems Inc	20250710	175.07	175.07	161.335	170.07	815706	170.07	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20250710	6.93	7.2399	6.865	6.96	88392	6.96	up	up	correct
CVV.US	CVD Equipment Corporation	20250710	3.24	3.3838	3.24	3.31	9243	3.31	up	up	correct
CWBC.US	Community West Bancshares	20250710	20.88	21.13	20.88	20.99	31123	20.8592	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20250710	30.23	30.7269	30.2233	30.37	89738	30.37	up	up	correct
CWST.US	Casella Waste Systems Inc	20250710	112.57	112.68	110.69	111.1	307953	111.1	down	down	correct
CXDO.US	Crexendo Inc	20250710	6.25	6.25	5.96	6	137860	6	down	down	correct
CYAN.US	Cyanotech Corporation	20250710	0.37	0.46	0.37	0.46	3987	0.46	up	up	correct
CYBR.US	CyberArk Software Ltd	20250710	405.51	407.28	373.29	376.39	2093914	376.39	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20250710	3.52	4.34	3.52	4.2	236433	4.2	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20250710	5.6	6.26	4.9	4.96	15588	4.8245	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20250710	3.47	3.73	3.23	3.55	49506	3.55	up	up	correct
CYPS.US	Cyclo3pss Corporation	20250710	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20250710	7.56	7.72	7.44	7.51	260538	7.51	down	up	incorrect
CYTK.US	Cytokinetics Incorporated	20250710	36.78	36.95	35.92	36.59	1161520	36.59	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20250710	19.97	20.2399	19.97	20.22	16067	19.9125	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20250710	29.64	31.58	29.53	31.51	7540600	31.51	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20250710	15.205	15.44	14.98	15.11	36970	15.11	down	down	correct
DAKT.US	Daktronics Inc	20250710	16.44	16.78	16.17	16.44	338175	16.44
DALN.US	DallasNews Corporation Series A Common Stock	20250710	13.5	13.58	13.5	13.56	4528829	13.56	up	up	correct
DARE.US	Daré Bioscience Inc	20250710	2.4	2.42	2.37	2.39	42603	2.39	down	down	correct
DATS.US	DatChat Inc. Common Stock	20250710	2.71	2.712	2.58	2.63	81800	2.63	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20250710	0.211	0.211	0.211	0.211	100	0.211
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20250710	7	7.24	6.88	7.19	1609217	7.19	up	up	correct
DBGI.US	Digital Brands Group Inc	20250710	12.38	12.5	11.28	12.04	10900	12.04	down	down	correct
DBVT.US	DBV Technologies S.A	20250710	10.5286	10.98	10.5286	10.8339	2594	10.8339	up	up	correct
DBX.US	Dropbox Inc	20250710	27.59	27.76	27.205	27.32	3580693	27.32	down	down	correct
DCBO.US	Docebo Inc	20250710	29.46	29.5	28.71	29.08	43109	29.08	down	down	correct
DCGO.US	DocGo Inc	20250710	1.55	1.6101	1.49	1.5	584831	1.5	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20250710	28.66	29.26	28.66	29.07	226869	28.816	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20250710	19.42	19.42	19.35	19.41	1600	19.0771	down	down	correct
DCTH.US	Delcath Systems Inc	20250710	12.38	12.72	12.26	12.55	487166	12.55	up	up	correct
DDOG.US	Datadog Inc	20250710	142.851	143	136.81	137.49	9700400	137.49	down	down	correct
DENN.US	Denny's Corporation	20250710	4.22	4.43	4.16	4.22	1556271	4.22
DFH.US	Dream Finders Homes Inc	20250710	27.8	29.4	27.67	28.22	640440	28.22	up	up	correct
DGICA.US	Donegal Group Inc	20250710	18.67	18.7585	18.26	18.64	147511	18.4416	down	down	correct
DGICB.US	Donegal Group Inc	20250710	17.34	17.34	17.34	17.34	813	17.1562
DGII.US	Digi International Inc	20250710	35.28	35.57	34.5257	35.01	118985	35.01	down	down	correct
DGLY.US	Digital Ally Inc	20250710	2.22	2.3	2.22	2.25	54965	2.25	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20250710	4.18	4.195	4.11	4.185	435170	4.185	up	up	correct
DHC.US	Diversified Healthcare Trust	20250710	3.61	3.83	3.61	3.8	1759316	3.789	up	up	correct
DHCNI.US	DHCNI	20250710	16.15	16.22	16.09	16.15	6700	15.8038
DHCNL.US	Diversified Healthcare Trust	20250710	16.58	16.86	16.58	16.84	14004	16.4825	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20250710	155.76	159.415	155.01	158.38	29162	158.38	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20250710	2.78	2.7985	2.72	2.77	32616	2.77	down	down	correct
DIOD.US	Diodes Incorporated	20250710	57.48	58.9	57.43	57.76	368338	57.76	up	up	correct
DJCO.US	Daily Journal Corporation	20250710	388.37	395.915	386	394.43	43326	394.43	up	up	correct
DKNG.US	DraftKings Inc	20250710	42.83	44.665	42.485	44.57	10695100	44.57	up	up	correct
DLHC.US	DLH Holdings Corp	20250710	5.5723	5.685	5.5605	5.6	17334	5.6	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20250710	11.39	11.4899	11.12	11.4	1055758	11.4	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20250710	1.22	1.29	1.2	1.22	35914	1.22
DLTH.US	Duluth Holdings Inc	20250710	2.29	2.29	2.19	2.28	26328	2.28	down	down	correct
DLTR.US	Dollar Tree Inc	20250710	106.19	108.95	105.73	108.37	3723600	108.37	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20250710	3.75	3.82	3.655	3.67	195956	3.67	down	down	correct
DMLP.US	Dorchester Minerals L.P	20250710	27.6	27.8485	27.5	27.615	28451	26.9876	up	up	correct
DMRC.US	Digimarc Corporation	20250710	13.43	13.44	13.02	13.06	257814	13.06	down	down	correct
DNLI.US	Denali Therapeutics Inc	20250710	15.01	15.375	14.76	15.35	867268	15.35	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20250710	3.24	3.47	3.22	3.38	2668229	3.38	up	up	correct
DOCU.US	DocuSign Inc	20250710	79.075	79.255	75.99	76.36	3471820	76.36	down	down	correct
DOGZ.US	Dogness (International) Corporation	20250710	9.45	9.67	9.12	9.2	129762	9.2	down	up	incorrect
DOMO.US	Domo Inc	20250710	14.93	15.04	14.4171	14.43	586693	14.43	down	up	incorrect
DOOO.US	BRP Inc	20250710	50.44	52.06	50.26	51.21	203551	51.21	up	down	incorrect
DORM.US	Dorman Products Inc	20250710	126.09	127.605	125.05	125.19	114430	125.19	down	up	incorrect
DOX.US	Amdocs Limited	20250710	91.29	91.39	89.13	89.24	767194	89.24	down	up	incorrect
DOYU.US	DouYu International Holdings Limited	20250710	7.11	7.44	7.05	7.3	39040	7.3	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20250710	3.49	3.9	3.48	3.885	1947606	3.885	up	down	incorrect
DRIO.US	DarioHealth Corp	20250710	0.73	0.74	0.7106	0.7174	184567	0.7174	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20250710	0.66	0.72	0.66	0.72	7070	7.2	up	down	incorrect
DRRX.US	DURECT Corporation	20250710	0.619	0.69	0.615	0.6367	44069	0.6367	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20250710	17.25	18.225	17.2101	18.15	1100438	18.15	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20250710	4.15	4.15	3.954	4.04	65012	4.04	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20250710	102.54	104.41	101.06	104.41	465183	104.41	up	up	correct
DSP.US	Viant Technology Inc	20250710	14.14	14.27	13.52	13.64	153726	13.64	down	up	incorrect
DSWL.US	Deswell Industries Inc	20250710	2.74	2.76	2.74	2.75	10244	2.75	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20250710	4.7	4.87	4.611	4.83	173177	4.83	up	down	incorrect
DTSS.US	Datasea Inc	20250710	2	2.0986	1.99	2.0954	20218	2.0954	up	down	incorrect
DTST.US	Data Storage Corporation	20250710	3.45	3.56	3.43	3.56	36320	3.56	up	down	incorrect
DTSTW.US	Data Storage Corporation	20250710	0.143	0.18	0.11	0.17	7838	0.17	up	down	incorrect
DUO.US	Fangdd Network Group Ltd	20250710	2.65	2.7	2.35	2.42	1588292	2.42	down	up	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20250710	390.75	391.81	378.95	380.44	875755	380.44	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20250710	7.92	8.01	7.5	7.625	106226	7.625	down	up	incorrect
DVAX.US	Dynavax Technologies Corporation	20250710	10.77	10.995	10.74	10.9	1295201	10.9	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20250710	1.33	1.58	1.33	1.43	538400	1.43	up	down	incorrect
DXCM.US	DexCom Inc	20250710	85.24	85.92	84.06	85.46	3669900	85.46	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20250710	1.12	1.21	1.12	1.17	116352	1.17	up	up	correct
DXPE.US	DXP Enterprises Inc	20250710	93	94.95	92.07	93.73	124400	93.73	up	up	correct
DXYN.US	The Dixie Group Inc	20250710	0.4806	0.5155	0.4806	0.506	55886	0.506	up	up	correct
DYAI.US	Dyadic International Inc	20250710	0.95	1.0054	0.9375	0.9999	46884	0.9999	up	up	correct
DYN.US	Dyne Therapeutics Inc	20250710	8.88	8.93	8.535	8.8	3009464	8.8	down	down	correct
DYNT.US	Dynatronics Corporation	20250710	0.0948	0.1264	0.0948	0.095	15905	0.095	up	up	correct
EA.US	Electronic Arts Inc	20250710	151.88	152.91	150.92	151.3	1613126	151.3	down	down	correct
EBAY.US	eBay Inc	20250710	76.97	77.7	76.085	77.22	3905024	77.22	up	up	correct
EBC.US	Eastern Bankshares Inc	20250710	16.03	16.18	15.96	16.15	1142512	16.15	up	up	correct
EBET.US	Esports Technologies Inc	20250710	0.0001	0.0001	0.0001	0.0001	306	0.0001
EBMT.US	Eagle Bancorp Montana Inc	20250710	17.45	17.51	17.37	17.47	31968	17.3201	up	up	correct
EBON.US	Ebang International Holdings Inc	20250710	3.47	4.74	3.4408	4.67	304853	4.67	up	up	correct
ECOR.US	electroCore Inc	20250710	7.99	8.2899	7.18	7.55	230276	7.55	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20250710	40.89	41.56	40.89	41.13	181938	41.13	up	down	incorrect
EDAP.US	EDAP TMS S.A	20250710	1.55	1.6299	1.51	1.585	54792	1.585	up	down	incorrect
EDIT.US	Editas Medicine Inc	20250710	3.115	3.18	2.99	3.06	2562739	3.06	down	up	incorrect
EDRY.US	EuroDry Ltd	20250710	9.79	10.4443	9.2501	9.95	15648	9.95	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20250710	2.11	2.12	2.07	2.07	7800	2.07	down	up	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20250710	0.915	0.952	0.9	0.952	18265	0.952	up	down	incorrect
EDUC.US	Educational Development Corporation	20250710	1.3405	1.3467	1.296	1.3	6044	1.3	down	up	incorrect
EEFT.US	Euronet Worldwide Inc	20250710	106.86	107.91	106.22	107.37	242645	107.37	up	down	incorrect
EEIQ.US	Elite Education Group International Limited	20250710	0.557	0.63	0.52	0.6046	280320	0.6046	up	down	incorrect
EFOI.US	Energy Focus Inc	20250710	2.355	2.59	2.3038	2.53	74493	2.53	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20250710	56.86	58.165	56.655	57.83	207061	57.83	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20250710	0.0004	0.0004	0.0004	0.0004	401	0.0004
EGAN.US	eGain Corporation	20250710	6.684	6.82	6.665	6.76	91645	6.76	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20250710	21.21	21.48	21.01	21.31	290000	21.094	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20250710	28.17	28.23	28.1399	28.1716	1410	28.1716	up	down	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20250710	1.9	3.575	1.9	3.55	12100	3.55	up	up	correct
EH.US	EHang Holdings Limited	20250710	17.1	17.55	16.875	17.28	850815	17.28	up	up	correct
EHTH.US	eHealth Inc	20250710	4.15	4.189	4.12	4.14	152831	4.14	down	down	correct
EIOAX.US	EIOAX	20250710	8.82	8.82	8.82	8.82	0	8.82
EIOMX.US	EIOMX	20250710	8.68	8.68	8.68	8.68	0	8.68
EJH.US	E	20250710	2.6	2.88	2.43	2.71	403861	2.71	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20250710	3.61	3.61	3.39	3.45	105160	3.45	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20250710	3.39	3.495	3.301	3.45	371800	3.45	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20250710	0.375	0.38	0.375	0.3786	278749	0.3786	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20250710	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20250710	4.52	4.75	4.52	4.62	6346	4.62	up	up	correct
ELTK.US	Eltek Ltd	20250710	10.33	10.33	10.075	10.15	4705	10.15	down	down	correct
ELYS.US	Elys Game Technology Corp	20250710	0.0004	0.0004	0.0004	0.0004	0	0.0004
EM.US	Smart Share Global Limited	20250710	1.12	1.16	1.12	1.13	298001	1.13	up	up	correct
EML.US	The Eastern Company	20250710	24.28	24.51	24.04	24.49	6242	24.3744	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20250710	1.29	1.36	1.26	1.34	241500	1.34	up	up	correct
ENPH.US	Enphase Energy Inc	20250710	42.93	43.65	42.458	42.97	4880008	42.97	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20250710	2.22	2.2499	1.97	2.09	167335	2.09	down	down	correct
ENSG.US	The Ensign Group Inc	20250710	146.14	146.67	144.55	145.73	214168	145.73	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20250710	7.14	7.14	6.88	6.98	148399	6.98	down	down	correct
ENTG.US	Entegris Inc	20250710	86.75	89.01	85.5	88	2249992	87.9052	up	up	correct
ENTX.US	Entera Bio Ltd	20250710	1.86	1.86	1.82	1.84	9077	1.84	down	down	correct
ENVB.US	Enveric Biosciences Inc	20250710	1.33	1.3649	1.31	1.35	93179	1.35	up	up	correct
ENVX.US	Enovix Corporation	20250710	13.685	14.495	13.34	14.12	8612343	14.12	up	down	incorrect
EOLS.US	Evolus Inc	20250710	9.61	9.84	9.5	9.73	555686	9.73	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20250710	4.62	4.67	4.52	4.65	7960733	4.65	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20250710	0.38	0.399	0.38	0.39	2100	0.39	up	down	incorrect
EPIX.US	ESSA Pharma Inc	20250710	1.72	1.75	1.7001	1.75	59398	1.75	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20250710	7.24	7.24	7.04	7.1	111780	7.1	down	up	incorrect
EQ.US	Equillium Inc	20250710	0.328	0.375	0.31	0.3482	683727	0.3482	up	up	correct
EQBK.US	Equity Bancshares Inc	20250710	43.39	44.32	43.37	43.41	59700	43.41	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20250710	776.34	777.769	753.52	758.89	751071	754.2883	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20250710	1.56	1.56	1.48	1.52	869072	1.52	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20250710	8.21	8.215	8.13	8.18	18300820	8.18	down	down	correct
ERIE.US	Erie Indemnity Company	20250710	344.48	355.18	341.35	351.4	121777	351.4	up	up	correct
ERII.US	Energy Recovery Inc	20250710	13.28	13.65	13.28	13.38	304141	13.38	up	up	correct
ESCA.US	Escalade Incorporated	20250710	14.37	14.5018	14.32	14.32	8418	14.32	down	down	correct
ESEA.US	Euroseas Ltd	20250710	47	48.4999	47	47.3	37524	47.3	up	up	correct
ESGRO.US	Enstar Group Limited	20250710	19.32	19.49	19.24	19.46	88700	19.46	up	up	correct
ESGRP.US	Enstar Group Limited	20250710	19.95	20.4	19.87	20.355	44700	20.355	up	up	correct
ESLT.US	Elbit Systems Ltd	20250710	452.7	452.95	438.75	448.28	124272	448.28	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20250710	1.22	1.25	1.2	1.24	2895393	1.24	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20250710	100.29	100.93	96.72	97.65	310047	97.4747	down	down	correct
ESSA.US	ESSA Bancorp Inc	20250710	585	600	585	595	23478400	595	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20250710	45.36	47.11	45.0432	45.97	384078	45.97	up	up	correct
ETNB.US	89bio Inc	20250710	10.69	10.79	10.37	10.78	952128	10.78	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20250710	15.72	15.9417	15.4	15.56	363838	15.56	down	down	correct
ETSY.US	Etsy Inc	20250710	54.755	58.25	54.72	58.16	7015740	58.16	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20250710	10.79	10.88	10.53	10.84	169214	10.84	up	up	correct
EVER.US	EverQuote Inc	20250710	24.98	25.45	24.57	25.36	444421	25.36	up	up	correct
EVFM.US	Evofem Biosciences Inc	20250710	0.01	0.0102	0.0092	0.0092	764979	0.0092	down	down	correct
EVGN.US	Evogene Ltd	20250710	1.46	1.4798	1.43	1.45	73698	1.45	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20250710	3.405	3.595	3.37	3.46	3263619	3.46	up	up	correct
EVGOW.US	EVgo Equity Warrants	20250710	0.198	0.2	0.19	0.2	44500	0.2	up	up	correct
EVLO.US	Evelo Biosciences Inc	20250710	0.0005	0.0005	0.0005	0.0005	3000	0.0005
EVLV.US	Newhold Investment Corp	20250710	5.98	5.99	5.8	5.85	2736631	5.85	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20250710	0.4025	0.5002	0.3925	0.5	34068	0.5	up	up	correct
EVOK.US	Evoke Pharma Inc	20250710	6.53	6.79	5.7408	6.11	2680887	6.11	down	down	correct
EVOL.US	Evolving Systems Inc	20250710	0.41	0.41	0.41	0.41	600	0.41
EWBC.US	East West Bancorp Inc	20250710	107.69	108.98	107.0298	108.14	635283	107.4833	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20250710	5.49	5.585	5.48	5.515	216160	5.515	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20250710	14.04	14.075	13.59	13.87	625167	13.87	down	down	correct
EXAS.US	Exact Sciences Corporation	20250710	55.22	55.46	52.195	53.32	3888052	53.32	down	down	correct
EXC.US	Exelon Corporation	20250710	43.02	43.68	42.86	43.63	4369200	43.2449	up	up	correct
EXEL.US	Exelixis Inc	20250710	44.24	45.305	43.83	45.17	2005910	45.17	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20250710	2.38	2.4	2.33	2.34	779167	2.34	down	down	correct
EXLS.US	ExlService Holdings Inc	20250710	45.39	45.58	44.9	45.14	1872525	45.14	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20250710	117.86	121.69	117.38	119.25	1196000	119.25	up	down	incorrect
EXPE.US	Expedia Group Inc	20250710	179.26	186.1616	179.05	182.97	2147947	182.97	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20250710	9.95	10.57	9.95	10.47	1028168	10.4198	up	down	incorrect
EXPO.US	Exponent Inc	20250710	74.75	77.11	74.65	75.98	495260	75.98	up	down	incorrect
EXTR.US	Extreme Networks Inc	20250710	18.1	18.1	17.65	17.68	1038191	17.68	down	up	incorrect
EYE.US	National Vision Holdings Inc	20250710	25.23	25.385	24.5	24.54	2152226	24.54	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20250710	35.4	35.4	35.4	35.4	9	35.2508
EYPT.US	EyePoint Pharmaceuticals Inc	20250710	10.95	11.2	10.7001	11.06	531147	11.06	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20250710	0.329	0.352	0.311	0.345	87000	0.345	up	up	correct
EZPW.US	EZCORP Inc	20250710	13.77	14.24	13.555	13.82	1320038	13.82	up	up	correct
FA.US	First Advantage Corporation Common Stock	20250710	17.43	17.8	17.37	17.61	531500	17.61	up	up	correct
FAMI.US	Farmmi Inc	20250710	1.88	1.91	1.82	1.84	12893	1.84	down	down	correct
FANG.US	Diamondback Energy Inc	20250710	141.09	143.2	139.36	143.03	1798707	142.0082	up	up	correct
FARM.US	Farmer Bros. Co	20250710	1.49	1.52	1.45	1.48	49532	1.48	down	down	correct
FARO.US	FARO Technologies Inc	20250710	43.96	43.96	43.9	43.91	701796	43.91	down	down	correct
FAST.US	Fastenal Company	20250710	43.4	44	43.3	43.56	6152100	43.3552	up	up	correct
FAT.US	FAT Brands Inc	20250710	2.54	2.6	2.45	2.49	45312	2.49	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20250710	2.68	2.68	2.68	2.68	988	2.68
FATBP.US	FAT Brands Inc	20250710	3.24	3.25	3.117	3.15	31100	3.15	down	down	correct
FATBW.US	FAT Brands Inc	20250710	2.4	2.4	2.08	2.08	2302	2.08	down	down	correct
FATE.US	Fate Therapeutics Inc	20250710	1.17	1.1793	1.135	1.16	1479141	1.16	down	down	correct
FB.US	Meta Platforms Inc.	20250710	40.49	40.49	40.476	40.476	200	40.476	down	down	correct
FBIO.US	Fortress Biotech Inc	20250710	1.99	2.02	1.92	1.99	207700	1.99
FBIOP.US	Fortress Biotech Inc	20250710	8.45	8.45	8.321	8.321	2300	8.321	down	down	correct
FBIZ.US	First Business Financial Services Inc	20250710	53.38	54.11	52.11	53.72	34765	53.3902	up	up	correct
FBNC.US	First Bancorp	20250710	46.45	47.29	46.43	47.12	304585	47.12	up	up	correct
FBRT.US	PE	20250710	21.08	21.13	20.93	21.13	18324	21.13	up	up	correct
FBRX.US	Forte Biosciences Inc	20250710	12.58	12.58	10.765	11.455	113400	11.455	down	down	correct
FCAP.US	First Capital Inc	20250710	43.11	44.8	43.11	43.77	13198	43.77	up	up	correct
FCBC.US	First Community Bankshares Inc	20250710	40.74	41.67	40.355	41.07	41108	40.7084	up	up	correct
FCCO.US	First Community Corporation	20250710	25.25	25.48	25.25	25.33	13867	25.1667	up	up	correct
FCEL.US	FuelCell Energy Inc	20250710	5.99	6.32	5.7	5.74	5952800	5.74	down	down	correct
FCFS.US	FirstCash Inc	20250710	133.6	135.61	132.57	132.74	240600	132.3399	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20250710	2098.65	2158.215	2098.65	2131.69	83377	2131.69	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20250710	21.29	21.35	21.17	21.17	61700	21.17	down	down	correct
FCREX.US	FCREX	20250710	12.12	12.12	12.12	12.12	0	12.021
FCRIX.US	FCRIX	20250710	12.16	12.16	12.16	12.16	0	12.059
FCRUX.US	FCRUX	20250710	12.1	12.1	12.1	12.1	0	12.0069
FCUV.US	Focus Universal Inc. Common Stock	20250710	3.84	3.98	3.84	3.97	10651	3.97	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20250710	42.8	45.47	42.75	44.14	10037	43.7225	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20250710	4.44	4.5	4.34	4.35	186295	4.35	down	down	correct
FDUS.US	Fidus Investment Corporation	20250710	20.69	21.08	20.69	21	101264	21	up	up	correct
FECAX.US	FECAX	20250710	22.53	22.53	22.53	22.53	0	22.3841
FEIM.US	Frequency Electronics Inc	20250710	23	23.47	22.19	22.67	474339	22.67	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20250710	92.72	94.175	92.365	93.08	211628	92.8179	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20250710	0.955	0.99	0.949	0.949	148000	0.949	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20250710	8.88	9.11	8.7	9.04	123640	9.04	up	down	incorrect
FFBC.US	First Financial Bancorp	20250710	25.63	25.995	25.63	25.74	272899	25.74	up	down	incorrect
FFBW.US	FFBW Inc	20250710	13.45	13.45	13.45	13.45	0	13.45
FFIC.US	Flushing Financial Corporation	20250710	12.53	12.6101	12.46	12.54	213361	12.54	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20250710	1.745	1.8	1.7	1.74	7448633	1.74	down	down	correct
FFIN.US	First Financial Bankshares Inc	20250710	37.06	37.61	36.79	37.44	385344	37.44	up	up	correct
FFIV.US	F5 Networks Inc	20250710	301.97	303.43	297.3	299.89	423571	299.89	down	down	correct
FFWM.US	First Foundation Inc	20250710	5.5	5.63	5.475	5.57	862400	5.57	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20250710	9.09	9.1	8.99	9.025	9162	9.025	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20250710	18.722	18.722	18.722	18.722	300	18.3147
FGEN.US	FibroGen Inc	20250710	6.21	7.695	6.21	7.35	227957	7.35	up	down	incorrect
FGF.US	FG Financial Group Inc	20250710	16.49	16.49	16.49	16.49	1273	16.49
FGFPP.US	FG Financial Group Inc	20250710	16.75	16.75	16.75	16.75	0	16.75
FHB.US	First Hawaiian Inc	20250710	26.06	26.375	25.87	26.21	1148597	25.9319	up	down	incorrect
FHLTU.US	Future Health Esg Corp Unit	20250710	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20250710	18.3	18.38	18	18.32	6460	18.32	up	down	incorrect
FHTX.US	Foghorn Therapeutics Inc	20250710	5.5	5.5	5.23	5.4	87609	5.4	down	up	incorrect
FIBK.US	First Interstate BancSystem Inc	20250710	31.03	31.64	31.01	31.38	753619	30.8756	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20250710	15.68	16.02	15.565	15.76	15256	15.76	up	up	correct
FISI.US	Financial Institutions Inc	20250710	27.21	27.61	27.21	27.27	80403	27.27	up	up	correct
FITB.US	Fifth Third Bancorp	20250710	43.48	44.34	43.365	44.05	7098230	44.05	up	up	correct
FITBI.US	Fifth Third Bancorp	20250710	25.37	25.41	25.33	25.41	15500	25.41	up	up	correct
FITBO.US	Fifth Third Bancorp	20250710	20.15	20.43	20.15	20.42	34000	20.42	up	up	correct
FITBP.US	Fifth Third Bancorp	20250710	24.44	24.55	24.43	24.5	12900	24.5	up	up	correct
FIVE.US	Five Below Inc	20250710	129.88	132.72	129.245	130.18	935249	130.18	up	up	correct
FIVN.US	Five9 Inc	20250710	28.71	28.95	27.8301	27.86	2296357	27.86	down	down	correct
FIZZ.US	National Beverage Corp	20250710	44.7	45.495	44	44.98	158856	44.98	up	up	correct
FKWL.US	Franklin Wireless Corp	20250710	4.05	4.07	4.04	4.04	5356	4.04	down	down	correct
FLEX.US	Flex Ltd	20250710	52.19	52.2	51.06	51.93	4424597	51.93	down	down	correct
FLGC.US	Flora Growth Corp	20250710	0.62	0.719	0.613	0.7014	7762	27.3546	up	up	correct
FLGT.US	Fulgent Genetics Inc	20250710	19.57	19.96	19.38	19.55	219948	19.55	down	down	correct
FLL.US	Full House Resorts Inc	20250710	4.05	4.5	4.05	4.5	253861	4.5	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20250710	8.74	8.915	8.475	8.57	4016145	8.57	down	down	correct
FLNT.US	Fluent Inc	20250710	1.97	2.1999	1.97	2.15	11753	2.15	up	up	correct
FLUX.US	Flux Power Holdings Inc	20250710	2.15	2.18	2.0399	2.11	88561	2.11	down	down	correct
FLWS.US	1	20250710	5.69	5.84	5.67	5.73	279111	5.73	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20250710	25.05	25.05	24.99	25.02	4400	25.02	down	down	correct
FLXS.US	Flexsteel Industries Inc	20250710	39	40.57	39	39.66	12315	39.66	up	up	correct
FLYW.US	Flywire Corporation	20250710	12.09	12.12	11.62	11.63	1808163	11.63	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20250710	25.2149	26.53	24.94	26.48	56744	26.48	up	up	correct
FMBH.US	First Mid Bancshares Inc	20250710	39.39	39.835	38.42	39.65	62301	39.3952	up	up	correct
FMNB.US	Farmers National Banc Corp	20250710	14.43	14.56	14.405	14.45	79587	14.45	up	down	incorrect
FNCH.US	Finch Therapeutics Group Inc	20250710	13	13	12.75	12.75	1700	12.75	down	up	incorrect
FNKO.US	Funko Inc	20250710	4.4	4.715	4.37	4.57	747444	4.57	up	up	correct
FNLC.US	The First Bancorp Inc	20250710	25.82	26.085	25.75	25.99	35411	25.99	up	up	correct
FNWB.US	First Northwest Bancorp	20250710	8.59	8.59	7.87	8.01	16627	8.01	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20250710	28.19	28.25	28.04	28.25	4800	28.25	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20250710	6.44	6.44	6.225	6.3	4188297	6.3	down	down	correct
FONR.US	FONAR Corporation	20250710	15.96	16.28	15.67	16.14	89515	16.14	up	up	correct
FORA.US	Forian Inc	20250710	2.17	2.18	2.05	2.05	5125	2.05	down	down	correct
FORD.US	Forward Industries Inc	20250710	8.35	8.5383	7.9734	8.33	23459	8.33	down	down	correct
FORM.US	FormFactor Inc	20250710	36.23	36.61	35.8801	36.3	473594	36.3	up	up	correct
FORR.US	Forrester Research Inc	20250710	10.14	10.42	10.14	10.35	62856	10.35	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20250710	129.5	129.5	129.5	129.5	65	129.5
FOSL.US	Fossil Group Inc	20250710	1.71	1.7693	1.67	1.74	85229	1.74	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20250710	17.95	18	17.8	18	3200	17.6437	up	up	correct
FOX.US	Fox Corporation	20250710	50.7	52.25	50.67	51.9	993210	51.9	up	up	correct
FOXA.US	Fox Corporation	20250710	55.45	57.03	55.07	56.73	5008484	56.73	up	up	correct
FOXF.US	Fox Factory Holding Corp	20250710	28.23	29.56	27.915	28.94	638766	28.94	up	up	correct
FPAY.US	FlexShopper Inc	20250710	1.09	1.15	1.015	1.11	116481	1.11	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20250710	37.85	39.03	37.85	38.91	55400	38.5906	up	up	correct
FRBA.US	First Bank	20250710	16.17	16.27	16.095	16.2	25734	16.1352	up	up	correct
FRHC.US	Freedom Holding Corp	20250710	144.06	145.84	142.6	145.41	88714	145.41	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20250710	11.69	11.69	11.69	11.69	0	11.69
FRME.US	First Merchants Corporation	20250710	40.98	41.77	39.21	41.59	292031	41.59	up	up	correct
FROG.US	JFrog Ltd	20250710	42.06	42.13	40.205	40.56	792543	40.56	down	down	correct
FROPX.US	FROPX	20250710	17.62	17.62	17.62	17.62	0	17.4112
FRPH.US	FRP Holdings Inc	20250710	26.6	27.36	26.6	27.06	36260	27.06	up	up	correct
FRPT.US	Freshpet Inc	20250710	69.88	72.365	69.685	70.75	1353600	70.75	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20250710	15.36	15.415	14.73	14.735	3919155	14.735	down	down	correct
FRST.US	Primis Financial Corp	20250710	11.16	11.33	11.16	11.29	46166	11.1875	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20250710	0.519	0.519	0.4901	0.5022	156100	0.5022	down	down	correct
FSBC.US	Five Star Bancorp	20250710	29.88	30.65	29.85	30.31	35677	30.1041	up	up	correct
FSBW.US	FS Bancorp Inc	20250710	42.63	43.29	42.63	42.87	8273	42.6294	up	up	correct
FSEA.US	First Seacoast Bancorp	20250710	11.335	11.3475	11.25	11.304	2431	11.304	down	down	correct
FSFG.US	First Savings Financial Group Inc	20250710	26.17	26.425	26.13	26.25	27331	26.25	up	up	correct
FSLR.US	First Solar Inc	20250710	166.59	168.48	164.6	165.09	3019514	165.09	down	down	correct
FSTR.US	L.B. Foster Company	20250710	24.32	24.94	24.32	24.7	21271	24.7	up	up	correct
FSV.US	FirstService Corporation	20250710	176.5	180.05	176.5	178.72	113676	178.72	up	up	correct
FTCI.US	FTC Solar Inc	20250710	5.12	5.2	5	5.18	68700	5.18	up	up	correct
FTDR.US	Frontdoor Inc	20250710	57.58	59.06	57.58	58.38	467787	58.38	up	up	correct
FTEK.US	Fuel Tech Inc	20250710	2.69	2.7999	2.64	2.71	279491	2.71	up	up	correct
FTFT.US	Future FinTech Group Inc	20250710	1.41	1.58	1.36	1.51	158732	1.51	up	up	correct
FTHM.US	Fathom Holdings Inc	20250710	1.33	1.39	1.3	1.32	55430	1.32	down	down	correct
FTNT.US	Fortinet Inc	20250710	107.71	108.09	99.91	100.2	5975009	100.2	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20250710	7.92	8.03	7.35	8.01	609300	8.01	up	up	correct
FULT.US	Fulton Financial Corporation	20250710	19.24	19.565	19.195	19.41	1451736	19.41	up	up	correct
FULTP.US	Fulton Financial Corporation	20250710	18.041	18.41	18.041	18.22	13500	18.22	up	up	correct
FUNC.US	First United Corporation	20250710	33.855	33.99	33.6	33.62	11464	33.4045	down	down	correct
FUND.US	Sprott Focus Trust Inc	20250710	7.82	7.87	7.77	7.87	39400	7.87	up	up	correct
FUSB.US	First US Bancshares Inc	20250710	13.01	13.01	12.56	12.999	2874	12.999	down	down	correct
FUTU.US	Futu Holdings Limited	20250710	147.21	150.005	141.7133	143.49	4193950	143.49	down	down	correct
FVCB.US	FVCBankcorp Inc	20250710	13.27	13.44	12.88	13.01	27879	12.9512	down	up	incorrect
FWONA.US	Formula One Group	20250710	91.99	94.78	91.99	93.21	164400	93.21	up	down	incorrect
FWONK.US	Formula One Group	20250710	103.82	105.7	102.905	104	1087800	104	up	down	incorrect
FWRD.US	Forward Air Corporation	20250710	27.82	28.81	27.5001	28.56	619667	28.56	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20250710	18.01	18.455	17.76	17.79	526474	17.79	down	down	correct
FXNC.US	First National Corporation	20250710	20.95	20.95	20.69	20.69	12300	20.69	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20250710	36.57	36.7	36.57	36.67	1426669	36.67	up	up	correct
GABC.US	German American Bancorp Inc	20250710	40.7	41.3	40.7	41.11	116782	40.7979	up	up	correct
GAIA.US	Gaia Inc	20250710	4.09	4.17	4	4.03	27983	4.03	down	down	correct
GAIN.US	Gladstone Investment Corporation	20250710	14.1	14.25	14.06	14.13	151200	13.9707	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20250710	25.0415	25.0415	25.0415	25.0415	94	24.7294
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20250710	23.415	23.43	23.28	23.28	2900	22.9782	down	down	correct
GALT.US	Galectin Therapeutics Inc	20250710	2.24	2.49	2.18	2.45	461682	2.45	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20250710	12.16	12.16	11.98	12.05	191559	12.05	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20250710	2	2.12	1.67	1.86	16838400	1.86	down	down	correct
GANX.US	Gain Therapeutics Inc	20250710	1.79	1.84	1.7195	1.77	320627	1.77	down	down	correct
GASS.US	StealthGas Inc	20250710	6.54	6.72	6.54	6.68	53237	6.68	up	up	correct
GBCI.US	Glacier Bancorp Inc	20250710	45.9	47.11	45.75	46.66	887800	46.66	up	up	correct
GBDC.US	Golub Capital BDC Inc	20250710	14.9	15.13	14.88	15.09	1406654	15.09	up	up	correct
GBIO.US	Generation Bio Co	20250710	0.377	0.38	0.365	0.373	57850	3.73	down	down	correct
GBLI.US	Global Indemnity Group LLC	20250710	30.39	31	30.15	31	4700	31	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20250710	16.4	16.4	16.4	16.4	0	16.4
GBRGW.US	Goldenbridge Acquisition Limited	20250710	0.0608	0.07	0.0608	0.07	5490	0.07	up	up	correct
GCBC.US	Greene County Bancorp Inc	20250710	23.9	24.9	23.9	24.84	49244	24.7384	up	up	correct
GCMG.US	GCM Grosvenor Inc	20250710	11.62	11.89	11.6	11.79	551800	11.79	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20250710	0.7	0.85	0.6927	0.76	9738	0.76	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20250710	22.82	22.82	22.82	22.82	0	22.82
GDEN.US	Golden Entertainment Inc	20250710	31.04	32.63	30.985	32.54	204131	32.54	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20250710	15.26	17.6	15.26	16.22	17642	16.22	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20250710	0.0142	0.0178	0.0142	0.0142	4080	0.0142
GDRX.US	GoodRx Holdings Inc	20250710	4.88	4.95	4.822	4.9	1415957	4.9	up	up	correct
GDS.US	GDS Holdings Limited	20250710	32.92	33.25	31.68	32.51	842360	32.51	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20250710	12.01	12.01	11.42	11.48	699985	11.48	down	down	correct
GECC.US	Great Elm Capital Corporation	20250710	10.94	10.95	10.87	10.95	33356	10.95	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20250710	25	25	25	25	400	25
GEG.US	Great Elm Group Inc	20250710	2	2.105	1.99	2.105	2556	2.105	up	up	correct
GENC.US	Gencor Industries Inc	20250710	15.1	15.47	15.02	15.14	27000	15.14	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20250710	12.74	12.88	12	12.56	146273	12.56	down	up	incorrect
GERN.US	Geron Corporation	20250710	1.44	1.44	1.3	1.38	12007320	1.38	down	up	incorrect
GEVO.US	Gevo Inc	20250710	1.6	1.61	1.54	1.58	2930931	1.58	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20250710	1.18	1.2	1.14	1.19	346100	1.19	up	down	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20250710	0.2217	0.2217	0.2217	0.2217	20	0.2217
GFS.US	GlobalFoundries Inc. Ordinary Shares	20250710	40.98	41.91	40.86	41.23	1360900	41.23	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20250710	49.2	49.57	48.19	48.71	1253988	48.5653	down	down	correct
GH.US	Guardant Health Inc	20250710	50.99	52.46	50.83	51.29	1773262	51.29	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20250710	15.64	16.0699	15.375	16.05	94147	16.05	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20250710	7	7.1041	7	7.05	32350	7.05	up	up	correct
GIGGU.US	GigCapital4 Inc	20250710	10.54	10.54	10.54	10.54	0	10.54
GIGGW.US	GigCapital4 Inc	20250710	0.133	0.133	0.133	0.133	49	0.133
GIGM.US	GigaMedia Limited	20250710	1.53	1.53	1.44	1.46	2443	1.46	down	down	correct
GIII.US	G	20250710	23.61	24.18	23.45	23.75	697284	23.75	up	up	correct
GILD.US	Gilead Sciences Inc	20250710	113.07	114.87	112.83	114.54	6096900	114.54	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20250710	7.65	7.8343	7.51	7.53	549006	7.53	down	up	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20250710	1.46	1.53	1.46	1.51	30635	1.51	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20250710	24.58	24.58	24.58	24.58	0	24.58
GLAD.US	Gladstone Capital Corporation	20250710	27.98	28.41	27.79	28.32	72433	27.9848	up	down	incorrect
GLBE.US	Global	20250710	33.79	34.2	33.07	33.44	1178004	33.44	down	up	incorrect
GLBS.US	Globus Maritime Limited	20250710	1.11	1.16	1.11	1.14	28700	1.14	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20250710	5.71	5.85	5.5898	5.75	5225	5.75	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20250710	11.13	11.27	11.025	11.19	437052	11.19	up	down	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20250710	2.16	2.1612	2.03	2.03	263819	2.03	down	down	correct
GLNG.US	Golar LNG Limited	20250710	40.66	40.8352	40.195	40.62	788286	40.62	down	down	correct
GLPG.US	Galapagos NV	20250710	30.1	30.64	30.05	30.49	337102	30.49	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20250710	47.36	48.57	47.35	48.22	1710636	48.22	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20250710	13.77	13.8197	13.52	13.54	84188	13.54	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20250710	24.13	24.13	24.13	24.13	0	24.13
GLSI.US	Greenwich LifeSciences Inc	20250710	10.51	11.29	10.45	11.22	72600	11.22	up	up	correct
GLTO.US	Galecto Inc	20250710	3.33	3.61	3.32	3.47	14594	3.47	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20250710	5.29	5.4	5.15	5.26	370514	5.26	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20250710	0.348	0.358	0.348	0.35	6800	0.35	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20250710	0.062	0.062	0.062	0.062	0	0.062
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20250710	23.55	23.55	23.55	23.55	0	23.55
GNFT.US	Genfit SA	20250710	3.8	3.8	3.44	3.75	5858	3.75	down	down	correct
GNLN.US	Greenlane Holdings Inc	20250710	3.26	3.2899	3.05	3.06	256865	3.06	down	down	correct
GNPX.US	Genprex Inc	20250710	0.278	0.2935	0.275	0.2909	721504	0.2909	up	up	correct
GNSS.US	Genasys Inc	20250710	1.91	2.01	1.9	2	196117	2	up	up	correct
GNTX.US	Gentex Corporation	20250710	23.07	23.59	22.98	23.28	3860272	23.28	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20250710	45.6	46.64	45.6	46.37	48300	46.37	up	up	correct
GO.US	Grocery Outlet Holding Corp	20250710	13	13.28	12.861	12.88	3021044	12.88	down	down	correct
GOCO.US	GoHealth Inc	20250710	6.21	6.321	6	6.01	17933	6.01	down	down	correct
GOGL.US	Golden Ocean Group Limited	20250710	7.82	8.27	7.82	8.17	5168313	8.17	up	up	correct
GOGO.US	Gogo Inc	20250710	15.42	15.8	15.29	15.45	1749957	15.45	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20250710	14.145	14.3	14.05	14.09	377976	13.8811	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20250710	23.23	23.355	23.23	23.266	1500	22.9819	up	up	correct
GOOG.US	Alphabet Inc	20250710	176.67	179.59	175.74	178.7	24693700	178.7	up	up	correct
GOOGL.US	Alphabet Inc	20250710	175.63	178.429	174.38	177.62	29252391	177.62	up	up	correct
GOSS.US	Gossamer Bio Inc	20250710	1.35	1.38	1.3	1.36	1046201	1.36	up	up	correct
GOVX.US	GeoVax Labs Inc	20250710	0.653	0.68	0.6	0.667	2736100	0.667	up	down	incorrect
GOVXW.US	GeoVax Labs Inc	20250710	0.0291	0.0292	0.0286	0.0287	13626	0.0287	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20250710	0.43	0.433	0.41	0.42	111200	0.42	down	up	incorrect
GPRE.US	Green Plains Inc	20250710	7.36	7.765	7.335	7.66	1463748	7.66	up	down	incorrect
GPRO.US	GoPro Inc	20250710	0.7836	0.82	0.7714	0.819	1852330	0.819	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20250710	66.38	68.17	65.88	67.15	255500	67.15	up	down	incorrect
GREE.US	Greenidge Generation Holdings Inc	20250710	1.68	1.8963	1.62	1.84	483554	1.84	up	down	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20250710	8.625	8.633	8.45	8.57	5700	8.0208	down	up	incorrect
GRFS.US	Grifols S.A	20250710	9.59	9.85	9.56	9.75	1507858	9.5909	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20250710	25.2	25.2	25.2	25.2	0	25.2
GRIN.US	Grindrod Shipping Holdings Ltd	20250710	25.67	25.67	25.67	25.67	100	25.67
GRMN.US	Garmin Ltd	20250710	216.85	220.14	216.49	217.8	768300	217.8	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20250710	1.88	2	1.88	1.96	79047	1.96	up	down	incorrect
GROW.US	U.S. Global Investors Inc	20250710	2.41	2.48	2.4074	2.42	8875	2.405	up	up	correct
GRPN.US	Groupon Inc	20250710	36.38	36.635	35.37	35.44	1265861	35.44	down	down	correct
GRTX.US	Galera Therapeutics Inc	20250710	0.026	0.03	0.026	0.0266	270617	0.0266	up	up	correct
GRVY.US	Gravity Co. Ltd	20250710	63.5	64.09	63.42	63.875	8888	63.875	up	up	correct
GRWG.US	GrowGeneration Corp	20250710	1.02	1.09	1.02	1.06	679651	1.06	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20250710	61.83	62.4	61.515	61.61	52896	61.61	down	down	correct
GSHD.US	Goosehead Insurance Inc	20250710	98.79	100.77	97.33	100.43	265266	100.43	up	up	correct
GSIT.US	GSI Technology Inc	20250710	4.5	4.6501	4.3801	4.54	362678	4.54	up	up	correct
GSM.US	Ferroglobe PLC	20250710	4.4	4.58	4.385	4.51	1503406	4.51	up	up	correct
GSRDX.US	GSRDX	20250710	7.65	7.65	7.65	7.65	0	7.65
GSREX.US	GSREX	20250710	7.65	7.65	7.65	7.65	0	7.65
GSRHX.US	GSRHX	20250710	8.12	8.12	8.12	8.12	0	8.12
GSRJX.US	GSRJX	20250710	7.66	7.66	7.66	7.66	0	7.66
GSRQX.US	GSRQX	20250710	7.82	7.82	7.82	7.82	0	7.82
GT.US	The Goodyear Tire & Rubber Company	20250710	11.3	11.46	11.135	11.45	6511691	11.45	up	down	incorrect
GTBP.US	GT Biopharma Inc	20250710	2.13	2.3	2.13	2.29	101632	2.29	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20250710	2	2.04	1.97	1.99	208800	1.99	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20250710	1.64	1.724	1.64	1.6633	30584	1.6633	up	down	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20250710	47.04	47.13	44.885	45.09	4362650	45.09	down	up	incorrect
GTX.US	Garrett Motion Inc	20250710	11.3	11.57	11.26	11.49	2162413	11.49	up	up	correct
GURE.US	Gulf Resources Inc	20250710	0.6911	0.729	0.679	0.7029	39525	0.7029	up	up	correct
GWRS.US	Global Water Resources Inc	20250710	10.65	11.05	10.65	10.81	57225	10.756	up	up	correct
GYRO.US	Gyrodyne LLC	20250710	8.51	8.51	8.51	8.51	1	8.51
HAFC.US	Hanmi Financial Corporation	20250710	25.91	26.2599	25.91	26.05	138862	25.9253	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20250710	1.61	1.72	1.58	1.61	2050591	1.61
HALL.US	Hallmark Financial Services Inc	20250710	0.0536	0.0536	0.0536	0.0536	0	0.0536
HALO.US	Halozyme Therapeutics Inc	20250710	56.39	57.97	56.19	57.63	1617600	57.63	up	up	correct
HAS.US	Hasbro Inc	20250710	76.91	77.825	76.45	77.1	1833800	76.4258	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20250710	17.43	17.65	17.39	17.56	18219430	17.56	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20250710	22.57	22.72	22.46	22.68	11400	22.3323	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20250710	17.8	17.85	17.74	17.82	19307	17.82	up	up	correct
HBCP.US	Home Bancorp Inc	20250710	56.11	56.795	56.0885	56.2	28093	55.88	up	up	correct
HBIO.US	Harvard Bioscience Inc	20250710	0.4574	0.4605	0.4451	0.4595	360383	0.4595	up	up	correct
HBNC.US	Horizon Bancorp Inc	20250710	15.97	16.125	15.87	15.97	138947	15.97
HBT.US	HBT Financial Inc	20250710	26.09	26.4	25.885	26.31	18000	26.0862	up	up	correct
HCAT.US	Health Catalyst Inc	20250710	4.01	4.07	3.93	3.99	335376	3.99	down	down	correct
HCKT.US	The Hackett Group Inc	20250710	25.95	26.01	25.28	25.28	170548	25.28	down	down	correct
HCM.US	HUTCHMED (China) Limited	20250710	16	16.085	15.97	15.97	19042	15.97	down	down	correct
HCSG.US	Healthcare Services Group Inc	20250710	14.6	14.745	12.75	13.82	1970764	13.82	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20250710	0.0227	0.0265	0.0211	0.0239	1947361	5.9511	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20250710	4.27	4.5686	4.27	4.42	33431	4.42	up	up	correct
HDSN.US	Hudson Technologies Inc	20250710	8.27	8.47	8.27	8.4	295261	8.4	up	up	correct
HELE.US	Helen of Troy Limited	20250710	21.75	24.61	21.2	23.96	5259572	23.96	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20250710	0.0521	0.0741	0.0521	0.064	18947	0.064	up	up	correct
HEPS.US	D	20250710	2.8	2.83	2.7538	2.79	2481763	2.79	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20250710	13.93	13.93	13.8	13.8	649	13.6568	down	down	correct
HFFG.US	HF Foods Group Inc	20250710	3.27	3.32	3.22	3.23	41742	3.23	down	down	correct
HFWA.US	Heritage Financial Corporation	20250710	25.54	25.82	25.27	25.65	141515	25.3805	up	up	correct
HGBL.US	Heritage Global Inc	20250710	2.32	2.32	2.274	2.31	11864	2.31	down	down	correct
HIFS.US	Hingham Institution for Savings	20250710	285.81	292.85	282.88	283.78	106137	283.0345	down	down	correct
HIHO.US	Highway Holdings Limited	20250710	1.64	1.64	1.62	1.64	3782	1.64
HIMX.US	Himax Technologies Inc	20250710	9.36	9.5	9.23	9.28	1126644	9.28	down	down	correct
HITI.US	High Tide Inc. Common Shares	20250710	2.36	2.435	2.2601	2.39	1031614	2.39	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20250710	2.21	2.37	2.16	2.32	23755029	2.32	up	up	correct
HLIT.US	Harmonic Inc	20250710	9.45	9.515	9.3	9.3	1667028	9.3	down	down	correct
HLMN.US	Hillman Solutions Corp	20250710	7.67	8.015	7.625	7.95	2215554	7.95	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20250710	149.57	154.065	149.13	153.23	457180	153.23	up	up	correct
HMST.US	HomeStreet Inc	20250710	13.4	13.55	13.22	13.3	61853	13.3	down	down	correct
HNNA.US	Hennessy Advisors Inc	20250710	12.8397	12.885	12.292	12.292	9161	12.1412	down	up	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20250710	24.669	24.669	24.55	24.55	4900	24.55	down	up	incorrect
HNRG.US	Hallador Energy Company	20250710	15.8	16.12	15.58	15.84	537272	15.84	up	down	incorrect
HNST.US	The Honest Company Inc	20250710	4.87	4.955	4.8	4.81	1541120	4.81	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20250710	11	11.265	10.94	11	102993	11
HOFV.US	Hall of Fame Resort & Entertainment Company	20250710	0.853	0.88	0.853	0.855	23300	0.855	up	down	incorrect
HOLX.US	Hologic Inc	20250710	65.58	67.055	65.346	66.85	2086871	66.85	up	up	correct
HON.US	Honeywell International Inc	20250710	237.82	239.375	236.51	236.77	2264534	235.5438	down	down	correct
HONE.US	HarborOne Bancorp Inc	20250710	12.1	12.25	12.1	12.2	203690	12.2	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20250710	95.9	98.76	93.5412	98.7	50119500	98.7	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20250710	1.24	1.25	1.1901	1.23	20378	1.23	down	down	correct
HOPE.US	Hope Bancorp Inc	20250710	11.55	11.75	11.54	11.63	626018	11.467	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20250710	1.45	1.52	1.4	1.49	620300	1.49	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20250710	1.06	1.09	1.055	1.08	544927	1.08	up	up	correct
HPK.US	HighPeak Energy Inc	20250710	10.08	10.38	9.88	10.19	201500	10.19	up	up	correct
HPKEW.US	HighPeak Energy Inc	20250710	0.299	0.299	0.063	0.27	13900	0.27	down	down	correct
HQI.US	HireQuest Inc	20250710	10.3999	10.3999	10.27	10.27	6789	10.27	down	down	correct
HQY.US	HealthEquity Inc	20250710	100.44	100.44	97.045	97.19	913190	97.19	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20250710	34.35	35.08	33.91	34.33	569367	34.33	down	down	correct
HROW.US	Harrow Health Inc	20250710	31.58	31.88	31.29	31.37	208400	31.37	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20250710	25.57	25.59	25.559	25.59	2900	25.0531	up	up	correct
HRTX.US	Heron Therapeutics Inc	20250710	2.22	2.25	2.2	2.22	827284	2.22
HRZN.US	Horizon Technology Finance Corporation	20250710	8.05	8.138	7.9801	8.12	374250	7.8841	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20250710	8.46	8.75	8.2101	8.75	60425	8.75	up	up	correct
HSIC.US	Henry Schein Inc	20250710	74	75.76	73.77	74.53	1068174	74.53	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20250710	48.42	49.02	47.87	48.4	135305	48.2536	down	down	correct
HSON.US	Hudson Global Inc	20250710	8.616	8.74	8.46	8.46	5821	8.46	down	down	correct
HST.US	Host Hotels & Resorts Inc	20250710	16.22	16.69	16.18	16.58	9509500	16.58	up	down	incorrect
HSTM.US	HealthStream Inc	20250710	27.31	27.6	27.135	27.21	143903	27.1782	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20250710	10.5	10.565	10.435	10.47	401918	10.3258	down	up	incorrect
HTHT.US	Huazhu Group Limited	20250710	33.49	34.57	33.41	34.06	3626183	34.06	up	up	correct
HTLD.US	Heartland Express Inc	20250710	9.32	9.66	9.31	9.47	446294	9.47	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20250710	0.17	0.17	0.155	0.1601	73867	5.6035	down	up	incorrect
HTOOW.US	Fusion Fuel Green PLC	20250710	0.0105	0.014	0.01	0.0132	59328	0.0132	up	down	incorrect
HUBG.US	Hub Group Inc	20250710	35.44	36.85	35.285	36.63	650967	36.63	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20250710	1.28	1.3399	1.28	1.32	5464	1.32	up	down	incorrect
HUIZ.US	Huize Holding Limited	20250710	2.11	2.487	2.11	2.27	19700	2.27	up	down	incorrect
HUMA.US	Humacyte Inc	20250710	2.51	2.58	2.45	2.51	2650955	2.51
HUMAW.US	Humacyte Inc	20250710	0.4001	0.52	0.4001	0.51	1160	0.51	up	down	incorrect
HURC.US	Hurco Companies Inc	20250710	19.75	20.2125	19.57	19.93	9906	19.93	up	up	correct
HURN.US	Huron Consulting Group Inc	20250710	137.94	137.99	135.08	135.16	173776	135.16	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20250710	21.18	22.368	20.9	22.07	6579561	22.07	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20250710	29.545	29.86	29	29.13	9946	29.13	down	down	correct
HWC.US	Hancock Whitney Corporation	20250710	61.24	62.24	61.055	61.84	671448	61.84	up	up	correct
HWCPZ.US	HWCPZ	20250710	23.5	23.59	23.373	23.57	5200	23.57	up	up	correct
HWKN.US	Hawkins Inc	20250710	155	156.61	153.34	155.72	220475	155.5483	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20250710	11.08	11.085	11.06	11.06	685271	11.06	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20250710	3.76	3.93	3.757	3.9	4955	3.9	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20250710	3.48	3.675	3.41	3.65	706800	3.65	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20250710	0.015	0.015	0.013	0.013	3600	0.013	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20250710	13.02	13.69	12.955	13.17	681923	13.17	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20250710	8.3	8.355	8.2	8.23	525285	8.23	down	down	correct
IBCP.US	Independent Bank Corporation	20250710	34.17	34.62	34.06	34.36	71711	34.0633	up	up	correct
IBEX.US	IBEX Limited	20250710	30.65	30.75	30.02	30.02	83899	30.02	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20250710	58.26	59.21	57.62	58.92	3709582	58.92	up	up	correct
IBOC.US	International Bancshares Corporation	20250710	70.01	70.77	69.49	70.26	159310	69.5603	up	up	correct
IBRX.US	ImmunityBio Inc	20250710	2.77	2.91	2.74	2.87	5284525	2.87	up	up	correct
ICAD.US	iCAD Inc	20250710	3.92	3.938	3.79	3.88	112826	3.88	down	down	correct
ICCC.US	ImmuCell Corporation	20250710	6.26	6.65	6.26	6.52	16526	6.52	up	down	incorrect
ICCM.US	Icecure Medical	20250710	1.05	1.06	1.01	1.01	462846	1.01	down	up	incorrect
ICFI.US	ICF International Inc	20250710	88.65	90.54	88.56	89.49	225989	89.49	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20250710	23.81	24.12	23.34	23.71	359202	23.71	down	up	incorrect
ICLR.US	ICON Public Limited Company	20250710	150.79	155.9	149.885	152.07	1513867	152.07	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20250710	2.81	2.87	2.8	2.85	12600	2.85	up	down	incorrect
ICUI.US	ICU Medical Inc	20250710	134.83	139.405	134.14	137.26	196277	137.26	up	up	correct
IDCC.US	InterDigital Inc	20250710	226.62	231	222.35	229.29	236489	229.29	up	up	correct
IDN.US	Intellicheck Inc	20250710	5.18	5.3876	5.08	5.2	331174	5.2	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20250710	540.42	548.53	538.19	541.09	290200	541.09	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20250710	22.79	23.06	21.97	22.8	1222168	22.8	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20250710	8.88	9.05	8.83	8.94	769700	8.4645	up	up	correct
IESC.US	IES Holdings Inc	20250710	307.1	313.005	296.36	310.3	131679	310.3	up	up	correct
IFBD.US	Infobird Co. Ltd	20250710	1.03	1.05	0.98	1.0278	33469	1.0278	down	down	correct
IFMK.US	iFresh Inc	20250710	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20250710	0.88	0.9196	0.88	0.8952	168375	0.8952	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20250710	24.16	24.455	24.02	24.1	74190	24.1	down	down	correct
IGMS.US	IGM Biosciences Inc	20250710	1.35	1.38	1.34	1.36	394783	1.36	up	up	correct
IHRT.US	iHeartMedia Inc	20250710	2.06	2.11	2.01	2.01	377853	2.01	down	down	correct
III.US	Information Services Group Inc	20250710	5.03	5.1079	5	5.04	190381	5.04	up	up	correct
IIIV.US	i3 Verticals Inc	20250710	29.59	30.1	28.915	28.94	277193	28.94	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20250710	1.41	1.4567	1.32	1.37	1333230	1.37	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20250710	0.66	0.7	0.56	0.614	12800	0.614	down	down	correct
IKNA.US	Ikena Oncology Inc	20250710	1.32	1.4	1.32	1.39	1431	16.68	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20250710	2.02	2.0657	1.99	2	75867	2	down	down	correct
ILMN.US	Illumina Inc	20250710	97.08	101.28	96.62	100.05	2137000	100.05	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20250710	4.87	5.405	4.78	5.39	1295061	5.3385	up	up	correct
IMAB.US	I	20250710	2.3	2.37	2.05	2.05	396581	2.05	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20250710	10.52	10.52	10.52	10.52	87	10.52
IMCC.US	IM Cannabis Corp	20250710	3.75	3.75	3.28	3.44	125829	3.44	down	down	correct
IMCR.US	Immunocore Holdings plc	20250710	34.15	35.7519	33.905	35.45	532680	35.45	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20250710	65.88	67.8	65.88	67.03	102400	67.03	up	up	correct
IMMP.US	Immutep Limited	20250710	1.7	1.7	1.64	1.64	119256	1.64	down	down	correct
IMMR.US	Immersion Corporation	20250710	7.91	7.955	7.83	7.88	325389	7.8316	down	down	correct
IMNM.US	Immunome Inc	20250710	8.9	8.98	8.6	8.95	842045	8.95	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20250710	18.765	18.97	18.36	18.67	14499	18.67	down	down	correct
IMRA.US	IMARA Inc	20250710	51.3016	51.55	51.14	51.5355	5345	43.6837	up	up	correct
IMRN.US	Immuron Limited	20250710	1.75	1.775	1.7212	1.765	7683	1.765	up	up	correct
IMRX.US	Immuneering Corporation	20250710	4.49	4.59	4.18	4.33	907506	4.33	down	down	correct
IMTE.US	Integrated Media Technology Limited	20250710	1.05	1.13	1.03	1.0662	69941	1.0662	up	up	correct
IMTX.US	Immatics N.V	20250710	5.93	6.17	5.72	6	823642	6	up	up	correct
IMUX.US	Immunic Inc	20250710	0.82	0.85	0.781	0.838	912000	0.838	up	up	correct
IMVT.US	Immunovant Inc	20250710	17.31	17.63	16.88	17.5	1194643	17.5	up	up	correct
IMXI.US	International Money Express Inc	20250710	10.36	10.48	10.16	10.23	216343	10.23	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20250710	2.53	2.534	2.24	2.29	296400	2.29	down	down	correct
INBK.US	First Internet Bancorp	20250710	27.4	27.91	27.37	27.75	92444	27.75	up	up	correct
INBKZ.US	INBKZ	20250710	24.67	24.75	24.67	24.713	3200	24.1794	up	up	correct
INBX.US	Inhibrx Inc	20250710	20.71	21.765	20.59	20.98	202800	20.98	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20250710	1.59	1.6399	1.58	1.6	7571	1.6	up	up	correct
INCY.US	Incyte Corporation	20250710	69.07	70.62	68.455	70.34	1390163	70.34	up	up	correct
INDB.US	Independent Bank Corp	20250710	66.59	67.745	65.88	67.41	427494	67.41	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20250710	3.85	4.01	3.8	3.86	2338411	3.86	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20250710	12.66	13.4	12.09	12.34	71616	12.34	down	down	correct
INGN.US	Inogen Inc	20250710	7.49	7.61	7.305	7.31	126309	7.31	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20250710	7.52	7.8035	7.52	7.73	2666	7.73	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20250710	2.83	2.97	2.75	2.82	123444	2.82	down	down	correct
INMB.US	INmune Bio Inc	20250710	2.33	2.39	2.21	2.23	1903842	2.23	down	down	correct
INMD.US	InMode Ltd	20250710	14.81	15.495	14.715	15.18	1756258	15.18	up	up	correct
INN.US	PF	20250710	17.81	17.9999	17.6	17.8	9424	17.4523	down	down	correct
INNV.US	InnovAge Holding Corp	20250710	4.24	4.28	4.14	4.2	185450	4.2	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20250710	1.47	1.47	1.38	1.39	2607899	1.39	down	down	correct
INOD.US	Innodata Inc	20250710	53.13	53.8599	50.47	52.7	1638294	52.7	down	down	correct
INOV.US	Inovalon Holdings Inc	20250710	32.35	32.35	32.35	32.35	0	32.35
INSE.US	Inspired Entertainment Inc	20250710	8.72	9.09	8.6901	8.95	298583	8.95	up	up	correct
INSG.US	Inseego Corp	20250710	8.21	8.3672	7.99	8.05	152973	8.05	down	down	correct
INSM.US	Insmed Incorporated	20250710	96.55	98	95.265	96.66	1760698	96.66	up	up	correct
INTA.US	Intapp Inc. Common Stock	20250710	47.17	47.7	45.62	46.95	907276	46.95	down	down	correct
INTC.US	Intel Corporation	20250710	23.63	24.04	23.48	23.82	54599840	23.82	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20250710	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20250710	12.42	13.265	11.77	11.77	4003	11.77	down	down	correct
INTU.US	Intuit Inc	20250710	768.43	769.98	745.13	747.9	1783700	747.9	down	down	correct
INTZ.US	Intrusion Inc	20250710	2.31	2.3819	2.26	2.31	243869	2.31
INVA.US	Innoviva Inc	20250710	19	19.335	18.98	19.06	702629	19.06	up	up	correct
INVE.US	Identiv Inc	20250710	3.52	3.56	3.46	3.5	140347	3.5	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20250710	1.75	1.77	1.62	1.685	17692779	1.685	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20250710	0.11	0.11	0.0904	0.0931	283270	0.0931	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20250710	1.45	1.4599	1.37	1.4	371396	1.4	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20250710	42.92	42.92	41.67	42.38	1951900	42.38	down	down	correct
IOSP.US	Innospec Inc	20250710	89.17	90.46	88.4925	89.32	162788	89.32	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20250710	1.97	2.02	1.89	1.93	13559200	1.93	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20250710	1.92	1.98	1.62	1.665	2235400	1.665	down	down	correct
IPAR.US	Inter Parfums Inc	20250710	135.06	139	134.99	136.49	190720	136.49	up	up	correct
IPDN.US	Professional Diversity Network Inc	20250710	2.33	2.64	2.3137	2.44	102755	2.44	up	up	correct
IPGP.US	IPG Photonics Corporation	20250710	74.14	75.47	73.815	75.04	183508	75.04	up	up	correct
IPHA.US	Innate Pharma S.A	20250710	1.71	1.81	1.71	1.81	12591	1.81	up	up	correct
IPSC.US	Century Therapeutics Inc.	20250710	0.6222	0.6416	0.6029	0.6182	851657	0.6182	down	down	correct
IPW.US	iPower Inc.	20250710	0.68	0.6935	0.6699	0.672	35959	0.672	down	down	correct
IPWR.US	Ideal Power Inc	20250710	5.81	6.69	5.77	6.32	85000	6.32	up	up	correct
IQ.US	iQIYI Inc	20250710	1.8	1.86	1.8	1.83	9873843	1.83	up	up	correct
IRBT.US	iRobot Corporation	20250710	3.73	4.28	3.65	4.18	2772100	4.18	up	up	correct
IRDM.US	Iridium Communications Inc	20250710	31.35	32.705	31.27	32.06	1384193	32.06	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20250710	16.87	17.6652	16.585	17.03	22972750	17.03	up	down	incorrect
IRIX.US	IRIDEX Corporation	20250710	0.9959	1.03	0.9959	1.03	44495	1.03	up	down	incorrect
IRMD.US	IRadimed Corporation	20250710	59.77	60.85	59.42	59.47	39497	59.3264	down	up	incorrect
IRTC.US	iRhythm Technologies Inc	20250710	132.8	136.855	131.59	134.71	459776	134.71	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20250710	0.82	0.82	0.7635	0.7759	864748	0.7759	down	up	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20250710	1.05	1.09	1.01	1.09	40645	1.09	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20250710	527.1	528.55	520.25	526.05	1424680	526.05	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20250710	14.2	14.2163	13.465	13.52	297633	13.52	down	down	correct
ISTR.US	Investar Holding Corporation	20250710	22.2	22.4	21.972	22.17	31109	22.17	down	down	correct
ITIC.US	Investors Title Company	20250710	209.02	210.2	201	201.25	102783	201.25	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20250710	10.23	10.255	10.16	10.21	536023	10.21	down	down	correct
ITRI.US	Itron Inc	20250710	134.77	135.77	134.1175	135.53	360603	135.53	up	up	correct
ITRM.US	Iterum Therapeutics plc	20250710	1.06	1.0885	1.04	1.08	504202	1.08	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20250710	39.3	40.63	38.7	40.06	124992	40.06	up	up	correct
IVA.US	Inventiva S.A	20250710	3.48	3.48	3.33	3.38	4542	3.38	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20250710	12.09	12.09	12.09	12.09	0	12.09
IZEA.US	IZEA Worldwide Inc	20250710	2.78	3.15	2.78	3.02	221662	3.02	up	up	correct
JACK.US	Jack in the Box Inc	20250710	22	23.25	21.9582	22.59	895109	22.59	up	up	correct
JAGX.US	Jaguar Health Inc	20250710	2.63	2.72	2.58	2.63	84200	2.63
JAKK.US	JAKKS Pacific Inc	20250710	20.87	21.18	20.43	20.52	80691	20.52	down	down	correct
JAMF.US	Jamf Holding Corp	20250710	8.86	8.86	8.62	8.65	1253173	8.65	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20250710	25.46	25.74	24.73	25.61	760700	25.61	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20250710	110.51	112.7	109.27	112.48	768900	112.48	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20250710	152.81	157.85	151.99	154.66	891229	154.1751	up	up	correct
JBLU.US	JetBlue Airways Corporation	20250710	4.405	4.81	4.36	4.56	34842352	4.56	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20250710	66.64	68.06	66.6	67.18	73792	66.2275	up	up	correct
JD.US	JD.com Inc	20250710	31.37	31.45	31.13	31.22	10081100	31.22	down	down	correct
JFIN.US	Jiayin Group Inc	20250710	18.3	18.66	18.052	18.35	134100	17.5262	up	up	correct
JFU.US	9F Inc	20250710	1.66	1.66	1.66	1.66	2615	1.66
JG.US	Aurora Mobile Limited	20250710	10.8673	11.2959	10.86	11.11	6215	11.11	up	up	correct
JJSF.US	J & J Snack Foods Corp	20250710	116.54	119.24	116.15	117.38	194042	117.38	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20250710	178.91	181.2	178	179.56	243828	179.56	up	up	correct
JOUT.US	Johnson Outdoors Inc	20250710	32.14	33.54	31.84	32.04	53439	32.04	down	down	correct
JPM.US	PM	20250710	18.33	18.67	18.3256	18.58	223540	18.3141	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20250710	3.31	3.3299	3.3	3.3299	2166	3.2803	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20250710	5.42	5.525	5.4	5.47	142635	5.47	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20250710	19.02	19.16	19.02	19.16	10100	19.16	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20250710	3.72	3.84	3.41	3.55	845600	3.55	down	up	incorrect
JSPRW.US	Jasper Therapeutics Inc	20250710	0.1	0.1	0.0934	0.0999	6058	0.0999	down	up	incorrect
JVA.US	Coffee Holding Co. Inc	20250710	4.33	4.75	4.26	4.5	131850	4.5	up	down	incorrect
JWEL.US	Jowell Global Ltd	20250710	2.5	2.62	2.45	2.5	8815	2.5
JYNT.US	The Joint Corp	20250710	11.89	12.0834	11.8	11.84	30542	11.84	down	up	incorrect
JZXN.US	Jiuzi Holdings Inc	20250710	1.03	1.0922	1.01	1.06	80800	1.06	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20250710	6.75	7	5.98	6.9	142975	6.9	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20250710	87.54	89.67	87.485	89.33	98409	88.5494	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20250710	16	16.32	15.08	15.51	2008595	15.51	down	down	correct
KARO.US	Karooooo Ltd	20250710	51.48	51.99	50	50.06	48618	48.7536	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20250710	0.5055	0.53	0.5011	0.5216	49683	0.5216	up	up	correct
KBNT.US	Kubient Inc	20250710	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20250710	11.79	11.79	11.23	11.52	1736987	11.52	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20250710	33.54	33.74	33.03	33.65	13439700	33.65	up	down	incorrect
KE.US	Kimball Electronics Inc	20250710	20.17	20.3153	20	20.03	95984	20.03	down	up	incorrect
KELYA.US	Kelly Services Inc	20250710	12.72	12.87	12.62	12.71	339083	12.643	down	up	incorrect
KELYB.US	Kelly Services Inc	20250710	11.88	12.31	11.88	12.31	700	12.2434	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20250710	59.3	59.5	58.5	58.5	5651	58.5	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20250710	2.9803	3.06	2.92	3.06	6568	3.06	up	up	correct
KFRC.US	Kforce Inc	20250710	44.33	45.14	43.98	43.98	151400	43.98	down	down	correct
KHC.US	The Kraft Heinz Company	20250710	26.14	26.75	25.85	26.47	15835900	26.47	up	up	correct
KIDS.US	OrthoPediatrics Corp	20250710	22.04	22.76	21.9	22.45	127779	22.45	up	up	correct
KINS.US	Kingstone Companies Inc	20250710	15.08	15.17	14.66	14.79	271907	14.7409	down	down	correct
KIRK.US	Kirkland's Inc	20250710	1.18	1.21	1.18	1.2	78094	1.2	up	up	correct
KLAC.US	KLA Corporation	20250710	922.89	932.17	919.37	928.62	798200	926.6034	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20250710	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20250710	36.85	37.515	36.602	36.95	570590	36.95	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20250710	1.98	2.0096	1.895	1.9	165875	1.9	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20250710	1.93	1.97	1.9	1.96	120460	1.96	up	up	correct
KMDA.US	Kamada Ltd	20250710	7.87	8.0652	7.81	8.02	99793	8.02	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20250710	1.11	1.23	1.11	1.2	198521	1.2	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20250710	28.77	29.09	28.5001	28.95	356650	28.95	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20250710	487.22	492.15	481.5	489.15	184800	489.15	up	up	correct
KOD.US	Kodiak Sciences Inc	20250710	4.46	4.515	4.215	4.49	540459	4.49	up	up	correct
KOPN.US	Kopin Corporation	20250710	1.69	1.705	1.62	1.66	1700393	1.66	down	down	correct
KOSS.US	Koss Corporation	20250710	5.29	5.55	5.2	5.48	53800	5.48	up	up	correct
KPLT.US	Katapult Holdings Inc	20250710	8.013	8.55	7.954	8.11	41400	8.11	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20250710	0.0068	0.0085	0.0067	0.0082	13132	0.0082	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20250710	2.95	3.1	2.93	3.01	146100	3.01	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20250710	4.8	5.14	4.61	5	77250	5	up	up	correct
KRKR.US	36Kr Holdings Inc	20250710	5.74	5.74	5.59	5.59	1967	5.59	down	down	correct
KRMD.US	Repro Med Systems Inc	20250710	3.78	3.78	3.705	3.73	49306	3.73	down	down	correct
KRNT.US	Kornit Digital Ltd	20250710	19.88	20.36	19.69	20.19	170506	20.19	up	up	correct
KRNY.US	Kearny Financial Corp	20250710	6.65	6.72	6.6	6.68	348899	6.5563	up	up	correct
KROS.US	Keros Therapeutics Inc	20250710	14.36	14.66	14.11	14.47	592611	14.47	up	up	correct
KRT.US	Karat Packaging Inc	20250710	29.15	29.55	28.94	29.16	56800	28.6543	up	up	correct
KRUS.US	Kura Sushi USA Inc	20250710	76.01	76.775	73.24	74.38	620199	74.38	down	down	correct
KRYS.US	Krystal Biotech Inc	20250710	148.79	151.48	147.01	149.74	253000	149.74	up	up	correct
KTCC.US	Key Tronic Corporation	20250710	2.96	3.0899	2.94	3.06	9971	3.06	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20250710	46.09	46.73	44.85	46.27	3091911	46.27	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20250710	0.69	0.7	0.69	0.691	71300	0.691	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20250710	0.0158	0.0159	0.0158	0.0159	2000	0.0159	up	up	correct
KURA.US	Kura Oncology Inc	20250710	6.18	6.455	6.09	6.36	2108878	6.36	up	up	correct
KVHI.US	KVH Industries Inc	20250710	5.27	5.48	5.25	5.44	20601	5.44	up	up	correct
KXIN.US	Kaixin Auto Holdings	20250710	0.95	0.95	0.922	0.93	23500	0.93	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20250710	45.14	45.3811	43.56	45.21	615920	45.21	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20250710	8.9	11.34	8.7	10.36	766498	10.36	up	up	correct
KZR.US	Kezar Life Sciences Inc	20250710	4.52	4.8086	4.52	4.79	14106	4.79	up	up	correct
LAKE.US	Lakeland Industries Inc	20250710	14.35	14.44	14.11	14.28	177302	14.2514	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20250710	124.84	125.74	124	125.31	602575	125.31	up	up	correct
LAND.US	Gladstone Land Corporation	20250710	10.4	10.63	10.4	10.57	315000	10.4673	up	up	correct
LANDM.US	Gladstone Land Corporation	20250710	24.785	24.785	24.72	24.72	300	24.5137	down	down	correct
LANDO.US	Gladstone Land Corporation	20250710	19.71	19.88	19.62	19.62	11600	19.3707	down	down	correct
LARAX.US	LARAX	20250710	8.72	8.72	8.72	8.72	0	8.6453
LARK.US	Landmark Bancorp Inc	20250710	26.74	27.085	26.2786	26.62	8099	26.4113	down	down	correct
LASR.US	nLIGHT Inc	20250710	18.98	18.98	18.3	18.57	675990	18.57	down	down	correct
LAUR.US	Laureate Education Inc	20250710	24.27	24.35	23.535	23.855	1468261	23.855	down	down	correct
LAZR.US	Luminar Technologies Inc	20250710	2.94	2.95	2.87	2.88	1422940	2.88	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20250710	97.5596	97.7495	96.54	96.7	82182	90.6279	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20250710	97.3084	98.3782	96.8685	97.2384	1143777	91.0472	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20250710	25.176	25.198	25.01	25.1	6100	25.1	down	down	correct
LBTYA.US	Liberty Global plc	20250710	10.05	10.255	10.01	10.23	1200993	10.23	up	up	correct
LBTYB.US	Liberty Global plc	20250710	9.9854	10.0245	9.9077	10.0245	19	10.0245	up	up	correct
LBTYK.US	Liberty Global plc	20250710	10.29	10.54	10.29	10.52	738183	10.52	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20250710	26.99	26.99	26.951	26.951	700	26.951	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20250710	2.29	2.34	2.25	2.33	97936600	2.33	up	down	incorrect
LCNB.US	LCNB Corp	20250710	15.15	15.49	15	15.43	26610	15.43	up	down	incorrect
LCRDX.US	LCRDX	20250710	8.72	8.72	8.72	8.72	0	8.6403
LCRUX.US	LCRUX	20250710	8.72	8.72	8.72	8.72	0	8.6453
LCUT.US	Lifetime Brands Inc	20250710	4.93	5.29	4.93	5.06	46347	5.0111	up	down	incorrect
LE.US	Lands' End Inc	20250710	11.19	11.505	11.0465	11.3	202768	11.3	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20250710	221.68	225.25	221.11	223.47	330739	223.47	up	up	correct
LEDS.US	SemiLEDs Corporation	20250710	2.83	2.83	2.8	2.81	15669	2.81	down	down	correct
LEE.US	Lee Enterprises Incorporated	20250710	6.66	7	6.6	6.62	15476	6.62	down	down	correct
LEGH.US	Legacy Housing Corporation	20250710	23.81	24.2	23.65	23.66	69618	23.66	down	down	correct
LEGN.US	Legend Biotech Corporation	20250710	39.535	39.88	38.88	39.71	1246846	39.71	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20250710	46.11	46.11	46.11	46.11	0	46.11
LESL.US	Leslie's Inc	20250710	0.483	0.4999	0.4609	0.4609	2374070	0.4609	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20250710	0.89	0.9	0.88	0.9	101557	0.9	up	down	incorrect
LFMD.US	LifeMD Inc	20250710	12.12	12.14	11.51	11.96	1132823	11.96	down	up	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20250710	22.77	22.82	22.491	22.82	4500	22.82	up	down	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20250710	4.72	4.875	4.64	4.73	3510403	4.73	up	down	incorrect
LFUS.US	Littelfuse Inc	20250710	237.81	241.63	236.745	237.79	129131	237.0745	down	up	incorrect
LFVN.US	LifeVantage Corporation	20250710	13.06	13.17	12.31	12.37	105423	12.37	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20250710	3.09	3.8	3	3.49	765985	3.49	up	down	incorrect
LGIH.US	LGI Homes Inc	20250710	55.08	57.985	55.08	56.44	380328	56.44	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20250710	121.5	126.24	121.25	124.98	183400	124.98	up	up	correct
LGO.US	Largo Resources Ltd	20250710	1.29	1.365	1.26	1.35	134451	1.35	up	up	correct
LGVN.US	Longeveron Inc	20250710	1.49	1.5688	1.42	1.5	228597	1.5	up	up	correct
LI.US	Li Auto Inc	20250710	27.3	27.4	26.97	27.2	3605090	27.2	down	down	correct
LIDR.US	Aeye Inc	20250710	1.24	1.24	1.12	1.14	1215540	1.14	down	down	correct
LIDRW.US	AEye Inc	20250710	0.0717	0.0717	0.0696	0.0699	4722	0.0699	down	down	correct
LILA.US	Liberty Latin America Ltd	20250710	6.15	6.32	6.13	6.27	341700	6.27	up	up	correct
LILAK.US	Liberty Latin America Ltd	20250710	6.28	6.46	6.23	6.41	1061917	6.41	up	up	correct
LILM.US	Lilium NV	20250710	0.0492	0.0499	0.0463	0.0499	862645	0.0499	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20250710	23.04	23.32	22.6	22.61	246741	22.61	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20250710	13.16	13.66	13.06	13.35	451864	13.35	up	up	correct
LINK.US	Interlink Electronics Inc	20250710	7.69	7.69	6.6401	6.68	17427	6.68	down	down	correct
LIQT.US	LiqTech International Inc	20250710	1.8231	1.85	1.74	1.83	24562	1.83	up	up	correct
LITE.US	Lumentum Holdings Inc	20250710	90.795	92.78	88.93	92.62	2149321	92.62	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20250710	3.81	4.32	3.78	4.04	476756	4.04	up	up	correct
LIVE.US	Live Ventures Incorporated	20250710	16.4508	16.87	14.5056	15.24	20016	15.24	down	down	correct
LIVN.US	LivaNova PLC	20250710	47.14	47.42	46.25	46.67	597714	46.67	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20250710	2.75	4.33	2.71	4.22	1982846	4.22	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20250710	0.227	0.38	0.21	0.33	144600	0.33	up	up	correct
LKFN.US	Lakeland Financial Corporation	20250710	64.57	66.05	64.315	65.7	124035	65.1888	up	up	correct
LKQ.US	LKQ Corporation	20250710	38.9	39.77	38.77	39.21	1539729	38.839	up	down	incorrect
LMAT.US	LeMaitre Vascular Inc	20250710	84.78	86.94	84.745	85.75	113383	85.5727	up	down	incorrect
LMB.US	Limbach Holdings Inc	20250710	146.54	149.62	141.92	149.225	178147	149.225	up	down	incorrect
LMFA.US	LM Funding America Inc	20250710	2.36	2.58	2.2308	2.42	193764	2.42	up	down	incorrect
LMNR.US	Limoneira Company	20250710	15.64	15.89	15.445	15.8	42069	15.8	up	up	correct
LNSR.US	LENSAR Inc	20250710	13.24	13.24	13.03	13.11	41778	13.11	down	up	incorrect
LNT.US	Alliant Energy Corporation	20250710	61.24	62.92	61.24	62.6	1799655	62.1112	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20250710	83.79	85.31	83.1	83.83	814915	83.83	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20250710	5.44	5.4631	5.25	5.4	12385	5.4	down	down	correct
LOB.US	Live Oak Bancshares Inc	20250710	32.15	32.67	31.97	32.55	314700	32.55	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20250710	11.21	11.43	11.1306	11.15	200103	11.15	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20250710	7.37	7.5	7.26	7.27	91400	7.27	down	down	correct
LOGI.US	Logitech International S.A	20250710	95.1	95.715	94.88	94.95	401358	94.95	down	down	correct
LOOP.US	Loop Industries Inc	20250710	1.1	1.17	1.08	1.09	124219	1.09	down	down	correct
LOPE.US	Grand Canyon Education Inc	20250710	176.68	177.49	173.95	174.23	167320	174.23	down	down	correct
LOVE.US	The Lovesac Company	20250710	18.9	19.413	18.6851	18.86	120813	18.86	down	down	correct
LPCN.US	Lipocine Inc	20250710	3.16	3.39	3.1016	3.32	57838	3.32	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20250710	383.25	385.38	376.22	380.18	613792	379.8596	down	down	correct
LPRO.US	Open Lending Corporation	20250710	2.5	2.555	2.43	2.46	677400	2.46	down	down	correct
LPSN.US	LivePerson Inc	20250710	1.05	1.05	0.9504	0.9717	1661661	0.9717	down	down	correct
LPTH.US	LightPath Technologies Inc	20250710	3	3.0525	2.91	2.93	41178	2.93	down	down	correct
LPTX.US	Leap Therapeutics Inc	20250710	0.3468	0.3599	0.3247	0.3552	476772	0.3552	up	up	correct
LQDA.US	Liquidia Corporation	20250710	13.45	14.16	13.235	14.15	2517468	14.15	up	up	correct
LQDT.US	Liquidity Services Inc	20250710	24.57	24.71	24.34	24.4	185669	24.4	down	down	correct
LRCX.US	Lam Research Corporation	20250710	100.92	101.65	100.18	101.06	6572420	101.06	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20250710	19.19	19.19	18.9	19.12	25277	19.12	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20250710	3.48	3.5017	3.3	3.48	708582	3.48
LSBK.US	Lake Shore Bancorp Inc	20250710	15.7695	15.9204	15.7495	15.9094	10777	11.663	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20250710	53.96	56.745	53.84	54.9	2448741	54.9	up	up	correct
LSTR.US	Landstar System Inc	20250710	142.73	147.63	141.6	145.73	686006	145.2772	up	up	correct
LTAFX.US	Altst Strgs Fd A	20250710	15.14	15.14	15.14	15.14	0	15.14
LTBR.US	Lightbridge Corporation	20250710	12.12	12.325	11.64	12.13	1273206	12.13	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20250710	14.15	14.15	14.15	14.15	0	14.147
LTCH.US	Latch Inc	20250710	0.14	0.16	0.12	0.15	623700	0.15	up	up	correct
LTIFX.US	LTIFX	20250710	15.34	15.34	15.34	15.34	0	15.337
LTRN.US	Lantern Pharma Inc	20250710	3.33	3.64	3.21	3.51	64869	3.51	up	up	correct
LTRX.US	Lantronix Inc	20250710	3.02	3.11	2.9503	3.03	243751	3.03	up	up	correct
LTRYW.US	Lottery Com	20250710	0.0191	0.0193	0.0189	0.0189	204412	0.0189	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20250710	1.11	1.21	1.08	1.18	1108390	1.18	up	up	correct
LULU.US	Lululemon Athletica Inc	20250710	237.77	241.84	234.65	238.52	2594900	238.52	up	up	correct
LUNA.US	Luna Innovations Incorporated	20250710	0.85	0.85	0.8	0.85	4900	0.85
LUNG.US	Pulmonx Corporation	20250710	2.75	2.81	2.64	2.65	188224	2.65	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20250710	4.52	4.75	4.4	4.59	23090	4.59	up	up	correct
LVO.US	LiveOne Inc	20250710	0.78	0.8198	0.77	0.77	320849	0.77	down	down	correct
LVTX.US	Lava Therapeutics B.V	20250710	1.35	1.37	1.33	1.3501	8907	1.3501	up	up	correct
LWAY.US	Lifeway Foods Inc	20250710	24.7	25.36	24.48	25.1	38582	25.1	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20250710	1.27	1.3	1.22	1.25	914707	1.25	down	down	correct
LX.US	LexinFintech Holdings Ltd	20250710	7.09	7.12	6.91	7.03	2481375	7.03	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20250710	1.3587	1.4899	1.3587	1.4751	22290	1.4751	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20250710	1.07	1.19	1.07	1.13	5308688	1.13	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20250710	10.1	10.41	9.63	9.77	39054	9.77	down	down	correct
LYFT.US	Lyft Inc	20250710	15.73	15.8253	15.24	15.32	16608461	15.32	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20250710	9.28	9.28	8.8	9.06	48620	9.06	down	down	correct
LYTS.US	LSI Industries Inc	20250710	17.69	18.17	17.69	18.01	97925	18.01	up	up	correct
LZ.US	LegalZoom.com Inc	20250710	8.96	9.2567	8.845	9.17	1635700	9.17	up	up	correct
MANH.US	Manhattan Associates Inc	20250710	202.68	203.015	197.41	199.78	422633	199.78	down	down	correct
MAPS.US	WM Technology Inc	20250710	0.9348	1.05	0.9348	1.03	1191501	1.03	up	up	correct
MAPSW.US	WM Technology Inc	20250710	0.02	0.0219	0.014	0.0199	57531	0.0199	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20250710	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20250710	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20250710	280.52	283.75	278.9	282.3	1440183	281.5823	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20250710	18.48	19.19	17.95	19	46005300	19	up	up	correct
MARK.US	Remark Holdings Inc	20250710	0.05	0.05	0.04	0.05	937600	0.05
MARPS.US	Marine Petroleum Trust	20250710	4.5	4.6955	4.43	4.54	5211	4.54	up	up	correct
MASI.US	Masimo Corporation	20250710	166.14	168.81	165.59	166.32	356274	166.32	up	up	correct
MASS.US	908 Devices Inc	20250710	7.08	7.27	6.9931	7.22	266421	7.22	up	up	correct
MAT.US	Mattel Inc	20250710	20.13	20.435	20.1101	20.22	2601568	20.22	up	up	correct
MATW.US	Matthews International Corporation	20250710	24.88	25.9	24.88	25.86	242568	25.5858	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20250710	4.2	4.3	4.074	4.11	115953	4.11	down	down	correct
MBCN.US	Middlefield Banc Corp	20250710	31	31.4	30.9	31.27	12625	31.27	up	up	correct
MBIN.US	Merchants Bancorp	20250710	35.3	36.02	34.615	36	389058	36	up	up	correct
MBINN.US	Merchants Bancorp	20250710	19.79	19.95	19.72	19.95	11200	19.95	up	up	correct
MBIO.US	Mustang Bio Inc	20250710	2.92	3.02	2.68	2.68	2113691	2.68	down	down	correct
MBNKP.US	Medallion Bank	20250710	25.4296	25.4296	25.4296	25.4296	0	25.4296
MBOT.US	Microbot Medical Inc	20250710	2.48	2.665	2.45	2.64	1297337	2.64	up	up	correct
MBRX.US	Moleculin Biotech Inc	20250710	0.56	0.57	0.512	0.534	3416121	0.534	down	down	correct
MBUU.US	Malibu Boats Inc	20250710	35.04	36.37	34.64	35.63	159876	35.63	up	up	correct
MBWM.US	Mercantile Bank Corporation	20250710	49.82	50.5199	49.2	49.92	130578	49.92	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20250710	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20250710	29.73	30.13	29.41	29.92	17300	29.6628	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20250710	20.12	20.8751	20.0901	20.65	89533	20.65	up	up	correct
MCHP.US	Microchip Technology Incorporated	20250710	75.6	77.2	74.99	75.08	7550480	74.5632	down	down	correct
MCHX.US	Marchex Inc	20250710	2.0768	2.0768	2.03	2.05	12995	2.05	down	down	correct
MCRB.US	Seres Therapeutics Inc	20250710	12.37	12.75	11.9492	12.35	90551	12.35	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20250710	88.9	90.355	88.49	89.32	118413	89.32	up	up	correct
MDB.US	MongoDB Inc	20250710	218	218.42	205.44	209.27	2928997	209.27	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20250710	308.46	314.86	305.02	314.64	188652	314.64	up	up	correct
MDIA.US	MediaCo Holding Inc	20250710	1.13	1.38	1.11	1.31	247300	1.31	up	up	correct
MDLZ.US	Mondelez International Inc	20250710	66.55	67.39	65.9	67.15	7360000	67.15	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20250710	11.38	11.38	11.26	11.27	2057	11.202	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20250710	4.4	4.75	4.4	4.6	10100	4.6	up	up	correct
MDWD.US	MediWound Ltd	20250710	20.86	21.255	20.42	21.09	82827	21.09	up	up	correct
MDXG.US	MiMedx Group Inc	20250710	6.96	6.99	6.77	6.78	512749	6.78	down	up	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20250710	2.2	2.2	2.15	2.18	72000	2.18	down	up	incorrect
MEDP.US	Medpace Holdings Inc	20250710	322.18	334.33	321.29	328.24	415879	328.24	up	down	incorrect
MEIP.US	MEI Pharma Inc	20250710	2.75	2.7995	2.6515	2.69	8222	2.69	down	up	incorrect
MELI.US	MercadoLibre Inc	20250710	2438.66	2448.29	2358.32	2402.1	472428	2402.1	down	up	incorrect
MEOH.US	Methanex Corporation	20250710	34.27	34.46	33.78	33.98	554188	33.98	down	up	incorrect
MERC.US	Mercer International Inc	20250710	3.85	4.035	3.79	4	1025595	4	up	up	correct
MESA.US	Mesa Air Group Inc	20250710	0.96	1	0.96	1	126604	1	up	up	correct
MESO.US	Mesoblast Limited	20250710	10.75	11.04	10.725	11.02	125460	11.02	up	up	correct
METC.US	Ramaco Resources Inc	20250710	14.53	17.3294	14.4	16.63	7731650	16.63	up	up	correct
METCL.US	METCL	20250710	25.816	25.95	25.816	25.89	3000	25.3297	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20250710	4.35	4.56	4.25	4.55	223048	4.55	up	up	correct
MFIN.US	Medallion Financial Corp	20250710	9.73	9.75	9.589	9.61	17784	9.499	down	up	incorrect
MGEE.US	MGE Energy Inc	20250710	87.96	89.4855	87.61	88.06	301351	88.06	up	down	incorrect
MGIC.US	Magic Software Enterprises Ltd	20250710	21.73	22	21.33	21.57	104580	21.57	down	up	incorrect
MGNI.US	Magnite Inc	20250710	23.62	23.755	23.18	23.45	2744176	23.45	down	down	correct
MGNX.US	MacroGenics Inc	20250710	1.6	1.65	1.55	1.58	1161973	1.58	down	down	correct
MGPI.US	MGP Ingredients Inc	20250710	31.23	32.255	31.22	31.51	173885	31.3769	up	up	correct
MGRC.US	McGrath RentCorp	20250710	120.18	122.71	119.695	121.37	141722	120.8686	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20250710	8.34	8.75	8.14	8.62	1259487	8.62	up	up	correct
MGYR.US	Magyar Bancorp Inc	20250710	16.98	17.18	16.81	17.15	1084	17.0706	up	up	correct
MIDD.US	The Middleby Corporation	20250710	149.05	152.555	148.31	150.16	789691	150.16	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20250710	0.529	0.64	0.527	0.588	2069140	0.588	up	up	correct
MIND.US	MIND Technology Inc	20250710	8.18	8.2203	7.9	8.13	98688	8.13	down	down	correct
MINM.US	Minim Inc. Common Stock	20250710	2.86	3.49	2.32	3.31	329707	3.31	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20250710	53.26	53.6	52.378	53.01	379700	53.01	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20250710	2.4	2.56	2.29	2.56	1363300	2.56	up	up	correct
MITK.US	Mitek Systems Inc	20250710	10.11	10.11	9.84	9.89	257996	9.89	down	down	correct
MKSI.US	MKS Instruments Inc	20250710	105.495	107.88	104.38	107	827217	106.7763	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20250710	18.73	18.75	18.39	18.66	13300	18.2828	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20250710	218.01	220.42	217.64	218.97	291887	218.0794	up	up	correct
MLAB.US	Mesa Laboratories Inc	20250710	91.04	95.135	89.96	90.31	148030	90.31	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20250710	10.23	10.23	10.23	10.23	4912	10.23
MLACU.US	Malacca Straits Acquisition Company Limited	20250710	10.4	10.4	10.4	10.4	0	10.4
MLCO.US	Melco Resorts & Entertainment Limited	20250710	8.89	8.91	8.7248	8.81	5962642	8.81	down	down	correct
MLKN.US	MillerKnoll Inc	20250710	20.75	21.42	20.2907	21.22	455223	21.22	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20250710	3	3.03	2.99	3.01	16306	3.0051	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20250710	95.68	96.74	95.12	95.17	352503	95.17	down	down	correct
MMYT.US	MakeMyTrip Limited	20250710	93.5	94.29	91.98	92.12	1230468	92.12	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20250710	1.4	1.47	1.4	1.46	23091	1.46	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20250710	310.19	314.995	293.82	301.19	548593	301.19	down	down	correct
MNKD.US	MannKind Corporation	20250710	3.8	3.83	3.76	3.8	1805537	3.8
MNMD.US	Mind Medicine (MindMed) Inc	20250710	7.7	8.11	7.61	8.1	1335852	8.1	up	up	correct
MNOV.US	MediciNova Inc	20250710	1.261	1.29	1.26	1.27	19997	1.27	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20250710	40.4	42.002	38.23	38.26	35100	38.26	down	down	correct
MNRO.US	Monro Inc	20250710	15.86	16.46	15.8	16.16	404780	16.16	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20250710	20.15	20.47	20.15	20.31	19938	20.2072	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20250710	25.06	25.06	25.06	25.06	504	25.06
MNST.US	Monster Beverage Corporation	20250710	59.57	59.71	58.92	59.17	5482800	59.17	down	down	correct
MNTK.US	Montauk Renewables Inc	20250710	2.24	2.32	2.22	2.28	62326	2.28	up	up	correct
MNTS.US	Momentus Inc	20250710	1.25	1.29	1.2	1.25	533100	1.25
MNTSW.US	Momentus Inc	20250710	0.0284	0.0299	0.0279	0.0279	7033	0.0279	down	down	correct
MODV.US	ModivCare Inc	20250710	4.15	4.1985	3.72	3.73	420157	3.73	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20250710	30.04	30.4969	29.82	30.15	99581	30.15	up	up	correct
MOGO.US	Mogo Inc	20250710	1.87	2.08	1.87	2.03	1678469	2.03	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20250710	3.6	3.6	3.5501	3.5501	1050	3.5501	down	down	correct
MOMO.US	Momo Inc	20250710	8.55	8.57	8.5	8.51	624942	8.51	down	down	correct
MORN.US	Morningstar Inc	20250710	298.69	301.61	296.58	299	330939	298.545	up	up	correct
MOTS.US	Motus GI Holdings Inc	20250710	0.0003	0.0003	0.0003	0.0003	0	0.0003
MOVE.US	Movano Inc	20250710	0.76	0.7955	0.74	0.77	38664	0.77	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20250710	11.79	12.0438	11.79	11.93	123658	11.93	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20250710	29.58	30	29.03	29.6	147259	29.3829	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20250710	756.41	756.41	735.4	740.45	386935	740.45	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20250710	5.97	6.01	5.93	5.98	5026031	5.98	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20250710	1.3	1.36	1.28	1.36	1700	1.36	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20250710	6.92	6.94	6.79	6.85	61158	6.85	down	up	incorrect
MRBK.US	Meridian Corporation	20250710	14.25	14.29	14.09	14.13	42534	14.0087	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20250710	6.39	6.45	6.33	6.44	70337	6.44	up	down	incorrect
MRCY.US	Mercury Systems Inc	20250710	52.41	52.67	50.41	50.62	481758	50.62	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20250710	2.03	2.05	1.68	1.69	34863520	1.69	down	up	incorrect
MRIN.US	Marin Software Incorporated	20250710	3310	3328	3231	3326	157789	3326	up	down	incorrect
MRKR.US	Marker Therapeutics Inc	20250710	1.81	1.9296	1.7707	1.8	302522	1.8	down	up	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20250710	1.34	1.4	1.34	1.3508	2603	1.3508	up	up	correct
MRNA.US	Moderna Inc	20250710	33.47	34.39	32.98	34.28	11693100	34.28	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20250710	0.3458	0.3895	0.3361	0.38	254997	9.5	up	up	correct
MRTN.US	Marten Transport Ltd	20250710	13.82	14.16	13.79	13.91	562989	13.91	up	up	correct
MRUS.US	Merus N.V	20250710	54.27	55.3	53.05	55.11	695442	55.11	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20250710	2.74	2.93	2.7	2.89	2309301	2.89	up	up	correct
MRVL.US	Marvell Technology Inc	20250710	72.4	73.56	71.39	73.36	11542400	73.3	up	up	correct
MS.US	PO	20250710	17.42	17.6	17.42	17.52	101899	17.52	up	up	correct
MSBI.US	Midland States Bancorp Inc	20250710	18.73	19	18.585	18.91	136552	18.5733	up	up	correct
MSEX.US	Middlesex Water Company	20250710	55.17	56.58	55.17	55.68	132088	55.323	up	up	correct
MSFT.US	Microsoft Corporation	20250710	503.05	504.44	497.75	501.48	16492100	500.657	down	down	correct
MSGM.US	Motorsport Games Inc	20250710	3.02	3.3	3.02	3.27	53582	3.27	up	up	correct
MSTR.US	MicroStrategy Incorporated	20250710	412.565	422.3999	411.2	421.74	13208560	421.74	up	up	correct
MSVB.US	Mid	20250710	16.32	16.32	16.32	16.32	200	16.32
MTC.US	Mmtec Inc	20250710	1.011	1.02	0.98	0.99	101407	0.99	down	down	correct
MTCH.US	Match Group Inc	20250710	32.93	34.065	32.82	33.61	3796588	33.61	up	up	correct
MTEX.US	Mannatech Incorporated	20250710	8.81	9.03	8.4	8.7	4221	8.7	down	down	correct
MTLS.US	Materialise NV	20250710	5.8	6.03	5.68	6	86107	6	up	up	correct
MTRX.US	Matrix Service Company	20250710	13.74	13.74	13.31	13.37	104404	13.37	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20250710	140.33	141.75	136.73	137.19	477378	137.19	down	down	correct
MU.US	Micron Technology Inc	20250710	124.28	124.35	122.02	123.11	15378420	123.11	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20250710	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20250710	0.1612	0.1612	0.1455	0.1509	144639	37.725	down	down	correct
MVBF.US	MVB Financial Corp	20250710	23.43	23.69	23.43	23.58	17637	23.58	up	up	correct
MVIS.US	MicroVision Inc	20250710	1.23	1.24	1.17	1.18	4390200	1.18	down	down	correct
MVST.US	Microvast Holdings Inc	20250710	3.36	3.37	3.17	3.21	4468700	3.21	down	down	correct
MVSTW.US	Microvast Holdings Inc	20250710	0.295	0.3276	0.295	0.295	36024	0.295
MXCT.US	MaxCyte Inc.	20250710	2.25	2.305	2.21	2.28	665121	2.28	up	up	correct
MYFW.US	First Western Financial Inc	20250710	23.68	24.255	23.36	23.88	60525	23.88	up	up	correct
MYGN.US	Myriad Genetics Inc	20250710	5.71	5.83	5.425	5.5	1381830	5.5	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20250710	1.86	2.15	1.84	2	359032	2	up	up	correct
MYPS.US	Playstudios Inc	20250710	1.25	1.2799	1.2	1.24	295570	1.24	down	down	correct
MYPSW.US	MYPSW	20250710	0.014	0.016	0.014	0.014	42100	0.014
MYRG.US	MYR Group Inc	20250710	184.1	185.45	181.1	182.51	133047	182.51	down	down	correct
MYSZ.US	My Size Inc	20250710	1.39	1.3901	1.33	1.35	72660	1.35	down	down	correct
NAII.US	Natural Alternatives International Inc	20250710	3.33	3.5	3.33	3.5	5184	3.5	up	up	correct
NAOV.US	NanoVibronix Inc	20250710	0.9382	0.9999	0.9261	0.9598	38455	9.598	up	up	correct
NATH.US	Nathan's Famous Inc	20250710	113.8	117.49	112	115.35	128600	114.8205	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20250710	15.9	16.11	15.64	15.65	40788	15.65	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20250710	0.8	0.8052	0.751	0.752	210630	0.752	down	down	correct
NAVI.US	Navient Corporation	20250710	15.26	15.73	15.135	15.59	903720	15.59	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20250710	134.63	135.94	132.74	134.92	1051177	134.92	up	down	incorrect
NBN.US	Northeast Bank	20250710	95.21	97.255	95.01	96.76	128666	96.76	up	down	incorrect
NBST.US	Newbury Street Acquisition Corporation	20250710	12.99	12.99	12.99	12.99	0	12.99
NBSTU.US	Newbury Street Acquisition Corporation	20250710	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20250710	43.7	44.25	42.2265	44.04	154635	44.04	up	up	correct
NBTX.US	Nanobiotix S.A	20250710	5.5	5.5	5.23	5.23	3768	5.23	down	down	correct
NCMI.US	National CineMedia Inc	20250710	4.79	4.81	4.725	4.77	486784	4.7376	down	down	correct
NCNA.US	NuCana plc	20250710	0.0698	0.0745	0.0568	0.0597	2962190	11.94	down	down	correct
NCNO.US	nCino Inc	20250710	29.21	29.28	28.76	28.86	1152170	28.86	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20250710	29.65	30.1473	29.61	29.94	3990	29.94	up	up	correct
NCTY.US	The9 Limited	20250710	9.8	9.88	9.32	9.6	42974	9.6	down	down	correct
NDAQ.US	Nasdaq Inc	20250710	89.83	90.835	89.73	90.73	3097439	90.73	up	up	correct
NDLS.US	Noodles & Company	20250710	0.8403	0.92	0.84	0.8966	143197	0.8966	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20250710	8.07	8.515	7.6	8	467577	8	down	down	correct
NDSN.US	Nordson Corporation	20250710	222.54	226.14	222.42	223.17	246039	223.17	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20250710	24.25	24.45	23.99	24.02	22766	24.02	down	down	correct
NEGG.US	Newegg Commerce Inc	20250710	21.63	28.82	21.63	28.73	1148000	28.73	up	up	correct
NEO.US	NeoGenomics Inc	20250710	7.5	7.82	7.39	7.49	1112683	7.49	down	down	correct
NEOG.US	Neogen Corporation	20250710	5.53	5.74	5.4974	5.58	4998909	5.58	up	up	correct
NEON.US	Neonode Inc	20250710	24.76	25.498	24.3111	25.2	193213	25.2	up	up	correct
NEPH.US	Nephros Inc	20250710	3.72	3.8112	3.6	3.75	29059	3.75	up	up	correct
NERV.US	Minerva Neurosciences Inc	20250710	1.75	1.75	1.64	1.64	3251	1.64	down	down	correct
NESR.US	National Energy Services Reunited Corp	20250710	6.26	6.475	6.17	6.35	496300	6.35	up	up	correct
NEWT.US	Newtek Business Services Corp	20250710	11.88	12.055	11.795	11.93	272721	11.93	up	up	correct
NEXI.US	NexImmune Inc	20250710	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20250710	8.98	9.3	8.89	9.21	1732335	9.21	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20250710	11.93	12.15	11.8901	11.96	158266	11.8152	up	up	correct
NFE.US	New Fortress Energy Inc	20250710	3.7	3.7	3.0001	3.52	16975051	3.52	down	down	correct
NFLX.US	Netflix Inc	20250710	1285.5	1289.6	1246.01	1250.59	4236494	1250.59	down	down	correct
NHTC.US	Natural Health Trends Corp	20250710	4.657	4.69	4.51	4.57	13171	4.3854	down	down	correct
NICE.US	NICE Ltd	20250710	171.86	172.17	162.38	163.01	389662	163.01	down	down	correct
NICHX.US	NICHX	20250710	26.57	26.57	26.57	26.57	0	26.57
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20250710	4.2	4.2	3.77	3.9916	14856	3.9916	down	down	correct
NIU.US	Niu Technologies	20250710	3.5	3.5	3.405	3.44	383376	3.44	down	down	correct
NKSH.US	National Bankshares Inc	20250710	29.2	29.96	28.8189	29.68	27852	29.68	up	up	correct
NKTR.US	Nektar Therapeutics	20250710	24.09	25.57	22.6706	25.1	1623355	25.1	up	down	incorrect
NKTX.US	Nkarta Inc	20250710	1.82	1.835	1.77	1.8	450100	1.8	down	up	incorrect
NLSP.US	NLS Pharmaceutics AG	20250710	2.26	2.3299	2.21	2.24	99565	2.24	down	up	incorrect
NLSPW.US	NLS Pharmaceutics AG	20250710	0.02	0.02	0.016	0.017	5800	0.017	down	down	correct
NMFC.US	New Mountain Finance Corporation	20250710	10.61	10.825	10.61	10.74	455137	10.74	up	up	correct
NMIH.US	NMI Holdings Inc	20250710	39.83	39.83	38.45	38.59	697750	38.59	down	down	correct
NMRD.US	Nemaura Medical Inc	20250710	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20250710	12.42	12.755	12.395	12.63	951484	12.6082	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20250710	0.7546	0.7587	0.73	0.7495	105092	0.7495	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20250710	6.58	6.82	6.48	6.72	31056	6.72	up	up	correct
NNBR.US	NN Inc	20250710	2.16	2.23	2.13	2.14	58256	2.14	down	down	correct
NNDM.US	Nano Dimension Ltd	20250710	1.57	1.6	1.57	1.57	1076700	1.57
NNOX.US	Nano	20250710	5.25	5.285	5.155	5.18	700555	5.18	down	down	correct
NODK.US	NI Holdings Inc	20250710	13	13.17	13	13.17	8667	13.17	up	up	correct
NOTV.US	Inotiv Inc	20250710	2.16	2.18	2.065	2.11	182151	2.11	down	down	correct
NOVT.US	Novanta Inc	20250710	132.47	135.085	130.5401	133.77	179986	133.77	up	down	incorrect
NPCE.US	NeuroPace Inc	20250710	10.09	10.39	9.95	10.17	301788	10.17	up	down	incorrect
NRC.US	National Research Corporation	20250710	16.64	17.02	16.21	16.275	57681	16.275	down	up	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20250710	11.36	11.43	11.23	11.29	397577	11.29	down	down	correct
NRIM.US	Northrim BanCorp Inc	20250710	96.48	96.94	96.22	96.64	74838	96.64	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20250710	14.48	14.5604	12.08	12.67	4412003	12.67	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20250710	14.39	14.39	14.39	14.39	0	14.2732
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20250710	14.6	14.6	14.6	14.6	0	14.4793
NRXP.US	NRx Pharmaceuticals Inc	20250710	3.35	3.38	3.25	3.27	114144	3.27	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20250710	0.0956	0.1	0.0956	0.0979	7589	0.0979	up	up	correct
NSIT.US	Insight Enterprises Inc	20250710	145.06	146.83	144.09	144.09	217479	144.09	down	down	correct
NSPR.US	InspireMD Inc	20250710	2.27	2.48	2.27	2.43	83400	2.43	up	up	correct
NSSC.US	Napco Security Technologies Inc	20250710	30.84	32.06	30.78	31.65	388426	31.65	up	up	correct
NSYS.US	Nortech Systems Incorporated	20250710	9.0578	9.0578	9.0578	9.0578	278	9.0578
NTAP.US	NetApp Inc	20250710	106.84	106.89	105.71	106.42	1354744	106.42	down	down	correct
NTCT.US	NetScout Systems Inc	20250710	23.78	23.81	22.46	22.51	816724	22.51	down	down	correct
NTES.US	NetEase Inc	20250710	128.92	129.52	126.4617	127.58	1460173	127.58	down	down	correct
NTGR.US	NETGEAR Inc	20250710	29.79	29.99	29.04	29.38	316874	29.38	down	down	correct
NTIC.US	Northern Technologies International Corporation	20250710	8.2	8.97	7.91	8.87	76911	8.8591	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20250710	12.31	12.34	11.79	12.16	4240232	12.16	down	down	correct
NTNX.US	Nutanix Inc	20250710	76.41	76.61	72.02	73.61	3015133	73.61	down	down	correct
NTRA.US	Natera Inc	20250710	162.88	163.62	159.15	163.36	1156869	163.36	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20250710	8.11	8.38	8.02	8.2	20332	8.2	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20250710	2.32	2.45	2.32	2.45	700	2.45	up	up	correct
NTRS.US	Northern Trust Corporation	20250710	127	128.12	126.29	126.62	1656175	126.62	down	down	correct
NTRSO.US	Northern Trust Corporation	20250710	20.02	20.18	20.02	20.18	21000	20.18	up	up	correct
NTWK.US	NetSol Technologies Inc	20250710	3.62	3.75	3.5301	3.65	26331	3.65	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20250710	80.92	82.16	78.94	82.07	410391	82.07	up	up	correct
NUWE.US	Nuwellis Inc	20250710	7.38	7.59	7.21	7.445	31664	7.445	up	up	correct
NVAX.US	Novavax Inc	20250710	7.055	7.16	7.01	7.1	2969231	7.1	up	up	correct
NVCR.US	NovoCure Limited	20250710	18.25	18.585	18.045	18.46	652318	18.46	up	up	correct
NVDA.US	NVIDIA Corporation	20250710	164.32	164.5	161.61	164.1	167704094	164.1	down	down	correct
NVEC.US	NVE Corporation	20250710	75.45	77.2323	75.45	76.5	73718	75.2416	up	up	correct
NVEE.US	NV5 Global Inc	20250710	23.26	23.53	23.196	23.35	589039	23.35	up	up	correct
NVFY.US	Nova LifeStyle Inc	20250710	2.04	2.23	2.0107	2.18	125601	2.18	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20250710	291.76	291.8	282.21	283.41	219218	283.41	down	down	correct
NVNO.US	enVVeno Medical Corp	20250710	4.35	4.38	4.22	4.32	70147	4.32	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20250710	0.0003	0.0003	0.0003	0.0003	494	0.0003
NVTS.US	Navitas Semiconductor Corporation Common Stock	20250710	6.43	6.54	6.23	6.26	16119470	6.26	down	down	correct
NVVE.US	Nuvve Holding Corp	20250710	1.02	1.1	0.99	1.09	1829039	1.09	up	up	correct
NVVEW.US	Nuvve Holding Corp	20250710	0.022	0.025	0.022	0.025	49302	0.025	up	up	correct
NWBI.US	Northwest Bancshares Inc	20250710	13.42	13.62	13.41	13.53	472923	13.2975	up	up	correct
NWE.US	NorthWestern Corporation	20250710	52.25	53.07	52.14	52.86	314200	52.86	up	up	correct
NWFL.US	Norwood Financial Corp	20250710	25.42	25.5	25.08	25.46	23694	25.1529	up	up	correct
NWL.US	Newell Brands Inc	20250710	5.9	6.12	5.86	5.91	6253000	5.91	up	up	correct
NWPX.US	Northwest Pipe Company	20250710	42.41	43.335	42.41	42.6	43730	42.6	up	up	correct
NWS.US	News Corporation	20250710	34.09	34.51	34.05	34.45	635100	34.45	up	up	correct
NWSA.US	News Corporation	20250710	29.4	29.745	29.24	29.66	2510239	29.66	up	up	correct
NXPI.US	NXP Semiconductors N.V	20250710	233.065	236.46	230.43	233.19	1948182	233.19	up	up	correct
NXST.US	Nexstar Media Group Inc	20250710	184.44	186.41	183.32	184.93	200089	183.3022	up	up	correct
NXTC.US	NextCure Inc	20250710	0.47	0.498	0.433	0.468	10608	5.616	down	down	correct
NXTP.US	Nextplay Technologies Inc	20250710	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMT.US	New York Mortgage Trust Inc	20250710	6.73	6.755	6.67	6.72	425640	6.72	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20250710	21.62	21.9	21.62	21.9	4697	21.9	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20250710	24.495	24.6799	24.495	24.64	18274	24.64	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20250710	21.3	21.45	21.2066	21.4098	20185	21.4098	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20250710	7.85	7.85	7.6	7.74	77970	7.74	down	down	correct
OBLG.US	Oblong Inc	20250710	4.71	4.97	4.54	4.62	152453	4.62	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20250710	27.62	28.34	27.31	27.81	171400	27.81	up	up	correct
OCAX.US	OCA Acquisition Corp	20250710	11.6	11.6	11.6	11.6	0	11.6
OCAXU.US	OCA Acquisition Corp	20250710	10.72	10.72	10.72	10.72	0	10.72
OCC.US	Optical Cable Corporation	20250710	5.45	5.7	5.17	5.17	484005	5.17	down	down	correct
OCCI.US	OFS Credit Company Inc	20250710	6.28	6.3	6.25	6.3	143200	6.0623	up	up	correct
OCCIO.US	OFS Credit Company Inc	20250710	24.8	24.8	24.8	24.8	1300	24.547
OCFC.US	OceanFirst Financial Corp	20250710	18.94	19.19	18.88	18.99	228841	18.7578	up	up	correct
OCG.US	Oriental Culture Holding LTD	20250710	6.0421	6.1136	6	6.1136	2578	6.1136	up	up	correct
OCGN.US	Ocugen Inc	20250710	1.13	1.18	1.1211	1.15	5609809	1.15	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20250710	14.1	14.4	14.1	14.37	594753	14.37	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20250710	10.8	11.25	10.61	11.08	2730269	11.08	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20250710	168	173.26	167.35	171.12	1262300	171.12	up	down	incorrect
ODP.US	The ODP Corporation	20250710	18.5	19.1	18.25	18.57	459752	18.57	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20250710	0.62	0.62	0.602	0.6199	9230	6.199	down	down	correct
OFIX.US	Orthofix Medical Inc	20250710	11.21	11.6	11.185	11.36	315711	11.36	up	up	correct
OFLX.US	Omega Flex Inc	20250710	35.15	37.22	35.15	36.35	109700	36.35	up	up	correct
OFS.US	OFS Capital Corporation	20250710	8.49	8.5299	8.36	8.46	62195	8.46	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20250710	23.18	23.18	23.18	23.18	0	22.871
OGI.US	OrganiGram Holdings Inc	20250710	1.44	1.4999	1.425	1.47	684429	1.47	up	up	correct
OKTA.US	Okta Inc	20250710	98.75	98.9231	94.15	94.41	4148662	94.41	down	down	correct
OLB.US	The OLB Group Inc	20250710	1.67	1.7825	1.5701	1.75	236710	1.75	up	up	correct
OLED.US	Universal Display Corporation	20250710	157.78	159.27	156.67	157.68	340845	157.68	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20250710	127	128.37	125.96	126.68	906901	126.68	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20250710	4.98	4.99	4.76	4.85	383419	4.85	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20250710	1.5	1.585	1.48	1.49	1699158	1.49	down	down	correct
OM.US	Outset Medical Inc	20250710	20.51	20.9	20.19	20.61	179285	20.61	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20250710	111.68	114.8	109.7	113.86	110385	113.86	up	up	correct
OMCL.US	Omnicell Inc	20250710	29.78	30.19	29.6075	29.77	303144	29.77	down	down	correct
OMER.US	Omeros Corporation	20250710	3.39	3.48	3.3618	3.46	784301	3.46	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20250710	1.27	1.54	1.25	1.37	8167741	1.37	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20250710	0.06	0.0632	0.05	0.0632	122912	0.0632	up	up	correct
ON.US	ON Semiconductor Corporation	20250710	58.23	60.09	57.72	59.52	8442600	59.52	up	up	correct
ONB.US	Old National Bancorp	20250710	23.17	23.61	22.99	23.47	4400400	23.47	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20250710	1.17	1.18	1.05	1.115	1803533	1.115	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20250710	1.85	2.05	1.8	2.01	23516400	2.01	up	down	incorrect
ONEW.US	OneWater Marine Inc	20250710	15.26	16.2027	14.8668	15.91	100991	15.91	up	down	incorrect
OPBK.US	OP Bancorp	20250710	13.75	13.845	13.595	13.65	51591	13.5215	down	down	correct
OPCH.US	Option Care Health Inc	20250710	30.56	30.65	30.27	30.49	685092	30.49	down	down	correct
OPEN.US	Opendoor Technologies Inc	20250710	0.7456	0.885	0.7407	0.8828	111548492	0.8828	up	up	correct
OPGN.US	OpGen Inc	20250710	4.082	4.55	4.082	4.55	500	4.55	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20250710	4.55	4.59	4.55	4.59	2104	4.59	up	up	correct
OPI.US	Office Properties Income Trust	20250710	0.3	0.3134	0.26	0.2701	1553206	0.2701	down	down	correct
OPINL.US	Office Properties Income Trust	20250710	6.9	7.05	6.68	7	30300	6.6072	up	up	correct
OPK.US	OPKO Health Inc	20250710	1.37	1.385	1.35	1.36	1360975	1.36	down	down	correct
OPOF.US	Old Point Financial Corporation	20250710	40.42	40.855	40.38	40.55	10924	40.55	up	up	correct
OPRA.US	Opera Limited	20250710	19.4	19.855	19.12	19.71	510037	19.71	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20250710	7.16	7.255	6.82	6.98	494644	6.98	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20250710	13.52	13.575	13.24	13.28	98886	13.28	down	up	incorrect
ORGN.US	Origin Materials Inc	20250710	0.59	0.65	0.576	0.5993	1422762	0.5993	up	down	incorrect
ORGNW.US	Origin Materials Inc Warrant	20250710	0.0173	0.0247	0.0173	0.0202	23213	0.0202	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20250710	4.44	4.59	4.38	4.4	637101	4.4	down	up	incorrect
ORGS.US	Orgenesis Inc	20250710	1.36	1.36	1.22	1.3	13800	1.3	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20250710	10.91	11.5	10.78	11.45	905505	11.45	up	down	incorrect
ORLY.US	O'Reilly Automotive Inc	20250710	92.21	93.5	92.21	92.38	4635000	92.38	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20250710	2.16	2.16	2.11	2.12	26946	2.12	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20250710	33.61	34.05	33.485	33.79	106156	33.5097	up	up	correct
OSBC.US	Old Second Bancorp Inc	20250710	18.86	19.1	18.86	19.01	183687	18.9458	up	up	correct
OSIS.US	OSI Systems Inc	20250710	236.92	240.445	229.93	229.98	360600	229.98	down	down	correct
OSPN.US	OneSpan Inc	20250710	17.61	17.75	17.345	17.55	592662	17.3971	down	down	correct
OSS.US	One Stop Systems Inc	20250710	4.15	4.55	4.05	4.4	720994	4.4	up	up	correct
OSUR.US	OraSure Technologies Inc	20250710	3	3.12	3	3.05	723993	3.05	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20250710	21.49	21.84	21.42	21.7	439075	21.6601	up	up	correct
OTEX.US	Open Text Corporation	20250710	28.71	29.24	28.6727	29.23	1034532	29.23	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20250710	1.97	2.03	1.92	2.02	924089	2.02	up	up	correct
OTLY.US	Oatly Group AB	20250710	12.42	13.5	12.27	13.27	155128	13.27	up	up	correct
OTRK.US	Ontrak Inc	20250710	0.445	0.4475	0.41	0.438	775986	0.438	down	down	correct
OTRKP.US	Ontrak Inc	20250710	0.26	0.26	0.2302	0.2302	5420	0.2302	down	down	correct
OTTR.US	Otter Tail Corporation	20250710	79.3	80.98	79.3	80.27	155860	79.7567	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20250710	35	35.07	34.63	34.63	6333	34.3993	down	down	correct
OVID.US	Ovid Therapeutics Inc	20250710	0.4399	0.44	0.4128	0.419	688234	0.419	down	down	correct
OVLY.US	Oak Valley Bancorp	20250710	28.25	28.92	28.02	28.8	29657	28.489	up	up	correct
OWSCX.US	OWSCX	20250710	19.43	19.43	19.43	19.43	0	19.43
OXBR.US	Oxbridge Re Holdings Limited	20250710	1.98	2.25	1.9	2.25	190740	2.25	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20250710	0.3996	0.3996	0.3996	0.3996	1000	0.3996
OXLC.US	Oxford Lane Capital Corp	20250710	4.15	4.2	4.14	4.16	2734900	3.9642	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20250710	23.6	23.7	23.6	23.65	3100	23.65	up	down	incorrect
OXLCP.US	Oxford Lane Capital Corp	20250710	24.36	24.45	24.36	24.45	4300	24.1916	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20250710	2.27	2.28	2.26	2.28	575316	2.2134	up	down	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20250710	23.94	23.94	23.94	23.94	0	23.5954
OXSQZ.US	Oxford Square Capital Corp.	20250710	25.17	25.17	25.1	25.1	1500	24.7107	down	up	incorrect
OZK.US	Bank OZK	20250710	51.82	52.53	51.465	51.65	919351	51.21	down	up	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20250710	16.85	17.127	16.83	17.115	27300	16.8332	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20250710	18.6	18.83	18.6	18.76	2415866	18.3786	up	down	incorrect
PAAS.US	Pan American Silver Corp	20250710	29.06	29.37	28.45	29.34	3941400	29.2291	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20250710	1.51	1.53	1.4535	1.5	7701593	1.5	down	down	correct
PAGP.US	Plains GP Holdings L.P	20250710	19.56	19.7402	19.52	19.65	721367	19.2721	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20250710	31.47	31.8	30.84	31.14	382115	31.14	down	up	incorrect
PALI.US	Palisade Bio Inc	20250710	0.77	0.79	0.7604	0.78	77798	0.78	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20250710	5.09	5.275	5.08	5.17	158320	5.17	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20250710	204.03	205	191.17	192.07	9248970	192.07	down	up	incorrect
PASG.US	Passage Bio Inc	20250710	0.38	0.44	0.35	0.398	62830	7.96	up	down	incorrect
PATK.US	Patrick Industries Inc	20250710	99.3	102.835	98.28	100.62	387839	100.272	up	up	correct
PAVM.US	PAVmed Inc	20250710	0.6	0.606	0.5801	0.6	113882	0.6
PAX.US	Patria Investments Limited	20250710	14.01	14.035	13.76	13.88	506800	13.7289	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20250710	6.89	6.925	6.8	6.83	1796666	6.83	down	down	correct
PAYS.US	PaySign Inc	20250710	8.46	8.48	7.44	7.81	2116245	7.81	down	down	correct
PAYX.US	Paychex Inc	20250710	145.01	146.1	144.705	145.31	2792957	144.2161	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20250710	18.55	18.79	18.5	18.79	29415	18.79	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20250710	12.41	12.64	12.41	12.49	9157	12.49	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20250710	15.2197	15.2197	15.2197	15.2197	333	15.1198
PBLA.US	Panbela Therapeutics Inc	20250710	0.179	0.276	0.158	0.271	9800	0.271	up	up	correct
PBPB.US	Potbelly Corporation	20250710	12.69	12.85	12.625	12.65	173333	12.65	down	down	correct
PBYI.US	Puma Biotechnology Inc	20250710	3.59	3.6	3.512	3.52	186738	3.52	down	down	correct
PCAR.US	PACCAR Inc	20250710	98.79	100.6	98.57	99.22	2599900	98.8947	up	up	correct
PCB.US	PCB Bancorp	20250710	22.12	22.21	21.99	22.13	18000	21.9168	up	up	correct
PCH.US	PotlatchDeltic Corporation	20250710	40.33	41.08	40.33	40.67	508101	40.67	up	up	correct
PCRX.US	Pacira BioSciences Inc	20250710	23.04	23.81	22.875	23.69	394707	23.69	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20250710	0.2197	0.254	0.2151	0.2299	9786596	0.2299	up	up	correct
PCT.US	PureCycle Technologies Inc	20250710	15.24	15.98	14.85	15.46	4056695	15.46	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20250710	18	18	18	18	3000	18
PCTTW.US	PureCycle Technologies Inc	20250710	5.01	5.4	5.01	5.32	5152	5.32	up	up	correct
PCTY.US	Paylocity Holding Corporation	20250710	184.33	186.04	180.78	182.91	586686	182.91	down	down	correct
PCVX.US	Vaxcyte Inc	20250710	35.96	36.89	35.13	36.24	1339599	36.24	up	up	correct
PCYO.US	Pure Cycle Corporation	20250710	10.65	10.8476	10.295	10.4	73708	10.4	down	down	correct
PDD.US	Pinduoduo Inc	20250710	105.48	106.05	104.15	104.97	3443500	104.97	down	down	correct
PDEX.US	Pro	20250710	48.9	49.0852	47.05	47.76	40695	47.76	down	down	correct
PDFS.US	PDF Solutions Inc	20250710	23.92	23.999	23.09	23.51	432718	23.51	down	down	correct
PDLB.US	PDL Community Bancorp	20250710	14.31	14.405	14.24	14.39	29820	14.39	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20250710	1.37	1.4	1.27	1.3	885024	1.3	down	down	correct
PDSKX.US	PDSKX	20250710	26.42	26.42	26.42	26.42	0	26.42
PDSRX.US	PDSRX	20250710	26.24	26.24	26.24	26.24	0	26.24
PDSYX.US	PDSYX	20250710	26.76	26.76	26.76	26.76	0	26.76
PEB.US	PH	20250710	16.24	16.64	16.24	16.64	7408	16.64	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20250710	30.08	30.08	29.83	29.83	3662	29.83	down	down	correct
PEBO.US	Peoples Bancorp Inc	20250710	31.74	32.1375	31.5	31.87	204043	31.406	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20250710	34.6	34.825	34.4793	34.55	593228	34.3441	down	down	correct
PEGA.US	Pegasystems Inc	20250710	53.2	53.22	50.9733	51.61	1588541	51.61	down	down	correct
PENN.US	Penn National Gaming Inc	20250710	18.56	19.48	18.32	19.3	9575562	19.3	up	up	correct
PEP.US	PepsiCo Inc	20250710	134.43	136.6757	133.63	136.08	8870905	136.08	up	up	correct
PERI.US	Perion Network Ltd	20250710	11.22	11.3	11.1	11.18	348048	11.18	down	down	correct
PESI.US	Perma	20250710	11.14	11.785	11.14	11.6	85399	11.6	up	up	correct
PETS.US	PetMed Express Inc	20250710	3.42	3.49	3.38	3.41	85799	3.41	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20250710	0.7301	0.78	0.7301	0.78	7387	0.78	up	up	correct
PETZ.US	TDH Holdings Inc	20250710	0.985	1.01	0.96	0.96	3871	0.96	down	down	correct
PFALX.US	PFALX	20250710	7.11	7.11	7.11	7.11	0	7.0532
PFBC.US	Preferred Bank	20250710	91.91	92.99	91.91	92.48	63277	92.48	up	up	correct
PFFLX.US	PFFLX	20250710	7.11	7.11	7.11	7.11	0	7.0542
PFG.US	Principal Financial Group Inc	20250710	81.06	82.16	80.57	81.6	897914	81.6	up	up	correct
PFIS.US	Peoples Financial Services Corp	20250710	53	53.075	52	52.93	18237	52.93	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20250710	7.11	7.11	7.11	7.11	0	7.0503
PFLT.US	PennantPark Floating Rate Capital Ltd	20250710	10.55	10.74	10.54	10.74	822300	10.5339	up	down	incorrect
PFX.US	Phenixfin Corporation	20250710	50.02	50.02	49.8119	49.99	5518	49.99	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20250710	23.4	23.4	23.4	23.4	1400	23.0679
PGC.US	Peapack	20250710	30.18	30.77	30.18	30.42	71130	30.3589	up	up	correct
PGEN.US	Precigen Inc	20250710	1.92	1.9632	1.85	1.91	1832489	1.91	down	down	correct
PGNY.US	Progyny Inc	20250710	23.76	23.9	23.11	23.61	938380	23.61	down	down	correct
PHAR.US	Pharming Group NV	20250710	10.49	10.49	10	10	5740	10	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20250710	9.35	9.76	9.2109	9.69	619682	9.69	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20250710	2.51	2.51	2.4	2.445	61914	2.445	down	down	correct
PHUN.US	Phunware Inc	20250710	3.36	3.43	3.27	3.31	264000	3.31	down	down	correct
PHVS.US	Pharvaris N.V	20250710	18.9	19.83	18.1	19.83	58226	19.83	up	up	correct
PI.US	Impinj Inc	20250710	122	122.01	119.21	121	413602	121	down	down	correct
PIIVX.US	PIIVX	20250710	43.92	43.92	43.92	43.92	0	43.92
PINC.US	Premier Inc	20250710	21.49	21.72	21.4	21.46	1303749	21.46	down	down	correct
PKBK.US	Parke Bancorp Inc	20250710	20.815	21.5	20.815	21.24	12678	21.24	up	up	correct
PKOH.US	Park	20250710	18.69	18.94	18.4676	18.51	19122	18.3689	down	down	correct
PLAB.US	Photronics Inc	20250710	19.93	20.25	19.79	19.88	422712	19.88	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20250710	32.58	33.71	32.16	32.54	739143	32.54	down	down	correct
PLBC.US	Plumas Bancorp	20250710	45.86	46.34	45.85	46.1	11600	45.7648	up	up	correct
PLBY.US	PLBY Group Inc	20250710	1.85	1.8867	1.8376	1.85	258519	1.85
PLCE.US	The Children's Place Inc	20250710	5.19	5.3299	5.13	5.17	297037	5.17	down	down	correct
PLL.US	Piedmont Lithium Inc	20250710	6.5	7.5	6.48	7.255	1331284	7.255	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20250710	143.58	143.58	136.69	138.6	275173	138.6	down	up	incorrect
PLPC.US	Preformed Line Products Company	20250710	168.28	171.94	167.47	167.6	275813	167.6	down	up	incorrect
PLRX.US	Pliant Therapeutics Inc	20250710	1.35	1.42	1.3301	1.4	845589	1.4	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20250710	16.14	17.27	15.97	17.12	144526	17.12	up	down	incorrect
PLTK.US	Playtika Holding Corp	20250710	4.9	4.95	4.86	4.89	807595	4.89	down	up	incorrect
PLUG.US	Plug Power Inc	20250710	1.76	1.8	1.65	1.68	88659766	1.68	down	up	incorrect
PLUS.US	ePlus inc	20250710	71.7	72.37	71.02	71.22	111399	71.22	down	up	incorrect
PLXS.US	Plexus Corp	20250710	135.85	137.76	135.15	136.06	161954	136.06	up	down	incorrect
PMAAX.US	PMAAX	20250710	9.89	9.89	9.89	9.89	0	9.8555
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20250710	1.11	1.14	1.07	1.0966	6579	1.0966	down	down	correct
PMFLX.US	PMFLX	20250710	9.89	9.89	9.89	9.89	0	9.8515
PMT.US	PC	20250710	19.1	19.16	19.06	19.0699	22614	19.0699	down	up	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20250710	22.68	23.41	22.68	23	29869	23	up	down	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20250710	1.29	1.29	1.23	1.27	154489	1.27	down	up	incorrect
PNBK.US	Patriot National Bancorp Inc	20250710	1.38	1.52	1.3501	1.52	582141	1.52	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20250710	118.74	120.455	118.34	119.63	441975	119.3033	up	down	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20250710	24.5	24.68	24.4	24.63	11800	24.2139	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20250710	7.04	7.19	7.03	7.12	681900	6.9648	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20250710	160.63	164.95	155.88	164.5	58040	164.5	up	up	correct
PNTG.US	The Pennant Group Inc	20250710	25.97	26.09	25.59	25.81	267328	25.81	down	down	correct
POAI.US	Predictive Oncology Inc	20250710	0.82	0.82	0.79	0.8	93200	0.8	down	down	correct
PODD.US	Insulet Corporation	20250710	297.91	300	296.03	297.4	475984	297.4	down	down	correct
POLA.US	Polar Power Inc	20250710	1.9	1.97	1.85	1.92	43689	1.92	up	up	correct
POOL.US	Pool Corporation	20250710	306.97	316.37	306.4422	311.3	536880	310.1234	up	up	correct
POWI.US	Power Integrations Inc	20250710	58.7	59.35	58.285	58.7	370972	58.7
POWL.US	Powell Industries Inc	20250710	212.44	215.3377	206.06	212.87	151074	212.6459	up	up	correct
POWW.US	AMMO Inc	20250710	1.22	1.25	1.18	1.24	751758	1.24	up	up	correct
POWWP.US	AMMO Inc	20250710	22.45	22.5	22.05	22.5	9600	22.5	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20250710	22.62	22.98	22.53	22.83	528010	22.4833	up	up	correct
PPBT.US	Purple Biotech Ltd	20250710	2.4	2.58	2.3501	2.52	13507	2.52	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20250710	44.93	45.58	44.77	44.89	1417932	42.9174	down	down	correct
PPIH.US	Perma	20250710	24.35	24.36	23.3901	23.82	19920	23.82	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20250710	2.74	2.7655	2.71	2.75	45078	2.75	up	up	correct
PPTA.US	Midas Gold Corp.	20250710	13.62	14.95	13.31	14.58	8669152	14.58	up	up	correct
PRAA.US	PRA Group Inc	20250710	16.07	16.41	15.245	16.24	333259	16.24	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20250710	50.08	50.71	48.86	50.3	558915	50.3	up	up	correct
PRCH.US	Porch Group Inc	20250710	12.95	13.59	12.64	13.31	2727519	13.31	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20250710	58.91	59.32	58.14	59.21	515130	59.21	up	up	correct
PRDO.US	Perdoceo Education Corporation	20250710	29.87	30.3	29.35	29.53	639128	29.53	down	down	correct
PRFX.US	PainReform Ltd	20250710	1.25	1.439	1.25	1.4	2709054	1.4	up	up	correct
PRGS.US	Progress Software Corporation	20250710	51.23	51.36	50.04	50.64	1493337	50.64	down	down	correct
PRIM.US	Primoris Services Corporation	20250710	84.08	86.28	83.4	85.02	1137416	85.02	up	up	correct
PRIVX.US	Sharespost 100 Fund	20250710	43.06	43.06	43.06	43.06	0	43.06
PRLD.US	Prelude Therapeutics Incorporated	20250710	0.86	0.9495	0.8494	0.8871	133606	0.8871	up	up	correct
PRLVX.US	PRLVX	20250710	42.23	42.23	42.23	42.23	0	42.23
PROC.US	Procaps Group S.A. Ordinary Shares	20250710	1.4	1.4	1.4	1.4	0	1.4
PROF.US	Profound Medical Corp	20250710	5.78	6.08	5.78	6.08	47981	6.08	up	up	correct
PROV.US	Provident Financial Holdings Inc	20250710	15.62	15.9	15.53	15.9	4805	15.7559	up	up	correct
PRPH.US	ProPhase Labs Inc	20250710	0.4341	0.4381	0.4181	0.4298	284691	0.4298	down	down	correct
PRPL.US	Purple Innovation Inc	20250710	0.71	0.7381	0.71	0.7303	680102	0.7303	up	up	correct
PRPO.US	Precipio Inc	20250710	15.95	16.89	15.0001	15.695	18681	15.695	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20250710	2.31	2.3765	2.22	2.36	192294	2.36	up	up	correct
PRTA.US	Prothena Corporation plc	20250710	6.55	6.68	6.4318	6.57	806755	6.57	up	up	correct
PRTC.US	PureTech Health plc	20250710	17.92	17.92	17.92	17.92	788	17.92
PRTG.US	Portage Biotech Inc	20250710	5.893	6.12	5.74	6.12	18367	6.12	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20250710	8.3	8.35	8.09	8.32	319523	8.32	up	up	correct
PRTS.US	CarParts.com Inc	20250710	0.781	0.781	0.76	0.7761	161581	0.7761	down	up	incorrect
PRVA.US	Privia Health Group Inc	20250710	21.15	21.27	20.85	21.1	800200	21.1	down	up	incorrect
PSA.US	PQ	20250710	15.9	16.05	15.9	15.9999	10066	15.9999	up	down	incorrect
PSEC.US	Prospect Capital Corporation	20250710	3.29	3.34	3.28	3.32	1734282	3.2761	up	down	incorrect
PSHG.US	Performance Shipping Inc	20250710	1.76	1.87	1.76	1.87	180300	1.87	up	down	incorrect
PSMT.US	PriceSmart Inc	20250710	101.95	103.0636	101.3	102.7	291555	102.1242	up	up	correct
PSNL.US	Personalis Inc	20250710	7.2	7.3206	6.61	6.92	1418993	6.92	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20250710	17.91	17.91	17.91	17.91	0	17.91
PSTV.US	Plus Therapeutics Inc	20250710	0.35	0.37	0.34	0.35	6126900	0.35
PT.US	Pintec Technology Holdings Limited	20250710	1.01	1.05	1	1.05	5871	1.05	up	down	incorrect
PTC.US	PTC Inc	20250710	198.345	200.23	187	194.59	7018030	194.59	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20250710	48.83	49.73	48.19	49.52	913904	49.52	up	down	incorrect
PTEN.US	Patterson	20250710	6.53	6.585	6.365	6.56	6476397	6.56	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20250710	52.3	52.87	51.28	52.825	654941	52.825	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20250710	3.83	4.04	3.71	3.74	443410	3.74	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20250710	0.0558	0.056	0.0505	0.0549	3750	0.0549	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20250710	11.46	11.87	11.37	11.57	1462386	11.57	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20250710	12.55	12.77	12.5	12.6	56600	12.1139	up	up	correct
PTON.US	Peloton Interactive Inc	20250710	6.59	6.92	6.52	6.72	10237930	6.72	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20250710	0.03	0.031	0.026	0.029	120600	0.029	down	down	correct
PUBM.US	PubMatic Inc	20250710	13.54	13.88	13.4	13.67	814158	13.67	up	up	correct
PUCK.US	Goal Acquisitions Corp	20250710	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20250710	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20250710	6.45	6.4911	6.3364	6.44	5189	6.44	down	down	correct
PVBC.US	Provident Bancorp Inc	20250710	12.79	12.88	12.75	12.87	93959	12.87	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20250710	32.43	32.46	32.15	32.29	39584	32.29	down	down	correct
PWP.US	Perella Weinberg Partners	20250710	20.8	21.12	20.43	20.75	1026900	20.75	down	down	correct
PXLW.US	Pixelworks Inc	20250710	7.12	7.67	6.87	6.87	10936	6.87	down	down	correct
PXS.US	Pyxis Tankers Inc	20250710	2.9	2.98	2.86	2.9499	34898	2.9499	up	up	correct
PYPD.US	PolyPid Ltd	20250710	3.42	3.51	3.41	3.47	70500	3.47	up	up	correct
PYPL.US	PayPal Holdings Inc	20250710	74.455	76.22	74.13	75.7	6380200	75.7	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20250710	1.16	1.2	1.15	1.19	303943	1.19	up	up	correct
PZZA.US	Papa John's International Inc	20250710	47.59	48.53	47.41	48.02	681748	47.5556	up	up	correct
QCOM.US	QUALCOMM Incorporated	20250710	158.99	160.29	157.79	159.09	5675549	159.09	up	up	correct
QCRH.US	QCR Holdings Inc	20250710	72.46	73.425	72.31	72.97	106483	72.97	up	up	correct
QDEL.US	Quidel Corporation	20250710	31.59	32.7	31.21	31.55	1048839	31.55	down	down	correct
QFIN.US	360 DigiTech Inc	20250710	44.1	44.21	42.02	42.83	1663497	42.83	down	down	correct
QH.US	Quhuo Limited	20250710	1.248	1.326	1.248	1.301	3200	1.301	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20250710	1.89	1.92	1.83	1.9	162600	1.9	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20250710	3.55	3.64	3.52	3.52	7330	3.52	down	down	correct
QLYS.US	Qualys Inc	20250710	145.58	145.58	141.29	141.39	338030	141.39	down	down	correct
QMCO.US	Quantum Corporation	20250710	9.05	9.29	8.93	9.01	883380	9.01	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20250710	9.32	9.32	9.01	9.01	2200	9.01	down	down	correct
QNST.US	QuinStreet Inc	20250710	16.02	16.02	15.34	15.66	610559	15.66	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20250710	26.34	26.39	26.13	26.26	100100	26.26	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20250710	2.05	2.17	1.99	2.12	113816	2.12	up	up	correct
QRVO.US	Qorvo Inc	20250710	89.22	91.29	89.06	90.32	1068300	90.32	up	up	correct
QSI.US	Quantum	20250710	1.88	1.889	1.8	1.81	5751000	1.81	down	down	correct
QSIAW.US	Quantum	20250710	0.6307	0.6307	0.58	0.58	6790	0.58	down	down	correct
QTRX.US	Quanterix Corporation	20250710	5.89	6.1359	5.83	5.855	604649	5.855	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20250710	19.23	19.4499	18.7	19.18	10102190	19.18	down	down	correct
QUIK.US	QuickLogic Corporation	20250710	7.05	7.129	6.71	6.71	240697	6.71	down	down	correct
QURE.US	uniQure N.V	20250710	14.94	15.07	14.61	14.88	667457	14.88	down	down	correct
RAIL.US	FreightCar America Inc	20250710	11.5	12.1	11.3587	12.02	267465	12.02	up	up	correct
RAIN.US	Rain Therapeutics Inc	20250710	3.63	3.68	3.348	3.49	3300	3.49	down	down	correct
RAND.US	Rand Capital Corporation	20250710	16.88	16.88	16.2614	16.6794	4295	16.6794	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20250710	0.684	0.684	0.64	0.6603	169317	0.6603	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20250710	8.48	8.86	8.22	8.62	73300	8.62	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20250710	33.2	33.4075	29.06	31.035	12979050	31.035	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20250710	2.8	2.8498	2.785	2.8	17332	2.8
RBB.US	RBB Bancorp	20250710	18.88	18.94	18.715	18.86	100310	18.6969	down	down	correct
RBBN.US	Ribbon Communications Inc	20250710	4.05	4.1	4.025	4.07	290164	4.07	up	up	correct
RBCAA.US	Republic Bancorp Inc	20250710	75.09	76.6052	75.09	75.32	39613	75.32	up	up	correct
RBCN.US	Rubicon Technology Inc	20250710	2.3	2.3	2.3	2.3	400	2.3
RBKB.US	Rhinebeck Bancorp Inc	20250710	12.0477	12.0477	11.79	11.79	8629	11.79	down	down	correct
RCAT.US	Red Cat Holdings Inc	20250710	6.88	6.915	6.6512	6.78	7892867	6.78	down	down	correct
RCEL.US	AVITA Medical Inc	20250710	5.67	6.04	5.62	5.94	230700	5.94	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20250710	9.24	9.24	9.24	9.24	0	9.24
RCICX.US	Resource Credit Income Fund Class C	20250710	9.37	9.37	9.37	9.37	0	9.37
RCIIX.US	Resource Credit Income Fund Class I Shar	20250710	9.24	9.24	9.24	9.24	0	9.24
RCILX.US	RCILX	20250710	9.25	9.25	9.25	9.25	0	9.25
RCIWX.US	Resource Credit Income Fund Class W Shar	20250710	9.23	9.23	9.23	9.23	0	9.23
RCKT.US	Rocket Pharmaceuticals Inc	20250710	3.18	3.235	3.11	3.16	2498188	3.16	down	down	correct
RCKY.US	Rocky Brands Inc	20250710	24.37	24.925	24.18	24.36	119457	24.36	down	down	correct
RCMT.US	RCM Technologies Inc	20250710	25.97	26.06	24.98	25.04	36571	25.04	down	down	correct
RCON.US	Recon Technology Ltd	20250710	2.48	2.72	2.47	2.64	24974	2.64	up	up	correct
RDCM.US	RADCOM Ltd	20250710	13.32	13.35	13.075	13.12	12649	13.12	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20250710	2.09	2.15	2.07	2.13	12018	2.13	up	down	incorrect
RDI.US	Reading International Inc	20250710	1.2893	1.31	1.2893	1.31	24503	1.31	up	down	incorrect
RDIB.US	Reading International Inc	20250710	10.76	11.8192	10.1	10.6	13665	10.6	down	up	incorrect
RDNT.US	RadNet Inc	20250710	57.44	57.94	56.19	57.5	485671	57.5	up	down	incorrect
RDUS.US	Radius Health Inc	20250710	30.01	30.01	29.99	30	1720209	30	down	up	incorrect
RDVT.US	Red Violet Inc	20250710	49.9	50	48.37	48.63	66476	48.63	down	up	incorrect
RDWR.US	Radware Ltd	20250710	30.56	30.56	29.24	29.31	220123	29.31	down	up	incorrect
REAL.US	The RealReal Inc	20250710	5.34	5.555	5.29	5.43	1847415	5.43	up	down	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20250710	4.22	4.3	4.1903	4.26	651854	4.26	up	down	incorrect
REE.US	REE Automotive Ltd.	20250710	0.66	0.683	0.656	0.683	99181	0.683	up	down	incorrect
REED.US	Reed's Inc	20250710	1.05	1.06	1.05	1.05	2100	1.05
REFR.US	Research Frontiers Incorporated	20250710	1.53	1.6545	1.53	1.59	11423	1.59	up	up	correct
REG.US	Regency Centers Corporation	20250710	69.09	70	68.81	69.26	1060086	69.26	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20250710	554.38	566.37	550.11	559.76	827300	558.9113	up	up	correct
REKR.US	Rekor Systems Inc	20250710	1.23	1.26	1.216	1.23	1795300	1.23
RELI.US	Reliance Global Group Inc	20250710	1.66	1.69	1.55	1.55	147382	1.55	down	down	correct
RELIW.US	Reliance Global Group Inc	20250710	0.0273	0.0489	0.0272	0.04	45914	0.04	up	up	correct
RELL.US	Richardson Electronics Ltd	20250710	9.86	10.06	9.86	9.95	23162	9.8879	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20250710	18.35	18.52	18	18.27	4160976	18.27	down	down	correct
REPL.US	Replimune Group Inc	20250710	10.5	10.84	10.2	10.77	2270233	10.77	up	up	correct
RETO.US	ReTo Eco	20250710	2.43	2.5729	2.4	2.545	32258	2.545	up	down	incorrect
REYN.US	Reynolds Consumer Products Inc	20250710	21.77	22.18	21.67	21.91	742000	21.6922	up	down	incorrect
RFIL.US	RF Industries Ltd	20250710	7.33	7.33	6.9	7.04	116126	7.04	down	up	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20250710	17.05	18.832	16.27	16.565	1068587	16.565	down	up	incorrect
RGCO.US	RGC Resources Inc	20250710	22.9	22.93	22.4195	22.7	16789	22.4837	down	up	incorrect
RGEN.US	Repligen Corporation	20250710	130.64	135.02	129.15	134	545236	134	up	down	incorrect
RGLD.US	Royal Gold Inc	20250710	160.72	161.125	157.77	159.79	840036	159.79	down	up	incorrect
RGNX.US	REGENXBIO Inc	20250710	9.19	9.27	8.825	9.06	476348	9.06	down	down	correct
RGP.US	Resources Connection Inc	20250710	5.8	5.91	5.72	5.72	189600	5.72	down	down	correct
RIBT.US	RiceBran Technologies	20250710	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20250710	40.49	41.37	40.12	40.86	47049	40.86	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20250710	19.01	19.61	18.66	19.6	205656	19.6	up	up	correct
RILY.US	B. Riley Financial Inc	20250710	4.28	4.68	4.17	4.45	1492678	4.45	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20250710	21.51	21.966	21.09	21.79	10456	21.4462	up	up	correct
RILYN.US	B. Riley Financial Inc	20250710	15.441	17.05	15.441	16.79	39100	16.3845	up	up	correct
RILYP.US	B. Riley Financial Inc	20250710	3.35	4.78	3.325	4.6	120700	4.6	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20250710	9.45	10.67	9.45	10.475	30300	10.0899	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20250710	8.69	10	8.3221	10	82002	9.6626	up	up	correct
RIOT.US	Riot Blockchain Inc	20250710	12.16	12.77	11.955	12.59	30089660	12.59	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20250710	13.215	13.495	13.195	13.32	20665211	13.32	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20250710	4.61	4.86	4.49	4.82	12804	4.82	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20250710	39.17	39.68	38.13	39.1	13663830	39.1	down	down	correct
RLAY.US	Relay Therapeutics Inc	20250710	3.79	3.81	3.705	3.73	1113286	3.73	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20250710	0.6	0.6899	0.6	0.6701	214938	0.6701	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20250710	0.4067	0.4494	0.385	0.396	2015555	0.396	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20250710	13.67	13.915	13.67	13.805	14200	13.805	up	up	correct
RMBL.US	RumbleON Inc	20250710	2.64	2.83	2.57	2.58	103987	2.58	down	down	correct
RMBS.US	Rambus Inc	20250710	65.64	65.64	64.19	64.6	580567	64.6	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20250710	1.69	1.8	1.6648	1.79	56733	1.79	up	up	correct
RMNI.US	Rimini Street Inc	20250710	4.72	5.38	4.55	5.16	2954009	5.16	up	up	correct
RMR.US	The RMR Group Inc	20250710	17.28	17.8	17.28	17.58	84653	17.1269	up	up	correct
RMTI.US	Rockwell Medical Inc	20250710	1.34	1.42	1.25	1.29	1844705	1.29	down	down	correct
RNA.US	Avidity Biosciences Inc	20250710	31.59	32.29	30.07	31.47	2868716	31.47	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20250710	8.99	9.34	8.7829	9	29927	9	up	up	correct
RNST.US	Renasant Corporation	20250710	38.03	38.91	38.03	38.74	574700	38.74	up	up	correct
RNW.US	Renew Energy Global PLC	20250710	7.48	7.5	7.4101	7.44	1493763	7.44	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20250710	0.164	0.164	0.145	0.164	300	0.164
RNXT.US	RenovoRx Inc. Common Stock	20250710	1.3	1.369	1.3	1.34	39600	1.34	up	up	correct
ROAD.US	Construction Partners Inc	20250710	105.04	106.07	101.82	105.26	323395	105.26	up	up	correct
ROCK.US	Gibraltar Industries Inc	20250710	63.36	65.13	63.345	64.03	178947	64.03	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20250710	11.27	11.575	11.185	11.57	8065668	11.57	up	down	incorrect
ROKU.US	Roku Inc	20250710	91	91.66	88.06	90.25	3058520	90.25	down	up	incorrect
ROOT.US	Root Inc	20250710	122.75	122.95	119.4479	121.65	242388	121.65	down	up	incorrect
ROST.US	Ross Stores Inc	20250710	131.01	132.99	130.68	130.86	3142881	130.86	down	down	correct
RPAY.US	Repay Holdings Corporation	20250710	5.08	5.12	4.92	4.95	1131799	4.95	down	down	correct
RPD.US	Rapid7 Inc	20250710	25.4	25.57	24.11	24.11	944180	24.11	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20250710	3.44	3.58	3.28	3.37	68661	3.37	down	down	correct
RPRX.US	Royalty Pharma plc	20250710	36	36.56	35.92	36.12	2336128	35.9023	up	up	correct
RPTX.US	Repare Therapeutics Inc	20250710	1.58	1.59	1.54	1.56	127578	1.56	down	down	correct
RRBI.US	Red River Bancshares Inc	20250710	64.29	64.65	64	64.65	9956	64.65	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20250710	6.25	6.47	5.8801	6.01	285460	6.01	down	down	correct
RRR.US	Red Rock Resorts Inc	20250710	54.88	57.41	54.88	57.32	999248	57.32	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20250710	2.45	2.505	2.422	2.44	23385	9.76	down	down	correct
RSSS.US	Research Solutions Inc	20250710	3	3.05	3	3.01	14453	3.01	up	up	correct
RSVR.US	Reservoir Media Inc	20250710	7.9	8.13	7.81	8.05	122914	8.05	up	down	incorrect
RSVRW.US	Reservoir Media Management Inc	20250710	1.24	1.24	1.24	1.24	0	1.24
RUN.US	Sunrun Inc	20250710	10.38	11.15	10.3411	10.87	17997570	10.87	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20250710	53.59	54.94	53.25	54.09	261472	53.9029	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20250710	53.91	55.73	53.91	55.46	167260	55.2692	up	down	incorrect
RVMD.US	Revolution Medicines Inc	20250710	38.72	38.97	37.675	38.5	1521104	38.5	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20250710	0.4	0.45	0.39	0.39	6166100	0.39	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20250710	0.034	0.0355	0.0302	0.035	69607	0.035	up	up	correct
RVSB.US	Riverview Bancorp Inc	20250710	5.68	5.75	5.68	5.7	168553	5.7	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20250710	10.79	11.025	10.79	10.95	286900	10.5877	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20250710	5.71	5.8793	5.57	5.715	28683891	5.715	up	up	correct
RXST.US	RxSight Inc. Common Stock	20250710	7.97	8.5	7.65	8.46	4433908	8.46	up	up	correct
RXT.US	Rackspace Technology Inc	20250710	1.399	1.3996	1.3201	1.35	577064	1.35	down	down	correct
RYAAY.US	Ryanair Holdings plc	20250710	58.22	58.53	57.71	58.29	2152068	57.8096	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20250710	91.8	94.8	87.39	89.04	2538914	89.04	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20250710	24.9	24.94	24.83	24.887	12700	24.887	down	down	correct
RZLT.US	Rezolute Inc	20250710	5.26	5.39	5.05	5.25	748404	5.25	down	down	correct
SABR.US	Sabre Corporation	20250710	3.23	3.42	3.17	3.3	3921296	3.3	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20250710	2.55	2.67	2.44	2.5001	49473	2.5001	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20250710	0.04	0.0498	0.04	0.0494	16075	0.0494	up	up	correct
SAFT.US	Safety Insurance Group Inc	20250710	74.1	74.4	72.54	72.82	80638	72.82	down	down	correct
SAGE.US	Sage Therapeutics Inc	20250710	9.18	9.25	9.155	9.21	1545676	9.21	up	up	correct
SAIA.US	Saia Inc	20250710	303.91	313.515	300.09	306.78	703729	306.78	up	up	correct
SALM.US	Salem Media Group Inc	20250710	0.87	0.9099	0.85	0.9099	36421	0.9099	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20250710	16.57	16.79	16.4912	16.61	18129	16.61	up	up	correct
SANA.US	Sana Biotechnology Inc	20250710	4.06	4.19	3.96	4.06	5651631	4.06
SANM.US	Sanmina Corporation	20250710	104.18	105.7199	102.97	104.34	601527	104.34	up	up	correct
SANW.US	S&W Seed Company	20250710	2.1	2.4998	2.08	2.47	211506	2.47	up	down	incorrect
SATS.US	EchoStar Corporation	20250710	32.21	32.425	31.51	32.125	3533579	32.125	down	down	correct
SAVA.US	Cassava Sciences Inc	20250710	2.18	2.21	2.13	2.16	626400	2.16	down	down	correct
SBAC.US	SBA Communications Corporation	20250710	233.11	235.23	230	232.79	583298	231.6349	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20250710	28.74	29.725	28.5	29.66	611925	29.66	up	up	correct
SBET.US	Sharplink Gaming Ltd	20250710	17.69	20.44	16.5	18.48	48242800	18.48	up	up	correct
SBFG.US	SB Financial Group Inc	20250710	19.61	19.795	19.44	19.45	23944	19.3132	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20250710	15.52	15.78	15.33	15.41	373726	15.41	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20250710	17.67	18.34	17.65	18.02	1341433	18.02	up	up	correct
SBNY.US	Signature Bank	20250710	0.6	0.68	0.55	0.68	72300	0.68	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20250710	18.43	18.56	18.165	18.37	3388642	18.0713	down	down	correct
SBSI.US	Southside Bancshares Inc	20250710	30.88	31.315	30.88	31.13	68868	30.7593	up	up	correct
SBUX.US	Starbucks Corporation	20250710	94.88	95.735	93.55	95.15	6916235	94.5263	up	up	correct
SCHL.US	Scholastic Corporation	20250710	21.78	22.24	21.66	22.13	178973	22.13	up	up	correct
SCKT.US	Socket Mobile Inc	20250710	1.23	1.2481	1.23	1.2396	4007	1.2396	up	up	correct
SCOR.US	comScore Inc	20250710	5.31	5.72	5.3	5.72	9790	5.72	up	up	correct
SCPH.US	scPharmaceuticals Inc	20250710	4.04	4.54	3.9619	4.47	547127	4.47	up	up	correct
SCPS.US	Scopus BioPharma Inc	20250710	0.0003	0.0003	0.0003	0.0003	0	0.0003
SCSC.US	ScanSource Inc	20250710	42.72	42.8	41.96	42.04	184068	42.04	down	down	correct
SCVL.US	Shoe Carnival Inc	20250710	20.7	22.305	20.625	21.86	622428	21.86	up	up	correct
SCYX.US	SCYNEXIS Inc	20250710	0.6811	0.71	0.6806	0.7	144118	0.7	up	up	correct
SDGR.US	Schrödinger Inc	20250710	21.69	21.94	21.32	21.71	751925	21.71	up	up	correct
SEAC.US	SeaChange International Inc	20250710	4.65	4.65	4.65	4.65	0	4.65
SEAT.US	Vivid Seats Inc. Class A Common Stock	20250710	1.84	1.905	1.82	1.85	37395	37	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20250710	0.14	0.14	0.14	0.14	1	0.14
SEDG.US	SolarEdge Technologies Inc	20250710	27.08	28.058	26.6807	27.57	3106309	27.57	up	up	correct
SEED.US	Origin Agritech Limited	20250710	0.9574	0.97	0.7363	0.9061	55216	0.9061	down	down	correct
SEER.US	Seer Inc	20250710	2.17	2.23	2.145	2.19	105326	2.19	up	up	correct
SEIC.US	SEI Investments Company	20250710	92.87	93.82	92.75	93.8	961083	93.8	up	up	correct
SELF.US	Global Self Storage Inc	20250710	5.28	5.3399	5.28	5.33	23211	5.33	up	up	correct
SENEA.US	Seneca Foods Corporation	20250710	100.9	103.07	98.6101	101.59	89272	101.59	up	up	correct
SENEB.US	Seneca Foods Corporation	20250710	101	101	101	101	463	101
SERA.US	Sera Prognostics Inc. Class A Common Stock	20250710	2.66	2.78	2.6312	2.76	60386	2.76	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20250710	46.86	46.86	45.94	46.2	7731	46.0094	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20250710	81.62	83.2	80.83	82.57	208000	82.57	up	up	correct
SFIX.US	Stitch Fix Inc	20250710	4.07	4.3	4.04	4.09	1859673	4.09	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20250710	160.14	160.14	157.04	158.72	1335431	158.72	down	down	correct
SFNC.US	Simmons First National Corporation	20250710	19.98	20.305	19.9045	20.19	437254	20.19	up	up	correct
SFST.US	Southern First Bancshares Inc	20250710	39.65	40	39.65	39.91	16381	39.91	up	up	correct
SGA.US	Saga Communications Inc	20250710	13.5	13.74	13.33	13.74	12695	13.74	up	up	correct
SGBX.US	SG Blocks Inc	20250710	0.64	0.65	0.615	0.6373	140032	0.6373	down	down	correct
SGC.US	Superior Group of Companies Inc	20250710	10.815	11.24	10.815	11.12	27466	10.9909	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20250710	3.51	3.6	3.42	3.43	81125	3.43	down	down	correct
SGMA.US	SigmaTron International Inc	20250710	2.98	3	2.98	3	46694	3	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20250710	5.57	5.95	5.48	5.63	2767868	5.63	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20250710	0.525	0.5299	0.49	0.5	4959937	0.5	down	down	correct
SGRP.US	SPAR Group Inc	20250710	0.934	0.95	0.9307	0.95	7086	0.95	up	down	incorrect
SGRY.US	Surgery Partners Inc	20250710	22.31	22.7	22.155	22.275	775457	22.275	down	down	correct
SHBI.US	Shore Bancshares Inc	20250710	16.68	16.865	16.5701	16.76	161488	16.6291	up	up	correct
SHC.US	Sotera Health Company	20250710	11.64	12.13	11.51	11.89	837199	11.89	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20250710	14.63	15.08	14.63	14.88	254031	14.88	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20250710	6.39	6.8	6.39	6.76	191815	6.76	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20250710	5.74	5.93	5.6779	5.78	4291634	5.78	up	up	correct
SHO.US	PI	20250710	19.285	19.47	19.285	19.47	4086	19.47	up	up	correct
SHOO.US	Steven Madden Ltd	20250710	25.51	26.54	25.34	26.01	974004	26.01	up	up	correct
SIBN.US	SI	20250710	18.45	18.87	18.315	18.78	294943	18.78	up	up	correct
SIEB.US	Siebert Financial Corp	20250710	3.84	4	3.78	3.95	159909	3.95	up	up	correct
SIFY.US	Sify Technologies Limited	20250710	4.75	4.79	4.6101	4.79	21861	4.79	up	up	correct
SIGA.US	SIGA Technologies Inc	20250710	6.92	7.07	6.88	6.9	367873	6.9	down	down	correct
SIGI.US	Selective Insurance Group Inc	20250710	85.97	87.31	85.15	86.41	365458	85.9901	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20250710	17.105	17.23	17.065	17.205	3400	17.205	up	up	correct
SILC.US	Silicom Ltd	20250710	15.19	15.5	15	15.38	21532	15.38	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20250710	74.79	75.31	74	74.83	166951	74.3415	up	up	correct
SINT.US	Sintx Technologies Inc	20250710	3.35	3.48	3.3	3.47	27498	3.47	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20250710	24.21	24.7	23.92	24.49	2751688	24.1797	up	up	correct
SISI.US	Shineco Inc	20250710	0.179	0.188	0.169	0.1839	26863	9.195	up	up	correct
SITM.US	SiTime Corporation	20250710	211.85	212	204.35	209.47	133560	209.47	down	down	correct
SJ.US	Scienjoy Holding Corporation	20250710	0.9	0.9	0.8511	0.86	13912	0.86	down	down	correct
SKIN.US	The Beauty Health Company	20250710	2.08	2.165	2.04	2.04	501475	2.04	down	down	correct
SKYT.US	SkyWater Technology Inc	20250710	10.42	10.5	10.17	10.25	589789	10.25	down	down	correct
SKYW.US	SkyWest Inc	20250710	109.92	115.3999	109.74	113.61	525719	113.61	up	up	correct
SLAB.US	Silicon Laboratories Inc	20250710	142.12	145.735	141.28	142.79	342536	142.79	up	up	correct
SLDB.US	Solid Biosciences Inc	20250710	5.54	5.54	5.21	5.42	1293276	5.42	down	down	correct
SLGL.US	Sol	20250710	7.3	8.1335	7.3	8.11	26027	8.11	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20250710	55.5	55.97	55.23	55.33	971700	55.33	down	up	incorrect
SLM.US	SLM Corporation	20250710	33.28	33.965	33.06	33.71	3176121	33.71	up	down	incorrect
SLMBP.US	SLM Corporation	20250710	73.64	74.99	73.32	74.39	9200	74.39	up	down	incorrect
SLN.US	Silence Therapeutics plc	20250710	6.49	6.49	6.18	6.42	108242	6.42	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20250710	4.75	4.75	4.7	4.72	1200	4.72	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20250710	0.868	1.13	0.81	1.07	4307950	1.07	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20250710	4.3	4.99	3.995	4.4	17600	4.4	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20250710	88.36	88.36	79.7	80.32	5643224	80.32	down	down	correct
SLP.US	Simulations Plus Inc	20250710	17.54	18.09	17.22	17.57	429600	17.57	up	up	correct
SLRC.US	SLR Investment Corp	20250710	16.16	16.445	16.16	16.36	210061	16.36	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20250710	0.89	0.89	0.7055	0.779	9886	11.685	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20250710	1.89	1.94	1.89	1.895	2135023	1.895	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20250710	25.04	25.04	25.04	25.04	100	25.04
SMBC.US	Southern Missouri Bancorp Inc	20250710	57.46	58.37	57.02	57.43	123500	57.1702	down	down	correct
SMBK.US	SmartFinancial Inc	20250710	35.66	35.85	35.54	35.64	57418	35.5534	down	down	correct
SMCI.US	Super Micro Computer Inc	20250710	50.8	51.7	49.68	50.36	33264398	50.36	down	down	correct
SMID.US	Smith	20250710	34.58	36	34.49	35.59	10951	35.59	up	up	correct
SMIT.US	Schmitt Industries Inc	20250710	0.0217	0.0217	0.0217	0.0217	0	0.0217
SMLR.US	Semler Scientific Inc. Common Stock	20250710	42.28	48.77	41.52	45.97	1514209	45.97	up	up	correct
SMMT.US	Summit Therapeutics Inc	20250710	24.88	26.33	24.27	25.88	2204100	25.88	up	up	correct
SMPL.US	The Simply Good Foods Company	20250710	31.185	33.84	30.465	32.31	3376562	32.31	up	up	correct
SMSI.US	Smith Micro Software Inc	20250710	0.953	0.9585	0.9101	0.9322	188628	0.9322	down	down	correct
SMTC.US	Semtech Corporation	20250710	48.56	48.91	46.91	48.56	2922048	48.56
SMTI.US	Sanara MedTech Inc	20250710	30.14	30.9296	29.8	30.67	56856	30.67	up	up	correct
SNAX.US	Stryve Foods Inc	20250710	0.198	0.205	0.19	0.205	5500	0.205	up	up	correct
SNAXW.US	Stryve Foods Inc	20250710	0.004	0.004	0.004	0.004	6000	0.004
SNBR.US	Sleep Number Corporation	20250710	8.06	8.435	7.64	7.65	413737	7.65	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20250710	7.51	7.98	7.445	7.92	84599	7.92	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20250710	13	13.91	12.985	13.47	1084467	13.47	up	up	correct
SND.US	Smart Sand Inc	20250710	1.97	2.07	1.97	2.07	71589	1.969	up	up	correct
SNDL.US	Sundial Growers Inc	20250710	1.37	1.45	1.37	1.42	2132385	1.42	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20250710	9.51	10.005	9.14	9.82	2341276	9.82	up	up	correct
SNES.US	SenesTech Inc	20250710	5.09	5.1761	4.87	5.12	155001	5.12	up	up	correct
SNEX.US	StoneX Group Inc	20250710	97.24	99.08	95.78	96.35	529700	96.35	down	down	correct
SNFCA.US	Security National Financial Corporation	20250710	9.5619	9.7381	9.4857	9.4857	61016	9.4857	down	down	correct
SNGX.US	Soligenix Inc	20250710	1.25	1.39	1.25	1.27	570100	1.27	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20250710	3.18	4	3.1069	3.94	821986	3.94	up	up	correct
SNPS.US	Synopsys Inc	20250710	552.49	569.44	545.825	566.19	1775454	566.19	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20250710	7.56	8	7.01	7.98	199910	7.98	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20250710	9.15	9.15	8.24	9.0999	5717	9.0999	down	down	correct
SNT.US	Senstar Technologies Ltd.	20250710	4.66	4.75	4.5	4.69	87874	4.69	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20250710	2.07	2.07	1.902	1.945	19900	1.945	down	down	correct
SNY.US	Sanofi	20250710	48.92	49.425	48.86	49.34	2218975	49.34	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20250710	20.39	21.32	20.24	20.97	86494141	20.97	up	up	correct
SOHO.US	Sotherly Hotels Inc	20250710	0.87	0.89	0.84	0.8898	47314	0.8898	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20250710	16.11	16.33	16.11	16.33	900	16.33	up	up	correct
SOHON.US	Sotherly Hotels Inc	20250710	16.427	16.899	16.427	16.899	300	16.899	up	down	incorrect
SOHOO.US	Sotherly Hotels Inc	20250710	16.48	16.48	16.47	16.47	700	16.47	down	up	incorrect
SOHU.US	Sohu.com Limited	20250710	13.7	14.0798	13.7	13.87	97748	13.87	up	down	incorrect
SONM.US	Sonim Technologies Inc	20250710	0.675	0.736	0.675	0.715	1107800	0.715	up	down	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20250710	4.61	5.39	4.19	5.28	1197187	5.28	up	down	incorrect
SONO.US	Sonos Inc	20250710	10.9	11.12	10.81	11.09	1311452	11.09	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20250710	1.26	1.29	1.25	1.25	37100	1.25	down	up	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20250710	3.65	3.79	3.65	3.75	42598	3.75	up	down	incorrect
SOTK.US	Sono	20250710	3.7642	3.8243	3.6933	3.74	8041	3.74	down	up	incorrect
SPCB.US	SuperCom Ltd	20250710	10.78	10.9135	10.1655	10.49	107391	10.49	down	down	correct
SPFI.US	South Plains Financial Inc	20250710	36.98	37.55	36.98	37.4	27900	37.2474	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20250710	30.46	30.535	29.8878	30.01	151784	30.01	down	down	correct
SPOK.US	Spok Holdings Inc	20250710	18	18.04	17.78	17.91	78946	17.603	down	down	correct
SPRB.US	Spruce Biosciences Inc	20250710	0.077	0.077	0.071	0.0734	35750	5.505	down	down	correct
SPRO.US	Spero Therapeutics Inc	20250710	3	3.07	2.83	2.84	1845890	2.84	down	down	correct
SPSC.US	SPS Commerce Inc	20250710	138.46	138.49	135.62	136	245941	136	down	down	correct
SPT.US	Sprout Social Inc	20250710	20.53	20.69	19.69	19.75	372503	19.75	down	down	correct
SPTN.US	SpartanNash Company	20250710	26.53	26.57	26.52	26.55	654926	26.55	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20250710	3.69	3.82	3.6592	3.75	298170	3.75	up	up	correct
SPWR.US	SunPower Corporation	20250710	1.81	1.9	1.76	1.79	813400	1.79	down	down	correct
SQFT.US	Presidio Property Trust Inc	20250710	4.96	5.3	4.82	5.09	6100	5.09	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20250710	14.07	14.11	14.04	14.04	1700	13.8522	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20250710	29.55	29.73	28.85	29.17	1192508	29.17	down	down	correct
SRAX.US	SRAX Inc	20250710	0.013	0.013	0.013	0.013	0	0.013
SRCE.US	1st Source Corporation	20250710	64.99	65.54	64.43	65.13	60144	64.714	up	up	correct
SRDX.US	Surmodics Inc	20250710	30.8	31.47	30.67	31.02	66258	31.02	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20250710	0.0013	0.0014	0.0013	0.0013	99888	0.0013
SRPT.US	Sarepta Therapeutics Inc	20250710	19.43	19.53	18.5	19.065	3110463	19.065	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20250710	54.51	54.51	54.51	54.51	0	54.51
SRRK.US	Scholar Rock Holding Corporation	20250710	36.85	38.15	36.05	38.115	772885	38.115	up	up	correct
SRTS.US	Sensus Healthcare Inc	20250710	4.57	4.635	4.54	4.58	92042	4.58	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20250710	8.29	8.57	8.23	8.57	3991	8.57	up	up	correct
SSB.US	South State Corporation	20250710	97.28	98.52	97.01	97.65	624400	97.0116	up	up	correct
SSBI.US	Summit State Bank	20250710	10.8732	11.7205	10.8732	11.58	22405	11.58	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20250710	2.4	2.5097	2.39	2.4	20025	2.4
SSNC.US	SS&C Technologies Holdings Inc	20250710	83.22	84.305	82.6273	83.61	936063	83.61	up	up	correct
SSP.US	The E.W. Scripps Company	20250710	3.97	4.17	3.8	4.15	1253411	4.15	up	up	correct
SSRM.US	SSR Mining Inc	20250710	12.44	12.465	12.145	12.42	1904040	12.42	down	down	correct
SSSS.US	SuRo Capital Corp	20250710	8.47	8.7	8.31	8.54	228300	8.3007	up	up	correct
SSTI.US	ShotSpotter Inc	20250710	14.14	14.21	13.84	13.87	27436	13.87	down	down	correct
SSYS.US	Stratasys Ltd	20250710	11.67	11.69	11.3001	11.45	289091	11.45	down	down	correct
STAA.US	STAAR Surgical Company	20250710	17.19	18	17.165	17.81	626279	17.81	up	up	correct
STAB.US	Statera Biopharma Inc	20250710	0.0001	0.0001	0.0001	0.0001	1302	0.0001
STAF.US	Staffing 360 Solutions Inc	20250710	1.615	1.615	1.615	1.615	0	1.615
STBA.US	S&T Bancorp Inc	20250710	39.45	40.05	39.1141	39.75	103509	39.3984	up	down	incorrect
STEP.US	StepStone Group Inc	20250710	59.42	60.77	59.19	60.195	524800	60.195	up	down	incorrect
STGW.US	MDC Partners Inc	20250710	4.59	4.725	4.56	4.67	880198	4.67	up	up	correct
STIM.US	Neuronetics Inc	20250710	3.5	3.545	3.315	3.54	653486	3.54	up	up	correct
STKL.US	SunOpta Inc	20250710	6.21	6.555	6.21	6.48	688117	6.48	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20250710	4.66	4.73	4.4	4.72	195936	4.72	up	up	correct
STLD.US	Steel Dynamics Inc	20250710	137.52	139.57	136.685	137.37	1242074	137.37	down	down	correct
STNE.US	StoneCo Ltd	20250710	16.19	16.2499	15.84	16.02	4828530	16.02	down	down	correct
STOK.US	Stoke Therapeutics Inc	20250710	12.02	12.4162	11.7101	12.04	596898	12.04	up	up	correct
STRA.US	Strategic Education Inc	20250710	80.56	81.86	80.56	81.04	235280	81.04	up	up	correct
STRL.US	Sterling Construction Company Inc	20250710	235.06	239.78	226.64	236.29	496411	236.29	up	up	correct
STRM.US	Streamline Health Solutions Inc	20250710	5.24	5.24	5.2	5.22	42613	5.22	down	down	correct
STRO.US	Sutro Biopharma Inc	20250710	0.78	0.83	0.7762	0.8178	283064	0.8178	up	up	correct
STRR.US	Star Equity Holdings Inc	20250710	1.94	1.95	1.94	1.94	9500	1.94
STRRP.US	Star Equity Holdings Inc	20250710	9.29	9.29	9.29	9.29	153	9.078
STRS.US	Stratus Properties Inc	20250710	18.8	21.01	18.8	20.62	66200	20.62	up	up	correct
STRT.US	Strattec Security Corporation	20250710	66.59	67.2	62.7148	64.73	149021	64.73	down	down	correct
STTK.US	Shattuck Labs Inc	20250710	0.804	0.847	0.75	0.774	232000	0.774	down	down	correct
STX.US	Seagate Technology Holdings plc	20250710	144.5	146.235	142.45	144.5	5593932	144.5
SUNS.US	SLR Senior Investment Corp	20250710	10.83	11.167	10.83	10.91	33900	10.91	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20250710	32.71	33.8	32.545	33.14	875179	33.14	up	down	incorrect
SURG.US	SurgePays Inc. Common Stock	20250710	3.3	3.3794	3.21	3.23	41679	3.23	down	up	incorrect
SVA.US	Sinovac Biotech Ltd	20250710	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20250710	2.7	2.84	2.675	2.79	2232253	2.7793	up	down	incorrect
SVRA.US	Savara Inc	20250710	2.38	2.39	2.285	2.3	470648	2.3	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20250710	0.05	0.05	0.05	0.05	0	0.05
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20250710	1.345	1.39	1.3406	1.39	3109	1.39	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20250710	8.64	8.85	8.63	8.65	1041200	8.65	up	up	correct
SWIM.US	Latham Group Inc	20250710	6.8	7	6.79	6.94	349114	6.94	up	up	correct
SWKH.US	SWK Holdings Corporation	20250710	15.01	15.15	14.9	14.91	14490	14.91	down	up	incorrect
SWKS.US	Skyworks Solutions Inc	20250710	76.66	78.15	76.52	77.7	2169200	77.7	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20250710	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20250710	10	10	10	10	0	10
SXTC.US	China SXT Pharmaceuticals Inc	20250710	1.69	1.76	1.6486	1.71	38354	1.71	up	down	incorrect
SY.US	So	20250710	4.48	4.48	3.75	3.83	2999245	3.83	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20250710	79.94	80.9354	79.17	79.9	196088	79.9	down	down	correct
SYBX.US	Synlogic Inc	20250710	1.25	1.25	1.2	1.24	3125	1.24	down	down	correct
SYNA.US	Synaptics Incorporated	20250710	69.3	70.68	68.2031	69.58	262029	69.58	up	up	correct
SYPR.US	Sypris Solutions Inc	20250710	2.11	2.2	2.1	2.11	112936	2.11
SYRS.US	Syros Pharmaceuticals Inc	20250710	0.0027	0.012	0.0027	0.009	54905	0.009	up	up	correct
SYTA.US	Siyata Mobile Inc	20250710	4.2	4.68	3.7	4.39	3523608	4.39	up	up	correct
SYTAW.US	Siyata Mobile Inc	20250710	0.165	0.1897	0.1402	0.1538	74948	0.1538	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20250710	10.12	10.12	10.12	10.12	0	10.12
TACO.US	Del Taco Restaurants Inc	20250710	10.31	10.35	10.295	10.34	166400	10.34	up	up	correct
TACT.US	TransAct Technologies Incorporated	20250710	3.76	3.79	3.64	3.78	20968	3.78	up	up	correct
TAIT.US	Taitron Components Incorporated	20250710	2.27	2.2861	2.2201	2.2201	2457	2.1834	down	down	correct
TAKMX.US	TAKMX	20250710	8.42	8.42	8.42	8.42	0	8.42
TALK.US	Talkspace Inc	20250710	2.78	2.825	2.73	2.75	992832	2.75	down	down	correct
TALKW.US	Talkspace Inc	20250710	0.1	0.1	0.0499	0.08	51001	0.08	down	down	correct
TANH.US	Tantech Holdings Ltd	20250710	1.97	2.1	1.97	2.06	18430	2.06	up	up	correct
TAOP.US	Taoping Inc	20250710	5.05	5.05	4.85	4.93	35158	4.93	down	down	correct
TARA.US	Protara Therapeutics Inc	20250710	3.19	3.22	3.12	3.12	150551	3.12	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20250710	41.3	41.72	40.69	41.16	540823	41.16	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20250710	16.82	16.99	16.82	16.94	419098	16.94	up	up	correct
TATT.US	TAT Technologies Ltd	20250710	31.07	31.12	30.1	30.21	93273	30.21	down	up	incorrect
TAYD.US	Taylor Devices Inc	20250710	45.28	46.2	45.28	45.57	3600	45.57	up	down	incorrect
TBBK.US	The Bancorp Inc	20250710	61.52	63.59	61.21	62.59	457808	62.59	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20250710	3.78	3.785	3.645	3.68	1043638	3.68	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20250710	0.1999	0.1999	0.1999	0.1999	105	0.1999
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20250710	19.24	19.4	19.21	19.35	77400	19.1453	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20250710	0.75	0.75	0.75	0.75	300	0.75
TBPH.US	Theravance Biopharma Inc	20250710	11.54	11.59	11.2301	11.46	120555	11.46	down	down	correct
TC.US	TuanChe ADR	20250710	0.79	0.79	0.76	0.785	46928	0.785	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20250710	16.14	16.35	16.14	16.35	200	16.35	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20250710	86.54	88.11	81.555	87.47	412639	87.47	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20250710	20.98	21.2	20.98	21.13	19300	21.13	up	down	incorrect
TCBK.US	TriCo Bancshares	20250710	42.73	43.25	42.73	43.06	68790	43.06	up	down	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20250710	16.7	17.95	16.5	16.76	13755	16.76	up	down	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20250710	35.2	35.6	34.72	35.33	22872	35.33	up	down	incorrect
TCCO.US	Technical Communications Corporation	20250710	0.0002	0.0002	0.0002	0.0002	0	0.0002
TCMD.US	Tactile Systems Technology Inc	20250710	10.15	10.32	10.03	10.26	124891	10.26	up	down	incorrect
TCOM.US	Trip.com Group Limited	20250710	62	62.645	61.535	61.87	1820083	61.87	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20250710	0.0322	0.0322	0.0322	0.0322	0	0.0322
TCPC.US	BlackRock TCP Capital Corp	20250710	7.76	7.895	7.76	7.87	311546	7.87	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20250710	1.84	1.88	1.75	1.84	231920	1.84
TCX.US	Tucows Inc	20250710	21.345	22.66	21.345	22.48	74905	22.48	up	up	correct
TDAC.US	Trident Acquisitions Corp	20250710	10.295	10.3	10.295	10.3	19578	10.3	up	up	correct
TDACU.US	Trident Acquisitions Corp	20250710	10.35	10.35	10.35	10.35	0	10.35
TDS.US	PV	20250710	18.55	18.97	18.2401	18.95	34519	18.95	up	up	correct
TDUP.US	ThredUp Inc	20250710	6.69	6.865	6.59	6.83	2696538	6.83	up	up	correct
TEAM.US	Atlassian Corporation Plc	20250710	220.3	220.3	200.04	200.05	3777000	200.05	down	down	correct
TECH.US	Bio	20250710	52.67	55.53	52.34	54.41	1985700	54.3288	up	up	correct
TECTP.US	Tectonic Financial Inc	20250710	10.74	10.74	10.724	10.724	2500	10.4538	down	down	correct
TELA.US	TELA Bio Inc	20250710	2.139	2.2	2.05	2.07	36403	2.07	down	down	correct
TENB.US	Tenable Holdings Inc	20250710	35.2	35.69	34.26	34.35	1688380	34.35	down	down	correct
TENX.US	Tenax Therapeutics Inc	20250710	5.88	5.9	5.7735	5.7735	12149	5.7735	down	down	correct
TER.US	Teradyne Inc	20250710	95.35	99.22	94.2061	98.62	7293078	98.62	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20250710	4.92	4.97	4.69	4.87	1085656	4.87	down	down	correct
TFC.US	PR	20250710	19.4	19.55	19.4	19.55	68757	19.2522	up	up	correct
TFSL.US	TFS Financial Corporation	20250710	13.21	13.31	13.155	13.18	272218	13.18	down	down	correct
TGLS.US	Tecnoglass Inc	20250710	76.68	77.98	76.65	76.82	207700	76.82	up	up	correct
TGTX.US	TG Therapeutics Inc	20250710	37.57	38.39	37.38	37.67	1337119	37.67	up	up	correct
TH.US	Target Hospitality Corp	20250710	7.96	8.24	7.95	8.11	361173	8.11	up	up	correct
THFF.US	First Financial Corporation	20250710	56.78	57.175	56.515	56.71	51063	56.71	down	down	correct
THRM.US	Gentherm Incorporated	20250710	30.58	31.5	30.55	31.09	170136	31.09	up	up	correct
THRY.US	Thryv Holdings Inc	20250710	13.41	13.48	13.16	13.3	375290	13.3	down	down	correct
THTX.US	Theratechnologies Inc	20250710	3.14	3.16	3.14	3.15	409447	3.15	up	up	correct
TIGO.US	Millicom International Cellular S.A	20250710	37.3	37.77	37.05	37.44	875200	37.44	up	up	correct
TIGR.US	UP Fintech Holding Limited	20250710	10.91	10.988	9.97	10.25	9597129	10.25	down	down	correct
TIL.US	Instil Bio Inc	20250710	25.36	26.91	25	26.76	179402	26.76	up	up	correct
TILE.US	Interface Inc	20250710	21.94	22.56	21.9	22.27	318314	22.27	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20250710	24.73	24.73	24.73	24.73	0	24.73
TIPPX.US	Total Income + Real Estate Fund CL C	20250710	23.23	23.23	23.23	23.23	0	23.23
TIPRX.US	Totl In Rl Est A	20250710	25.23	25.23	25.23	25.23	0	25.23
TIPT.US	Tiptree Inc	20250710	21.44	21.49	21.1101	21.35	178276	21.2912	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20250710	26.02	26.02	26.02	26.02	0	26.02
TIRX.US	Tian Ruixiang Holdings Ltd	20250710	1.2	1.21	1.17	1.205	37134	1.205	up	up	correct
TITN.US	Titan Machinery Inc	20250710	20.73	21.09	20.365	20.42	123022	20.42	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20250710	4.348	4.44	4.24	4.25	11300	4.25	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20250710	5.38	5.38	5.06	5.19	214621	5.19	down	down	correct
TLF.US	Tandy Leather Factory Inc	20250710	3.23	3.35	3.2115	3.2853	7560	3.2853	up	up	correct
TLRY.US	Tilray Inc	20250710	0.6742	0.68	0.62	0.6371	51287180	0.6371	down	down	correct
TLS.US	Telos Corporation	20250710	3.09	3.09	2.871	2.92	869446	2.92	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20250710	1.49	1.5234	1.45	1.47	141990	1.47	down	down	correct
TMC.US	TMC the metals company Inc	20250710	6.75	7.25	6.6	6.85	17737333	6.85	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20250710	6.22	6.44	6.1759	6.21	202997	6.21	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20250710	1.75	1.8	1.62	1.7	294000	1.7	down	down	correct
TMDX.US	TransMedics Group Inc	20250710	125.97	127.97	123.795	124.78	651769	124.78	down	down	correct
TMUS.US	T	20250710	231.5	231.5	227.02	228.15	5528996	228.15	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20250710	15.8	16.26	15.46	16.17	1476800	16.17	up	up	correct
TNGX.US	Bctg Acquisition Corp	20250710	6.06	6.2	5.86	6.11	1593700	6.11	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20250710	39.07	43.8	38.92	42.36	1035418	42.36	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20250710	0.68	0.6926	0.6502	0.6878	2728305	0.6878	up	down	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20250710	2.43	2.94	2.35	2.87	5713927	2.87	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20250710	0.0863	0.0863	0.0863	0.0863	274	0.0863
TOMZ.US	TOMI Environmental Solutions Inc	20250710	1	1.01	1	1.0049	5426	1.0049	up	down	incorrect
TOPS.US	Top Ships Inc	20250710	5.94	6.29	5.83	6.15	26610	6.15	up	down	incorrect
TOUR.US	Tuniu Corporation	20250710	0.8799	0.93	0.8612	0.9116	343201	0.9116	up	down	incorrect
TOWN.US	TowneBank	20250710	35.69	36.16	34.234	35.95	254980	35.95	up	down	incorrect
TPIC.US	TPI Composites Inc	20250710	0.89	0.95	0.89	0.9072	207363	0.9072	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20250710	7.4	7.53	7.35	7.36	49243	7.36	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20250710	7.53	7.53	6.745	6.76	153422	6.76	down	down	correct
TREE.US	LendingTree Inc	20250710	39.17	41.2499	38.84	40.72	590993	40.72	up	up	correct
TRIB.US	Trinity Biotech plc	20250710	0.73	0.779	0.7201	0.778	94753	0.778	up	up	correct
TRIN.US	Trinity Capital Inc	20250710	14.17	14.55	14.17	14.44	1331132	14.44	up	up	correct
TRIP.US	TripAdvisor Inc	20250710	17.64	18.405	17.53	18.16	5698697	18.16	up	up	correct
TRMB.US	Trimble Inc	20250710	79.88	81.66	79.41	80.83	1546866	80.83	up	up	correct
TRMD.US	TORM plc	20250710	17.32	18.03	17.32	17.82	720900	17.4844	up	up	correct
TRMK.US	Trustmark Corporation	20250710	38.4	38.97	38.26	38.7	223445	38.7	up	up	correct
TRNS.US	Transcat Inc	20250710	86.51	89.86	86.5	87.39	125963	87.39	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20250710	6.87	7.2	6.4	6.81	3338300	6.81	down	down	correct
TROO.US	TROOPS Inc	20250710	0.68	0.68	0.67	0.67	1300	0.67	down	down	correct
TROW.US	T. Rowe Price Group Inc	20250710	101.99	104.29	101.785	102.96	1763850	102.96	up	up	correct
TRS.US	TriMas Corporation	20250710	29.84	30.25	29.55	30.07	221400	30.0357	up	up	correct
TRST.US	TrustCo Bank Corp NY	20250710	35.2	35.59	35.1509	35.34	60568	35.34	up	up	correct
TRTN.US	PE	20250710	19.45	19.84	19.45	19.65	7011	19.65	up	up	correct
TRUE.US	TrueCar Inc	20250710	1.98	2.02	1.95	1.95	130242	1.95	down	down	correct
TRUP.US	Trupanion Inc	20250710	52.14	52.36	50.21	50.67	532358	50.67	down	down	correct
TRVG.US	trivago N.V	20250710	3.7	3.75	3.67	3.67	35653	3.67	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20250710	6.14	6.42	6.025	6.41	1585836	6.41	up	up	correct
TRVN.US	Trevena Inc	20250710	0.978	0.99	0.978	0.99	400	0.99	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20250710	25	25.6457	24.51	24.95	64519	24.95	down	down	correct
TSBK.US	Timberland Bancorp Inc	20250710	31.99	32.5	31.945	32.47	10814	32.1983	up	up	correct
TSCO.US	Tractor Supply Company	20250710	57.02	58.06	56.81	57.44	5024100	57.2256	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20250710	45.59	45.96	44.71	44.85	415753	44.85	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20250710	2.54	2.58	2.505	2.55	2338700	2.55	up	up	correct
TSIFX.US	TSIFX	20250710	6.52	6.52	6.52	6.52	0	6.52
TSLA.US	Tesla Inc	20250710	300.05	310.48	300	309.87	104365297	309.87	up	up	correct
TTD.US	The Trade Desk Inc	20250710	76.34	77.12	75.61	76.85	6698887	76.85	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20250710	5.36	5.404	5.13	5.15	174113	5.15	down	up	incorrect
TTEK.US	Tetra Tech Inc	20250710	36.23	36.9	36.2	36.52	1216800	36.4538	up	down	incorrect
TTGT.US	TechTarget Inc	20250710	7.04	7.37	6.94	7.17	572200	7.17	up	down	incorrect
TTMI.US	TTM Technologies Inc	20250710	43.77	44.5202	43.29	43.88	1638896	43.88	up	down	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20250710	4.35	4.5499	4.12	4.35	2912	4.35
TTOO.US	T2 Biosystems Inc	20250710	0.123	0.14	0.118	0.125	157700	0.125	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20250710	6.5243	6.92	6.5243	6.73	23169	6.73	up	down	incorrect
TTWO.US	Take	20250710	241.67	242.53	234.6	235.33	2472205	235.33	down	up	incorrect
TURN.US	180 Degree Capital Corp	20250710	3.94	4.15	3.94	4.0998	53249	4.0998	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20250710	2.64	2.7158	2.64	2.64	103245	2.64
TVACU.US	Thayer Ventures Acquisition Corporation	20250710	10.21	10.21	10.21	10.21	400	10.21
TVACW.US	Thayer Ventures Acquisition Corporation	20250710	0.2511	0.2514	0.251	0.251	246	0.251	down	down	correct
TVTX.US	Travere Therapeutics Inc	20250710	16.29	16.635	16.0301	16.55	1423507	16.55	up	up	correct
TW.US	Tradeweb Markets Inc	20250710	136.34	137.3364	133.84	134.68	1475493	134.68	down	down	correct
TWIN.US	Twin Disc Incorporated	20250710	9.565	9.59	9.39	9.45	43481	9.4055	down	down	correct
TWST.US	Twist Bioscience Corporation	20250710	39.2	39.37	38.3	38.47	886982	38.47	down	up	incorrect
TXG.US	10x Genomics Inc	20250710	12.27	12.74	12.13	12.62	3019696	12.62	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20250710	1.21	1.2397	1.13	1.2	36650	1.2	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20250710	219.28	220.78	217.56	219.66	3971400	218.0837	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20250710	187.27	189.3	186.18	186.38	586297	186.38	down	down	correct
TYRA.US	Tyra Biosciences Inc	20250710	10.17	10.3175	9.93	10.24	415089	10.24	up	up	correct
TZOO.US	Travelzoo	20250710	13.9	13.9	13.44	13.49	80408	13.49	down	down	correct
UAL.US	United Airlines Holdings Inc	20250710	87.33	93.72	84.89	91.67	20761500	91.67	up	up	correct
UBCP.US	United Bancorp Inc	20250710	14.1776	14.4652	14.04	14.4	1904	14.4	up	up	correct
UBFO.US	United Security Bancshares	20250710	8.95	8.95	8.85	8.94	22278	8.94	down	down	correct
UBOH.US	United Bancshares Inc	20250710	27.9	27.9	27.9	27.9	0	27.9
UBSI.US	United Bankshares Inc	20250710	38.13	38.55	37.96	38.24	661678	38.24	up	up	correct
UCL.US	uCloudlink Group Inc	20250710	1.96	1.96	1.85	1.89	47850	1.89	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20250710	24.97	25.395	24.81	25.02	368111	25.02	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20250710	6.98	6.9999	6.785	6.83	1085581	6.83	down	down	correct
UEIC.US	Universal Electronics Inc	20250710	7.29	7.29	6.7923	6.99	10439	6.99	down	down	correct
UFCS.US	United Fire Group Inc	20250710	27.76	27.76	27.26	27.51	98912	27.51	down	down	correct
UFPI.US	UFP Industries Inc	20250710	106.53	109.8	106.46	108.49	459994	108.49	up	up	correct
UFPT.US	UFP Technologies Inc	20250710	247.58	257.43	247.4	252.55	81321	252.55	up	up	correct
UG.US	United	20250710	8.09	8.2	8.0395	8.2	2530	7.9819	up	up	correct
UGRO.US	urban	20250710	0.305	0.3535	0.283	0.3493	1550712	0.3493	up	up	correct
UHAL.US	AMERCO	20250710	61.76	62.96	61.75	62.21	171500	62.21	up	down	incorrect
UK.US	Ucommune International Ltd	20250710	1.0516	1.08	1.04	1.0689	19766	1.0689	up	down	incorrect
UKOMW.US	Ucommune International Ltd	20250710	0.007	0.007	0.007	0.007	201	0.007
ULBI.US	Ultralife Corporation	20250710	8.8	8.915	8.745	8.81	40319	8.81	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20250710	4.23	4.53	4.06	4.36	5680191	4.36	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20250710	26.5	27.7081	26.5	27.32	49031	27.32	up	up	correct
ULTA.US	Ulta Beauty Inc	20250710	478.14	485.83	475.26	476.14	535500	476.14	down	down	correct
UMBF.US	UMB Financial Corporation	20250710	110.46	112.155	110	111.46	369365	111.46	up	up	correct
UNB.US	Union Bankshares Inc	20250710	28.6	28.82	28.5	28.81	4844	28.4486	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20250710	5.55	5.55	5.12	5.25	909400	5.25	down	down	correct
UNIT.US	Uniti Group Inc	20250710	4.3934	4.4633	4.3435	4.4434	1597694	7.381	up	up	correct
UNTY.US	Unity Bancorp Inc	20250710	52.52	54.34	52.4	53.99	109259	53.99	up	up	correct
UONE.US	Urban One Inc	20250710	1.66	1.7592	1.64	1.75	21652	1.75	up	up	correct
UONEK.US	Urban One Inc	20250710	0.5982	0.6756	0.58	0.6435	89355	0.6435	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20250710	3.64	3.783	3.54	3.77	31571	3.77	up	up	correct
UPLD.US	Upland Software Inc	20250710	1.99	1.99	1.93	1.97	31540	1.97	down	up	incorrect
UPST.US	Upstart Holdings Inc	20250710	78.5	81.48	78.2	79.03	5446202	79.03	up	down	incorrect
UPWK.US	Upwork Inc	20250710	13.65	13.67	13.4	13.41	2397156	13.41	down	up	incorrect
URBN.US	Urban Outfitters Inc	20250710	71.88	73.65	71.35	72.47	1994400	72.47	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20250710	13.74	14.655	13.55	14.64	1459206	14.64	up	down	incorrect
UROY.US	Uranium Royalty Corp	20250710	2.29	2.37	2.285	2.34	1539165	2.34	up	down	incorrect
USAU.US	U.S. Gold Corp	20250710	12.24	12.45	12.05	12.22	225444	12.22	down	down	correct
USCB.US	US Century Bank	20250710	17.03	17.26	17.01	17.21	20634	17.111	up	up	correct
USEG.US	U.S. Energy Corp	20250710	1.33	1.4	1.31	1.37	630032	1.37	up	up	correct
USIO.US	Usio Inc	20250710	1.61	1.68	1.595	1.65	88872	1.65	up	up	correct
USLM.US	United States Lime & Minerals Inc	20250710	104.28	104.71	100.92	101.99	199500	101.9365	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20250710	21.83	21.83	21.83	21.83	0	21.83
USQSX.US	USQ Core Real Estate Fund	20250710	21.96	21.96	21.96	21.96	0	21.96
UTHR.US	United Therapeutics Corporation	20250710	300	301.75	295.5273	300.16	498725	300.16	up	up	correct
UTMD.US	Utah Medical Products Inc	20250710	56.93	58.09	56.93	57.21	11129	57.21	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20250710	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20250710	2.65	2.655	2.475	2.655	3914	2.655	up	up	correct
UVSP.US	Univest Financial Corporation	20250710	32.15	32.53	31.92	32.32	85989	32.0726	up	up	correct
UXIN.US	Uxin Limited	20250710	3.69	3.91	3.69	3.84	60021	3.84	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20250710	38.695	38.695	38.5	38.5	2741	38.1526	down	down	correct
VALN.US	Valneva SE	20250710	6.04	6.0899	5.95	6.01	19960	6.01	down	down	correct
VALU.US	Value Line Inc	20250710	38.49	39.73	38.49	39.73	4367	39.4045	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20250710	0.02	0.02	0.0001	0.0001	1372	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20250710	11.74	11.775	11.7	11.76	20501	11.76	up	up	correct
VBTX.US	Veritex Holdings Inc	20250710	27.73	28.22	27.605	28.1	328217	27.9003	up	up	correct
VC.US	Visteon Corporation	20250710	108.63	111.34	107.615	108.29	755053	108.0439	down	down	correct
VCEL.US	Vericel Corporation	20250710	41.38	42.61	40.12	41.23	595286	41.23	down	down	correct
VCMIX.US	Versus Capital Multi	20250710	24.44	24.44	24.44	24.44	0	24.1994
VCNX.US	Vaccinex Inc	20250710	0.95	0.99	0.95	0.99	600	0.99	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20250710	28.65	28.65	28.65	28.65	0	28.4209
VCTR.US	Victory Capital Holdings Inc	20250710	64.54	66.37	64.06	66.24	287620	66.24	up	up	correct
VCYT.US	Veracyte Inc	20250710	27.11	27.905	26.83	27.52	936247	27.52	up	up	correct
VECO.US	Veeco Instruments Inc	20250710	21.46	21.615	21.261	21.32	442518	21.32	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20250710	2.24	2.32	2.21	2.32	34200	2.32	up	up	correct
VELO.US	Velocity Acquisition Corp	20250710	0.4824	0.5062	0.464	0.495	49275	7.425	up	up	correct
VEON.US	VEON Ltd	20250710	46.1	46.29	45.0434	45.48	109675	45.48	down	down	correct
VERA.US	Vera Therapeutics Inc	20250710	24.34	24.58	23.5	24.35	942827	24.35	up	up	correct
VERB.US	Verb Technology Company Inc	20250710	8.1	8.95	7.82	8.8	42237	8.8	up	up	correct
VERI.US	Veritone Inc	20250710	1.48	1.505	1.425	1.48	1052379	1.48
VERO.US	Venus Concept Inc	20250710	2.7	2.8588	2.69	2.73	67625	2.73	up	up	correct
VERU.US	Veru Inc	20250710	0.5515	0.5948	0.55	0.5832	127207	5.832	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20250710	11.11	11.14	11.04	11.06	2373128	11.06	down	down	correct
VERX.US	Vertex Inc	20250710	36.31	36.31	35.05	35.84	905729	35.84	down	down	correct
VFF.US	Village Farms International Inc	20250710	1.44	1.47	1.28	1.3	1977297	1.3	down	down	correct
VFLEX.US	VFLEX	20250710	27.05	27.05	27.05	27.05	0	26.8926
VG.US	Vonage Holdings Corp	20250710	16.14	16.93	15.85	16.86	3466200	16.86	up	up	correct
VIASP.US	Via Renewables Inc	20250710	25.17	25.281	25.17	25.281	1600	25.281	up	up	correct
VIAV.US	Viavi Solutions Inc	20250710	10.32	10.435	10.245	10.39	1204668	10.39	up	up	correct
VICR.US	Vicor Corporation	20250710	47.03	47.57	46.255	47.06	149198	47.06	up	up	correct
VINC.US	Vincerx Pharma Inc	20250710	0.0455	0.0475	0.0412	0.0427	124373	0.0427	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20250710	9.45	9.59	9.2	9.58	84400	9.4377	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20250710	2.54	3.09	2.465	2.88	3756923	2.7982	up	up	correct
VIR.US	Vir Biotechnology Inc	20250710	5.95	6.23	5.8802	5.93	2071013	5.93	down	down	correct
VIRC.US	Virco Mfg. Corporation	20250710	8.19	8.205	7.96	8.04	63651	8.04	down	down	correct
VIRT.US	Virtu Financial Inc	20250710	43.18	44.07	43.18	44.05	1062201	44.05	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20250710	0.014	0.0172	0.013	0.0135	150176	0.0135	down	down	correct
VISL.US	Vislink Technologies Inc	20250710	2.21	2.21	2.21	2.21	716	2.21
VITL.US	Vital Farms Inc	20250710	39.03	40.11	38.82	38.91	473304	38.91	down	down	correct
VIVE.US	Viveve Medical Inc	20250710	0.0001	0.0001	0.0001	0.0001	0	0.0001
VKTX.US	Viking Therapeutics Inc	20250710	30.9	31.57	29.7569	31.29	3262180	31.29	up	up	correct
VLCN.US	Volcon Inc. Common stock	20250710	7.8	8	7.733	7.85	27900	7.85	up	up	correct
VLGEA.US	Village Super Market Inc	20250710	36.78	37.05	36.72	36.73	36635	36.73	down	down	correct
VLN.US	WT	20250710	0.0414	0.0424	0.0413	0.0413	2814	0.0413	down	down	correct
VLY.US	Valley National Bancorp	20250710	9.63	9.725	9.57	9.59	6136457	9.59	down	down	correct
VLYPO.US	Valley National Bancorp	20250710	24.84	25	24.84	24.91	20700	24.91	up	up	correct
VLYPP.US	Valley National Bancorp	20250710	25	25.08	24.97	25.05	3500	25.05	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20250710	6.5	6.6	6.35	6.55	26600	6.55	up	up	correct
VMD.US	Viemed Healthcare Inc	20250710	6.98	7.07	6.915	6.98	150900	6.98
VMEO.US	Vimeo Inc	20250710	4.12	4.12	3.995	4.03	1835100	4.03	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20250710	5.01	5.055	4.9	4.99	507101	4.99	down	down	correct
VNET.US	21Vianet Group Inc	20250710	7.27	7.27	6.82	6.97	4943700	6.97	down	down	correct
VNO.US	PO	20250710	14.5	14.77	14.3901	14.68	27563	14.68	up	up	correct
VNOM.US	Viper Energy Partners LP	20250710	37.205	37.27	36.43	37.12	1738759	36.6114	down	down	correct
VOD.US	Vodafone Group Plc	20250710	10.87	10.96	10.84	10.91	5622800	10.91	up	down	incorrect
VOR.US	Vor Biopharma Inc	20250710	2.6	2.64	2.25	2.31	12691400	2.31	down	down	correct
VRA.US	Vera Bradley Inc	20250710	2.47	2.52	2.4	2.43	120500	2.43	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20250710	1.44	1.5	1.39	1.43	86700	1.43	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20250710	0.815	0.95	0.8	0.8725	62342	8.725	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20250710	16.92	17.32	16.6571	17.13	556531	17.13	up	up	correct
VREX.US	Varex Imaging Corporation	20250710	8.42	8.69	8.42	8.54	201900	8.54	up	up	correct
VRM.US	Vroom Inc	20250710	29.25	29.25	29.25	29.25	1700	29.25
VRME.US	VerifyMe Inc	20250710	0.7208	0.7345	0.72	0.7212	58800	0.7212	up	up	correct
VRNA.US	Verona Pharma plc	20250710	104.78	104.99	104.76	104.85	15987900	104.85	up	up	correct
VRNS.US	Varonis Systems Inc	20250710	53.7	53.9	51.37	51.41	2076000	51.41	down	down	correct
VRNT.US	Verint Systems Inc	20250710	21.68	21.81	21.35	21.78	1071225	21.78	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20250710	0.36	0.36	0.33	0.33	1700	0.33	down	down	correct
VRRM.US	Verra Mobility Corporation	20250710	25.17	25.5	25.05	25.4	740700	25.4	up	up	correct
VRSK.US	Verisk Analytics Inc	20250710	302.27	304.25	301.3	302.9	724700	302.9	up	up	correct
VRSN.US	VeriSign Inc	20250710	288.75	289.96	284.2	285.29	580662	284.4693	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20250710	197.92	205.2877	197.92	202.02	185124	199.736	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20250710	477.68	484.56	475.91	479.53	932600	479.53	up	up	correct
VS.US	Versus Systems Inc	20250710	2.69	2.78	2.6	2.72	28818	2.72	up	up	correct
VSAT.US	Viasat Inc	20250710	15.49	15.68	14.94	15.4	2192800	15.4	down	down	correct
VSEC.US	VSE Corporation	20250710	125.95	129.085	125.04	127.76	130879	127.6581	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20250710	5.69	5.69	5.69	5.69	0	5.69
VSLCX.US	Invesco Senior Loan Fund Class C	20250710	5.71	5.71	5.71	5.71	0	5.71
VSLYX.US	If Inv Snr Fnd Y	20250710	5.7	5.7	5.7	5.7	0	5.7
VSSYW.US	Versus Systems Inc	20250710	0.059	0.063	0.059	0.063	2000	0.063	up	up	correct
VSTA.US	Vasta Platform Limited	20250710	4.07	4.155	4.0064	4.06	6176	4.06	down	down	correct
VSTM.US	Verastem Inc	20250710	4.82	4.82	4.63	4.74	1592300	4.74	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20250710	2.5	2.54	2.4	2.43	218600	2.43	down	down	correct
VTRS.US	Viatris Inc	20250710	9.2	9.39	9.18	9.25	6810600	9.1462	up	up	correct
VTSI.US	VirTra Inc	20250710	6.52	6.64	6.3	6.32	59600	6.32	down	down	correct
VTVT.US	vTv Therapeutics Inc	20250710	16.78	17.79	16.5	17.5	13700	17.5	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20250710	2.44	2.88	2.41	2.84	3143800	2.84	up	up	correct
VUZI.US	Vuzix Corporation	20250710	2.61	2.61	2.46	2.51	1344400	2.51	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20250710	5.94	6.74	5.61	6.67	1023300	6.67	up	up	correct
VVPR.US	VivoPower International PLC	20250710	5.03	5.03	4.41	4.51	1070704	4.51	down	down	correct
VXRT.US	Vaxart Inc	20250710	0.3001	0.3598	0.3	0.347	2480363	0.347	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20250710	3.5	3.72	3.5	3.55	943400	3.55	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20250710	1.44	1.498	1.37	1.38	391100	1.38	down	down	correct
WABC.US	Westamerica Bancorporation	20250710	51.17	51.82	51.045	51.73	95504	51.2271	up	up	correct
WAFD.US	Washington Federal Inc	20250710	30.9	31.45	30.71	31.06	454709	30.7845	up	up	correct
WAFDP.US	Washington Federal Inc	20250710	15.91	16.25	15.86	16.05	45300	16.05	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20250710	1.48	1.53	1.47	1.485	32700	1.485	up	up	correct
WAL.US	PA	20250710	22.38	22.38	22.34	22.34	2688	22.34	down	down	correct
WALD.US	Waldencast Acquisition Corp	20250710	2.57	2.668	2.54	2.57	63600	2.57
WALDW.US	Waldencast Acquisition Corp	20250710	0.085	0.085	0.085	0.085	0	0.085
WASH.US	Washington Trust Bancorp Inc	20250710	29.59	29.89	29.36	29.66	90300	29.66	up	up	correct
WATT.US	Energous Corporation	20250710	0.3313	0.39	0.33	0.37	232448	11.1	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20250710	6.69	6.849	6.66	6.725	8800	6.725	up	up	correct
WB.US	Weibo Corporation	20250710	9.83	9.92	9.74	9.76	716700	9.76	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20250710	11.57	11.63	11.53	11.56	3865500	11.56	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20250710	36.81	36.81	35.76	35.81	143300	35.81	down	down	correct
WDAY.US	Workday Inc	20250710	235.39	235.43	227.59	229.3	4156200	229.3	down	down	correct
WDC.US	Western Digital Corporation	20250710	64.96	65.61	64.58	65.06	3916700	65.06	up	up	correct
WDFC.US	WD	20250710	228.98	232.38	224.7	224.9	349300	223.9428	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20250710	3.22	3.22	3.22	3.22	0	3.22
WEN.US	The Wendy's Company	20250710	11.19	11.45	11.18	11.29	6891674	11.29	up	up	correct
WERN.US	Werner Enterprises Inc	20250710	29.19	30.5	29.15	29.98	839700	29.98	up	down	incorrect
WEYS.US	Weyco Group Inc	20250710	32.8	33.73	32.8	33.73	9044	33.4194	up	up	correct
WFC.US	PD	20250710	17.64	17.7	17.57	17.7	44746	17.7	up	up	correct
WFCF.US	Where Food Comes From Inc	20250710	11.13	11.25	11.11	11.25	2100	11.25	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20250710	16.99	16.99	16.99	16.99	0	16.913
WFRD.US	Weatherford International plc Ordinary Shares	20250710	56.15	57.75	55.44	57.25	875300	57.0015	up	up	correct
WHF.US	WhiteHorse Finance Inc	20250710	8.88	9.08	8.88	9.05	45300	9.05	up	up	correct
WHLM.US	Wilhelmina International Inc	20250710	3.05	3.05	3.05	3.05	0	3.05
WHLR.US	Wheeler Real Estate Investment Trust Inc	20250710	5.8	6.14	5.8	6.04	40500	6.04	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20250710	34.66	35.49	34.66	35.06	5800	35.06	up	down	incorrect
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20250710	151.5	151.5	151.5	151.5	0	151.5
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20250710	3.54	4.11	3.53	3.903	1500	3.903	up	down	incorrect
WILC.US	G. Willi	20250710	19.32	19.35	18.88	19.29	14183	18.9154	down	up	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20250710	3.35	3.49	3.25	3.48	436310	3.48	up	down	incorrect
WINA.US	Winmark Corporation	20250710	363.5	371.475	362.46	367.06	58393	366.1887	up	down	incorrect
WING.US	Wingstop Inc	20250710	332.5	335.105	327.21	330.16	400700	329.8558	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20250710	0.67	0.7	0.63	0.65	1228300	0.65	down	up	incorrect
WINV.US	WinVest Acquisition Corp. Common Stock	20250710	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20250710	11.32	11.32	11.32	11.32	0	11.32
WINVW.US	WinVest Acquisition Corp. Warrant	20250710	0.0417	0.06	0.0417	0.06	102900	0.06	up	down	incorrect
WIX.US	Wix.com Ltd	20250710	158.38	158.38	154.69	155.95	799700	155.95	down	down	correct
WKEY.US	WISeKey International Holding AG	20250710	6.2	6.2958	6	6.07	175959	6.07	down	down	correct
WKHS.US	Workhorse Group Inc	20250710	2.84	2.98	2.52	2.91	3224200	2.91	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20250710	4.3	4.59	3.52	3.89	449025	3.89	down	down	correct
WLDN.US	Willdan Group Inc	20250710	72.2	75.5	72.2	72.67	491800	72.67	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20250710	134.7	142.12	134.7	141.87	347597	141.6337	up	up	correct
WMG.US	Warner Music Group Corp	20250710	29.96	30.4	29.56	29.93	1194840	29.7547	down	down	correct
WNEB.US	Western New England Bancorp Inc	20250710	9.9	10.005	9.83	9.91	43444	9.8477	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20250710	1.8327	1.8683	1.81	1.85	23227	1.85	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20250710	3.04	3.16	3.04	3.07	2304700	3.07	up	up	correct
WORX.US	SCWorx Corp	20250710	0.439	0.439	0.425	0.436	189300	0.436	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20250710	3.35	3.36	3.25	3.26	28900	3.26	down	down	correct
WRAP.US	Wrap Technologies Inc	20250710	1.48	1.55	1.44	1.5	166700	1.5	up	up	correct
WRLD.US	World Acceptance Corporation	20250710	174.98	177.25	173.41	175.06	71000	175.06	up	up	correct
WSBC.US	WesBanco Inc	20250710	33.08	33.61	33.07	33.34	572133	33.34	up	up	correct
WSBCP.US	WesBanco Inc	20250710	25.42	25.43	25.42	25.43	3800	25.0097	up	up	correct
WSBF.US	Waterstone Financial Inc	20250710	13.8	13.91	13.7	13.7	30100	13.7	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20250710	29.23	30.845	28.569	30.68	2787000	30.68	up	up	correct
WSFS.US	WSFS Financial Corporation	20250710	58.25	58.985	57.89	58.35	305702	58.1641	up	up	correct
WTBA.US	West Bancorporation Inc	20250710	20.8	21.02	20.72	20.72	12013	20.4415	down	down	correct
WTER.US	The Alkaline Water Company Inc	20250710	0.022	0.022	0.0195	0.021	1205035	0.021	down	down	correct
WTFC.US	Wintrust Financial Corporation	20250710	132.28	134.86	132.28	133.33	398700	132.7968	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20250710	24.99	24.99	24.9801	24.9844	4608	24.9844	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20250710	25	25	24.98	25	6212	25
WTW.US	Weight Watchers International Inc	20250710	307.37	309.9	306.625	309.82	556860	309.82	up	up	correct
WVE.US	Wave Life Sciences Ltd	20250710	7.73	8.13	7.56	7.95	2570000	7.95	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20250710	5.38	5.59	5.22	5.37	8900	5.37	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20250710	3.1	3.35	3.1	3.15	5300	3.15	up	up	correct
WW.US	WW International Inc	20250710	38.3	39.703	36.6	39.55	112000	39.55	up	up	correct
WWD.US	Woodward Inc	20250710	253.33	254.76	240.65	246.3	636752	246.0199	down	down	correct
WYNN.US	Wynn Resorts Limited	20250710	110.14	112.36	109.56	111.93	2032821	111.6743	up	up	correct
XAIR.US	Beyond Air Inc	20250710	0.184	0.1999	0.1822	0.195	130786	3.9	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20250710	4.13	4.462	3.7942	3.8318	18807	3.8318	down	down	correct
XBIT.US	XBiotech Inc	20250710	3.04	3.07	2.94	2.96	26100	2.96	down	down	correct
XCAPX.US	ACAP Strategic Fund	20250710	27.23	27.23	27.23	27.23	0	27.23
XCUR.US	Exicure Inc	20250710	7.09	7.635	6.85	7.28	13812	7.28	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20250710	20.65	20.65	20.65	20.65	0	20.65
XEL.US	Xcel Energy Inc	20250710	67.28	68.47	67.02	68.45	2542300	68.45	up	up	correct
XELA.US	Exela Technologies Inc	20250710	0.0161	0.0161	0.0161	0.0161	2593	0.0161
XELB.US	Xcel Brands Inc	20250710	1.75	1.76	1.69	1.7	11727	1.7	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20250710	32.6	33.36	32.09	32.98	732800	32.98	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20250710	5.36	5.39	5.22	5.27	2219100	5.27	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20250710	1.66	1.73	1.54	1.57	612900	1.57	down	down	correct
XGN.US	Exagen Inc	20250710	6.89	7	6.57	7	216800	7	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20250710	9.31	9.31	9.31	9.31	0	9.31
XLO.US	Xilio Therapeutics Inc. Common Stock	20250710	0.733	0.745	0.714	0.744	366800	0.744	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20250710	35.62	36	34.24	35.96	803900	35.96	up	up	correct
XNCR.US	Xencor Inc	20250710	9.33	9.475	9.06	9.28	772700	9.28	down	down	correct
XNET.US	Xunlei Limited	20250710	4.79	4.79	4.59	4.64	231400	4.64	down	down	correct
XOMA.US	XOMA Corporation	20250710	27.87	28.7	27.6	27.9	82889	27.9	up	up	correct
XOMAO.US	XOMA Corporation	20250710	25.266	25.35	25.266	25.35	600	25.35	up	up	correct
XOMAP.US	XOMA Corporation	20250710	25.65	25.65	25.65	25.65	300	25.65
XONE.US	The ExOne Company	20250710	49.46	49.47	49.46	49.46	81200	49.2775
XOS.US	Xos Inc	20250710	3.33	3.5	3.26	3.41	38160	3.41	up	up	correct
XOSWW.US	Xos Equity Warrants	20250710	0.0082	0.0092	0.0082	0.009	12479	0.009	up	up	correct
XP.US	XP Inc	20250710	18.84	18.91	18.32	18.61	7245300	18.61	down	down	correct
XPEL.US	XPEL Inc	20250710	37.8	38.65	37.6	37.75	128100	37.75	down	down	correct
XPER.US	Xperi Holding Corporation	20250710	8.04	8.07	7.95	7.97	186900	7.97	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20250710	5.69	5.69	5.69	5.69	0	5.69
XRAY.US	DENTSPLY SIRONA Inc	20250710	16.6	16.86	16.32	16.62	1779200	16.62	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20250710	0.88	0.91	0.8601	0.87	21904	0.87	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20250710	5.3	5.36	5.1	5.14	6048300	5.14	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20250710	9.54	9.54	9.54	9.54	0	9.4689
XSICX.US	Voya Senior Income Fund Class	20250710	9.51	9.51	9.51	9.51	0	9.4439
XSIIX.US	ING Senior Incm Fd	20250710	9.49	9.49	9.49	9.49	0	9.4178
XSIWX.US	ING Senior Incm Fd	20250710	9.55	9.55	9.55	9.55	0	9.4772
XSLCX.US	Invesco Senior Loan Fund Class	20250710	5.69	5.69	5.69	5.69	0	5.69
XTLB.US	XTL Biopharmaceuticals Ltd	20250710	1.59	1.59	1.5	1.52	9600	1.52	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20250710	6.31	6.91	6.3	6.8	81700	6.8	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20250710	0.74	0.8	0.74	0.8	86200	0.8	up	up	correct
YI.US	111 Inc	20250710	7.52	7.52	7.52	7.52	500	7.52
YJ.US	Yunji Inc	20250710	1.78	1.999	1.78	1.914	53800	1.914	up	up	correct
YMAB.US	Y	20250710	4.45	4.58	4.36	4.52	98400	4.52	up	up	correct
YORW.US	The York Water Company	20250710	32.22	32.65	32.13	32.21	66612	32.21	down	down	correct
YQ.US	17 Education & Technology Group Inc	20250710	2.28	2.28	2.15	2.24	9100	2.24	down	down	correct
YTRA.US	Yatra Online Inc	20250710	0.872	0.965	0.872	0.95	93400	0.95	up	up	correct
Z.US	Zillow Group Inc	20250710	75.49	79.06	75.32	78.91	4126800	78.91	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20250710	326.27	335.85	325.14	330.35	477600	330.35	up	down	incorrect
ZCMD.US	Zhongchao Inc	20250710	1.18	1.21	1.13	1.13	27700	1.13	down	up	incorrect
ZD.US	Ziff Davis Inc.	20250710	32.94	34.14	32.57	33.74	421800	33.74	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20250710	1.45	1.49	1.43	1.47	14700	1.47	up	down	incorrect
ZEUS.US	Olympic Steel Inc	20250710	34.46	35.47	34.46	34.94	48501	34.94	up	up	correct
ZG.US	Zillow Group Inc	20250710	73	76.3	72.99	76.17	1064100	76.17	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20250710	10.42	10.605	10.285	10.37	2807557	10.37	down	down	correct
ZION.US	Zions Bancorporation National Association	20250710	55.76	56.565	55.57	56.3	2220883	55.8296	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20250710	22.73	24.35	22.675	23.4293	29883	23.4293	up	down	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20250710	13.5	13.5	13.5	13.5	200	13.5
ZKIN.US	ZK International Group Co. Ltd	20250710	1.97	2.05	1.895	1.99	23200	1.99	up	up	correct
ZLAB.US	Zai Lab Limited	20250710	34.47	34.62	33.85	34.08	474900	34.08	down	down	correct
ZM.US	Zoom Video Communications Inc	20250710	77.5	77.59	74.92	75.05	3601000	75.05	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20250710	1.31	1.37	1.295	1.37	898000	1.37	up	up	correct
ZS.US	Zscaler Inc	20250710	315.94	316	296.06	296.18	3561200	296.18	down	down	correct
ZUMZ.US	Zumiez Inc	20250710	13.79	14.38	13.79	13.96	189500	13.96	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20250710	12.1	29.35	10.5	29.35	177914	29.35	up	up	correct
ZYXI.US	Zynex Inc	20250710	2.4	2.44	2.29	2.3	72500	2.3	down	down	correct