CollectAI

close-nasdaq_stocks

2025/07/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20250723	6.45	6.45	6.45	6.45	0	6.45
AACG.US	ATA Creativity Global	20250723	1.06	1.06	1	1	106433	1	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20250723	10.08	10.084	10.04	10.04	46900	10.04	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20250723	10.21	10.21	10.21	10.21	200	10.21
AAIDX.US	AAIDX	20250723	20.59	20.59	20.59	20.59	0	20.4329
AAL.US	American Airlines Group Inc	20250723	12.55	12.79	12.52	12.68	75685400	12.68	up	up	correct
AAME.US	Atlantic American Corporation	20250723	2.17	2.2846	2.17	2.25	4749	2.25	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20250723	27.2	27.778	25.915	26.305	3038743	26.305	down	down	correct
AAON.US	AAON Inc	20250723	77.47	80.55	76.31	78.75	1428514	78.75	up	up	correct
AAPL.US	Apple Inc	20250723	215	215.15	212.41	214.15	46989300	213.9072	down	down	correct
AATC.US	Image Sensing Systems Inc	20250723	7.64	7.64	7.47	7.47	29100	7.3111	down	down	correct
ABCB.US	Ameris Bancorp	20250723	67.1	67.1	65.95	66.47	486300	66.47	down	down	correct
ABCL.US	AbCellera Biologics Inc	20250723	5.03	5.1	4.89	4.99	4674798	4.99	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20250723	6.55	6.78	6.52	6.71	701066	6.71	up	up	correct
ABNB.US	Airbnb Inc	20250723	139.62	140.93	138.1	139.83	3003828	139.83	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20250723	1.7	1.78	1.67	1.68	679400	1.68	down	down	correct
ABR.US	PF	20250723	21.15	21.3	21.15	21.2	4145	21.2	up	up	correct
ABSI.US	Absci Corporation Common Stock	20250723	3.67	3.74	3.43	3.52	4194986	3.52	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20250723	3.16	3.26	3.13	3.23	614325	3.23	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20250723	2.95	3.105	2.91	3.07	231876	3.07	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20250723	22.6	23.3	22.22	23.27	1325983	23.27	up	up	correct
ACB.US	Aurora Cannabis Inc	20250723	5.1	5.1	4.865	4.88	1093190	4.88	down	down	correct
ACET.US	Adicet Bio Inc	20250723	0.76	0.8197	0.76	0.8164	513574	0.8164	up	up	correct
ACGL.US	Arch Capital Group Ltd	20250723	89.36	89.595	87.92	88.62	2925877	88.62	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20250723	16.87	16.89	16.73	16.84	64700	16.84	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20250723	20.73	20.733	20.52	20.54	11700	20.54	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20250723	22.19	23.02	22.04	22.97	1303603	22.97	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20250723	2.68	2.75	2.64	2.73	840611	2.73	up	up	correct
ACIU.US	AC Immune SA	20250723	2.34	2.41	2.26	2.34	210629	2.34
ACIW.US	ACI Worldwide Inc	20250723	45.52	46.1799	44.705	45.96	1009949	45.96	up	up	correct
ACLS.US	Axcelis Technologies Inc	20250723	75.73	76.28	73.0965	74.84	436952	74.84	down	up	incorrect
ACMR.US	ACM Research Inc	20250723	29.65	30.54	29.47	30.19	728428	30.19	up	down	incorrect
ACNB.US	ACNB Corporation	20250723	43.6936	43.6936	42.81	43.01	19211	43.01	down	up	incorrect
ACRS.US	Aclaris Therapeutics Inc	20250723	1.63	1.68	1.62	1.68	346685	1.68	up	down	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20250723	35.48	35.545	35.15	35.48	217900	35.281
ACTG.US	Acacia Research Corporation	20250723	3.73	3.795	3.6927	3.79	116075	3.79	up	up	correct
ACVA.US	ACV Auctions Inc	20250723	15.09	15.315	14.87	15.24	1260900	15.24	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20250723	0.49	0.498	0.444	0.447	31625	8.94	down	down	correct
ADAG.US	Adagene Inc	20250723	1.865	1.9499	1.845	1.9267	6249	1.9267	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20250723	0.2799	0.296	0.2734	0.29	1280253	0.29	up	up	correct
ADBE.US	Adobe Inc	20250723	373.49	373.99	369.26	372.46	1994599	372.46	down	down	correct
ADC.US	PA	20250723	17.21	17.24	17.05	17.1	7073	17.0168	down	down	correct
ADI.US	Analog Devices Inc	20250723	230.77	232.5	222	228.08	7845200	228.08	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20250723	0.4856	0.4932	0.457	0.4787	1205959	0.4787	down	down	correct
ADMA.US	ADMA Biologics Inc	20250723	17.23	17.34	16.815	17.2	3843713	17.2	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20250723	2.5	2.5	2.04	2.2	114200	2.2	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20250723	0.0066	0.0066	0.0048	0.0058	35837	0.0058	down	down	correct
ADP.US	Automatic Data Processing Inc	20250723	302.38	304.51	301.5001	304.23	1135688	304.23	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20250723	10.68	10.88	10.43	10.87	1537826	10.87	up	up	correct
ADSK.US	Autodesk Inc	20250723	300.905	302.4	298.49	300.98	1683070	300.98	up	up	correct
ADTN.US	ADTRAN Inc	20250723	9.47	9.655	9.3142	9.45	738473	9.45	down	down	correct
ADTX.US	Aditxt Inc	20250723	1.23	1.3	1.21	1.23	505748	1.23
ADUS.US	Addus HomeCare Corporation	20250723	109.51	110.71	108.29	110.39	95931	110.39	up	up	correct
ADV.US	Advantage Solutions Inc	20250723	1.6	1.795	1.59	1.77	1082785	1.77	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20250723	2.7	2.85	2.57	2.7	148383	2.7
ADVWW.US	Advantage Solutions Inc	20250723	0.0122	0.0122	0.0122	0.0122	215	0.0122
ADXN.US	Addex Therapeutics Ltd	20250723	8.61	8.61	8.2151	8.37	3386	8.37	down	down	correct
ADXS.US	Advaxis Inc	20250723	0.0333	0.0333	0.0333	0.0333	162	0.0333
AEAEU.US	AltEnergy Acquisition Corp. Unit	20250723	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20250723	3.85	3.95	3.53	3.9499	38134	3.9499	up	down	incorrect
AEHR.US	Aehr Test Systems	20250723	20.06	23	19.99	22.18	3237245	22.18	up	down	incorrect
AEI.US	Alset EHome International Inc	20250723	1.28	1.4	1.2786	1.39	217409	1.39	up	down	incorrect
AEIS.US	Advanced Energy Industries Inc	20250723	141.32	143.16	140.445	142.84	217219	142.7475	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20250723	1.35	1.4	1.332	1.4	112609	1.4	up	up	correct
AEP.US	American Electric Power Company Inc	20250723	110.25	110.25	108.36	108.89	2738800	107.9996	down	down	correct
AEYE.US	AudioEye Inc	20250723	12.19	12.7425	12.1738	12.67	66089	12.67	up	down	incorrect
AFBI.US	Affinity Bancshares Inc	20250723	18.775	18.98	18.68	18.95	15345	18.95	up	up	correct
AFCG.US	AFC Gamma Inc	20250723	4.84	4.85	4.67	4.74	193119	4.74	down	down	correct
AFIB.US	Acutus Medical Inc	20250723	0.0002	0.0002	0.0002	0.0002	2715	0.0002
AFRM.US	Affirm Holdings Inc	20250723	66	66.08	64.0416	65.64	4010108	65.64	down	down	correct
AFYA.US	Afya Limited	20250723	15.09	15.3199	14.8261	15.02	102133	15.02	down	down	correct
AGEN.US	Agenus Inc	20250723	6.2	6.24	5.9	6.07	687185	6.07	down	down	correct
AGFY.US	Agrify Corporation	20250723	28.75	28.76	27.65	27.895	6800	27.895	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20250723	39.82	41.74	39.32	40.56	830695	40.56	up	up	correct
AGMH.US	AGM Group Holdings Inc	20250723	2.52	2.64	2.52	2.6	50691	2.6	up	up	correct
AGNC.US	AGNC Investment Corp	20250723	9.39	9.59	9.39	9.59	30079740	9.4701	up	up	correct
AGNCM.US	AGNC Investment Corp	20250723	25.0001	25.09	25.0001	25.09	4417	25.09	up	up	correct
AGNCN.US	AGNC Investment Corp	20250723	25.5	25.56	25.432	25.56	26744	25.56	up	up	correct
AGNCO.US	AGNC Investment Corp	20250723	25.44	25.52	25.44	25.49	26800	25.49	up	up	correct
AGNCP.US	AGNC Investment Corp.	20250723	25.28	25.37	25.28	25.31	55961	25.31	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20250723	0.741	0.776	0.657	0.69	819078	6.21	down	down	correct
AGYS.US	Agilysys Inc	20250723	113.38	115.79	110.81	112.63	315958	112.63	down	down	correct
AHCO.US	AdaptHealth Corp	20250723	9.48	9.65	9.385	9.64	921487	9.64	up	up	correct
AIHS.US	Senmiao Technology Limited	20250723	0.31	0.326	0.31	0.3134	12278	3.134	up	up	correct
AIP.US	Arteris Inc. Common Stock	20250723	9.46	9.57	9.28	9.57	237972	9.57	up	up	correct
AIRG.US	Airgain Inc	20250723	5.4	5.494	5.0594	5.22	32988	5.22	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20250723	6.49	6.71	6	6.45	1750508	6.45	down	down	correct
AIRT.US	Air T Inc	20250723	22.2	26.6	21.87	21.87	11003	21.87	down	down	correct
AIRTP.US	Air T Inc	20250723	18.71	18.71	18.71	18.71	223	18.2165
AKAM.US	Akamai Technologies Inc	20250723	79.71	81.13	79.71	80.68	1348891	80.68	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20250723	3.89	4.02	3.85	4.01	2780783	4.01	up	up	correct
AKRO.US	Akero Therapeutics Inc	20250723	51.96	52.55	51.25	51.82	879400	51.82	down	down	correct
AKTX.US	Akari Therapeutics Plc	20250723	1.14	1.145	1.13	1.135	26670	1.135	down	down	correct
ALCO.US	Alico Inc	20250723	32.65	32.9399	32.56	32.68	13598	32.68	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20250723	5.39	5.6199	5.37	5.53	880566	5.53	up	up	correct
ALEC.US	Alector Inc	20250723	1.74	1.8095	1.71	1.78	367288	1.78	up	up	correct
ALF.US	Alfi Inc	20250723	10.5	10.53	10.5	10.53	1800	10.53	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20250723	35.61	35.61	33.58	34.08	3466625	34.08	down	down	correct
ALGN.US	Align Technology Inc	20250723	196.9	205.3	195.73	204.13	1285100	204.13	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20250723	9.16	9.44	8.94	9.28	46007	9.28	up	up	correct
ALGT.US	Allegiant Travel Company	20250723	53.13	54.39	52.765	54.12	294635	54.12	up	up	correct
ALHC.US	Alignment Healthcare Inc	20250723	12.38	12.425	12.135	12.4	2489983	12.4	up	up	correct
ALKS.US	Alkermes plc	20250723	27.25	27.29	26.68	27.19	1939251	27.19	down	down	correct
ALKT.US	Alkami Technology Inc	20250723	28.29	28.5	27.7628	28.09	1433559	28.09	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20250723	1.445	1.69	1.43	1.66	7049378	1.66	up	up	correct
ALLT.US	Allot Ltd	20250723	7.88	8.025	7.77	8	493865	8	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20250723	325.28	329.34	322.3	325.64	912200	325.64	up	up	correct
ALOT.US	AstroNova Inc	20250723	11.41	11.63	10.93	11.1	3969	11.1	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20250723	0.0003	0.0003	0.0003	0.0003	377	0.0003
ALRM.US	Alarm.com Holdings Inc	20250723	55.9	56.21	55.34	55.76	233557	55.76	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20250723	22.25	22.27	21.93	22.26	46468	22.26	up	up	correct
ALT.US	Altimmune Inc	20250723	4.215	4.39	4.182	4.29	5002940	4.29	up	up	correct
ALTO.US	Alto Ingredients Inc	20250723	1.24	1.26	1.22	1.24	65936	1.24
ALXO.US	ALX Oncology Holdings Inc	20250723	0.5	0.5073	0.4799	0.5062	578286	0.5062	up	down	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20250723	3.12	3.139	2.92	3.01	348500	3.01	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20250723	33.13	33.25	32.57	33.22	171345	33.059	up	down	incorrect
AMAT.US	Applied Materials Inc	20250723	187.68	189.4	186.14	187.01	5419786	186.4756	down	down	correct
AMBA.US	Ambarella Inc	20250723	68.24	68.29	66.29	67.97	733429	67.97	down	down	correct
AMCX.US	AMC Networks Inc	20250723	6.24	6.47	6.17	6.44	509411	6.44	up	up	correct
AMD.US	Advanced Micro Devices Inc	20250723	156.315	159.4485	156	158.65	41510898	158.65	up	up	correct
AMED.US	Amedisys Inc	20250723	98	98.04	97.77	97.77	210525	97.77	down	down	correct
AMGN.US	Amgen Inc	20250723	307.81	309.49	305.99	309.22	1782700	306.7317	up	up	correct
AMKR.US	Amkor Technology Inc	20250723	21.755	21.755	21.22	21.52	1312365	21.52	down	down	correct
AMPG.US	AmpliTech Group Inc	20250723	2.72	2.78	2.61	2.69	362877	2.69	down	up	incorrect
AMPGW.US	AmpliTech Group Inc	20250723	0.63	0.63	0.63	0.63	0	0.63
AMPH.US	Amphastar Pharmaceuticals Inc	20250723	21.53	22.7	21.51	22.63	518064	22.63	up	down	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20250723	12.62	12.79	12.31	12.75	946485	12.75	up	down	incorrect
AMRK.US	A	20250723	22.91	23.09	22.59	22.64	143209	22.64	down	up	incorrect
AMRN.US	Amarin Corporation plc	20250723	15.25	15.68	15.2413	15.59	44402	15.59	up	down	incorrect
AMSC.US	American Superconductor Corporation	20250723	41.43	43.15	41.11	42.96	885274	42.96	up	up	correct
AMSF.US	AMERISAFE Inc	20250723	44.11	44.215	43.63	44	138082	44	down	down	correct
AMST.US	Amesite Inc	20250723	3.22	3.25	3.1593	3.21	93540	3.21	down	down	correct
AMTB.US	Amerant Bancorp Inc	20250723	20.2	20.2	19.78	20.12	149100	20.0316	down	up	incorrect
AMTX.US	Aemetis Inc	20250723	3.16	3.33	3.15	3.3	637088	3.3	up	down	incorrect
AMWD.US	American Woodmark Corporation	20250723	55.27	56.11	54.6	56.02	110345	56.02	up	up	correct
AMZN.US	Amazon.com Inc	20250723	228.47	228.79	227.09	228.29	28294850	228.29	down	down	correct
ANAB.US	AnaptysBio Inc	20250723	26.42	27.38	26.16	27	822451	27	up	up	correct
ANDE.US	The Andersons Inc	20250723	36.84	37.695	36.7	37.51	274536	37.51	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20250723	3.24	3.42	3.07	3.33	20095410	3.33	up	up	correct
ANGI.US	Angi Inc	20250723	16.87	17.15	16.62	17.15	808871	17.15	up	up	correct
ANGO.US	AngioDynamics Inc	20250723	9.15	9.37	9.11	9.21	1019188	9.21	up	up	correct
ANIK.US	Anika Therapeutics Inc	20250723	11.11	11.53	11.01	11.5	132937	11.5	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20250723	66	68.2	65.26	66.9	316530	66.9	up	up	correct
ANIX.US	Anixa Biosciences Inc	20250723	3.37	3.46	3.31	3.38	64479	3.38	up	up	correct
ANNX.US	Annexon Inc	20250723	2.4	2.52	2.34	2.48	1866054	2.48	up	up	correct
ANTE.US	AirNet Technology Inc	20250723	1.19	1.35	1.13	1.3092	95173	1.3092	up	up	correct
ANY.US	Sphere 3D Corp	20250723	0.685	0.7379	0.685	0.7282	1187420	0.7282	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20250723	28.22	28.63	27.7798	28.52	202484	28.52	up	up	correct
AOUT.US	American Outdoor Brands Inc	20250723	9.98	10	9.61	9.74	87840	9.74	down	down	correct
APA.US	APA Corporation	20250723	18.85	19.38	18.73	19.2	4991743	19.2	up	up	correct
APDN.US	Applied DNA Sciences Inc	20250723	5.26	5.478	5.1529	5.26	59691	5.26
APEI.US	American Public Education Inc	20250723	29.4	29.95	29.02	29.86	225051	29.86	up	up	correct
API.US	Agora Inc	20250723	4.05	4.195	3.985	4.06	385434	4.06	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20250723	20.18	20.4	19.75	19.9	2440972	19.9	down	down	correct
APLT.US	Applied Therapeutics Inc	20250723	0.478	0.5448	0.4721	0.5359	2658196	0.5359	up	up	correct
APM.US	Aptorum Group Limited	20250723	1.64	1.9699	1.59	1.93	461245	1.93	up	up	correct
APOG.US	Apogee Enterprises Inc	20250723	42.95	43.265	42.735	43.05	119048	43.05	up	up	correct
APP.US	AppLovin Corporation	20250723	352.98	363.68	349.21	362.12	3626130	362.12	up	up	correct
APPF.US	AppFolio Inc	20250723	255.76	262.48	255.2	261.52	215537	261.52	up	up	correct
APPN.US	Appian Corporation	20250723	29.27	30.32	28.51	30.3	1231570	30.3	up	up	correct
APPS.US	Digital Turbine Inc	20250723	5.48	5.48	5.28	5.35	1748505	5.35	down	down	correct
APRE.US	Aprea Therapeutics Inc	20250723	2.16	2.22	1.92	1.93	63012	1.93	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20250723	3.17	3.3	3.15	3.24	108710	3.24	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20250723	1.8885	1.93	1.7604	1.84	18324	1.84	down	down	correct
APYX.US	Apyx Medical Corporation	20250723	2.26	2.28	2.21	2.28	14641	2.28	up	up	correct
AQB.US	AquaBounty Technologies Inc	20250723	0.78	0.8199	0.78	0.8	35156	0.8	up	up	correct
AQMS.US	Aqua Metals Inc	20250723	0.555	0.5699	0.5268	0.5599	47653	5.599	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20250723	3.98	4.38	3.98	4.26	1333891	4.26	up	up	correct
ARAY.US	Accuray Incorporated	20250723	1.38	1.419	1.37	1.41	861437	1.41	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20250723	1.5	1.56	1.46	1.55	1552959	1.55	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20250723	0.2098	0.225	0.2001	0.21	6782	0.21	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20250723	0.4031	0.419	0.3806	0.3808	2560116	0.3808	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20250723	2.87	3.103	2.65	2.65	32400	2.65	down	down	correct
ARCB.US	ArcBest Corporation	20250723	82.98	83.86	81.08	83.29	335442	83.1505	up	up	correct
ARCC.US	Ares Capital Corporation	20250723	23.05	23.2	22.97	23.07	3580252	23.07	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20250723	14.84	15.83	14.61	15.45	422529	15.45	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20250723	0.0001	0.0001	0.0001	0.0001	1097	0.0001
ARDX.US	Ardelyx Inc	20250723	4.44	4.46	4.27	4.39	2731206	4.39	down	down	correct
AREC.US	American Resources Corporation	20250723	1.46	1.55	1.43	1.48	1083825	1.48	up	up	correct
ARGO.US	PA	20250723	25.226	25.23	25.22	25.22	11329	25.22	down	down	correct
ARGX.US	argenx SE	20250723	575.38	576.84	566.425	575.42	278200	575.42	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20250723	9.42	9.895	9.395	9.71	2341795	9.71	up	up	correct
ARKO.US	Arko Corp	20250723	4.56	4.725	4.56	4.61	310152	4.5815	up	up	correct
ARKOW.US	Arko Corp	20250723	0.0198	0.0219	0.0141	0.0141	49687	0.0141	down	down	correct
ARKR.US	Ark Restaurants Corp	20250723	8.93	8.93	8.75	8.7556	2570	8.7556	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20250723	27.77	28	27.51	28	224210	27.3627	up	up	correct
AROW.US	Arrow Financial Corporation	20250723	26.85	26.85	26.38	26.73	20544	26.4478	down	down	correct
ARQQ.US	Arqit Quantum Inc	20250723	39.72	40.67	38.57	40.53	493854	40.53	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20250723	0.8486	0.8486	0.7412	0.8098	52329	0.8098	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20250723	14.67	14.99	14.44	14.91	1106892	14.91	up	up	correct
ARRY.US	Array Technologies Inc	20250723	7.075	7.215	6.915	6.95	3981116	6.95	down	down	correct
ARTL.US	Artelo Biosciences Inc	20250723	14.51	16.44	14.39	14.74	141904	14.74	up	up	correct
ARTNA.US	Artesian Resources Corporation	20250723	33.95	33.95	33.48	33.58	30700	33.2706	down	down	correct
ARTW.US	Art's	20250723	2.81	3.02	2.687	2.89	134840	2.89	up	up	correct
ARVN.US	Arvinas Inc	20250723	7.68	8.02	7.48	7.87	2581512	7.87	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20250723	15.42	16.62	15.14	15.92	3419276	15.92	up	down	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20250723	21.11	21.11	21.11	21.11	0	20.9599
ASLE.US	AerSale Corporation	20250723	6.04	6.23	6.01	6.22	238741	6.22	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20250723	18.73	18.94	17.87	18.33	11729	18.33	down	down	correct
ASML.US	ASML Holding N.V	20250723	715.21	719.9725	708.13	716.93	3379367	715.116	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20250723	56.6	57.04	55.84	56.87	1083852	56.87	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20250723	10.26	10.26	10.26	10.26	5000	10.26
ASPCU.US	Alpha Capital Acquisition Company	20250723	10.5	10.5	10.5	10.5	0	10.5
ASPS.US	Altisource Portfolio Solutions S.A	20250723	12.32	13.76	12.32	12.58	22931	12.58	up	up	correct
ASPU.US	Aspen Group Inc	20250723	0.0569	0.0569	0.05	0.0503	42361	0.0503	down	down	correct
ASRT.US	Assertio Holdings Inc	20250723	0.7231	0.774	0.7231	0.77	342009	0.77	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20250723	3.13	3.13	3.0379	3.09	6097	3.0584	down	up	incorrect
ASTC.US	Astrotech Corporation	20250723	5.705	5.7999	5.61	5.63	4687	5.63	down	up	incorrect
ASTE.US	Astec Industries Inc	20250723	39.41	39.77	39.1	39.74	123740	39.6204	up	down	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20250723	6.95	6.97	6.63	6.77	1131911	6.77	down	up	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20250723	0.3747	0.4145	0.322	0.4145	14909	0.4145	up	down	incorrect
ASTS.US	AST SpaceMobile Inc	20250723	58.14	60.28	56.21	58.92	9828313	58.92	up	down	incorrect
ASUR.US	Asure Software Inc	20250723	10.38	10.675	10.3322	10.56	52749	10.56	up	up	correct
ASYS.US	Amtech Systems Inc	20250723	4.61	4.92	4.53	4.89	57460	4.89	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20250723	3.58	3.91	3.32	3.88	11813430	3.88	up	up	correct
ATEC.US	Alphatec Holdings Inc	20250723	10.87	10.96	10.725	10.83	1015952	10.83	down	down	correct
ATER.US	Aterian Inc	20250723	1.39	1.4	1.38	1.39	89846	1.39
ATEX.US	Anterix Inc	20250723	22.06	22.47	21.6894	22.37	182094	22.37	up	up	correct
ATHA.US	Athira Pharma Inc	20250723	0.4656	0.5	0.45	0.4922	224069	0.4922	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20250723	5.43	5.43	4.852	4.993	220689	4.993	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20250723	52.05	53.115	45.74	52.925	92932	52.925	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20250723	24.25	24.41	24.25	24.33	9300	24.33	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20250723	22.1	22.1	22	22	26600	22	down	down	correct
ATLO.US	Ames National Corporation	20250723	18.43	18.69	18.405	18.65	11420	18.65	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20250723	0.0737	0.0737	0.0737	0.0737	0	0.0737
ATNF.US	180 Life Sciences Corp	20250723	2.23	2.79	1.898	2.29	1123700	2.29	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20250723	0.0089	0.0109	0.0089	0.0108	204037	0.0108	up	up	correct
ATNI.US	ATN International Inc	20250723	18.43	19.01	18.11	18.73	17109	18.73	up	up	correct
ATOM.US	Atomera Incorporated	20250723	5.16	5.3037	5.1	5.29	371208	5.29	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20250723	0.8536	0.8922	0.85	0.8864	762983	0.8864	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20250723	13.08	13.23	12.01	12.26	99245	12.26	down	up	incorrect
ATRC.US	AtriCure Inc	20250723	29.58	30.86	29.48	30.82	622057	30.82	up	down	incorrect
ATRO.US	Astronics Corporation	20250723	34.2	34.89	34.11	34.68	305300	34.68	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20250723	0.464	0.5895	0.464	0.48	3803	0.48	up	up	correct
ATXS.US	Astria Therapeutics Inc	20250723	6.53	6.71	6.38	6.68	161616	6.68	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20250723	33.5	33.76	32.92	33.68	1476026	33.3141	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20250723	28	28	27.5001	27.5001	1515	27.5001	down	down	correct
AUDC.US	AudioCodes Ltd	20250723	10.77	10.9346	10.68	10.8	102631	10.5849	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20250723	4.1	4.2	3.94	4.19	78689	4.19	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20250723	8.97	9.365	8.93	9.19	2399870	9.19	up	up	correct
AUR.US	Aurora Innovation Inc	20250723	6.21	6.48	6.091	6.47	20630400	6.47	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20250723	6.85	7.15	6.72	7	148206	7	up	up	correct
AUROW.US	Aurora Innovation Inc	20250723	0.955	1.02	0.94	0.96	7576	0.96	up	up	correct
AUTL.US	Autolus Therapeutics plc	20250723	2.64	2.7	2.53	2.68	1308937	2.68	up	up	correct
AUUD.US	Auddia Inc	20250723	4.25	4.657	4.25	4.63	58000	4.63	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20250723	4.06	4.11	4.01	4.08	320955	4.08	up	up	correct
AVAV.US	AeroVironment Inc	20250723	264.27	272.8	263.04	272.8	974884	272.8	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20250723	11.37	11.45	11	11.07	1085624	11.07	down	up	incorrect
AVDX.US	AvidXchange Holdings Inc. Common Stock	20250723	9.86	9.87	9.85	9.85	943065	9.85	down	up	incorrect
AVGO.US	Broadcom Inc	20250723	276.78	284	273	283.69	20556200	283.69	up	down	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20250723	3.45	3.515	3.435	3.49	729823	3.49	up	up	correct
AVNW.US	Aviat Networks Inc	20250723	23.98	24.586	23.8	24.27	74422	24.27	up	up	correct
AVO.US	Mission Produce Inc	20250723	12.28	12.44	12.17	12.39	177394	12.39	up	up	correct
AVPT.US	Avepoint Inc	20250723	18.65	18.93	18.29	18.91	1416500	18.91	up	up	correct
AVT.US	Avnet Inc	20250723	55.29	55.68	55.01	55.03	918000	55.03	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20250723	6.47	6.8859	6.34	6.67	87902	6.67	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20250723	11.21	13.72	11.21	13.41	2376137	13.41	up	up	correct
AWRE.US	Aware Inc	20250723	2.56	2.6	2.4	2.54	84599	2.54	down	down	correct
AXGN.US	AxoGen Inc	20250723	12.6	13.65	12.54	13.46	1552300	13.46	up	up	correct
AXON.US	Axon Enterprise Inc	20250723	725.8	728.95	694.72	705.22	1098487	705.22	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20250723	103.16	106.46	101.36	106.36	747300	106.36	up	up	correct
AXTI.US	AXT Inc	20250723	2.39	2.5499	2.3438	2.52	325055	2.52	up	up	correct
AYRO.US	Ayro Inc	20250723	7.19	7.2	7.0201	7.15	10611	7.15	down	down	correct
AYTU.US	Aytu Biopharma Inc	20250723	2.59	2.72	2.53	2.63	298147	2.63	up	up	correct
AZN.US	AstraZeneca PLC	20250723	72.17	73.3	72	73	5020773	72.5056	up	up	correct
BAC.US	PQ	20250723	17.41	17.47	17.28	17.37	141014	17.1084	down	down	correct
BAND.US	Bandwidth Inc	20250723	15.65	15.97	15.61	15.91	193923	15.91	up	up	correct
BANF.US	BancFirst Corporation	20250723	132.05	132.05	128.065	128.87	114310	128.87	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20250723	25.84	25.84	25.78	25.78	1400	25.78	down	down	correct
BANR.US	Banner Corporation	20250723	65.52	66.3	64.56	65.335	227240	64.8306	down	down	correct
BANX.US	StoneCastle Financial Corp	20250723	20.72	20.72	20.4	20.64	28900	20.64	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20250723	2.93	3.22	2.8958	3.2	66521	3.2	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20250723	24.29	24.32	24.24	24.25	368775	24.25	down	down	correct
BATRA.US	The Liberty Braves Group	20250723	50	50.349	49.49	50.28	29600	50.28	up	up	correct
BATRK.US	The Liberty Braves Group	20250723	46.61	46.8	46.05	46.75	236600	46.75	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20250723	7.01	7.13	6.9	6.93	60573	6.93	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20250723	4.17	4.54	4.17	4.19	15351	4.19	up	up	correct
BBIG.US	Vinco Ventures Inc	20250723	0.0002	0.0002	0.0002	0.0002	2804	0.0002
BBIO.US	BridgeBio Pharma Inc	20250723	46	47.045	45.36	46.19	2086248	46.19	up	down	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20250723	3.02	3.155	2.9787	3.06	71207	3.06	up	up	correct
BBSI.US	Barrett Business Services Inc	20250723	44.84	45.62	44.34	45.53	160521	45.4513	up	up	correct
BCAB.US	BioAtla Inc	20250723	0.3459	0.4038	0.3459	0.3998	1002256	0.3998	up	up	correct
BCBP.US	BCB Bancorp Inc	20250723	9.01	9.01	8.8101	8.9	34493	8.7331	down	down	correct
BCDA.US	BioCardia Inc	20250723	2.3	2.4093	2.22	2.4	56249	2.4	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20250723	0.6801	0.715	0.6601	0.685	182824	0.685	up	up	correct
BCML.US	BayCom Corp	20250723	28.2147	28.8	28.2147	28.5	14510	28.5	up	up	correct
BCOR.US	Blucora Inc	20250723	35.54	35.56	34.68	34.926	2500	34.926	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20250723	10.36	10.64	10.36	10.41	6024	10.41	up	up	correct
BCPC.US	Balchem Corporation	20250723	152.91	153.15	150.22	150.63	138225	150.63	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20250723	8.67	8.7	8.495	8.61	2616993	8.61	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20250723	0.81	0.835	0.78	0.83	823806	0.83	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20250723	0.0455	0.065	0.035	0.065	23949	0.065	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20250723	8.4	9.1831	8.38	8.71	384806	8.71	up	up	correct
BDSX.US	Biodesix Inc	20250723	0.37	0.4363	0.369	0.4248	3412539	0.4248	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20250723	3.14	3.28	3.09	3.19	734791	3.19	up	up	correct
BEAM.US	Beam Therapeutics Inc	20250723	21.88	22.76	21.44	22.16	2411532	22.16	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20250723	1.3	1.3	1.2347	1.27	86547	1.27	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20250723	0.25	0.2799	0.25	0.2799	300	0.2799	up	up	correct
BEEM.US	Beam Global	20250723	3.04	3.0499	2.86	2.955	281362	2.955	down	down	correct
BELFA.US	Bel Fuse Inc	20250723	95.259	95.83	94.36	94.36	7027	94.36	down	down	correct
BELFB.US	Bel Fuse Inc	20250723	106.83	108.49	106.3406	107.07	177863	107.07	up	up	correct
BFC.US	Bank First Corporation	20250723	130.02	132.59	129.1105	132.29	153592	132.29	up	up	correct
BFIN.US	BankFinancial Corporation	20250723	11.64	11.84	11.62	11.8	29118	11.699	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20250723	0.93	1.11	0.8954	1.08	260222	1.08	up	down	incorrect
BFST.US	Business First Bancshares Inc	20250723	26.26	26.47	25.92	26.21	84988	26.0593	down	up	incorrect
BGFV.US	Big 5 Sporting Goods Corporation	20250723	1.42	1.42	1.41	1.42	136564	1.42
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20250723	1.87	1.9452	1.835	1.9	97693	1.9	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20250723	50.78	51.07	50.39	50.51	636010	50.51	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20250723	18.36	18.62	17.73	18.2	353690	18.2	down	up	incorrect
BHFAM.US	Brighthouse Financial Inc	20250723	10.8	10.962	10.21	10.76	233000	10.76	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20250723	12.23	12.4	11.511	12	498500	12	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20250723	15.47	15.65	14.19	14.74	449600	14.74	down	up	incorrect
BHFAP.US	Brighthouse Financial Inc	20250723	15.13	15.278	14.02	14.48	334200	14.48	down	up	incorrect
BIDU.US	Baidu Inc	20250723	94.42	94.5	91.65	93.08	4818700	93.08	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20250723	5.15	5.3	5.1	5.26	1466254	5.26	up	up	correct
BIIB.US	Biogen Inc	20250723	129.44	131.25	128.36	130.98	1127200	130.98	up	up	correct
BILI.US	Bilibili Inc	20250723	25.1	25.38	24.825	25.05	1649177	25.05	down	down	correct
BIMI.US	BIMI International Medical Inc	20250723	0.0002	0.0002	0.0002	0.0002	101	0.0002
BIOX.US	Bioceres Crop Solutions Corp	20250723	3.74	3.81	3.62	3.73	218962	3.73	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20250723	12	12.2	11.64	11.9	41168	11.9	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20250723	1.35	1.35	1.24	1.27	41185441	1.27	down	down	correct
BIVI.US	BioVie Inc	20250723	8.26	8.29	8	8.24	22330	8.24	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20250723	1.56	1.63	1.56	1.62	18702	1.62	up	up	correct
BJRI.US	BJ's Restaurants Inc	20250723	41	41.31	40.465	40.69	442402	40.69	down	down	correct
BKNG.US	Booking Holdings Inc	20250723	5765.93	5769.58	5680	5736.32	149571	5736.32	down	down	correct
BKR.US	Baker Hughes Company	20250723	41.5	44.89	41.15	44.68	21794200	44.4451	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20250723	14.84	15.07	14.84	14.9	2300	14.9	up	down	incorrect
BKYI.US	BIO	20250723	0.85	0.85	0.815	0.8325	61135	0.8325	down	up	incorrect
BL.US	BlackLine Inc	20250723	57.27	57.77	56.7	57.15	364168	57.15	down	up	incorrect
BLBD.US	Blue Bird Corporation	20250723	44.4	45.685	44.218	45.54	562297	45.54	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20250723	7.62	7.93	7.39	7.5	26300	7.5	down	up	incorrect
BLDE.US	Blade Air Mobility Inc	20250723	4.44	4.47	4.34	4.43	629063	4.43	down	up	incorrect
BLDEW.US	Blade Air Mobility Inc	20250723	0.265	0.285	0.265	0.265	8971	0.265
BLDP.US	Ballard Power Systems Inc	20250723	2.06	2.07	1.98	2.02	6074174	2.02	down	down	correct
BLFS.US	BioLife Solutions Inc	20250723	21.72	22.72	21.385	22.45	551177	22.45	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20250723	9.12	9.15	8.945	9.11	37697	9.11	down	down	correct
BLIN.US	Bridgeline Digital Inc	20250723	1.53	1.6	1.46	1.52	80349	1.52	down	down	correct
BLKB.US	Blackbaud Inc	20250723	65.04	66.01	64.04	65.83	157421	65.83	up	up	correct
BLMN.US	Bloomin' Brands Inc	20250723	10.03	10.7	10	10.54	2205700	10.3204	up	up	correct
BLNK.US	Blink Charging Co	20250723	1.17	1.27	1.155	1.22	4502594	1.22	up	up	correct
BLRX.US	BioLineRx Ltd	20250723	4.51	4.749	4.45	4.56	41034	4.56	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20250723	5.42	5.5	5.31	5.49	266262	5.49	up	up	correct
BMBL.US	Bumble Inc	20250723	7.6852	8.53	7.6852	8.4	6647716	8.4	up	up	correct
BMEA.US	Biomea Fusion Inc	20250723	1.85	1.89	1.7906	1.85	1033745	1.85
BMRA.US	Biomerica Inc	20250723	3.52	3.6	3.5	3.53	8859	3.53	up	up	correct
BMRC.US	Bank of Marin Bancorp	20250723	24.92	24.92	24.4101	24.56	38621	24.2853	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20250723	59.56	60.4263	59.15	59.67	1381234	59.67	up	up	correct
BNGO.US	Bionano Genomics Inc	20250723	3.57	3.5932	3.49	3.5	130923	3.5	down	down	correct
BNR.US	Burning Rock Biotech Limited	20250723	5.83	9.48	5.82	8.24	588663	8.24	up	up	correct
BNTC.US	Benitec Biopharma Inc	20250723	11.45	12	10.995	11.85	107284	11.85	up	up	correct
BNTX.US	BioNTech SE	20250723	112.32	114.89	111.315	114.6	594176	114.6	up	up	correct
BOKF.US	BOK Financial Corporation	20250723	106.76	107.55	105.52	107.25	465698	106.6647	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20250723	6.13	6.8699	6.1272	6.71	51341	6.71	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20250723	1.44	1.49	1.44	1.46	144878	1.46	up	up	correct
BOOM.US	DMC Global Inc	20250723	8.09	8.96	8.09	8.83	299641	8.83	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20250723	4.98	5.078	4.92	5.03	72662	5.03	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20250723	13.85	13.9	13.3	13.9	1303	13.9	up	up	correct
BOXL.US	Boxlight Corporation	20250723	2.24	2.24	2.131	2.21	11679	2.21	down	down	correct
BPOP.US	Popular Inc	20250723	115.99	118.54	114.185	115.59	680263	115.59	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20250723	25.06	25.06	24.54	24.97	18612	24.8426	down	down	correct
BPRN.US	The Bank of Princeton	20250723	32.52	32.52	32.52	32.52	2928	32.2025
BPTH.US	Bio	20250723	0.155	0.158	0.155	0.158	96056	0.158	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20250723	15.21	15.24	15.14	15.24	11800	15.24	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20250723	13	13.172	12.957	12.957	10000	12.957	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20250723	14.35	14.525	14.199	14.3	6200	14.3	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20250723	14.61	14.61	14.4	14.44	9700	14.44	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20250723	4.7	4.7	4.295	4.48	120303	4.48	down	down	correct
BRID.US	Bridgford Foods Corporation	20250723	7.9	7.9	7.64	7.8006	3123	7.8006	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20250723	11.16	11.16	10.9	11	652786	10.8527	down	up	incorrect
BRKR.US	Bruker Corporation	20250723	40.05	40.57	39.28	39.91	4022258	39.91	down	up	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20250723	1.68	1.8	1.57	1.66	135038	1.4764	down	down	correct
BROG.US	Brooge Energy Limited	20250723	2.54	2.55	2.44	2.55	22207	2.55	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20250723	1.7	1.7	1.6609	1.7	34997	1.7
BRY.US	Berry Corporation	20250723	3.1	3.205	3.03	3.2	628244	3.1662	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20250723	28.4	28.45	27.85	28.445	1383192	28.445	up	up	correct
BSBK.US	Bogota Financial Corp	20250723	8.1708	8.1708	8.03	8.1706	3882	8.1706	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20250723	19.27	19.27	18.39	18.56	35288	18.3372	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20250723	0.049	0.049	0.046	0.048	76600	0.048	down	down	correct
BSGM.US	BioSig Technologies Inc	20250723	6.25	6.45	5.5	5.54	1050480	5.54	down	down	correct
BSRR.US	Sierra Bancorp	20250723	30.98	31.6	30.38	31.54	43373	31.2642	up	up	correct
BSVN.US	Bank7 Corp	20250723	48.5399	48.5399	47.99	48.31	21029	48.31	down	down	correct
BSY.US	Bentley Systems Incorporated	20250723	58.33	58.645	58.02	58.51	819235	58.51	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20250723	1.81	1.87	1.75	1.81	372943	1.81
BTBD.US	BT Brands Inc. Common Stock	20250723	1.23	1.26	1.23	1.26	1836	1.26	up	up	correct
BTBT.US	Bit Digital Inc	20250723	3.26	3.39	3.08	3.36	30684061	3.36	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20250723	5.92	5.92	5.51	5.86	7708895	5.86	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20250723	0.4805	0.4998	0.48	0.499	49385	0.499	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20250723	7.24	7.32	7.23	7.28	333300	7.2012	up	up	correct
BUSE.US	First Busey Corporation	20250723	24.24	24.485	23.375	23.68	802846	23.68	down	down	correct
BVS.US	Bioventus Inc	20250723	6.49	6.565	6.4	6.47	404623	6.47	down	down	correct
BWAY.US	BrainsWay Ltd	20250723	12.02	12.15	11.61	11.89	25620	11.89	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20250723	16.1	16.17	15.9404	16.13	46213	16.13	up	up	correct
BWEN.US	Broadwind Inc	20250723	2.57	2.6	2.3194	2.47	408376	2.47	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20250723	38.38	38.38	37.6	37.6	18827	37.4113	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20250723	32.36	34	32.36	33.95	355846	33.95	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20250723	9.45	10.11	9.45	10.07	37900	9.8553	up	down	incorrect
BYFC.US	Broadway Financial Corporation	20250723	8.25	8.25	8.15	8.25	1993	8.25
BYND.US	Beyond Meat Inc	20250723	4.68	4.82	4.18	4.28	13175900	4.28	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20250723	22.52	23.73	22.29	23.55	907600	23.55	up	down	incorrect
BYSI.US	BeyondSpring Inc	20250723	1.86	1.95	1.78	1.87	67618	1.87	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20250723	19.625	20.225	19.4501	19.89	3374302	19.89	up	down	incorrect
BZUN.US	Baozun Inc	20250723	2.97	3.05	2.96	2.99	230282	2.99	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20250723	4.1837	4.2917	4.175	4.19	30933	4.19	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20250723	1.61	1.68	1.585	1.6	1475956	1.6	down	up	incorrect
CAC.US	Camden National Corporation	20250723	42.55	42.55	41.7	41.87	38118	41.87	down	down	correct
CACC.US	Credit Acceptance Corporation	20250723	522	533.7	520.125	533.48	72722	533.48	up	up	correct
CADCX.US	CADCX	20250723	24.93	24.93	24.93	24.93	0	24.7759
CADE.US	PA	20250723	20.5983	20.7399	20.465	20.65	8168	20.322	up	up	correct
CADEX.US	CADEX	20250723	25.07	25.07	25.07	25.07	0	24.8979
CADFX.US	CION Ares Diversified Credit Fund W	20250723	25.35	25.35	25.35	25.35	0	25.1789
CADL.US	Candel Therapeutics Inc. Common Stock	20250723	6.7	7.13	6.6007	6.96	977122	6.96	up	up	correct
CADSX.US	CADSX	20250723	25.19	25.19	25.19	25.19	0	25.0269
CADUX.US	CADUX	20250723	25.32	25.32	25.32	25.32	0	25.1389
CADWX.US	CADWX	20250723	25.16	25.16	25.16	25.16	0	24.9899
CAKE.US	The Cheesecake Factory Incorporated	20250723	66.64	69.7	66.535	68.51	2608209	68.2097	up	up	correct
CALA.US	Calithera Biosciences Inc	20250723	0.0001	0.0001	0.0001	0.0001	0	0.0001
CALM.US	Cal	20250723	113.18	126.4	113	119.16	3855694	116.5599	up	up	correct
CAMP.US	CalAmp Corp	20250723	1.67	1.69	1.6	1.69	56300	1.69	up	up	correct
CAMT.US	Camtek Ltd	20250723	93.07	95.365	92.95	93.04	295825	93.04	down	down	correct
CAN.US	Canaan Inc	20250723	0.828	0.884	0.797	0.872	40616400	0.872	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20250723	6.64	7.0776	6.48	6.82	1417708	6.82	up	up	correct
CAR.US	Avis Budget Group Inc	20250723	197.76	209.29	192.72	207.49	1369000	207.49	up	up	correct
CARE.US	Carter Bankshares Inc	20250723	18.11	18.145	17.66	17.81	71306	17.81	down	down	correct
CARG.US	CarGurus Inc	20250723	33.51	34.05	33.24	34.01	981522	34.01	up	up	correct
CARV.US	Carver Bancorp Inc	20250723	2.85	2.95	2.56	2.57	46668	2.57	down	down	correct
CASH.US	Meta Financial Group Inc	20250723	80.82	82.26	79.77	80.7	121897	80.7	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20250723	1.25	1.41	1.24	1.37	148473	1.37	up	up	correct
CASS.US	Cass Information Systems Inc	20250723	43.49	43.69	43.06	43.6	41379	43.6	up	up	correct
CASY.US	Casey's General Stores Inc	20250723	523.38	530.17	519.69	524	456198	523.4258	up	up	correct
CATY.US	Cathay General Bancorp	20250723	49.06	49.06	47.3501	48.53	842725	48.53	down	down	correct
CBAN.US	Colony Bankcorp Inc	20250723	17.89	18	17.72	17.8	31824	17.6734	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20250723	1.07	1.1	1.06	1.07	112544	1.07
CBFV.US	CB Financial Services Inc	20250723	29.22	31.43	29	31.27	52653	31.0151	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20250723	12.9	13.42	12.69	13.18	120700	13.18	up	up	correct
CBNK.US	Capital Bancorp Inc	20250723	35.45	35.89	35.27	35.41	55102	35.2752	down	down	correct
CBOE.US	Cboe Global Markets Inc	20250723	240.87	243.71	238	240.75	845800	240.75	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20250723	68.16	71.93	67.95	71.86	1588871	71.86	up	up	correct
CBSH.US	Commerce Bancshares Inc	20250723	64.47	64.61	62.46	62.66	1213800	62.66	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20250723	15.1	15.44	14.9	15	413519	15	down	up	incorrect
CCB.US	Coastal Financial Corporation	20250723	101.98	101.98	100	101.46	74798	101.46	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20250723	41.36	41.66	40.62	41.66	35560	41.66	up	down	incorrect
CCCC.US	C4 Therapeutics Inc	20250723	2.24	2.525	2.19	2.42	1370500	2.42	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20250723	20.66	20.68	20.55	20.65	139600	20.4554	down	down	correct
CCEL.US	Cryo	20250723	4.97	5.29	4.88	4.95	5800	4.95	down	down	correct
CCEP.US	Coca	20250723	99.11	100.23	99.11	99.85	1631179	99.85	up	up	correct
CCLFX.US	CCLFX	20250723	10.62	10.62	10.62	10.62	0	10.62
CCNE.US	CNB Financial Corporation	20250723	24.48	24.71	23.66	24.23	329180	24.23	down	down	correct
CCNEP.US	CNB Financial Corporation	20250723	25.19	25.21	24.82	25.159	3900	24.7105	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20250723	49.51	50.37	49.12	50.285	366343	48.924	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20250723	13.4	13.65	13.2	13.59	313560	13.59	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20250723	21.01	21.64	20.78	21.59	94677	21.59	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20250723	11.79	11.79	11.79	11.79	300	11.79
CDLX.US	Cardlytics Inc	20250723	3.03	3.2	2.72	3.12	4088989	3.12	up	up	correct
CDNA.US	CareDx Inc	20250723	13.19	13.4	12.775	13.12	1429814	13.12	down	down	correct
CDNS.US	Cadence Design Systems Inc	20250723	320.48	326.52	318.49	326.46	1523600	326.46	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20250723	62.87	66.945	61	64.85	837839	64.85	up	up	correct
CDW.US	CDW Corporation	20250723	180.6	182.81	179.61	181.37	792863	180.6887	up	up	correct
CDXS.US	Codexis Inc	20250723	3.18	3.385	3.155	3.33	1023043	3.33	up	up	correct
CDZI.US	Cadiz Inc	20250723	2.98	3.08	2.965	3.07	517608	3.07	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20250723	17.1	17.363	17.1	17.363	2600	17.363	up	up	correct
CEDAX.US	CEDAX	20250723	21.96	21.96	21.96	21.96	0	21.96
CEDIX.US	Destra International & Event	20250723	21.99	21.99	21.99	21.99	0	21.99
CEDLX.US	CEDLX	20250723	22.03	22.03	22.03	22.03	0	22.03
CEDTX.US	CEDTX	20250723	21.82	21.82	21.82	21.82	0	21.82
CELC.US	Celcuity Inc	20250723	14.01	14.565	13.86	14.05	265119	14.05	up	up	correct
CELH.US	Celsius Holdings Inc	20250723	45.32	45.74	44.64	45.16	5005900	45.16	down	down	correct
CELU.US	Celularity Inc	20250723	3.67	3.88	3.51	3.59	109500	3.59	down	down	correct
CELUW.US	Celularity Inc	20250723	0.05	0.05	0.0474	0.0499	4610	0.0499	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20250723	0.1557	0.1557	0.1557	0.1557	551	0.1557
CENT.US	Central Garden & Pet Company	20250723	40.95	41.2521	40.57	41.07	66510	41.07	up	up	correct
CENTA.US	Central Garden & Pet Company	20250723	37.09	37.29	36.665	37.27	286177	37.27	up	up	correct
CENX.US	Century Aluminum Company	20250723	22.85	23.02	22.49	22.785	1096995	22.785	down	down	correct
CERS.US	Cerus Corporation	20250723	1.46	1.4699	1.4207	1.45	744484	1.45	down	down	correct
CERT.US	Certara Inc	20250723	10.7	10.92	10.54	10.8	1133763	10.8	up	up	correct
CETX.US	Cemtrex Inc	20250723	1.26	1.35	1.2409	1.32	347742	1.32	up	up	correct
CEVA.US	CEVA Inc	20250723	23.42	23.42	22.4701	23.27	223446	23.27	down	down	correct
CFBK.US	CF Bankshares Inc	20250723	24.17	24.17	23.87	24	4873	24	down	down	correct
CFFI.US	C&F Financial Corporation	20250723	68.785	69.18	68.59	69.18	6700	69.18	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20250723	6.28	6.35	6.16	6.21	1161708	6.1223	down	up	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20250723	26.645	26.805	25.86	26.35	8078402	26.35	down	up	incorrect
CG.US	The Carlyle Group Inc	20250723	60.25	61.07	60.14	61.05	1598761	60.7154	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20250723	17.6	17.65	17.45	17.64	44200	17.3588	up	up	correct
CGBD.US	TCG BDC Inc	20250723	14.01	14.09	13.91	13.99	334909	13.99	down	down	correct
CGC.US	Canopy Growth Corporation	20250723	1.26	1.27	1.15	1.17	11899240	1.17	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20250723	22.37	22.37	22.37	22.37	0	22.37
CGEM.US	Cullinan Oncology Inc	20250723	8.25	8.7	8.16	8.33	355643	8.33	up	up	correct
CGEN.US	Compugen Ltd	20250723	1.56	1.6	1.55	1.57	172897	1.57	up	up	correct
CGNT.US	Cognyte Software Ltd	20250723	9.17	9.38	9.07	9.295	238100	9.295	up	up	correct
CGNX.US	Cognex Corporation	20250723	34.5	34.85	34.28	34.61	2109961	34.5473	up	up	correct
CGO.US	Calamos Global Total Return Fund	20250723	11.67	11.7	11.64	11.67	12800	11.5911
CGTX.US	COGNITION THERAPEUTICS INC	20250723	0.787	0.813	0.7667	0.8049	3655268	0.8049	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20250723	12.07	12.3155	11.85	12.07	77468	12.07
CHCO.US	City Holding Company	20250723	129.97	133.59	129.2	133.58	117032	133.58	up	up	correct
CHDN.US	Churchill Downs Incorporated	20250723	108.36	110	108.12	109.16	1016900	109.16	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20250723	63.92	65.21	62.3101	64.16	230211	64.16	up	up	correct
CHEK.US	Check	20250723	0.768	0.768	0.762	0.763	9000	0.763	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20250723	10.5	10.51	10.44	10.48	181300	10.3841	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20250723	223.37	223.855	221	223	623144	223	down	down	correct
CHMG.US	Chemung Financial Corporation	20250723	53.34	53.6	52.91	53.39	14557	53.39	up	up	correct
CHNR.US	China Natural Resources Inc	20250723	3.9924	3.9924	3.64	3.78	16947	3.78	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20250723	0.9324	0.987	0.9289	0.9786	1331020	0.9786	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20250723	99.45	100.84	98.915	100.59	1063599	100.59	up	down	incorrect
CHSCL.US	CHS Inc	20250723	25.47	25.54	25.45	25.47	24500	25.47
CHSCM.US	CHS Inc	20250723	24.18	24.18	24.04	24.07	30100	24.07	down	up	incorrect
CHSCN.US	CHS Inc	20250723	25.11	25.19	25.024	25.04	33400	25.04	down	up	incorrect
CHSCO.US	CHS Inc	20250723	26.37	26.37	26.3	26.35	4300	26.35	down	up	incorrect
CHSCP.US	CHS Inc	20250723	27.5	27.74	27.5	27.64	2800	27.64	up	down	incorrect
CHTR.US	Charter Communications Inc	20250723	395.3	402.15	393.23	398.11	1196800	398.11	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20250723	7.18	7.2	7.13	7.19	124200	7.1409	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20250723	11.06	11.08	11	11.03	116100	10.9299	down	down	correct
CIFR.US	Cipher Mining Inc	20250723	6.76	6.77	6.28	6.68	39045754	6.68	down	up	incorrect
CIFRW.US	Cipher Mining Inc	20250723	1.7	1.74	1.5	1.6	102646	1.6	down	up	incorrect
CIGI.US	Colliers International Group Inc	20250723	141.4	141.445	138.82	139.89	149778	139.89	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20250723	152.02	152.02	149.785	150.92	270983	150.92	down	up	incorrect
CIVB.US	Civista Bancshares Inc	20250723	21.26	21.53	21.1757	21.4	53182	21.2131	up	up	correct
CIZN.US	Citizens Holding Company	20250723	7.49	7.54	7.49	7.53	2100	7.53	up	up	correct
CLAR.US	Clarus Corporation	20250723	3.89	4	3.885	3.99	100181	3.9611	up	up	correct
CLBK.US	Columbia Financial Inc	20250723	14.81	14.865	14.59	14.73	80626	14.73	down	down	correct
CLBT.US	Cellebrite DI	20250723	14.55	14.88	14.2618	14.71	2669572	14.71	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20250723	22.65	23.92	22.36	23.87	1237774	23.87	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20250723	0.1	0.1	0.1	0.1	837	0.1
CLFD.US	Clearfield Inc	20250723	43.64	46.76	43.63	45.34	240207	45.34	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20250723	2.27	2.46	2.1633	2.45	79641	2.45	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20250723	0.581	0.6199	0.567	0.5765	96196	0.5765	down	down	correct
CLLS.US	Cellectis S.A	20250723	2.19	2.3904	2.1	2.33	729729	2.33	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20250723	17.17	17.29	16.65	17.1	680271	17.1	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20250723	2.11	2.23	2.11	2.21	1824603	2.21	up	up	correct
CLNN.US	Clene Inc	20250723	3.88	3.9378	3.6	3.74	125235	3.74	down	down	correct
CLNNW.US	Clene Inc	20250723	0.0315	0.0315	0.03	0.03	1392	0.03	down	down	correct
CLOV.US	Clover Health Investments Corp	20250723	3.22	3.49	3.15	3.41	15978716	3.41	up	up	correct
CLPS.US	CLPS Incorporation	20250723	0.94	0.994	0.94	0.96	14695	0.96	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20250723	11.39	11.64	11.1596	11.58	379101	11.58	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20250723	5.26	5.85	5.19	5.59	397629	5.59	up	up	correct
CLRO.US	ClearOne Inc	20250723	5.86	6.2999	5.85	6.08	32281	6.08	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20250723	0.5438	0.6203	0.4542	0.585	227889406	0.585	up	down	incorrect
CLSK.US	CleanSpark Inc	20250723	12.63	12.89	12.21	12.45	20137150	12.45	down	up	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20250723	12.46	12.46	12.3501	12.3501	1763	12.3501	down	up	incorrect
CLVR.US	Clever Leaves Holdings Inc	20250723	0.0002	0.0003	0.0002	0.0003	2309	0.0003	up	down	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20250723	1.23	1.26	1.1902	1.2119	8881	1.2119	down	down	correct
CMBM.US	Cambium Networks Corporation	20250723	1.16	1.22	1.06	1.11	487731	1.11	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20250723	15.76	16.33	15.76	16.18	282852	16.1004	up	up	correct
CMCSA.US	Comcast Corporation	20250723	35.37	35.895	35.325	35.79	16430359	35.79	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20250723	7.22	7.25	6.9982	7.25	3365	7.25	up	down	incorrect
CME.US	CME Group Inc	20250723	274.22	280.39	273.31	276.48	2665714	276.48	up	down	incorrect
CMLS.US	Cumulus Media Inc	20250723	0.135	0.135	0.116	0.1296	17229	0.1296	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20250723	1.11	1.12	1.09	1.1	243100	1.1	down	down	correct
CMPR.US	Cimpress plc	20250723	47.79	48.96	45.275	48.79	198269	48.79	up	up	correct
CMPS.US	COMPASS Pathways plc	20250723	4.5	4.675	4.42	4.62	2078324	4.62	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20250723	3.13	3.45	3.08	3.33	1170221	3.33	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20250723	2.28	2.54	2.25	2.43	227928	2.43	up	up	correct
CNDT.US	Conduent Incorporated	20250723	2.72	2.83	2.72	2.83	781260	2.83	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20250723	1.61	1.63	1.51	1.63	19200	1.63	up	up	correct
CNEY.US	CN Energy Group. Inc	20250723	2.6	2.7001	2.6	2.68	15532	2.68	up	up	correct
CNFR.US	Conifer Holdings Inc	20250723	0.87	0.9599	0.8081	0.8704	18995	0.8704	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20250723	25.32	25.32	24.55	24.91	250135	24.7261	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20250723	23.3	23.45	23.25	23.4	11200	23.0758	up	up	correct
CNRLX.US	CNRLX	20250723	15.73	15.73	15.73	15.73	0	15.73
CNROX.US	CNROX	20250723	6.64	6.64	6.64	6.64	0	6.64
CNSP.US	CNS Pharmaceuticals Inc	20250723	8.98	9.1499	8.17	8.21	48916	8.21	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20250723	16.24	16.43	15.57	15.57	1650018	15.57	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20250723	2.43	2.43	1.785	2.27	400140	2.27	down	down	correct
CNTG.US	Centogene N.V	20250723	0.01	0.01	0.01	0.01	0	0.01
CNTX.US	Context Therapeutics Inc. Common Stock	20250723	0.8437	0.852	0.8201	0.83	108321	0.83	down	down	correct
CNTY.US	Century Casinos Inc	20250723	2.42	2.5532	2.39	2.53	92277	2.53	up	up	correct
CNXC.US	Concentrix Corporation	20250723	61.48	62.14	60.84	62	763000	61.6606	up	up	correct
CNXN.US	PC Connection Inc	20250723	65.64	66.51	65.26	66.25	52720	66.0881	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20250723	39.07	39.65	38.15	38.22	1005391	38.22	down	down	correct
COCP.US	Cocrystal Pharma Inc	20250723	1.61	1.6634	1.6001	1.64	10547	1.64	up	up	correct
CODA.US	Coda Octopus Group Inc	20250723	7.38	8.12	7.31	7.96	52284	7.96	up	up	correct
CODX.US	Co	20250723	0.2944	0.2974	0.2819	0.2883	671047	0.2883	down	down	correct
COF.US	PN	20250723	17.06	17.06	16.96	16.99	5909	16.7276	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20250723	29.56	29.75	29.45	29.65	109006	29.65	up	up	correct
COGT.US	Cogent Biosciences Inc	20250723	12.52	12.79	12.35	12.37	2954485	12.37	down	down	correct
COHR.US	Coherent Inc	20250723	97.26	101.13	97.26	98.43	2524200	98.43	up	up	correct
COHU.US	Cohu Inc	20250723	19.84	19.84	19.3	19.54	342501	19.54	down	down	correct
COIN.US	Coinbase Global Inc	20250723	399.99	400.72	387.12	397.81	12433160	397.81	down	down	correct
COKE.US	Coca	20250723	117.75	118.52	114	114.26	947651	114.0045	down	down	correct
COLB.US	Columbia Banking System Inc	20250723	24.58	24.73	24.11	24.38	3240888	24.38	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20250723	31.92	32.52	31.4427	32.41	194620	32.41	up	up	correct
COLM.US	Columbia Sportswear Company	20250723	62.71	63.275	62.33	62.46	430362	62.1131	down	down	correct
COMM.US	CommScope Holding Company Inc	20250723	7.72	8.44	7.6	8.22	4927221	8.22	up	up	correct
COMS.US	COMSovereign Holding Corp	20250723	0.001	0.001	0.001	0.001	474	0.001
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20250723	0.0002	0.0002	0.0002	0.0002	0	0.0002
COOP.US	Mr. Cooper Group Inc	20250723	178.7	178.89	164.88	169.29	2610400	169.29	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20250723	69.34	70.105	67.565	68.39	719249	68.39	down	down	correct
COST.US	Costco Wholesale Corporation	20250723	942.38	948.5	936	941.19	2401600	939.8879	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20250723	18.06	18.43	18.06	18.43	2331	18.43	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20250723	3.43	3.5827	3.3801	3.56	21322	3.56	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20250723	0.761	0.84	0.75	0.83	518653	0.83	up	up	correct
CPRDX.US	CPRDX	20250723	11.54	11.54	11.54	11.54	0	11.4731
CPREX.US	CPREX	20250723	11.54	11.54	11.54	11.54	0	11.4731
CPRSX.US	CPRSX	20250723	11.53	11.53	11.53	11.53	0	11.4691
CPRT.US	Copart Inc	20250723	46.53	46.93	46.18	46.83	6781400	46.83	up	up	correct
CPRTX.US	CPRTX	20250723	11.52	11.52	11.52	11.52	0	11.4601
CPRX.US	Catalyst Pharmaceuticals Inc	20250723	21.1	21.59	20.92	21.57	1431383	21.57	up	up	correct
CPSH.US	CPS Technologies Corporation	20250723	2.5	2.67	2.5	2.55	51821	2.55	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20250723	8.65	9.13	8.65	9.13	14857	9.13	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20250723	16.26	16.435	16.26	16.34	56900	16.2031	up	up	correct
CRAI.US	CRA International Inc	20250723	174.59	177	174.59	176.96	48903	176.96	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20250723	8.82	9.1299	8.7193	8.79	105258	8.79	down	down	correct
CRBU.US	Caribou Biosciences Inc	20250723	2.38	2.66	2.28	2.48	3027500	2.48	up	up	correct
CRCT.US	Cricut Inc	20250723	5.53	5.62	5.49	5.61	313854	5.61	up	up	correct
CRDF.US	Cardiff Oncology Inc	20250723	3.82	4.46	3.75	4.29	3262200	4.29	up	up	correct
CRDFX.US	CRDFX	20250723	22.39	22.39	22.39	22.39	0	22.39
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20250723	22.39	22.39	22.39	22.39	0	22.39
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20250723	1.41	1.44	1.32	1.44	364260	1.44	up	up	correct
CRDLX.US	CRDLX	20250723	22.38	22.38	22.38	22.38	0	22.38
CRDTX.US	Griffin Inst Access Credit Fund CL A	20250723	22.4	22.4	22.4	22.4	0	22.4
CREDX.US	CREDX	20250723	8.37	8.37	8.37	8.37	0	8.3079
CREG.US	China Recycling Energy Corporation	20250723	2.2	2.27	2.1003	2.13	67089	2.13	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20250723	0.75	0.84	0.75	0.8	1224	0.8	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20250723	10.92	11.22	10.7801	11.16	155664	11.16	up	down	incorrect
CREX.US	Creative Realities Inc	20250723	2.85	3.05	2.85	3.03	67677	3.03	up	down	incorrect
CRIS.US	Curis Inc	20250723	1.85	1.88	1.75	1.82	96916	1.82	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20250723	1.17	1.3	1.1	1.1	15900	1.1	down	up	incorrect
CRMD.US	CorMedix Inc	20250723	11.14	11.87	11.05	11.62	7225060	11.62	up	down	incorrect
CRMT.US	America's Car	20250723	55.91	56.475	55.1	55.95	47428	55.95	up	down	incorrect
CRNC.US	Cerence Inc	20250723	9.5	10.06	9.47	10	1725900	10	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20250723	2.28	2.4	2.2787	2.4	1072466	2.4	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20250723	30.85	31.47	30.445	30.98	463280	30.98	up	down	incorrect
CRON.US	Cronos Group Inc	20250723	2.15	2.17	2.08	2.09	2172067	2.09	down	up	incorrect
CROX.US	Crocs Inc	20250723	107.87	109.56	106.9302	108.79	1266446	108.79	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20250723	67.91	69.58	66.3095	68.14	3790615	68.14	up	up	correct
CRSR.US	Corsair Gaming Inc	20250723	9.44	9.76	9.42	9.66	575102	9.66	up	up	correct
CRTD.US	Creatd Inc	20250723	0.392	0.396	0.32	0.32	2600	0.32	down	down	correct
CRTO.US	Criteo S.A	20250723	23.47	23.71	23.12	23.56	389500	23.56	up	up	correct
CRUS.US	Cirrus Logic Inc	20250723	103.7	103.7	101.64	102.93	361871	102.93	down	down	correct
CRVL.US	CorVel Corporation	20250723	93.76	93.84	91.355	93.06	99183	93.06	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20250723	4.39	4.7289	4.39	4.67	708908	4.67	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20250723	471.23	471.9999	454.04	461.52	3024019	461.52	down	down	correct
CRWS.US	Crown Crafts Inc	20250723	2.9	2.9667	2.9	2.96	10044	2.96	up	up	correct
CSBR.US	Champions Oncology Inc	20250723	8	8.1142	7.65	7.75	48079	7.75	down	up	incorrect
CSCO.US	Cisco Systems Inc	20250723	68.35	68.8293	68.06	68.62	13042260	68.62	up	down	incorrect
CSGP.US	CoStar Group Inc	20250723	88.24	91.13	88.24	91	6652481	91	up	down	incorrect
CSGS.US	CSG Systems International Inc	20250723	62.4	64.385	62.39	63.73	1036527	63.73	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20250723	13.46	13.5491	12.82	13.28	1275636	13.28	down	down	correct
CSPI.US	CSP Inc	20250723	11.66	11.885	11.55	11.88	9629	11.88	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20250723	18.27	18.45	18.27	18.4	209068	18.2985	up	up	correct
CSTE.US	Caesarstone Ltd	20250723	1.99	2	1.83	1.94	38731	1.94	down	down	correct
CSTL.US	Castle Biosciences Inc	20250723	16.92	17.31	16.47	16.8	399252	16.8	down	down	correct
CSWC.US	Capital Southwest Corporation	20250723	23.18	23.34	23.15	23.26	459705	23.063	up	up	correct
CSX.US	CSX Corporation	20250723	35.29	35.3425	34.91	34.97	32168301	34.97	down	down	correct
CTAS.US	Cintas Corporation	20250723	219.68	221.28	218.1	221.2	1355400	220.7503	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20250723	57.41	57.41	56.3358	57.04	51001	57.04	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20250723	3.31	3.435	3.2601	3.37	780585	3.37	up	up	correct
CTLP.US	Cantaloupe Inc	20250723	11.09	11.1	11.07	11.07	1279220	11.07	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20250723	2.4	2.465	2.36	2.43	1636482	2.43	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20250723	30.71	31.31	30.52	31.28	2268082	31.28	up	down	incorrect
CTRM.US	Castor Maritime Inc	20250723	2.4	2.43	2.36	2.39	44779	2.39	down	up	incorrect
CTRN.US	Citi Trends Inc	20250723	31.92	32	31.18	31.65	85755	31.65	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20250723	77	77.58	76.87	77.19	2508778	76.8482	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20250723	1.02	1.0567	1	1.02	84565	1.02
CTXR.US	Citius Pharmaceuticals Inc	20250723	1.44	1.7	1.42	1.65	811323	1.65	up	down	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20250723	2.333	2.44	2.33	2.36	27955	2.36	up	up	correct
CUE.US	Cue Biopharma Inc	20250723	0.9001	0.92	0.8701	0.89	179868	0.89	down	down	correct
CUEN.US	Cuentas Inc	20250723	0.0012	0.0012	0.0012	0.0012	0	0.0012
CURI.US	CuriosityStream Inc	20250723	4.61	4.7	4.456	4.65	745300	4.65	up	up	correct
CURIW.US	CuriosityStream Inc	20250723	0.032	0.0363	0.02	0.03	21794	0.03	down	down	correct
CVAC.US	CureVac N.V	20250723	5.42	5.48	5.405	5.46	700757	5.46	up	up	correct
CVBF.US	CVB Financial Corp	20250723	20.86	20.96	20.63	20.93	1059101	20.93	up	up	correct
CVCO.US	Cavco Industries Inc	20250723	426.42	426.42	418.84	419.63	79697	419.63	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20250723	1.88	2	1.88	1.97	193912	1.97	up	up	correct
CVGW.US	Calavo Growers Inc	20250723	26.77	27.3	26.56	27	165685	27	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20250723	24.45	24.525	24.1	24.28	102443	24.28	down	down	correct
CVLT.US	Commvault Systems Inc	20250723	167.52	167.63	165.09	167.14	324257	167.14	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20250723	8.19	8.76	8.081	8.6	394629	8.6	up	up	correct
CVV.US	CVD Equipment Corporation	20250723	3.575	3.7376	3.55	3.694	14443	3.694	up	up	correct
CWBC.US	Community West Bancshares	20250723	21.2	21.33	20.99	21.08	48431	20.9486	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20250723	29.87	30.1	29.505	29.79	70674	29.79	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20250723	108	108.385	106.76	107.88	545188	107.88	down	up	incorrect
CXDO.US	Crexendo Inc	20250723	5.78	5.87	5.69	5.86	116841	5.86	up	down	incorrect
CYAN.US	Cyanotech Corporation	20250723	0.39	0.42	0.38	0.42	2399	0.42	up	up	correct
CYBR.US	CyberArk Software Ltd	20250723	380.75	381.185	372.9	376.15	538216	376.15	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20250723	10.97	15.48	10.8001	14	1725845	14	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20250723	4.72	4.89	4.54	4.65	5300	4.65	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20250723	3.2	3.25	2.9516	3	90124	3	down	down	correct
CYPS.US	Cyclo3pss Corporation	20250723	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20250723	7.58	7.9879	7.38	7.81	512655	7.81	up	up	correct
CYTK.US	Cytokinetics Incorporated	20250723	37.97	38.54	37.38	37.93	934394	37.93	down	down	correct
CZNC.US	Citizens & Northern Corporation	20250723	19.92	19.98	19.6	19.785	23114	19.4841	down	down	correct
CZR.US	Caesars Entertainment Inc	20250723	30.27	30.53	29.73	29.87	5061300	29.87	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20250723	15.15	15.15	14.93	15.13	16630	15.13	down	down	correct
DAKT.US	Daktronics Inc	20250723	16.08	16.72	16.06	16.5	360034	16.5	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20250723	16	16.1	15.95	16.06	720384	16.06	up	up	correct
DARE.US	Daré Bioscience Inc	20250723	2.61	2.66	2.58	2.66	334382	2.66	up	up	correct
DATS.US	DatChat Inc. Common Stock	20250723	2.54	2.63	2.54	2.6	36800	2.6	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20250723	0.3	0.3	0.3	0.3	1000	0.3
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20250723	6.65	6.99	6.58	6.94	1533304	6.94	up	up	correct
DBGI.US	Digital Brands Group Inc	20250723	12.55	13	11.7	12.5	7200	12.5	down	down	correct
DBVT.US	DBV Technologies S.A	20250723	9.55	10.1577	9.4684	9.4684	6843	9.4684	down	down	correct
DBX.US	Dropbox Inc	20250723	27.93	28.16	27.63	28.15	2234775	28.15	up	up	correct
DCBO.US	Docebo Inc	20250723	31.87	31.98	31.06	31.675	69085	31.675	down	down	correct
DCGO.US	DocGo Inc	20250723	1.47	1.565	1.44	1.56	552947	1.56	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20250723	28.62	28.68	28.06	28.53	351821	28.53	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20250723	19.4	19.52	19.4	19.52	1300	19.1853	up	up	correct
DCTH.US	Delcath Systems Inc	20250723	11.17	11.64	11.07	11.61	738781	11.61	up	up	correct
DDOG.US	Datadog Inc	20250723	145.18	145.23	141.75	144	3448500	144	down	down	correct
DENN.US	Denny's Corporation	20250723	4.19	4.65	4.1853	4.64	1063922	4.64	up	up	correct
DFH.US	Dream Finders Homes Inc	20250723	29.12	29.12	27.8923	28.5	522906	28.5	down	down	correct
DGICA.US	Donegal Group Inc	20250723	18.36	18.575	18.0806	18.52	145452	18.3229	up	up	correct
DGII.US	Digi International Inc	20250723	33.58	33.72	33.17	33.68	117289	33.68	up	up	correct
DGLY.US	Digital Ally Inc	20250723	2.05	2.1142	1.96	2.04	107403	2.04	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20250723	4.13	4.2592	4.0833	4.24	362885	4.24	up	up	correct
DHC.US	Diversified Healthcare Trust	20250723	3.53	3.54	3.441	3.53	1684226	3.53
DHCNI.US	DHCNI	20250723	15.75	15.78	15.75	15.78	900	15.78	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20250723	16.51	16.6983	16.51	16.6983	3703	16.3438	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20250723	153.5	153.5	150.75	153.31	41924	153.31	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20250723	2.75	2.78	2.7	2.75	20174	2.75
DIOD.US	Diodes Incorporated	20250723	54.34	54.64	52.255	52.49	438876	52.49	down	down	correct
DJCO.US	Daily Journal Corporation	20250723	405.66	406.73	399.72	400.91	57929	400.91	down	down	correct
DKNG.US	DraftKings Inc	20250723	44.68	45	44.255	44.82	6270500	44.82	up	up	correct
DLHC.US	DLH Holdings Corp	20250723	5.95	5.95	5.72	5.77	24192	5.77	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20250723	10.88	11.2	10.8	11.18	1827127	11.18	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20250723	1.35	1.45	1.33	1.34	157588	1.34	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20250723	2.35	2.45	2.33	2.4	33281	2.4	up	down	incorrect
DLTR.US	Dollar Tree Inc	20250723	114.76	115.42	113.45	114.92	2505600	114.92	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20250723	4.61	5.25	4.5401	5.15	627841	5.15	up	up	correct
DMLP.US	Dorchester Minerals L.P	20250723	27.13	27.44	27.1	27.42	64164	26.797	up	up	correct
DMRC.US	Digimarc Corporation	20250723	12.68	12.88	12.345	12.72	112194	12.72	up	up	correct
DNLI.US	Denali Therapeutics Inc	20250723	14.15	14.5973	13.97	14.47	1570931	14.47	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20250723	5.72	5.73	4.13	4.32	152675297	4.32	down	down	correct
DOCU.US	DocuSign Inc	20250723	81.62	81.71	80.08	81.41	1711696	81.41	down	down	correct
DOGZ.US	Dogness (International) Corporation	20250723	9.24	9.5926	9.24	9.27	96150	9.27	up	up	correct
DOMO.US	Domo Inc	20250723	15.79	16.16	15.51	16.13	867171	16.13	up	up	correct
DOOO.US	BRP Inc	20250723	50.56	51.86	50.39	51.86	176339	51.86	up	up	correct
DORM.US	Dorman Products Inc	20250723	123.09	124.03	122.405	123.01	150527	123.01	down	down	correct
DOX.US	Amdocs Limited	20250723	89.49	90.25	89.35	89.71	802305	89.71	up	up	correct
DOYU.US	DouYu International Holdings Limited	20250723	8.53	8.725	8.45	8.61	45081	8.61	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20250723	5.9	6.6	5.7	6.23	5445023	6.23	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20250723	51.55	51.55	51.1	51.386	12300	49.264	down	down	correct
DRIO.US	DarioHealth Corp	20250723	0.7	0.7149	0.6906	0.7	41436	0.7
DRMA.US	Dermata Therapeutics Inc. Common Stock	20250723	0.69	0.73	0.684	0.715	4400	7.15	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20250723	0.0158	0.0158	0.0158	0.0158	659	0.0158
DRRX.US	DURECT Corporation	20250723	0.58	0.5951	0.55	0.5941	40691	0.5941	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20250723	17.4	17.63	17.323	17.49	512583	17.49	up	up	correct
DSGN.US	Design Therapeutics Inc	20250723	4.26	4.44	4.24	4.27	52482	4.27	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20250723	105	105.87	104.3925	105.55	732415	105.55	up	up	correct
DSP.US	Viant Technology Inc	20250723	13.51	13.9	13.4116	13.88	159800	13.88	up	up	correct
DSWL.US	Deswell Industries Inc	20250723	3.17	3.18	3	3.05	29497	3.05	down	down	correct
DTIL.US	Precision BioSciences Inc	20250723	4.79	5.2499	4.51	4.94	1386695	4.94	up	up	correct
DTSS.US	Datasea Inc	20250723	2.16	2.16	2.12	2.133	41394	2.133	down	down	correct
DTST.US	Data Storage Corporation	20250723	5.17	5.17	5.0138	5.14	75391	5.14	down	down	correct
DTSTW.US	Data Storage Corporation	20250723	0.32	0.368	0.32	0.368	1280	0.368	up	up	correct
DUO.US	Fangdd Network Group Ltd	20250723	2.34	2.349	2.19	2.25	143665	2.25	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20250723	358	366.64	357.65	359.79	1047819	359.79	up	up	correct
DUOT.US	Duos Technologies Group Inc	20250723	7.97	8.4	7.85	8.21	150996	8.21	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20250723	11.21	11.45	11.145	11.35	1014778	11.35	up	up	correct
DWSN.US	Dawson Geophysical Company	20250723	1.48	1.5187	1.48	1.5	24139	1.5	up	up	correct
DXCM.US	DexCom Inc	20250723	86.19	86.78	85.49	86.43	2188200	86.43	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20250723	1.6	1.6	1.485	1.5	273328	1.5	down	down	correct
DXPE.US	DXP Enterprises Inc	20250723	100.9	104.21	100.34	102.18	207600	102.18	up	up	correct
DXYN.US	The Dixie Group Inc	20250723	0.4809	0.5	0.4809	0.5	9164	0.5	up	up	correct
DYAI.US	Dyadic International Inc	20250723	1	1.15	1	1.1	1971784	1.1	up	up	correct
DYN.US	Dyne Therapeutics Inc	20250723	9.37	9.58	9.12	9.38	1700111	9.38	up	up	correct
DYNT.US	Dynatronics Corporation	20250723	0.0701	0.0701	0.0701	0.0701	151	0.0701
EA.US	Electronic Arts Inc	20250723	156.62	156.9	153.29	153.73	2586509	153.73	down	up	incorrect
EBAY.US	eBay Inc	20250723	82.02	82.11	81.03	81.93	5339450	81.93	down	down	correct
EBC.US	Eastern Bankshares Inc	20250723	16.34	16.34	16.04	16.2	1462266	16.2	down	down	correct
EBET.US	Esports Technologies Inc	20250723	0.001	0.001	0.001	0.001	758	0.001
EBMT.US	Eagle Bancorp Montana Inc	20250723	17.21	17.305	16.95	17.17	27630	17.0227	down	down	correct
EBON.US	Ebang International Holdings Inc	20250723	4.906	5	4.88	4.9899	6491	4.9899	up	up	correct
ECOR.US	electroCore Inc	20250723	7.17	7.39	7.06	7.33	33315	7.33	up	up	correct
ECPG.US	Encore Capital Group Inc	20250723	39.51	39.97	39.02	39.83	217990	39.83	up	up	correct
EDAP.US	EDAP TMS S.A	20250723	1.55	1.57	1.47	1.47	78377	1.47	down	down	correct
EDIT.US	Editas Medicine Inc	20250723	3.47	3.535	3.28	3.46	2467482	3.46	down	down	correct
EDRY.US	EuroDry Ltd	20250723	10.9	10.9	10.7	10.8	2572	10.8	down	down	correct
EDSA.US	Edesa Biotech Inc	20250723	2.42	2.52	2.31	2.38	33900	2.38	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20250723	1.02	1.08	1.01	1.06	11428	1.06	up	up	correct
EDUC.US	Educational Development Corporation	20250723	1.32	1.35	1.31	1.3476	32128	1.3476	up	up	correct
EEFT.US	Euronet Worldwide Inc	20250723	104.47	106.34	103.25	106.22	332371	106.22	up	up	correct
EEIQ.US	Elite Education Group International Limited	20250723	0.625	0.668	0.625	0.6678	9036	0.6678	up	up	correct
EFOI.US	Energy Focus Inc	20250723	2.15	2.19	2.08	2.1112	11123	2.1112	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20250723	58.04	58.155	57.21	57.67	155442	57.67	down	down	correct
EFTR.US	Effector Therapeutics Inc	20250723	0.0002	0.0002	0.0002	0.0002	150	0.0002
EGAN.US	eGain Corporation	20250723	6.43	6.6	6.32	6.57	16563	6.57	up	up	correct
EGBN.US	Eagle Bancorp Inc	20250723	21.46	21.57	21.08	21.49	563200	21.2722	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20250723	28.49	28.49	28.49	28.49	100	28.49
EGRX.US	Eagle Pharmaceuticals Inc	20250723	3.69	3.69	3.69	3.69	0	3.69
EH.US	EHang Holdings Limited	20250723	20.28	20.4	19.76	19.89	1585017	19.89	down	down	correct
EHTH.US	eHealth Inc	20250723	3.99	4.025	3.88	3.99	267606	3.99
EIOAX.US	EIOAX	20250723	8.84	8.84	8.84	8.84	0	8.84
EIOMX.US	EIOMX	20250723	8.7	8.7	8.7	8.7	0	8.7
EJH.US	E	20250723	1.46	1.55	1.32	1.5	226283	1.5	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20250723	3.91	4.4	3.86	4.4	139917	4.4	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20250723	3.79	3.85	3.69	3.81	349100	3.81	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20250723	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20250723	4.757	4.86	4.67	4.67	527	4.67	down	down	correct
ELTK.US	Eltek Ltd	20250723	10.48	10.55	10.38	10.48	11198	10.48
ELYS.US	Elys Game Technology Corp	20250723	0.0016	0.0016	0.0016	0.0016	0	0.0016
EM.US	Smart Share Global Limited	20250723	1.14	1.145	1.12	1.14	184323	1.14
EML.US	The Eastern Company	20250723	23.35	23.66	23.33	23.66	3925	23.5483	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20250723	1.171	1.19	1.16	1.17	97368	1.17	down	down	correct
ENPH.US	Enphase Energy Inc	20250723	40.03	40.3	35.895	36.48	28643359	36.48	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20250723	2.14	2.27	2.08	2.23	59429	2.23	up	up	correct
ENSG.US	The Ensign Group Inc	20250723	136.36	139.5	134.795	139.25	634384	139.25	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20250723	7.77	7.89	7.49	7.73	167717	7.73	down	down	correct
ENTG.US	Entegris Inc	20250723	93.19	93.59	90.43	91.62	2522892	91.5213	down	down	correct
ENTX.US	Entera Bio Ltd	20250723	2.0358	2.0358	1.92	1.93	24240	1.93	down	down	correct
ENVB.US	Enveric Biosciences Inc	20250723	1.37	1.4	1.33	1.37	685420	1.37
ENVX.US	Enovix Corporation	20250723	14.585	15.02	14.472	14.56	7574614	14.56	down	down	correct
EOLS.US	Evolus Inc	20250723	9.68	9.85	9.52	9.58	899339	9.58	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20250723	6.25	6.45	5.91	6.24	16759939	6.24	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20250723	0.63	0.71	0.579	0.66	75700	0.66	up	up	correct
EPIX.US	ESSA Pharma Inc	20250723	1.88	1.88	1.865	1.87	202039	1.87	down	down	correct
EPSN.US	Epsilon Energy Ltd	20250723	6.28	6.36	6.19	6.32	116744	6.32	up	up	correct
EQ.US	Equillium Inc	20250723	0.4186	0.4249	0.393	0.412	333484	0.412	down	down	correct
EQBK.US	Equity Bancshares Inc	20250723	39.82	40.05	39.15	39.49	64900	39.49	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20250723	798.21	801.07	793.425	796.21	429350	791.3821	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20250723	1.69	1.795	1.69	1.71	1261133	1.71	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20250723	7.51	7.65	7.505	7.65	12452100	7.65	up	up	correct
ERIE.US	Erie Indemnity Company	20250723	365	367.6499	360.885	365.37	187354	365.37	up	up	correct
ERII.US	Energy Recovery Inc	20250723	13.8	13.96	13.68	13.85	359905	13.85	up	up	correct
ESCA.US	Escalade Incorporated	20250723	13.12	13.18	12.51	13.18	11651	13.18	up	up	correct
ESEA.US	Euroseas Ltd	20250723	50.7	51.5	50.52	50.99	56677	50.99	up	up	correct
ESLT.US	Elbit Systems Ltd	20250723	440.01	446.62	440.01	445.97	58955	445.97	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20250723	1.24	1.375	1.21	1.33	5553166	1.33	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20250723	102.66	104.495	101.96	103.77	102006	103.5837	up	up	correct
ESSA.US	ESSA Bancorp Inc	20250723	580	585	565	570	33147700	570	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20250723	43.9	44.41	43.07	43.18	286717	43.18	down	down	correct
ETNB.US	89bio Inc	20250723	10.11	10.48	9.84	10.08	1744196	10.08	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20250723	14.67	15.475	14.52	15.29	336549	15.29	up	up	correct
ETSY.US	Etsy Inc	20250723	63.68	64.005	62.04	62.86	4297510	62.86	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20250723	11.49	11.89	10.925	11.59	258161	11.59	up	up	correct
EVER.US	EverQuote Inc	20250723	25.78	25.88	25.13	25.74	326177	25.74	down	down	correct
EVFM.US	Evofem Biosciences Inc	20250723	0.009	0.01	0.009	0.009	220500	0.009
EVGN.US	Evogene Ltd	20250723	1.3	1.36	1.29	1.36	91299	1.36	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20250723	4.02	4.07	3.88	3.93	3570068	3.93	down	down	correct
EVGOW.US	EVgo Equity Warrants	20250723	0.219	0.24	0.213	0.213	90600	0.213	down	down	correct
EVLO.US	Evelo Biosciences Inc	20250723	0.0005	0.0005	0.0005	0.0005	3500	0.0005
EVLV.US	Newhold Investment Corp	20250723	6.43	6.6	6.15	6.58	3184183	6.58	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20250723	0.55	0.58	0.505	0.58	20656	0.58	up	up	correct
EVOK.US	Evoke Pharma Inc	20250723	4.5	4.7275	4.41	4.52	50815	4.52	up	up	correct
EVOL.US	Evolving Systems Inc	20250723	0.41	0.41	0.41	0.41	2400	0.41
EWBC.US	East West Bancorp Inc	20250723	108.68	108.985	104.44	106.38	1664655	105.734	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20250723	5.12	5.155	4.985	5	438704	5	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20250723	13.67	14.42	13.55	14.39	667857	14.39	up	up	correct
EXAS.US	Exact Sciences Corporation	20250723	49.88	50.275	48.15	48.41	2134583	48.41	down	down	correct
EXC.US	Exelon Corporation	20250723	44.64	44.64	43.45	43.49	7289400	43.1062	down	up	incorrect
EXEL.US	Exelixis Inc	20250723	44.47	45.5	44.235	45.4	2353566	45.4	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20250723	2.31	2.35	2.29	2.33	717954	2.33	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20250723	43.28	43.355	42.8	42.81	1228127	42.81	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20250723	115.22	116.35	114.78	115.43	803400	115.43	up	up	correct
EXPE.US	Expedia Group Inc	20250723	190.15	192.31	189.16	192.19	1260692	192.19	up	up	correct
EXPI.US	eXp World Holdings Inc	20250723	11.26	11.305	11.05	11.23	1329530	11.1761	down	down	correct
EXPO.US	Exponent Inc	20250723	72.79	73.37	72.25	72.68	218965	72.68	down	down	correct
EXTR.US	Extreme Networks Inc	20250723	17.92	18.5	17.81	17.86	1336076	17.86	down	down	correct
EYE.US	National Vision Holdings Inc	20250723	25.26	25.54	25.045	25.48	1440767	25.48	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20250723	35.45	35.45	35.45	35.45	12	35.3006
EYPT.US	EyePoint Pharmaceuticals Inc	20250723	10.63	11	10.34	10.7	523732	10.7	up	up	correct
EZGO.US	EZGO Technologies Ltd	20250723	0.38	0.398	0.3717	0.3959	85343	0.3959	up	up	correct
EZPW.US	EZCORP Inc	20250723	13.98	14.29	13.9163	14.25	444331	14.25	up	up	correct
FA.US	First Advantage Corporation Common Stock	20250723	18.22	18.36	18.025	18.26	982045	18.26	up	up	correct
FAMI.US	Farmmi Inc	20250723	1.87	1.96	1.8605	1.94	5470	1.94	up	up	correct
FANG.US	Diamondback Energy Inc	20250723	142.6	144.08	141.6	143.69	1249124	142.6635	up	up	correct
FARM.US	Farmer Bros. Co	20250723	1.69	1.9	1.67	1.82	697505	1.82	up	up	correct
FAST.US	Fastenal Company	20250723	47.22	47.62	47.14	47.43	5963700	47.207	up	up	correct
FAT.US	FAT Brands Inc	20250723	2.45	2.5	2.421	2.47	63102	2.47	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20250723	2.71	2.7579	2.605	2.62	1518	2.62	down	down	correct
FATBP.US	FAT Brands Inc	20250723	2.935	3	2.68	2.75	29600	2.75	down	down	correct
FATE.US	Fate Therapeutics Inc	20250723	1.24	1.3	1.24	1.28	2119991	1.28	up	up	correct
FB.US	Meta Platforms Inc.	20250723	40.62	40.94	40.55	40.575	1100	40.575	down	down	correct
FBIO.US	Fortress Biotech Inc	20250723	1.97	2.02	1.92	1.93	219400	1.93	down	down	correct
FBIOP.US	Fortress Biotech Inc	20250723	7.1	7.365	7.003	7.249	12500	7.249	up	up	correct
FBIZ.US	First Business Financial Services Inc	20250723	54.07	54.07	53.18	53.5	20724	53.1716	down	down	correct
FBNC.US	First Bancorp	20250723	47.05	47.1	46.34	46.9	200291	46.9	down	down	correct
FBRT.US	PE	20250723	21.45	21.48	21.435	21.48	13251	21.48	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20250723	10.4	10.99	10.325	10.64	63300	10.64	up	down	incorrect
FCAP.US	First Capital Inc	20250723	39.495	39.4951	37.95	39.03	6054	39.03	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20250723	41.27	41.27	39.22	40.68	55970	40.3218	down	up	incorrect
FCCO.US	First Community Corporation	20250723	25.69	25.93	25.41	25.74	33181	25.5741	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20250723	5.77	5.97	5.6	5.89	2968000	5.89	up	down	incorrect
FCFS.US	FirstCash Inc	20250723	133.51	133.75	131.72	133.5	289300	133.0976	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20250723	2142.46	2169.31	2142.46	2158.23	53170	2158.23	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20250723	20.655	20.73	20.6	20.64	14500	20.64	down	up	incorrect
FCREX.US	FCREX	20250723	12.12	12.12	12.12	12.12	0	12.021
FCRIX.US	FCRIX	20250723	12.16	12.16	12.16	12.16	0	12.059
FCRUX.US	FCRUX	20250723	12.1	12.1	12.1	12.1	0	12.0069
FCUV.US	Focus Universal Inc. Common Stock	20250723	2.87	3.02	2.68	3	37457	3	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20250723	44.675	46.36	44.675	46.36	8827	45.9215	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20250723	4.569	4.8	4.485	4.71	340676	4.71	up	up	correct
FDUS.US	Fidus Investment Corporation	20250723	21.55	21.6899	21.55	21.62	96555	21.62	up	up	correct
FECAX.US	FECAX	20250723	22.55	22.55	22.55	22.55	0	22.404
FEIM.US	Frequency Electronics Inc	20250723	25.85	27.21	25.11	25.82	595758	25.82	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20250723	91.84	92.4	90.545	92.35	592547	92.0899	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20250723	0.87	0.882	0.86	0.877	140000	0.877	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20250723	8.68	8.89	8.585	8.73	39758	8.73	up	down	incorrect
FFBC.US	First Financial Bancorp	20250723	24.82	24.88	24.23	24.32	286981	24.32	down	down	correct
FFBW.US	FFBW Inc	20250723	13.55	13.65	13.47	13.47	1600	13.47	down	down	correct
FFIC.US	Flushing Financial Corporation	20250723	12.64	12.69	12.325	12.5	296298	12.5	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20250723	2.92	3.11	2.57	2.74	39688616	2.74	down	down	correct
FFIN.US	First Financial Bankshares Inc	20250723	37.06	37.2	36.28	36.83	659347	36.83	down	down	correct
FFIV.US	F5 Networks Inc	20250723	298.81	300.69	297.85	300.62	362318	300.62	up	up	correct
FFWM.US	First Foundation Inc	20250723	5.38	5.39	5.29	5.38	634600	5.38
FGBI.US	First Guaranty Bancshares Inc	20250723	9.1899	9.1899	8.655	8.655	2283	8.655	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20250723	19.18	19.33	19.14	19.295	1400	18.8753	up	up	correct
FGEN.US	FibroGen Inc	20250723	7.7	7.72	7.5	7.55	14869	7.55	down	down	correct
FGF.US	FG Financial Group Inc	20250723	26.13	27.9722	18.8492	21.07	58065	21.07	down	down	correct
FGFPP.US	FG Financial Group Inc	20250723	18.25	18.25	17.025	17.9	1156	17.9	down	down	correct
FHB.US	First Hawaiian Inc	20250723	25.54	25.655	25.36	25.57	676830	25.2986	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20250723	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20250723	18.2	18.43	18.07	18.07	5985	18.07	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20250723	6.4	6.55	6.3	6.47	104245	6.47	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20250723	30.66	30.79	30.11	30.47	715021	29.9802	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20250723	15.71	16.19	15.71	16.13	10995	16.13	up	up	correct
FISI.US	Financial Institutions Inc	20250723	27.29	27.375	26.9	27.18	110587	27.18	down	down	correct
FITB.US	Fifth Third Bancorp	20250723	42.88	43.03	42.325	42.74	6895234	42.74	down	down	correct
FITBI.US	Fifth Third Bancorp	20250723	25.45	25.46	25.4	25.41	37600	25.41	down	down	correct
FITBO.US	Fifth Third Bancorp	20250723	19.95	20.02	19.803	19.96	12800	19.96	up	up	correct
FITBP.US	Fifth Third Bancorp	20250723	24.12	24.29	24.12	24.19	9500	24.19	up	up	correct
FIVE.US	Five Below Inc	20250723	140.38	140.51	137.085	139.37	877270	139.37	down	down	correct
FIVN.US	Five9 Inc	20250723	28.475	29.24	27.965	29.16	1648935	29.16	up	up	correct
FIZZ.US	National Beverage Corp	20250723	47.77	47.78	46.95	47.69	231674	47.69	down	down	correct
FKWL.US	Franklin Wireless Corp	20250723	4.01	4.01	3.97	3.97	11664	3.97	down	up	incorrect
FLEX.US	Flex Ltd	20250723	53	53.97	53	53.8	5876607	53.8	up	down	incorrect
FLGC.US	Flora Growth Corp	20250723	0.6289	0.6775	0.61	0.6101	6266	23.7939	down	down	correct
FLGT.US	Fulgent Genetics Inc	20250723	18.77	19.24	18.41	18.88	383949	18.88	up	up	correct
FLL.US	Full House Resorts Inc	20250723	4.9	4.95	4.84	4.95	176799	4.95	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20250723	9.955	10.1163	9.34	9.44	5821317	9.44	down	down	correct
FLNT.US	Fluent Inc	20250723	2.19	2.59	2.19	2.55	58433	2.55	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20250723	2.11	2.14	1.9701	2.12	96171	2.12	up	down	incorrect
FLWS.US	1	20250723	7.68	8.44	6.82	6.94	4011793	6.94	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20250723	25.16	25.16	25.16	25.16	0	25.16
FLXS.US	Flexsteel Industries Inc	20250723	38	38.55	37.9	38.55	17559	38.55	up	down	incorrect
FLYW.US	Flywire Corporation	20250723	11.52	11.895	11.32	11.84	2088691	11.84	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20250723	26.65	26.975	26.3801	26.77	13137	26.77	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20250723	39.18	39.18	38.21	38.89	44604	38.6401	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20250723	14	14	13.425	13.67	114125	13.67	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20250723	12.41	12.725	12.28	12.28	700	12.28	down	down	correct
FNKO.US	Funko Inc	20250723	4.66	5.1	4.6	4.72	1141230	4.72	up	up	correct
FNLC.US	The First Bancorp Inc	20250723	26.83	26.83	26.43	26.7	16641	26.7	down	down	correct
FNWB.US	First Northwest Bancorp	20250723	7.9	7.9	7.68	7.68	3415	7.68	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20250723	27.4	28.2	26.79	28	79500	28	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20250723	6.29	6.37	6.155	6.31	3348124	6.31	up	up	correct
FONR.US	FONAR Corporation	20250723	16.07	16.22	16.02	16.22	25831	16.22	up	up	correct
FORA.US	Forian Inc	20250723	1.98	2.0099	1.93	1.97	21284	1.97	down	down	correct
FORD.US	Forward Industries Inc	20250723	10.5	10.5	9.6	9.82	16627	9.82	down	down	correct
FORM.US	FormFactor Inc	20250723	35	35.32	34.21	34.38	458842	34.38	down	down	correct
FORR.US	Forrester Research Inc	20250723	10.68	11.29	10.48	11.23	90886	11.23	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20250723	129.01	129.01	129.01	129.01	4076	129.01
FOSL.US	Fossil Group Inc	20250723	1.84	1.9	1.735	1.82	498404	1.82	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20250723	17.97	18.188	17.9	18.1	8900	17.7417	up	up	correct
FOX.US	Fox Corporation	20250723	51.51	52.13	51.32	51.91	929838	51.91	up	up	correct
FOXA.US	Fox Corporation	20250723	55.94	56.72	55.82	56.47	1847590	56.47	up	up	correct
FOXF.US	Fox Factory Holding Corp	20250723	29.12	30.4	28.81	30.39	1197693	30.39	up	up	correct
FPAY.US	FlexShopper Inc	20250723	1.34	1.34	1.31	1.31	22498	1.31	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20250723	41.99	44.27	41.99	42.93	66500	42.5776	up	up	correct
FRBA.US	First Bank	20250723	16.02	16.02	15.32	15.45	62663	15.3882	down	down	correct
FRHC.US	Freedom Holding Corp	20250723	165.97	171.12	165.97	169.34	97543	169.34	up	up	correct
FRME.US	First Merchants Corporation	20250723	41.76	41.76	40.52	41.25	421663	41.25	down	down	correct
FROG.US	JFrog Ltd	20250723	42.42	42.84	41.46	41.97	531238	41.97	down	down	correct
FROPX.US	FROPX	20250723	17.74	17.74	17.74	17.74	0	17.5298
FRPH.US	FRP Holdings Inc	20250723	27.265	27.5	27.2	27.49	36365	27.49	up	up	correct
FRPT.US	Freshpet Inc	20250723	73.92	76.37	73.56	74.51	1894428	74.51	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20250723	14.7	14.74	13.89	14.49	5369188	14.49	down	down	correct
FRST.US	Primis Financial Corp	20250723	11.98	12.11	11.805	12.1	89758	11.9902	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20250723	0.468	0.468	0.441	0.4547	529483	0.4547	down	down	correct
FSBC.US	Five Star Bancorp	20250723	30.77	30.77	29.94	30.42	46725	30.2133	down	down	correct
FSBW.US	FS Bancorp Inc	20250723	41.89	41.89	41.0601	41.64	8925	41.4063	down	down	correct
FSEA.US	First Seacoast Bancorp	20250723	11.18	11.75	11.18	11.75	1900	11.75	up	up	correct
FSFG.US	First Savings Financial Group Inc	20250723	26.07	26.31	25.94	26.06	40164	26.06	down	down	correct
FSLR.US	First Solar Inc	20250723	180.68	181.8813	176.88	179.77	1894373	179.77	down	down	correct
FSTR.US	L.B. Foster Company	20250723	22.7	23.92	22.7	23.79	24775	23.79	up	up	correct
FSV.US	FirstService Corporation	20250723	180	180.8	178.405	179.06	84561	179.06	down	down	correct
FTCI.US	FTC Solar Inc	20250723	5.05	5.5	4.928	5.49	133900	5.49	up	up	correct
FTDR.US	Frontdoor Inc	20250723	58.26	59.725	57.85	59.66	502171	59.66	up	up	correct
FTEK.US	Fuel Tech Inc	20250723	2.71	2.83	2.69	2.82	279366	2.82	up	up	correct
FTFT.US	Future FinTech Group Inc	20250723	2.76	2.78	2.6	2.74	78940	2.74	down	down	correct
FTHM.US	Fathom Holdings Inc	20250723	1.58	1.6878	1.41	1.42	193256	1.42	down	down	correct
FTNT.US	Fortinet Inc	20250723	104.91	105.145	103.14	105.06	2582740	105.06	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20250723	7.08	7.94	7.04	7.91	403800	7.91	up	up	correct
FULT.US	Fulton Financial Corporation	20250723	19.52	19.52	19.085	19.26	1562168	19.26	down	down	correct
FULTP.US	Fulton Financial Corporation	20250723	18.39	18.5	18.173	18.34	18100	18.34	down	down	correct
FUNC.US	First United Corporation	20250723	35.99	36.02	35.3	35.68	34670	35.68	down	down	correct
FUND.US	Sprott Focus Trust Inc	20250723	7.83	7.9	7.8	7.88	40500	7.88	up	up	correct
FUSB.US	First US Bancshares Inc	20250723	12.87	13.25	12.87	13.115	4633	13.115	up	down	incorrect
FUTU.US	Futu Holdings Limited	20250723	167.2	174.36	167.2	168.89	3697676	168.89	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20250723	13.99	13.99	13.6	13.73	44833	13.668	down	up	incorrect
FWONA.US	Formula One Group	20250723	93.36	94.45	91.76	94.32	71200	94.32	up	down	incorrect
FWONK.US	Formula One Group	20250723	103.24	104.71	101.58	104.6	1346100	104.6	up	down	incorrect
FWRD.US	Forward Air Corporation	20250723	28.33	31.74	27.8	30.45	1530371	30.45	up	down	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20250723	18.09	19	17.9416	18.34	1193565	18.34	up	up	correct
FXNC.US	First National Corporation	20250723	22	22.18	21.82	22.08	26000	22.08	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20250723	36.95	36.96	36.905	36.95	1077740	36.95
GABC.US	German American Bancorp Inc	20250723	41	41	40.305	40.67	78423	40.3612	down	down	correct
GAIA.US	Gaia Inc	20250723	4.16	4.16	4	4.03	16914	4.03	down	down	correct
GAIN.US	Gladstone Investment Corporation	20250723	14.1	14.22	14.06	14.2	140300	14.1201	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20250723	24.85	25.02	24.85	24.85	2973	24.85
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20250723	23.426	23.426	23.426	23.426	600	23.426
GALT.US	Galectin Therapeutics Inc	20250723	2.91	2.95	2.8102	2.82	136275	2.82	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20250723	11.13	11.34	11.0104	11.16	466915	11.16	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20250723	1.34	1.36	1.27	1.27	8551400	1.27	down	down	correct
GANX.US	Gain Therapeutics Inc	20250723	1.61	1.6994	1.6	1.68	178927	1.68	up	up	correct
GASS.US	StealthGas Inc	20250723	6.72	6.83	6.63	6.81	75743	6.81	up	up	correct
GBCI.US	Glacier Bancorp Inc	20250723	46.06	46.08	45.35	45.88	650200	45.88	down	down	correct
GBDC.US	Golub Capital BDC Inc	20250723	15.41	15.515	15.41	15.48	852372	15.48	up	up	correct
GBIO.US	Generation Bio Co	20250723	4.14	5	4.14	4.33	273269	4.33	up	up	correct
GBLI.US	Global Indemnity Group LLC	20250723	32.13	32.13	30.41	30.41	900	30.41	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20250723	16.35	16.35	16.35	16.35	0	16.35
GBRGW.US	Goldenbridge Acquisition Limited	20250723	0.0965	0.0965	0.0611	0.0794	4369	0.0794	down	down	correct
GCBC.US	Greene County Bancorp Inc	20250723	25.92	26.04	25.5	25.75	12855	25.6446	down	down	correct
GCMG.US	GCM Grosvenor Inc	20250723	12.06	12.17	12.025	12.11	425700	12.11	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20250723	0.85	0.8501	0.83	0.83	22591	0.83	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20250723	22.92	22.92	22.92	22.92	0	22.92
GDEN.US	Golden Entertainment Inc	20250723	28.84	29.27	28.81	29.05	220240	29.05	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20250723	17.08	17.08	13.5	15.5841	11384	15.5841	down	down	correct
GDRX.US	GoodRx Holdings Inc	20250723	4.96	5.05	4.915	5.04	1189254	5.04	up	up	correct
GDS.US	GDS Holdings Limited	20250723	36.37	37.13	36.02	36.72	2086867	36.72	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20250723	10.65	10.86	10.27	10.79	1063816	10.79	up	up	correct
GECC.US	Great Elm Capital Corporation	20250723	10.99	11.025	10.9716	11	16196	11	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20250723	25.201	25.201	25	25.007	18600	25.007	down	down	correct
GEG.US	Great Elm Group Inc	20250723	2.14	2.14	2.14	2.14	1653	2.14
GENC.US	Gencor Industries Inc	20250723	14.06	14.73	14	14.73	44700	14.73	up	up	correct
GEOS.US	Geospace Technologies Corporation	20250723	11.2	11.99	11.2	11.58	90507	11.58	up	down	incorrect
GERN.US	Geron Corporation	20250723	1.3	1.37	1.28	1.33	10461940	1.33	up	down	incorrect
GEVO.US	Gevo Inc	20250723	1.5	1.55	1.49	1.55	2783727	1.55	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20250723	1.38	1.4368	1.3601	1.42	606574	1.42	up	down	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20250723	0.27	0.27	0.27	0.27	100	0.27
GFS.US	GlobalFoundries Inc. Ordinary Shares	20250723	39.86	40.17	39.377	40.13	1229900	40.13	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20250723	48.56	49.555	48.22	49.25	1594686	49.1037	up	down	incorrect
GH.US	Guardant Health Inc	20250723	46.5	46.6161	44.61	45.45	2365489	45.45	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20250723	16.73	16.865	12.81	14.24	2380953	14.24	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20250723	7.12	7.245	7.12	7.15	24375	7.15	up	up	correct
GIGGU.US	GigCapital4 Inc	20250723	10.55	10.55	10.55	10.55	0	10.55
GIGGW.US	GigCapital4 Inc	20250723	0.1801	0.1851	0.18	0.1804	10201	0.1804	up	up	correct
GIGM.US	GigaMedia Limited	20250723	1.41	1.47	1.41	1.4511	21587	1.4511	up	up	correct
GIII.US	G	20250723	23.95	24.59	23.76	24.33	501691	24.33	up	up	correct
GILD.US	Gilead Sciences Inc	20250723	110.62	113.89	110.38	113.56	5228500	113.56	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20250723	8.12	8.12	7.96	8	455314	8	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20250723	1.47	1.48	1.4	1.43	31864	1.43	down	up	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20250723	24.69	24.69	24.69	24.69	0	24.69
GLAD.US	Gladstone Capital Corporation	20250723	28.82	29.15	28.77	28.87	87153	28.6922	up	down	incorrect
GLBE.US	Global	20250723	34.61	35	34.02	34.84	795972	34.84	up	down	incorrect
GLBS.US	Globus Maritime Limited	20250723	1.15	1.15	1.12	1.13	22800	1.13	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20250723	5.21	5.21	5.11	5.11	972	5.11	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20250723	11.19	11.41	11.19	11.4	305742	11.4	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20250723	1.78	1.9115	1.7547	1.87	278433	1.87	up	up	correct
GLNG.US	Golar LNG Limited	20250723	40.36	40.83	40.23	40.61	583445	40.61	up	up	correct
GLPG.US	Galapagos NV	20250723	33.61	33.8563	33.15	33.29	318167	33.29	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20250723	47.36	47.56	47.08	47.13	1509795	47.13	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20250723	13.34	13.445	13.25	13.41	76489	13.41	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20250723	24.24	24.24	24.24	24.24	0	24.24
GLSI.US	Greenwich LifeSciences Inc	20250723	11.29	11.64	11.16	11.49	66400	11.49	up	up	correct
GLTO.US	Galecto Inc	20250723	3.64	3.9	3.62	3.795	10060	3.795	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20250723	5.69	6.06	5.56	5.96	480642	5.96	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20250723	0.34	0.41	0.34	0.34	3600	0.34
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20250723	0.071	0.071	0.071	0.071	0	0.071
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20250723	23.66	23.66	23.66	23.66	0	23.66
GNFT.US	Genfit SA	20250723	4	4.0737	3.9957	4.07	16118	4.07	up	up	correct
GNLN.US	Greenlane Holdings Inc	20250723	3.97	4.25	3.88	4.09	138214	4.09	up	up	correct
GNPX.US	Genprex Inc	20250723	0.27	0.2767	0.254	0.2568	1005114	0.2568	down	down	correct
GNSS.US	Genasys Inc	20250723	1.95	1.9894	1.91	1.94	105774	1.94	down	down	correct
GNTX.US	Gentex Corporation	20250723	23.7	23.99	23.46	23.86	3443118	23.86	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20250723	45.92	45.99	45.28	45.99	33300	45.99	up	up	correct
GO.US	Grocery Outlet Holding Corp	20250723	14.05	14.52	13.985	14.41	2247757	14.41	up	up	correct
GOCO.US	GoHealth Inc	20250723	6.04	6.31	6	6.2	25279	6.2	up	up	correct
GOGL.US	Golden Ocean Group Limited	20250723	8.47	8.49	8.365	8.43	2131476	8.43	down	down	correct
GOGO.US	Gogo Inc	20250723	15.9	16.61	15.84	16.54	1308953	16.54	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20250723	13.82	13.838	13.7009	13.78	285750	13.6759	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20250723	22.61	23.025	22.61	22.69	2700	22.5493	up	down	incorrect
GOOG.US	Alphabet Inc	20250723	192.36	193.36	190.18	191.51	34068100	191.51	down	up	incorrect
GOOGL.US	Alphabet Inc	20250723	191.5	192.53	189.18	190.23	58681953	190.23	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20250723	1.725	1.935	1.725	1.87	5333240	1.87	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20250723	0.82	0.87	0.811	0.851	1035700	0.851	up	down	incorrect
GOVXW.US	GeoVax Labs Inc	20250723	0.0231	0.0234	0.0225	0.0233	5760	0.0233	up	down	incorrect
GP.US	GreenPower Motor Company Inc	20250723	0.416	0.43	0.396	0.43	78200	0.43	up	down	incorrect
GPRE.US	Green Plains Inc	20250723	8.3	8.555	8.1692	8.38	2042875	8.38	up	up	correct
GPRO.US	GoPro Inc	20250723	2.315	2.37	1.46	1.54	252827703	1.54	down	down	correct
GRBK.US	Green Brick Partners Inc	20250723	67.61	67.61	66.14	66.98	207100	66.98	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20250723	2	2.0267	1.85	1.93	201898	1.93	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20250723	8.17	8.4	8.01	8.38	11200	8.38	up	up	correct
GRFS.US	Grifols S.A	20250723	9.92	9.97	9.76	9.85	1118127	9.6892	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20250723	25.32	25.32	25.32	25.32	0	25.32
GRIN.US	Grindrod Shipping Holdings Ltd	20250723	25.997	25.997	25.997	25.997	100	25.997
GRMN.US	Garmin Ltd	20250723	229	232.11	228.89	232	555600	232	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20250723	2.16	2.2	2.0942	2.12	32860	2.12	down	up	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20250723	0.0009	0.0009	0.0009	0.0009	201	0.0009
GROW.US	U.S. Global Investors Inc	20250723	2.4614	2.4997	2.46	2.49	6327	2.4821	up	down	incorrect
GRPN.US	Groupon Inc	20250723	34.48	34.6	32.58	34.24	1111144	34.24	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20250723	0.024	0.025	0.024	0.0245	14951	0.0245	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20250723	63.7	64.6	63.0001	64.6	7596	64.6	up	up	correct
GRWG.US	GrowGeneration Corp	20250723	1.14	1.205	1.14	1.2	513340	1.2	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20250723	60.91	60.91	60.01	60.62	37456	60.62	down	down	correct
GSHD.US	Goosehead Insurance Inc	20250723	101	103.46	100.375	103.43	298454	103.43	up	up	correct
GSIT.US	GSI Technology Inc	20250723	5.37	5.37	5.11	5.15	205751	5.15	down	down	correct
GSM.US	Ferroglobe PLC	20250723	4.76	4.81	4.7	4.75	1386710	4.75	down	down	correct
GSRDX.US	GSRDX	20250723	7.67	7.67	7.67	7.67	0	7.67
GSREX.US	GSREX	20250723	7.67	7.67	7.67	7.67	0	7.67
GSRHX.US	GSRHX	20250723	8.13	8.13	8.13	8.13	0	8.13
GSRJX.US	GSRJX	20250723	7.68	7.68	7.68	7.68	0	7.68
GSRQX.US	GSRQX	20250723	7.83	7.83	7.83	7.83	0	7.83
GT.US	The Goodyear Tire & Rubber Company	20250723	11.41	11.545	11.25	11.54	6578894	11.54	up	up	correct
GTBP.US	GT Biopharma Inc	20250723	2.01	2.17	2.01	2.12	157720	2.12	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20250723	1.88	1.91	1.863	1.909	80500	1.909	up	up	correct
GTIM.US	Good Times Restaurants Inc	20250723	1.56	1.61	1.52	1.56	49482	1.56
GTLB.US	GitLab Inc. Class A Common Stock	20250723	46.15	47.32	45.7	47.1	3802860	47.1	up	up	correct
GTX.US	Garrett Motion Inc	20250723	11.65	11.87	11.63	11.79	1947266	11.79	up	up	correct
GURE.US	Gulf Resources Inc	20250723	0.6691	0.68	0.6561	0.675	37527	0.675	up	up	correct
GWRS.US	Global Water Resources Inc	20250723	10.32	10.46	10.295	10.44	62101	10.4134	up	up	correct
GYRO.US	Gyrodyne LLC	20250723	8.53	8.6427	8.53	8.6427	202	8.6427	up	up	correct
HAFC.US	Hanmi Financial Corporation	20250723	25.37	25.37	22.8775	23.17	180829	23.1193	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20250723	1.86	1.9393	1.835	1.93	1417882	1.93	up	up	correct
HALL.US	Hallmark Financial Services Inc	20250723	0.005	0.005	0.005	0.005	42	0.005
HALO.US	Halozyme Therapeutics Inc	20250723	57.65	58.98	57.33	58.56	995000	58.56	up	up	correct
HAS.US	Hasbro Inc	20250723	77.5	77.9	74.09	76.84	5352994	76.1681	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20250723	16.74	16.87	16.63	16.82	38911781	16.82	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20250723	22.15	22.39	22.15	22.31	6600	21.968	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20250723	17.59	17.64	17.34	17.58	49942	17.58	down	down	correct
HBCP.US	Home Bancorp Inc	20250723	57.37	57.37	56.04	56.97	45276	56.6456	down	down	correct
HBIO.US	Harvard Bioscience Inc	20250723	0.4433	0.5798	0.4433	0.5558	2577397	0.5558	up	up	correct
HBNC.US	Horizon Bancorp Inc	20250723	16.04	16.04	15.77	15.93	127641	15.93	down	down	correct
HBT.US	HBT Financial Inc	20250723	26.42	26.485	25.84	26.39	25400	26.1655	down	down	correct
HCAT.US	Health Catalyst Inc	20250723	3.94	4.075	3.8744	4.05	414242	4.05	up	up	correct
HCKT.US	The Hackett Group Inc	20250723	23.33	23.54	23.255	23.53	132154	23.53	up	up	correct
HCM.US	HUTCHMED (China) Limited	20250723	17.67	17.73	17.36	17.57	13045	17.57	down	down	correct
HCSG.US	Healthcare Services Group Inc	20250723	13.64	15.38	13.465	14.63	2626494	14.63	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20250723	0.0271	0.0285	0.022	0.0252	3777484	6.2748	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20250723	4.31	4.49	4.1287	4.42	33777	4.42	up	up	correct
HDSN.US	Hudson Technologies Inc	20250723	8.16	8.275	8.06	8.26	159833	8.26	up	up	correct
HELE.US	Helen of Troy Limited	20250723	24	24.935	23.3	24.44	974795	24.44	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20250723	0.0589	0.064	0.052	0.064	118982	0.064	up	up	correct
HEPS.US	D	20250723	2.52	2.57	2.47	2.55	1076026	2.55	up	up	correct
HFFG.US	HF Foods Group Inc	20250723	2.99	3.12	2.96	3.07	65723	3.07	up	up	correct
HFWA.US	Heritage Financial Corporation	20250723	25.04	25.145	24.66	24.96	156646	24.6977	down	down	correct
HGBL.US	Heritage Global Inc	20250723	2.11	2.2	2.11	2.18	42410	2.18	up	up	correct
HIFS.US	Hingham Institution for Savings	20250723	251.795	252.62	248.46	250.1	35696	249.443	down	down	correct
HIHO.US	Highway Holdings Limited	20250723	1.635	1.67	1.62	1.63	20381	1.63	down	down	correct
HIMX.US	Himax Technologies Inc	20250723	9.66	9.79	9.565	9.76	797239	9.76	up	up	correct
HITI.US	High Tide Inc. Common Shares	20250723	2.39	2.43	2.3801	2.41	301031	2.41	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20250723	2.5	2.54	2.33	2.4	31688420	2.4	down	down	correct
HLIT.US	Harmonic Inc	20250723	9.3	9.3	9.05	9.06	821866	9.06	down	down	correct
HLMN.US	Hillman Solutions Corp	20250723	8.17	8.285	8.12	8.21	1626756	8.21	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20250723	154.88	156.9	153.905	155.52	263016	155.52	up	up	correct
HMST.US	HomeStreet Inc	20250723	13.25	13.68	13.25	13.6	33326	13.6	up	up	correct
HNNA.US	Hennessy Advisors Inc	20250723	12.75	13.02	12.6756	12.94	10529	12.7813	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20250723	24.72	24.72	24.72	24.72	0	24.72
HNRG.US	Hallador Energy Company	20250723	15.94	17.12	15.86	16.83	991174	16.83	up	up	correct
HNST.US	The Honest Company Inc	20250723	4.79	4.8675	4.71	4.79	2272461	4.79
HOFT.US	Hooker Furniture Corporation	20250723	10.95	11.22	10.85	11.22	52331	11.22	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20250723	0.851	0.869	0.851	0.865	14200	0.865	up	up	correct
HOLX.US	Hologic Inc	20250723	65.55	66.05	65	65.95	1441527	65.95	up	up	correct
HON.US	Honeywell International Inc	20250723	237.6	240.51	237.23	239.27	3829055	238.0309	up	up	correct
HONE.US	HarborOne Bancorp Inc	20250723	12.33	12.33	12.18	12.29	212619	12.29	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20250723	102.13	102.68	100.5401	102.08	33805207	102.08	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20250723	0.96	1.02	0.91	0.9732	271102	0.9732	up	up	correct
HOPE.US	Hope Bancorp Inc	20250723	10.92	10.96	10.54	10.71	1585145	10.5599	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20250723	1.31	1.4	1.28	1.36	356900	1.36	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20250723	1.4	1.435	1.39	1.39	242880	1.39	down	down	correct
HPK.US	HighPeak Energy Inc	20250723	8.42	8.905	8.318	8.75	489700	8.75	up	up	correct
HPKEW.US	HighPeak Energy Inc	20250723	0.075	0.086	0.075	0.08	400	0.08	up	up	correct
HQI.US	HireQuest Inc	20250723	10.2084	10.6	10.2084	10.53	4289	10.53	up	up	correct
HQY.US	HealthEquity Inc	20250723	97.56	98.325	96.645	96.91	512774	96.91	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20250723	36.75	37.27	36.36	37.22	585996	37.22	up	up	correct
HROW.US	Harrow Health Inc	20250723	36.46	37.39	35.93	36.95	382600	36.95	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20250723	25.24	25.379	25.24	25.32	5400	25.32	up	up	correct
HRTX.US	Heron Therapeutics Inc	20250723	1.91	1.98	1.87	1.96	1040312	1.96	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20250723	8.3	8.46	8.288	8.4	588083	8.2691	up	down	incorrect
HSDT.US	Helius Medical Technologies Inc	20250723	8.2	9.39	7.9	8.82	277254	8.82	up	down	incorrect
HSIC.US	Henry Schein Inc	20250723	72.62	74.79	72.315	74.19	2134410	74.19	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20250723	46.56	46.94	45.985	46.87	57898	46.7282	up	down	incorrect
HSON.US	Hudson Global Inc	20250723	8.955	9.0145	8.955	9.0145	249	9.0145	up	down	incorrect
HST.US	Host Hotels & Resorts Inc	20250723	16.62	16.83	16.55	16.6	8868500	16.6	down	down	correct
HSTM.US	HealthStream Inc	20250723	26.65	27.16	26.65	27.14	179698	27.1082	up	up	correct
HTBK.US	Heritage Commerce Corp	20250723	10.24	10.28	10.055	10.15	429565	10.0102	down	down	correct
HTHT.US	Huazhu Group Limited	20250723	34.14	34.195	33.62	33.76	1664993	33.76	down	down	correct
HTLD.US	Heartland Express Inc	20250723	8.75	8.79	8.56	8.67	615105	8.67	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20250723	6.43	6.7	6	6.25	926325	6.25	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20250723	0.026	0.03	0.015	0.0161	438005	0.0161	down	down	correct
HUBG.US	Hub Group Inc	20250723	35.67	36.085	34.91	35.92	716957	35.92	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20250723	1.33	1.3921	1.33	1.3511	11402	1.3511	up	up	correct
HUIZ.US	Huize Holding Limited	20250723	2.8306	2.8306	2.61	2.61	5098	2.61	down	down	correct
HUMA.US	Humacyte Inc	20250723	2.51	2.84	2.33	2.73	12065140	2.73	up	up	correct
HUMAW.US	Humacyte Inc	20250723	0.51	0.59	0.495	0.59	35190	0.59	up	up	correct
HURC.US	Hurco Companies Inc	20250723	20.2499	20.2499	18.6	19.24	114020	19.24	down	down	correct
HURN.US	Huron Consulting Group Inc	20250723	131.66	132.961	130.92	132.84	149458	132.84	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20250723	21.4	21.84	20.78	21.65	4046086	21.65	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20250723	29.69	29.89	29.2475	29.89	10914	29.89	up	up	correct
HWC.US	Hancock Whitney Corporation	20250723	61.14	61.389	60.49	61.31	666611	61.31	up	up	correct
HWCPZ.US	HWCPZ	20250723	23.378	23.49	23.3	23.38	17100	23.38	up	up	correct
HWKN.US	Hawkins Inc	20250723	161.25	161.5784	158.865	159.66	106988	159.4839	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20250723	11.13	11.13	11.12	11.13	38104	11.13
HYFM.US	Hydrofarm Holdings Group Inc	20250723	4.3687	4.73	4.2676	4.48	37897	4.48	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20250723	4.1	4.113	3.93	3.97	423700	3.97	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20250723	0.015	0.017	0.012	0.017	297400	0.017	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20250723	12.29	12.875	12.1	12.8	1134506	12.8	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20250723	8.47	8.47	8.295	8.38	775198	8.38	down	down	correct
IBCP.US	Independent Bank Corporation	20250723	34.29	34.29	33.78	34.19	47052	33.8948	down	down	correct
IBEX.US	IBEX Limited	20250723	30.72	31.245	30.55	30.93	103142	30.93	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20250723	62.59	63.34	62.27	63.32	4678512	63.32	up	up	correct
IBOC.US	International Bancshares Corporation	20250723	70.13	70.26	69.05	70.01	184747	69.3128	down	down	correct
IBRX.US	ImmunityBio Inc	20250723	2.75	3.01	2.735	2.99	11886410	2.99	up	up	correct
ICCC.US	ImmuCell Corporation	20250723	7.01	7.1	6.85	6.95	3610	6.95	down	up	incorrect
ICCM.US	Icecure Medical	20250723	0.985	1.015	0.96	0.97	707875	0.97	down	up	incorrect
ICFI.US	ICF International Inc	20250723	85.45	86.867	85.43	86.72	85131	86.72	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20250723	21.89	22.045	21.3	21.51	592193	21.51	down	up	incorrect
ICLR.US	ICON Public Limited Company	20250723	166.04	170.73	161.96	167.89	2868803	167.89	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20250723	2.84	2.89	2.83	2.84	14000	2.84
ICUI.US	ICU Medical Inc	20250723	127.72	129.35	126.76	129.01	222063	129.01	up	up	correct
IDCC.US	InterDigital Inc	20250723	226.26	228.92	224.49	227.54	165613	227.54	up	up	correct
IDN.US	Intellicheck Inc	20250723	5.34	5.378	5.2	5.25	196209	5.25	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20250723	533.32	542	533.32	540.68	489000	540.68	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20250723	22.37	23.9	22.18	23.63	1126994	23.63	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20250723	9.38	9.75	9.32	9.68	996300	9.1651	up	down	incorrect
IESC.US	IES Holdings Inc	20250723	316.95	324.742	315.0547	323.5	98683	323.5	up	up	correct
IFBD.US	Infobird Co. Ltd	20250723	1.0874	1.0874	1.04	1.07	5456	1.07	down	down	correct
IFMK.US	iFresh Inc	20250723	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20250723	0.85	0.868	0.825	0.8588	173150	0.8588	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20250723	24.23	24.23	23.86	23.99	137006	23.99	down	down	correct
IGMS.US	IGM Biosciences Inc	20250723	1.27	1.28	1.27	1.28	195901	1.28	up	up	correct
IHRT.US	iHeartMedia Inc	20250723	1.92	2	1.91	1.99	544609	1.99	up	up	correct
III.US	Information Services Group Inc	20250723	4.57	4.69	4.5307	4.69	148704	4.69	up	up	correct
IIIV.US	i3 Verticals Inc	20250723	28.8	29.305	28.51	29	271508	29	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20250723	1.38	1.42	1.3001	1.36	287050	1.36	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20250723	0.55	0.65	0.513	0.513	20200	0.513	down	down	correct
IKNA.US	Ikena Oncology Inc	20250723	15.6	17.04	15.36	16.56	53083	16.56	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20250723	1.97	2.05	1.94	1.98	150698	1.98	up	up	correct
ILMN.US	Illumina Inc	20250723	104.03	106.17	102.79	104.61	3152100	104.61	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20250723	5.44	5.51	5.24	5.46	411261	5.46	up	up	correct
IMAB.US	I	20250723	2.1	2.13	2.01	2.11	271877	2.11	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20250723	10.54	10.54	10.54	10.54	65	10.54
IMCC.US	IM Cannabis Corp	20250723	3.12	3.2129	2.95	3.02	68181	3.02	down	down	correct
IMCR.US	Immunocore Holdings plc	20250723	37.61	37.61	36.035	36.05	533022	36.05	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20250723	67.64	68.3466	66.83	67.51	89175	67.51	down	down	correct
IMMP.US	Immutep Limited	20250723	1.7	1.7	1.67	1.68	79864	1.68	down	down	correct
IMMR.US	Immersion Corporation	20250723	7.32	7.465	7.31	7.395	468945	7.395	up	up	correct
IMNM.US	Immunome Inc	20250723	11.22	11.68	11.18	11.45	845995	11.45	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20250723	17.85	18.32	17.8	18.23	23006	18.23	up	up	correct
IMRA.US	IMARA Inc	20250723	49.86	50.02	45.76	46.98	27042	39.8223	down	down	correct
IMRN.US	Immuron Limited	20250723	1.674	1.8	1.65	1.75	198740	1.75	up	up	correct
IMRX.US	Immuneering Corporation	20250723	4.28	4.6892	4.08	4.1	979089	4.1	down	down	correct
IMTE.US	Integrated Media Technology Limited	20250723	1.32	1.4	1.26	1.26	63324	1.26	down	down	correct
IMTX.US	Immatics N.V	20250723	6.03	6.565	5.95	6.45	542898	6.45	up	up	correct
IMUX.US	Immunic Inc	20250723	0.97	1.02	0.95	0.997	1420800	0.997	up	up	correct
IMVT.US	Immunovant Inc	20250723	18.15	18.89	18.02	18.39	1435239	18.39	up	up	correct
IMXI.US	International Money Express Inc	20250723	9.89	10	9.66	9.96	385949	9.96	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20250723	2.38	2.49	2.33	2.46	168100	2.46	up	up	correct
INBK.US	First Internet Bancorp	20250723	27.75	27.75	26.43	27.38	36570	27.38	down	down	correct
INBKZ.US	INBKZ	20250723	24.759	24.765	24.25	24.45	10200	23.922	down	down	correct
INBX.US	Inhibrx Inc	20250723	23.16	23.978	22.77	23.2	127300	23.2	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20250723	1.56	1.5899	1.48	1.54	192868	1.54	down	down	correct
INCY.US	Incyte Corporation	20250723	69.34	70.83	69.24	70.69	1276138	70.69	up	up	correct
INDB.US	Independent Bank Corp	20250723	68.74	69.11	67.53	68.46	385152	68.46	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20250723	4.32	4.64	4.225	4.52	5243221	4.52	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20250723	10.76	10.9109	10.46	10.46	4967	10.46	down	down	correct
INGN.US	Inogen Inc	20250723	6.37	6.755	6.32	6.73	268390	6.73	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20250723	20.93	21.5	19.4	20.06	184692	20.06	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20250723	2.7	2.74	2.67	2.69	112654	2.69	down	down	correct
INMB.US	INmune Bio Inc	20250723	2.45	3.07	2.41	2.86	5661761	2.86	up	up	correct
INMD.US	InMode Ltd	20250723	14.6	14.93	14.48	14.93	1379224	14.93	up	up	correct
INNV.US	InnovAge Holding Corp	20250723	3.88	4.0874	3.75	4	37945	4	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20250723	1.45	1.6	1.45	1.56	3289730	1.56	up	up	correct
INOD.US	Innodata Inc	20250723	46.95	48.14	45.8	47.42	1628994	47.42	up	up	correct
INOV.US	Inovalon Holdings Inc	20250723	32.59	32.64	32.59	32.64	1000	32.64	up	up	correct
INSE.US	Inspired Entertainment Inc	20250723	9.46	9.565	9.37	9.4	73618	9.4	down	down	correct
INSG.US	Inseego Corp	20250723	7.4	7.66	7.4	7.52	71041	7.52	up	up	correct
INSM.US	Insmed Incorporated	20250723	102.92	103.56	101.55	103.44	1868078	103.44	up	up	correct
INTA.US	Intapp Inc. Common Stock	20250723	42.42	42.75	41.87	42.5	455233	42.5	up	up	correct
INTC.US	Intel Corporation	20250723	23.255	23.62	22.92	23.49	68711719	23.49	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20250723	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20250723	11.04	11.04	11.04	11.04	608	11.04
INTU.US	Intuit Inc	20250723	765.79	778.06	759.53	776	1939600	776	up	up	correct
INTZ.US	Intrusion Inc	20250723	2.17	2.22	2.11	2.14	263372	2.14	down	down	correct
INVA.US	Innoviva Inc	20250723	19.37	19.495	19.07	19.28	662880	19.28	down	down	correct
INVE.US	Identiv Inc	20250723	3.6	3.625	3.51	3.59	46932	3.59	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20250723	1.85	1.98	1.83	1.91	8284011	1.91	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20250723	0.095	0.1002	0.0902	0.1	35387	0.1	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20250723	1.97	2	1.92	1.93	339743	1.93	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20250723	42.27	42.77	41.7	42.38	1440100	42.38	up	up	correct
IOSP.US	Innospec Inc	20250723	85	86.01	84.615	85.82	168175	85.82	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20250723	3.75	4.33	3.58	3.97	110321100	3.97	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20250723	1.7	1.85	1.68	1.82	935900	1.82	up	up	correct
IPAR.US	Inter Parfums Inc	20250723	133.61	133.97	131.66	132.22	114960	132.22	down	down	correct
IPDN.US	Professional Diversity Network Inc	20250723	2.75	2.99	2.72	2.95	154024	2.95	up	up	correct
IPGP.US	IPG Photonics Corporation	20250723	76.21	77.46	76.03	76.88	173456	76.88	up	down	incorrect
IPHA.US	Innate Pharma S.A	20250723	1.97	1.9895	1.8834	1.9791	10565	1.9791	up	down	incorrect
IPSC.US	Century Therapeutics Inc.	20250723	0.6	0.6461	0.6	0.637	1407383	0.637	up	down	incorrect
IPW.US	iPower Inc.	20250723	0.623	0.65	0.623	0.6351	70611	0.6351	up	down	incorrect
IPWR.US	Ideal Power Inc	20250723	5.96	6.265	5.75	6	18100	6	up	down	incorrect
IQ.US	iQIYI Inc	20250723	2.05	2.12	2.03	2.08	30378619	2.08	up	down	incorrect
IRBT.US	iRobot Corporation	20250723	4.64	5.52	4.64	5.23	5809623	5.23	up	up	correct
IRDM.US	Iridium Communications Inc	20250723	31.97	32.64	31.75	32.43	1688983	32.43	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20250723	18.49	19.02	17.92	18.99	34218609	18.99	up	up	correct
IRIX.US	IRIDEX Corporation	20250723	1.4	1.42	1.3505	1.405	100347	1.405	up	up	correct
IRMD.US	IRadimed Corporation	20250723	56.58	57.36	55.77	57	36425	56.8623	up	up	correct
IROQ.US	IF Bancorp Inc	20250723	24.76	24.76	24.76	24.76	220	24.76
IRTC.US	iRhythm Technologies Inc	20250723	133.56	135.26	133.29	134.63	275178	134.63	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20250723	0.8	0.9244	0.8	0.8672	1524231	0.8672	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20250723	1.03	1.1398	1.01	1.12	173115	1.12	up	up	correct
ISRG.US	Intuitive Surgical Inc	20250723	522.5	530.35	491.855	501.95	4659926	501.95	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20250723	16.11	16.12	15.04	15.38	416267	15.38	down	down	correct
ISTR.US	Investar Holding Corporation	20250723	22.61	22.6689	22.24	22.41	21335	22.41	down	down	correct
ITIC.US	Investors Title Company	20250723	207.7	208.64	203.52	207.97	34495	207.97	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20250723	10.13	10.175	10.1	10.13	1050773	10.13
ITRI.US	Itron Inc	20250723	134.97	136	134.62	135.54	300126	135.54	up	up	correct
ITRM.US	Iterum Therapeutics plc	20250723	0.8461	0.9	0.811	0.83	808579	0.83	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20250723	38.99	40.26	38.99	40.17	64833	40.17	up	up	correct
IVA.US	Inventiva S.A	20250723	3.34	3.59	3.26	3.32	7840	3.32	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20250723	12.19	12.19	12.19	12.19	200	12.19
IZEA.US	IZEA Worldwide Inc	20250723	3.95	4.09	3.81	4.09	119152	4.09	up	up	correct
JACK.US	Jack in the Box Inc	20250723	24.76	25.34	24.14	24.88	1151609	24.88	up	up	correct
JAGX.US	Jaguar Health Inc	20250723	2.4	2.43	2.33	2.38	78600	2.38	down	down	correct
JAKK.US	JAKKS Pacific Inc	20250723	20	20.93	19.74	20.78	184395	20.78	up	up	correct
JAMF.US	Jamf Holding Corp	20250723	8.3	8.48	8.08	8.43	1142679	8.43	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20250723	26.64	27.31	26.06	26.46	533200	26.46	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20250723	117.75	118.59	116.89	117.34	542500	117.34	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20250723	153.04	153.34	149.66	149.84	1362133	149.3702	down	down	correct
JBLU.US	JetBlue Airways Corporation	20250723	4.49	4.67	4.4735	4.63	19600730	4.63	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20250723	69.06	69.355	68.6	69.26	56473	68.2781	up	up	correct
JD.US	JD.com Inc	20250723	34.245	34.315	33.83	33.93	8726200	33.93	down	down	correct
JFIN.US	Jiayin Group Inc	20250723	16.3	16.68	16.2	16.39	28409	16.39	up	up	correct
JFU.US	9F Inc	20250723	1.64	1.65	1.63	1.63	1929	1.63	down	down	correct
JG.US	Aurora Mobile Limited	20250723	11.52	11.69	11.21	11.63	5628	11.63	up	up	correct
JJSF.US	J & J Snack Foods Corp	20250723	117.75	120.2	117.75	118.95	134355	118.95	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20250723	180.52	181.11	179.07	180.53	357167	180.53	up	up	correct
JOUT.US	Johnson Outdoors Inc	20250723	33.13	33.96	32.65	33.54	89920	33.54	up	down	incorrect
JPM.US	PM	20250723	18.17	18.24	18.15	18.17	132019	17.91
JRSH.US	Jerash Holdings (US) Inc	20250723	3.4	3.44	3.34	3.44	76236	3.3888	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20250723	5.86	5.88	5.73	5.85	177701	5.85	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20250723	18.45	18.5	18.3	18.45	16800	18.45
JSPR.US	Jasper Therapeutics Inc	20250723	3.18	3.31	3.08	3.27	280200	3.27	up	up	correct
JVA.US	Coffee Holding Co. Inc	20250723	4.6	4.83	4.59	4.75	65256	4.75	up	up	correct
JWEL.US	Jowell Global Ltd	20250723	2.2	2.2	2.16	2.16	4281	2.16	down	down	correct
JYNT.US	The Joint Corp	20250723	11.7	11.7	11.345	11.46	31361	11.46	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20250723	1.1	1.29	1.04	1.1915	103832	1.1915	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20250723	5.42	5.96	5.35	5.65	485349	5.65	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20250723	93.48	93.56	91.4	92.64	151002	91.8305	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20250723	15.98	16.09	15.53	15.56	1157139	15.56	down	down	correct
KARO.US	Karooooo Ltd	20250723	51.5	51.625	47.5	48.63	124390	47.3609	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20250723	0.499	0.499	0.478	0.496	42742	0.496	down	down	correct
KBNT.US	Kubient Inc	20250723	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20250723	15.72	16.165	15.54	15.95	3024772	15.95	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20250723	33.75	33.84	33.38	33.5	13512000	33.5	down	down	correct
KE.US	Kimball Electronics Inc	20250723	19.58	19.68	19.44	19.54	100230	19.54	down	down	correct
KELYA.US	Kelly Services Inc	20250723	13.3	13.66	13.17	13.63	280740	13.5582	up	up	correct
KELYB.US	Kelly Services Inc	20250723	12.96	13.95	12.96	13.68	600	13.606	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20250723	58.51	59.05	58	58.99	23714	58.99	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20250723	3.1947	3.1947	3.1947	3.1947	301	3.1947
KFRC.US	Kforce Inc	20250723	44.92	45.17	44.61	45.02	107700	45.02	up	up	correct
KHC.US	The Kraft Heinz Company	20250723	28.9	29.15	28.75	28.94	12814400	28.94	up	up	correct
KIDS.US	OrthoPediatrics Corp	20250723	22.64	23.69	22.47	23.68	216396	23.68	up	up	correct
KINS.US	Kingstone Companies Inc	20250723	15.61	16.025	15.38	15.92	139505	15.8672	up	up	correct
KIRK.US	Kirkland's Inc	20250723	2	2.26	1.59	1.83	1855352	1.83	down	down	correct
KLAC.US	KLA Corporation	20250723	899.39	900	879.81	897.09	1207500	895.1419	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20250723	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20250723	35.22	35.405	34.4307	34.78	566112	34.78	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20250723	1.9	2.0192	1.89	1.97	483044	1.97	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20250723	1.99	2.0689	1.98	1.99	192872	1.99
KMDA.US	Kamada Ltd	20250723	7.75	7.91	7.74	7.91	69051	7.91	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20250723	1.25	1.33	1.24	1.33	166888	1.33	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20250723	27.69	28.165	27.03	27.12	380462	27.12	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20250723	485.8	491.15	465.035	479.18	249200	479.18	down	down	correct
KOD.US	Kodiak Sciences Inc	20250723	5.72	6.91	5.586	6.9	1050786	6.9	up	up	correct
KOPN.US	Kopin Corporation	20250723	2.08	2.16	2.03	2.14	2572092	2.14	up	up	correct
KOSS.US	Koss Corporation	20250723	6.37	8.59	6.12	6.27	6521500	6.27	down	down	correct
KPLT.US	Katapult Holdings Inc	20250723	11.282	12.52	10.13	12.49	27900	12.49	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20250723	0.0068	0.007	0.0068	0.007	2368	0.007	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20250723	3.05	3.13	3.041	3.11	24500	3.11	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20250723	3.94	4.9	3.84	4.86	608790	4.86	up	up	correct
KRKR.US	36Kr Holdings Inc	20250723	5	5.02	5	5.02	1214	5.02	up	up	correct
KRMD.US	Repro Med Systems Inc	20250723	3.48	3.59	3.38	3.56	96427	3.56	up	up	correct
KRNT.US	Kornit Digital Ltd	20250723	21.59	21.96	21.2524	21.56	352443	21.56	down	down	correct
KRNY.US	Kearny Financial Corp	20250723	6.69	6.75	6.46	6.54	223847	6.4189	down	down	correct
KROS.US	Keros Therapeutics Inc	20250723	13.86	14.85	13.695	14.43	1048870	14.43	up	up	correct
KRT.US	Karat Packaging Inc	20250723	28.32	28.7	27.705	28.63	52200	28.1335	up	up	correct
KRUS.US	Kura Sushi USA Inc	20250723	88.39	95.98	87.195	95.83	578157	95.83	up	up	correct
KRYS.US	Krystal Biotech Inc	20250723	153.28	154.27	151.26	153.25	265400	153.25	down	down	correct
KTCC.US	Key Tronic Corporation	20250723	2.94	3.072	2.92	3.05	95812	3.05	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20250723	55.76	58.93	55.3957	58.78	4168505	58.78	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20250723	0.71	0.73	0.68	0.72	37800	0.72	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20250723	0.0202	0.0202	0.0202	0.0202	100	0.0202
KURA.US	Kura Oncology Inc	20250723	6.71	6.739	6.42	6.44	1352369	6.44	down	down	correct
KVHI.US	KVH Industries Inc	20250723	5.35	5.3899	5.25	5.35	17108	5.35
KXIN.US	Kaixin Auto Holdings	20250723	0.87	0.87	0.836	0.858	24000	0.858	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20250723	46.43	46.715	45.37	46.43	316134	46.43
KZIA.US	Kazia Therapeutics Limited	20250723	9.94	10.37	9.85	10.275	35996	10.275	up	up	correct
KZR.US	Kezar Life Sciences Inc	20250723	4.43	4.535	4.24	4.3	114320	4.3	down	down	correct
LAKE.US	Lakeland Industries Inc	20250723	14.85	15.2199	14.68	15.15	122597	15.1197	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20250723	125.19	127.71	125.04	126.26	359502	126.26	up	up	correct
LAND.US	Gladstone Land Corporation	20250723	10.62	10.8	10.555	10.8	287700	10.7438	up	up	correct
LANDM.US	Gladstone Land Corporation	20250723	24.85	24.85	24.85	24.85	900	24.7462
LANDO.US	Gladstone Land Corporation	20250723	19.84	19.92	19.685	19.9	31100	19.771	up	up	correct
LARAX.US	LARAX	20250723	8.72	8.72	8.72	8.72	0	8.6453
LARK.US	Landmark Bancorp Inc	20250723	26.65	27.27	26.65	27.15	5833	26.9371	up	up	correct
LASR.US	nLIGHT Inc	20250723	19.26	19.585	19.025	19.5	404571	19.5	up	up	correct
LAUR.US	Laureate Education Inc	20250723	22.97	23.08	22.53	23.04	786029	23.04	up	up	correct
LAZR.US	Luminar Technologies Inc	20250723	3.65	3.86	3.5	3.78	6783946	3.78	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20250723	90.35	91.04	89.7326	90.34	86267	90.34	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20250723	90.37	91.79	89.72	90.95	1424048	90.95	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20250723	24.99	25.2	24.99	25.02	14400	25.02	up	up	correct
LBTYA.US	Liberty Global plc	20250723	10.23	10.275	10.13	10.22	1295805	10.22	down	down	correct
LBTYB.US	Liberty Global plc	20250723	10.4186	10.4186	10.2245	10.3398	82	10.3398	down	down	correct
LBTYK.US	Liberty Global plc	20250723	10.51	10.6	10.425	10.49	1026101	10.49	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20250723	27.21	27.23	27.21	27.225	4900	27.225	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20250723	3.155	3.31	3.04	3.08	181511400	3.08	down	down	correct
LCNB.US	LCNB Corp	20250723	15.65	15.65	15.46	15.65	13008	15.65
LCRDX.US	LCRDX	20250723	8.72	8.72	8.72	8.72	0	8.6403
LCRUX.US	LCRUX	20250723	8.73	8.73	8.73	8.73	0	8.6552
LCUT.US	Lifetime Brands Inc	20250723	4.73	4.89	4.6838	4.87	15648	4.823	up	up	correct
LE.US	Lands' End Inc	20250723	13.11	13.6	12.4948	13.28	404115	13.28	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20250723	224.54	226.8	221.75	225.59	222527	225.59	up	up	correct
LEDS.US	SemiLEDs Corporation	20250723	2	2.1002	2	2.08	20829	2.08	up	up	correct
LEE.US	Lee Enterprises Incorporated	20250723	6.66	6.66	6.06	6.25	14532	6.25	down	down	correct
LEGH.US	Legacy Housing Corporation	20250723	23.25	23.32	22.79	22.88	62587	22.88	down	down	correct
LEGN.US	Legend Biotech Corporation	20250723	44.9	45.2972	43.3605	44.32	1459627	44.32	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20250723	46.07	46.07	46.07	46.07	0	46.07
LESL.US	Leslie's Inc	20250723	0.51	0.6	0.4829	0.5174	7192489	0.5174	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20250723	0.97	1.054	0.97	1.03	456069	1.03	up	up	correct
LFMD.US	LifeMD Inc	20250723	10.36	10.95	10.18	10.85	1467753	10.85	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20250723	24.2	24.25	23.93	24.16	8100	24.16	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20250723	4.23	4.2988	4.1808	4.27	2193483	4.27	up	up	correct
LFUS.US	Littelfuse Inc	20250723	232.7	234.76	228.18	232.48	290217	231.7804	down	down	correct
LFVN.US	LifeVantage Corporation	20250723	12.99	14.12	12.785	13.86	288541	13.86	up	up	correct
LGHL.US	Lion Group Holding Ltd	20250723	3.51	3.64	3.1	3.11	443164	3.11	down	up	incorrect
LGIH.US	LGI Homes Inc	20250723	60.23	61.02	58.09	60.07	497726	60.07	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20250723	133.89	137.39	133.13	136.21	157500	136.21	up	down	incorrect
LGO.US	Largo Resources Ltd	20250723	1.68	1.68	1.58	1.6	148089	1.6	down	up	incorrect
LGVN.US	Longeveron Inc	20250723	1.72	1.76	1.65	1.74	276135	1.74	up	down	incorrect
LI.US	Li Auto Inc	20250723	30.86	31.06	30.335	30.42	2523127	30.42	down	down	correct
LIDR.US	Aeye Inc	20250723	1.08	1.15	1.0606	1.13	1000148	1.13	up	up	correct
LIDRW.US	AEye Inc	20250723	0.061	0.0752	0.061	0.0732	4942	0.0732	up	up	correct
LILA.US	Liberty Latin America Ltd	20250723	6.54	7	6.5	6.9	622100	6.9	up	up	correct
LILAK.US	Liberty Latin America Ltd	20250723	6.64	7.095	6.6	6.98	2277653	6.98	up	up	correct
LILM.US	Lilium NV	20250723	0.01	0.04	0.01	0.025	177264	0.025	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20250723	22.35	22.44	21.81	22.44	138154	22.44	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20250723	12.75	13.06	12.58	12.91	302729	12.91	up	up	correct
LINK.US	Interlink Electronics Inc	20250723	7.74	8.08	7.61	8.02	12092	8.02	up	down	incorrect
LIQT.US	LiqTech International Inc	20250723	2.63	2.75	2.12	2.38	15211	2.38	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20250723	101.67	104.61	99.92	102.13	2827329	102.13	up	down	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20250723	4.8	5.2	4.77	4.785	657808	4.785	down	up	incorrect
LIVE.US	Live Ventures Incorporated	20250723	14	17.9139	13.6	16.24	55222	16.24	up	down	incorrect
LIVN.US	LivaNova PLC	20250723	44	44.2	43.2385	44.12	700277	44.12	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20250723	4.4	4.4778	3.95	4.15	186608	4.15	down	up	incorrect
LIXTW.US	Lixte Biotechnology Holdings Inc	20250723	0.14	0.195	0.14	0.153	46300	0.153	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20250723	65.37	65.46	64.23	64.92	126321	64.4149	down	down	correct
LKQ.US	LKQ Corporation	20250723	38.83	38.905	38.43	38.61	2406891	38.2447	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20250723	80.87	82.315	80.44	82.16	119320	81.9901	up	up	correct
LMB.US	Limbach Holdings Inc	20250723	125	128.45	123.5	124.11	241849	124.11	down	down	correct
LMFA.US	LM Funding America Inc	20250723	4.5	4.75	3.72	3.94	1264261	3.94	down	down	correct
LMNR.US	Limoneira Company	20250723	15.5	15.525	15.22	15.42	71757	15.42	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20250723	0.0352	0.0362	0.0352	0.0362	13080	0.0362	up	up	correct
LNSR.US	LENSAR Inc	20250723	13.15	13.17	13.035	13.16	72575	13.16	up	up	correct
LNT.US	Alliant Energy Corporation	20250723	65.74	66.05	64.41	64.85	2407350	64.3437	down	down	correct
LNTH.US	Lantheus Holdings Inc	20250723	72.76	73.575	72.23	73.31	600837	73.31	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20250723	5.38	5.4568	5.35	5.35	21534	5.35	down	down	correct
LOB.US	Live Oak Bancshares Inc	20250723	32.37	32.57	31.82	32.35	297000	32.35	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20250723	10.9	11.105	10.78	11.02	350491	11.02	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20250723	7.72	7.8	7.62	7.8	56500	7.8	up	up	correct
LOGI.US	Logitech International S.A	20250723	96.26	97.42	96.25	97.42	884835	97.42	up	up	correct
LOOP.US	Loop Industries Inc	20250723	1.23	1.25	1.21	1.225	3990198	1.225	down	down	correct
LOPE.US	Grand Canyon Education Inc	20250723	169.57	170.215	167.2	170.19	242252	170.19	up	up	correct
LOVE.US	The Lovesac Company	20250723	19.58	20.09	19.515	19.83	224056	19.83	up	down	incorrect
LPCN.US	Lipocine Inc	20250723	3.29	3.48	3.26	3.27	129414	3.27	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20250723	376.82	380.25	373.71	379.18	476001	378.8604	up	down	incorrect
LPRO.US	Open Lending Corporation	20250723	2.56	2.68	2.54	2.55	777317	2.55	down	up	incorrect
LPSN.US	LivePerson Inc	20250723	1.01	1.0499	0.9767	1	967990	1	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20250723	3.1	3.25	3.06	3.21	150178	3.21	up	down	incorrect
LPTX.US	Leap Therapeutics Inc	20250723	0.3534	0.372	0.35	0.3572	368477	0.3572	up	down	incorrect
LQDA.US	Liquidia Corporation	20250723	16.7	17.77	16.505	17.75	4076514	17.75	up	down	incorrect
LQDT.US	Liquidity Services Inc	20250723	24.82	26.15	24.66	26.13	378279	26.13	up	up	correct
LRCX.US	Lam Research Corporation	20250723	98.26	98.38	96.395	97.1	12013930	97.1	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20250723	3.4	3.83	3.37	3.76	1841186	3.76	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20250723	12.05	12.1	11.96	11.96	390815	11.8715	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20250723	50.97	53.69	50.6285	53.58	2446063	53.58	up	up	correct
LSTR.US	Landstar System Inc	20250723	138.69	141.4625	136.29	138.42	386453	137.99	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20250723	15.36	15.36	15.36	15.36	0	15.36
LTBR.US	Lightbridge Corporation	20250723	13.63	14.38	13.45	13.84	1374379	13.84	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20250723	14.35	14.35	14.35	14.35	0	14.347
LTCH.US	Latch Inc	20250723	0.07	0.15	0.07	0.13	18000	0.13	up	down	incorrect
LTIFX.US	LTIFX	20250723	15.56	15.56	15.56	15.56	0	15.557
LTRN.US	Lantern Pharma Inc	20250723	4.12	4.43	3.73	4.23	3888564	4.23	up	down	incorrect
LTRX.US	Lantronix Inc	20250723	3.2	3.26	3.1644	3.215	142715	3.215	up	down	incorrect
LTRYW.US	Lottery Com	20250723	0.0184	0.021	0.0177	0.0186	162056	0.0186	up	down	incorrect
LUCD.US	Lucid Diagnostics Inc. Common Stock	20250723	1.13	1.14	1.09	1.12	647808	1.12	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20250723	225	226.24	222.87	224.03	2212100	224.03	down	up	incorrect
LUNA.US	Luna Innovations Incorporated	20250723	1	1.07	0.99	1	12900	1
LUNG.US	Pulmonx Corporation	20250723	3.3	3.88	3.26	3.78	577182	3.78	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20250723	4.74	4.94	4.15	4.44	848796	4.44	down	down	correct
LVO.US	LiveOne Inc	20250723	0.69	0.7169	0.6701	0.7113	505798	0.7113	up	up	correct
LVTX.US	Lava Therapeutics B.V	20250723	1.45	1.5	1.44	1.47	15199	1.47	up	up	correct
LWAY.US	Lifeway Foods Inc	20250723	25.17	26.271	24.49	26.22	50772	26.22	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20250723	2.54	2.85	2.37	2.48	3875090	2.48	down	down	correct
LX.US	LexinFintech Holdings Ltd	20250723	7.2	7.985	7.19	7.42	8115404	7.42	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20250723	1.45	1.46	1.38	1.4	14193	1.4	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20250723	1.21	1.2608	1.21	1.21	2592089	1.21
LYEL.US	Lyell Immunopharma Inc. Common Stock	20250723	10.32	11.11	10.035	10.99	43248	10.99	up	up	correct
LYFT.US	Lyft Inc	20250723	15	15.01	14.58	14.73	12189040	14.73	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20250723	8.19	8.6699	8.1501	8.39	63604	8.39	up	up	correct
LYTS.US	LSI Industries Inc	20250723	17.76	18.15	17.5888	18.1	72523	18.1	up	up	correct
LZ.US	LegalZoom.com Inc	20250723	8.98	9.04	8.7909	9.035	1337530	9.035	up	up	correct
MANH.US	Manhattan Associates Inc	20250723	245	247.22	212.34	217.71	1903666	217.71	down	down	correct
MAPS.US	WM Technology Inc	20250723	1	1.0099	0.97	0.9763	779946	0.9763	down	down	correct
MAPSW.US	WM Technology Inc	20250723	0.019	0.0277	0.019	0.0221	37694	0.0221	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20250723	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20250723	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20250723	272.55	273.73	269.5	273.51	1351173	272.8146	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20250723	18.72	18.75	16.93	17.57	138542800	17.57	down	down	correct
MARK.US	Remark Holdings Inc	20250723	0.005	0.04	0.005	0.01	185972	0.01	up	up	correct
MARPS.US	Marine Petroleum Trust	20250723	4.63	4.8499	4.62	4.69	8817	4.69	up	up	correct
MASI.US	Masimo Corporation	20250723	159.98	165.6	158.81	165	631406	165	up	up	correct
MASS.US	908 Devices Inc	20250723	7.12	7.44	6.9826	7.33	383000	7.33	up	up	correct
MAT.US	Mattel Inc	20250723	20.17	20.395	19.69	20.2	5746950	20.2	up	up	correct
MATW.US	Matthews International Corporation	20250723	25.37	25.74	25.3	25.62	178957	25.3484	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20250723	4.43	4.55	4.16	4.39	204947	4.39	down	down	correct
MBCN.US	Middlefield Banc Corp	20250723	32.49	32.49	31.62	31.85	5089	31.85	down	down	correct
MBIN.US	Merchants Bancorp	20250723	35.18	35.6	34.73	35.52	124361	35.52	up	up	correct
MBINN.US	Merchants Bancorp	20250723	20.35	20.35	20.14	20.14	4500	20.14	down	down	correct
MBIO.US	Mustang Bio Inc	20250723	2.1	2.12	2.05	2.08	258410	2.08	down	up	incorrect
MBOT.US	Microbot Medical Inc	20250723	2.53	2.86	2.49	2.84	3404050	2.84	up	down	incorrect
MBRX.US	Moleculin Biotech Inc	20250723	0.793	0.793	0.687	0.7089	2265930	0.7089	down	up	incorrect
MBUU.US	Malibu Boats Inc	20250723	36.53	37.37	36.345	36.87	228153	36.87	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20250723	48.58	49.575	47.96	48.91	142489	48.91	up	down	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20250723	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20250723	30.75	30.75	30.025	30.43	28700	30.1684	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20250723	20.69	21.39	20.69	21.38	179352	21.38	up	up	correct
MCHP.US	Microchip Technology Incorporated	20250723	70.7	71.745	68.2	70.25	19476760	69.7664	down	down	correct
MCHX.US	Marchex Inc	20250723	2.02	2.08	2	2.05	9129	2.05	up	up	correct
MCRB.US	Seres Therapeutics Inc	20250723	13	13.2	12.5	13.09	168981	13.09	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20250723	106.75	108.515	106.185	108.21	182863	108.21	up	up	correct
MDB.US	MongoDB Inc	20250723	225.1	229.15	221.01	228.25	1500289	228.25	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20250723	314.58	324	306.35	306.76	375332	306.76	down	down	correct
MDIA.US	MediaCo Holding Inc	20250723	1.22	1.4	1.212	1.333	163500	1.333	up	up	correct
MDLZ.US	Mondelez International Inc	20250723	70.75	71.15	69.77	70.17	5627400	70.17	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20250723	5	5	4.65	4.65	28200	4.65	down	down	correct
MDWD.US	MediWound Ltd	20250723	20.71	21.1099	20.58	21	83224	21	up	up	correct
MDXG.US	MiMedx Group Inc	20250723	6.8	6.99	6.68	6.93	861958	6.93	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20250723	2.7	2.75	2.5	2.57	142200	2.57	down	down	correct
MEDP.US	Medpace Holdings Inc	20250723	470.7	470.7	426.5	437.41	1838943	437.41	down	down	correct
MEIP.US	MEI Pharma Inc	20250723	6.09	6.85	5.75	6.2	2541541	6.2	up	up	correct
MELI.US	MercadoLibre Inc	20250723	2387.27	2399.7	2359.62	2394.43	268210	2394.43	up	up	correct
MEOH.US	Methanex Corporation	20250723	34.79	35.33	34.54	34.62	565050	34.62	down	down	correct
MERC.US	Mercer International Inc	20250723	3.44	3.53	3.37	3.49	644328	3.49	up	up	correct
MESA.US	Mesa Air Group Inc	20250723	1.17	1.19	1.14	1.18	95192	1.18	up	up	correct
MESO.US	Mesoblast Limited	20250723	15.67	16.23	15.6	16.09	310280	16.09	up	up	correct
METC.US	Ramaco Resources Inc	20250723	20.85	22.71	20.77	22.59	2478118	22.59	up	up	correct
METCL.US	METCL	20250723	25.3	25.67	25.17	25.3	47000	25.3
MFH.US	Mercurity Fintech Holding Inc	20250723	2.05	2.05	1.5601	2.005	1889222	2.005	down	down	correct
MFIN.US	Medallion Financial Corp	20250723	9.63	9.7	9.47	9.63	50747	9.5188
MGEE.US	MGE Energy Inc	20250723	89.25	89.5	86.77	87.07	132186	87.07	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20250723	21.63	21.75	21.44	21.68	37652	21.68	up	up	correct
MGNI.US	Magnite Inc	20250723	23.15	23.185	22.14	22.55	4565740	22.55	down	down	correct
MGNX.US	MacroGenics Inc	20250723	1.57	1.83	1.55	1.81	1918582	1.81	up	up	correct
MGPI.US	MGP Ingredients Inc	20250723	31.87	32.575	31.52	32.49	221234	32.3528	up	up	correct
MGRC.US	McGrath RentCorp	20250723	115.4	115.95	114.49	115.05	74009	115.05	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20250723	8.61	8.695	8.45	8.49	460328	8.49	down	down	correct
MGYR.US	Magyar Bancorp Inc	20250723	17.115	17.2	16.71	17.13	2694	17.0507	up	up	correct
MIDD.US	The Middleby Corporation	20250723	150.36	151.235	149.26	149.57	1031909	149.57	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20250723	0.5453	0.5697	0.525	0.567	227254	0.567	up	up	correct
MIND.US	MIND Technology Inc	20250723	7.63	7.95	7.61	7.86	122312	7.86	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20250723	52.34	53.63	51.6	53.05	415800	53.05	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20250723	1.55	1.6	1.524	1.6	1598400	1.6	up	up	correct
MITK.US	Mitek Systems Inc	20250723	9.44	9.47	9.285	9.4	250356	9.4	down	down	correct
MKSI.US	MKS Instruments Inc	20250723	102.93	103.12	98.83	99.55	1469998	99.3419	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20250723	19.66	19.775	19.4	19.69	6700	19.292	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20250723	209.84	212.32	209.095	212.07	330278	211.2074	up	up	correct
MLAB.US	Mesa Laboratories Inc	20250723	71.78	74.95	71.78	74.64	117073	74.64	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20250723	10.27	10.27	10.27	10.27	0	10.27
MLACU.US	Malacca Straits Acquisition Company Limited	20250723	10.44	10.44	10.44	10.44	0	10.44
MLCO.US	Melco Resorts & Entertainment Limited	20250723	9.13	9.165	8.78	8.92	3012047	8.92	down	up	incorrect
MLKN.US	MillerKnoll Inc	20250723	19.68	20.11	19.62	20	335229	20	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20250723	2.87	2.935	2.85	2.87	7703	2.8653
MMSI.US	Merit Medical Systems Inc	20250723	85.06	85.5	83.68	85.06	634664	85.06
MMYT.US	MakeMyTrip Limited	20250723	101.57	104.99	101.57	101.9	2088090	101.9	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20250723	1.48	1.48	1.4372	1.46	8968	1.46	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20250723	289.72	296.935	288.355	291.18	408678	291.18	up	up	correct
MNKD.US	MannKind Corporation	20250723	3.93	4.13	3.885	4.1	3226344	4.1	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20250723	9.77	9.93	9.54	9.91	1042343	9.91	up	up	correct
MNOV.US	MediciNova Inc	20250723	1.2535	1.26	1.25	1.2595	9719	1.2595	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20250723	45.2	46.91	45.2	46.87	14800	46.87	up	up	correct
MNRO.US	Monro Inc	20250723	16.66	16.995	16.41	16.65	1054063	16.65	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20250723	21.77	22.04	21.2425	21.66	29858	21.5503	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20250723	25.2	27.77	24.3601	24.5	10904	24.5	down	down	correct
MNST.US	Monster Beverage Corporation	20250723	59.52	59.74	58.85	59.19	4284000	59.19	down	down	correct
MNTK.US	Montauk Renewables Inc	20250723	2.39	2.4998	2.36	2.49	219171	2.49	up	up	correct
MNTS.US	Momentus Inc	20250723	1.25	1.26	1.22	1.25	342000	1.25
MNTSW.US	Momentus Inc	20250723	0.0251	0.0257	0.0251	0.0257	1499	0.0257	up	up	correct
MODV.US	ModivCare Inc	20250723	3.28	3.43	3.2	3.23	583016	3.23	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20250723	30.13	30.13	29.6	29.86	66012	29.86	down	down	correct
MOGO.US	Mogo Inc	20250723	2.04	2.06	1.93	1.96	579829	1.96	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20250723	3.895	3.895	3.895	3.895	889	3.895
MOMO.US	Momo Inc	20250723	8.98	9.11	8.925	8.97	912225	8.97	down	down	correct
MORN.US	Morningstar Inc	20250723	277.74	280.49	273.65	276.65	326530	276.65	down	down	correct
MOTS.US	Motus GI Holdings Inc	20250723	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20250723	0.717	0.775	0.69	0.7562	92680	0.7562	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20250723	11.84	11.99	11.65	11.97	82952	11.97	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20250723	29.25	29.335	28.81	28.99	58867	28.7774	down	up	incorrect
MPWR.US	Monolithic Power Systems Inc	20250723	717.88	721.46	708	720.01	401851	720.01	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20250723	5.85	5.895	5.78	5.89	2825745	5.89	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20250723	1.43	1.43	1.13	1.33	20000	1.33	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20250723	6.68	6.815	6.615	6.7	37179	6.7	up	down	incorrect
MRBK.US	Meridian Corporation	20250723	15.01	15.08	14.7301	14.85	63035	14.7225	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20250723	6.26	6.32	6.25	6.25	70820	6.25	down	up	incorrect
MRCY.US	Mercury Systems Inc	20250723	51.74	53.22	51.74	52.91	506060	52.91	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20250723	1.78	1.89	1.74	1.865	2807707	1.865	up	up	correct
MRKR.US	Marker Therapeutics Inc	20250723	1.61	1.6483	1.51	1.6	271769	1.6	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20250723	1.39	1.4052	1.36	1.38	4654	1.38	down	down	correct
MRNA.US	Moderna Inc	20250723	33.885	35.59	33.54	34.67	12501200	34.67	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20250723	0.3758	0.41	0.3728	0.4056	164683	10.14	up	down	incorrect
MRTN.US	Marten Transport Ltd	20250723	13.04	13.04	12.69	12.99	645022	12.99	down	up	incorrect
MRUS.US	Merus N.V	20250723	63.95	64.88	62.78	64.15	491204	64.15	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20250723	2.58	2.69	2.57	2.62	1271109	2.62	up	down	incorrect
MRVL.US	Marvell Technology Inc	20250723	72.57	73.71	72.24	73.27	11239000	73.27	up	down	incorrect
MS.US	PO	20250723	17.43	17.43	17.24	17.36	383447	17.36	down	up	incorrect
MSBI.US	Midland States Bancorp Inc	20250723	18.62	18.67	18.4	18.54	88957	18.2098	down	up	incorrect
MSEX.US	Middlesex Water Company	20250723	54.45	54.45	53.01	53.9	1023568	53.5544	down	up	incorrect
MSFT.US	Microsoft Corporation	20250723	506.75	506.79	500.7	505.87	16396600	505.0398	down	down	correct
MSGM.US	Motorsport Games Inc	20250723	3.82	3.82	3.55	3.72	19093	3.72	down	down	correct
MSTR.US	MicroStrategy Incorporated	20250723	422.83	424	406.1001	412.67	12990040	412.67	down	down	correct
MSVB.US	Mid	20250723	16.36	16.36	16.32	16.36	700	16.36
MTC.US	Mmtec Inc	20250723	0.94	0.98	0.92	0.98	69988	0.98	up	up	correct
MTCH.US	Match Group Inc	20250723	33.98	34.175	33.665	33.87	3396115	33.87	down	down	correct
MTEX.US	Mannatech Incorporated	20250723	8.2982	8.33	8.2393	8.33	2555	8.33	up	up	correct
MTLS.US	Materialise NV	20250723	6.1	6.19	6.0637	6.18	124779	6.18	up	up	correct
MTRX.US	Matrix Service Company	20250723	14.89	15.16	14.75	15.09	152078	15.09	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20250723	137.06	137.85	135.01	137.19	311276	137.19	up	up	correct
MU.US	Micron Technology Inc	20250723	109.44	110.289	108.876	109.83	17810000	109.83	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20250723	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20250723	0.081	0.0976	0.07	0.0746	1593343	18.65	down	down	correct
MVBF.US	MVB Financial Corp	20250723	24.95	25.02	24.64	24.81	30153	24.81	down	down	correct
MVIS.US	MicroVision Inc	20250723	1.46	1.49	1.38	1.47	6664500	1.47	up	up	correct
MVST.US	Microvast Holdings Inc	20250723	3.36	3.73	3.316	3.56	7989100	3.56	up	up	correct
MVSTW.US	Microvast Holdings Inc	20250723	0.3176	0.36	0.3053	0.329	43742	0.329	up	up	correct
MXCT.US	MaxCyte Inc.	20250723	2.26	2.37	2.255	2.33	733369	2.33	up	up	correct
MYFW.US	First Western Financial Inc	20250723	24.72	24.8	24.445	24.77	40434	24.77	up	up	correct
MYGN.US	Myriad Genetics Inc	20250723	4.69	4.83	4.59	4.74	1070293	4.74	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20250723	1.99	2.25	1.96	2.08	139227	2.08	up	up	correct
MYPS.US	Playstudios Inc	20250723	1.27	1.29	1.2	1.28	234016	1.28	up	up	correct
MYPSW.US	MYPSW	20250723	0.014	0.02	0.012	0.02	133700	0.02	up	up	correct
MYRG.US	MYR Group Inc	20250723	187.55	191.265	186.005	190.61	124523	190.61	up	up	correct
MYSZ.US	My Size Inc	20250723	1.4002	1.43	1.335	1.3599	68743	1.3599	down	down	correct
NAII.US	Natural Alternatives International Inc	20250723	3.4701	3.6662	3.4701	3.65	3931	3.65	up	up	correct
NAOV.US	NanoVibronix Inc	20250723	0.8842	0.95	0.8842	0.9323	36606	9.323	up	up	correct
NATH.US	Nathan's Famous Inc	20250723	97.8	98.33	95.38	97.39	51800	96.9429	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20250723	15.12	15.2283	14.995	15.21	44476	15.21	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20250723	0.75	0.7601	0.7402	0.741	105126	0.741	down	down	correct
NAVI.US	Navient Corporation	20250723	14.23	14.405	14.025	14.38	842231	14.38	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20250723	133.9	134.32	132.1025	133.66	773484	133.66	down	down	correct
NBN.US	Northeast Bank	20250723	96.27	96.39	94.59	95.96	57006	95.96	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20250723	12.99	12.99	12.99	12.99	0	12.99
NBSTU.US	Newbury Street Acquisition Corporation	20250723	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20250723	42.73	42.73	41.49	42.43	163374	42.43	down	down	correct
NBTX.US	Nanobiotix S.A	20250723	4.93	5.8971	4.93	5.8	12295	5.8	up	up	correct
NCMI.US	National CineMedia Inc	20250723	5.05	5.14	5.04	5.1	243956	5.0653	up	up	correct
NCNA.US	NuCana plc	20250723	0.0527	0.0546	0.0506	0.0526	783035	10.52	down	down	correct
NCNO.US	nCino Inc	20250723	31.28	31.345	30.805	30.99	968930	30.99	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20250723	30.355	30.355	30.01	30.01	526	30.01	down	down	correct
NCTY.US	The9 Limited	20250723	9.49	9.64	9.35	9.595	9733	9.595	up	up	correct
NDAQ.US	Nasdaq Inc	20250723	88.85	89.105	87.93	88.28	4750816	88.28	down	down	correct
NDLS.US	Noodles & Company	20250723	0.95	1.13	0.95	1.04	461342	1.04	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20250723	6.84	7.34	6.1901	6.91	515332	6.91	up	up	correct
NDSN.US	Nordson Corporation	20250723	219.56	220.7	218.64	220.03	488981	220.03	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20250723	23.33	23.33	22.95	23	37301	23	down	down	correct
NEGG.US	Newegg Commerce Inc	20250723	30.6	32.27	29.2	32.16	293029	32.16	up	up	correct
NEO.US	NeoGenomics Inc	20250723	6.51	6.66	6.37	6.61	1936617	6.61	up	up	correct
NEOG.US	Neogen Corporation	20250723	5.07	5.195	5	5.06	4813032	5.06	down	down	correct
NEON.US	Neonode Inc	20250723	28.67	29.8998	28	29.3	384522	29.3	up	up	correct
NEPH.US	Nephros Inc	20250723	3.46	3.67	3.46	3.53	11896	3.53	up	up	correct
NERV.US	Minerva Neurosciences Inc	20250723	2	2.0238	1.96	2	3963	2
NESR.US	National Energy Services Reunited Corp	20250723	6.12	6.68	6.07	6.5	1523500	6.5	up	up	correct
NEWT.US	Newtek Business Services Corp	20250723	11.78	12.145	11.715	12.12	221480	12.12	up	up	correct
NEXI.US	NexImmune Inc	20250723	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20250723	11.09	11.49	11.06	11.24	1735685	11.24	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20250723	11.37	11.37	11.26	11.36	140421	11.2225	down	down	correct
NFE.US	New Fortress Energy Inc	20250723	4.15	4.91	3.59	3.82	24474000	3.82	down	down	correct
NFLX.US	Netflix Inc	20250723	1189.81	1192.619	1173.6	1176.78	4504264	1176.78	down	down	correct
NHTC.US	Natural Health Trends Corp	20250723	4.7	4.7	4.5223	4.59	18391	4.4045	down	down	correct
NICE.US	NICE Ltd	20250723	159.44	163.14	157.745	162.77	498795	162.77	up	up	correct
NICHX.US	NICHX	20250723	26.62	26.62	26.62	26.62	0	26.62
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20250723	4.265	4.8999	4.265	4.6	65789	4.6	up	up	correct
NIU.US	Niu Technologies	20250723	3.9	4.12	3.805	3.84	1154952	3.84	down	down	correct
NKSH.US	National Bankshares Inc	20250723	29.4	29.58	29.4	29.51	4762	29.51	up	up	correct
NKTR.US	Nektar Therapeutics	20250723	24.9	26.35	24.53	25	904711	25	up	up	correct
NKTX.US	Nkarta Inc	20250723	2.1	2.25	2.065	2.23	944700	2.23	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20250723	2.12	2.22	2.12	2.2	79433	2.2	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20250723	0.014	0.02	0.014	0.014	53600	0.014
NMFC.US	New Mountain Finance Corporation	20250723	10.63	10.765	10.63	10.74	222594	10.74	up	up	correct
NMIH.US	NMI Holdings Inc	20250723	38.7	38.79	38.145	38.48	400302	38.48	down	down	correct
NMRD.US	Nemaura Medical Inc	20250723	0.0002	0.0002	0.0002	0.0002	301	0.0002
NMRK.US	Newmark Group Inc	20250723	13.19	13.315	13.12	13.27	909046	13.2471	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20250723	1.04	1.05	0.8901	0.8984	456356	0.8984	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20250723	6.22	6.39	6.22	6.23	7607	6.23	up	up	correct
NNBR.US	NN Inc	20250723	2.11	2.26	2.07	2.21	142802	2.21	up	up	correct
NNDM.US	Nano Dimension Ltd	20250723	1.53	1.54	1.5	1.525	3391400	1.525	down	down	correct
NNOX.US	Nano	20250723	5.53	5.55	5.34	5.45	978815	5.45	down	down	correct
NODK.US	NI Holdings Inc	20250723	13.21	13.3801	13.21	13.33	8219	13.33	up	up	correct
NOTV.US	Inotiv Inc	20250723	2.1	2.295	2.06	2.25	657645	2.25	up	up	correct
NOVT.US	Novanta Inc	20250723	125.11	127.15	124.29	126.51	193229	126.51	up	up	correct
NPCE.US	NeuroPace Inc	20250723	9.35	9.61	9.26	9.5	203017	9.5	up	up	correct
NRC.US	National Research Corporation	20250723	14.37	14.73	14	14.73	71788	14.73	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20250723	10.72	11.025	10.47	10.97	448075	10.97	up	up	correct
NRIM.US	Northrim BanCorp Inc	20250723	97.82	98.31	95.56	96.86	55578	96.86	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20250723	11.43	11.92	11.26	11.63	786115	11.63	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20250723	14.53	14.53	14.53	14.53	0	14.4121
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20250723	14.75	14.75	14.75	14.75	0	14.6281
NRXP.US	NRx Pharmaceuticals Inc	20250723	3	3.1	2.99	3.03	73898	3.03	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20250723	0.0997	0.1	0.0997	0.1	4223	0.1	up	up	correct
NSIT.US	Insight Enterprises Inc	20250723	143.7	146.33	143.7	146.17	126496	146.17	up	up	correct
NSPR.US	InspireMD Inc	20250723	2.54	2.54	2.24	2.48	53900	2.48	down	down	correct
NSSC.US	Napco Security Technologies Inc	20250723	30.52	30.91	30.21	30.55	230839	30.55	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20250723	8.48	8.826	8.48	8.71	9314	8.71	up	down	incorrect
NTAP.US	NetApp Inc	20250723	105.65	106.5	105.32	105.88	2082959	105.88	up	down	incorrect
NTCT.US	NetScout Systems Inc	20250723	22.89	23.09	22.61	22.72	686283	22.72	down	up	incorrect
NTES.US	NetEase Inc	20250723	140.16	141.4499	140.08	140.56	482728	140.56	up	down	incorrect
NTGR.US	NETGEAR Inc	20250723	26.19	26.42	25.99	26.27	323899	26.27	up	up	correct
NTIC.US	Northern Technologies International Corporation	20250723	8.015	8.41	7.9474	8.41	78418	8.3997	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20250723	14.1	14.61	13.76	14.24	6669181	14.24	up	up	correct
NTNX.US	Nutanix Inc	20250723	74.44	74.69	73.4	74.38	1686073	74.38	down	down	correct
NTRA.US	Natera Inc	20250723	141.28	142.49	136.96	137.82	1861210	137.82	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20250723	8.74	9.2069	8.5	8.64	46191	8.64	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20250723	2.05	2.4	2.03	2.03	11300	2.03	down	down	correct
NTRS.US	Northern Trust Corporation	20250723	121	125.63	118.99	124.23	3428724	124.23	up	up	correct
NTRSO.US	Northern Trust Corporation	20250723	20.03	20.05	19.94	19.97	20100	19.97	down	down	correct
NTWK.US	NetSol Technologies Inc	20250723	4.11	4.198	4.06	4.12	26771	4.12	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20250723	81.52	82.67	79.71	80.48	413963	80.48	down	down	correct
NUWE.US	Nuwellis Inc	20250723	13.5	13.8765	12.81	13.83	280441	13.83	up	up	correct
NVAX.US	Novavax Inc	20250723	7.32	7.98	7.2902	7.84	12232570	7.84	up	up	correct
NVCR.US	NovoCure Limited	20250723	16.55	16.7	16.245	16.51	1045726	16.51	down	down	correct
NVDA.US	NVIDIA Corporation	20250723	169.53	171.26	167.97	170.78	154082203	170.78	up	up	correct
NVEC.US	NVE Corporation	20250723	80.01	81.47	79.3613	80.66	41247	79.3331	up	up	correct
NVEE.US	NV5 Global Inc	20250723	23.15	23.19	23.02	23.11	987150	23.11	down	down	correct
NVFY.US	Nova LifeStyle Inc	20250723	3.01	3.08	2.49	2.67	105640	2.67	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20250723	277.38	278.82	268.18	268.63	375701	268.63	down	down	correct
NVNO.US	enVVeno Medical Corp	20250723	4.9	5.1	4.77	5.07	77927	5.07	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20250723	0.0033	0.0033	0.0033	0.0033	3251	0.0033
NVTS.US	Navitas Semiconductor Corporation Common Stock	20250723	8.48	8.8275	8.08	8.82	28880801	8.82	up	up	correct
NVVE.US	Nuvve Holding Corp	20250723	0.8999	0.91	0.85	0.8624	1111134	0.8624	down	down	correct
NVVEW.US	Nuvve Holding Corp	20250723	0.0261	0.0277	0.026	0.0261	3755	0.0261
NWBI.US	Northwest Bancshares Inc	20250723	13.29	13.31	13	13.12	977865	12.8946	down	down	correct
NWE.US	NorthWestern Corporation	20250723	53.54	53.54	52.35	52.53	275100	52.53	down	down	correct
NWFL.US	Norwood Financial Corp	20250723	24.65	24.86	24.56	24.86	14226	24.86	up	up	correct
NWL.US	Newell Brands Inc	20250723	6.19	6.38	6.15	6.37	7045700	6.37	up	up	correct
NWPX.US	Northwest Pipe Company	20250723	41.615	42.1	41.525	41.98	41349	41.98	up	down	incorrect
NWS.US	News Corporation	20250723	33.67	34.07	33.5	33.75	596300	33.75	up	up	correct
NWSA.US	News Corporation	20250723	29.43	29.52	29.305	29.42	2371598	29.42	down	down	correct
NXPI.US	NXP Semiconductors N.V	20250723	225.69	226.6699	218.47	224.71	3655454	224.71	down	up	incorrect
NXST.US	Nexstar Media Group Inc	20250723	184.56	192.21	183.58	191.74	457549	190.0523	up	down	incorrect
NXTC.US	NextCure Inc	20250723	4.8	5.21	4.75	5.2	39300	5.2	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20250723	0.0001	0.0001	0.0001	0.0001	221	0.0001
NYMT.US	New York Mortgage Trust Inc	20250723	6.95	7.02	6.91	6.98	839854	6.98	up	down	incorrect
NYMTL.US	New York Mortgage Trust Inc Preferred	20250723	21.8072	21.8072	21.8072	21.8072	547	21.8072
NYMTM.US	New York Mortgage Trust Inc	20250723	24.6	24.64	24.6	24.61	13214	24.61	up	down	incorrect
NYMTN.US	New York Mortgage Trust Inc	20250723	21.71	21.71	21.51	21.51	4093	21.51	down	up	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20250723	7.87	7.875	7.6491	7.78	25293	7.78	down	down	correct
OBLG.US	Oblong Inc	20250723	5.15	5.175	4.59	4.71	78386	4.71	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20250723	28.25	28.25	27.34	27.55	24900	27.55	down	down	correct
OCC.US	Optical Cable Corporation	20250723	4.92	5	4.76	4.9	133120	4.9	down	down	correct
OCCI.US	OFS Credit Company Inc	20250723	6.03	6.12	5.99	5.99	505400	5.8734	down	down	correct
OCCIO.US	OFS Credit Company Inc	20250723	24.894	24.894	24.894	24.894	600	24.767
OCFC.US	OceanFirst Financial Corp	20250723	18.46	18.46	18.13	18.24	215182	18.017	down	down	correct
OCG.US	Oriental Culture Holding LTD	20250723	5.35	6.14	5.2319	5.33	17352	5.33	down	down	correct
OCGN.US	Ocugen Inc	20250723	1.05	1.17	1.05	1.17	6772086	1.17	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20250723	14.28	14.445	14.28	14.41	624659	14.41	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20250723	11.72	11.96	11.565	11.96	1614051	11.96	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20250723	167.76	169	165.84	165.99	1577600	165.99	down	up	incorrect
ODP.US	The ODP Corporation	20250723	18.01	18.82	17.57	18.81	471550	18.81	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20250723	0.61	0.62	0.6051	0.6149	6898	6.149	up	down	incorrect
OFED.US	Oconee Federal Financial Corp	20250723	12.67	12.67	12.67	12.67	100	12.5737
OFIX.US	Orthofix Medical Inc	20250723	11.26	11.51	11.0301	11.5	237247	11.5	up	up	correct
OFLX.US	Omega Flex Inc	20250723	34.66	35.43	34.34	35.4	20500	35.4	up	up	correct
OFS.US	OFS Capital Corporation	20250723	8.45	8.6282	8.45	8.5	38102	8.5	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20250723	23.367	23.367	23.36	23.36	300	23.36	down	down	correct
OGI.US	OrganiGram Holdings Inc	20250723	1.57	1.585	1.52	1.55	566408	1.55	down	down	correct
OKTA.US	Okta Inc	20250723	95.78	96.7	94.08	95.63	2270149	95.63	down	down	correct
OLB.US	The OLB Group Inc	20250723	1.59	1.64	1.5102	1.62	149734	1.62	up	up	correct
OLED.US	Universal Display Corporation	20250723	153.17	153.17	150.77	151.92	326309	151.92	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20250723	135.69	136.1252	131.23	131.96	619617	131.96	down	up	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20250723	4.55	4.76	4.48	4.66	336609	4.66	up	down	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20250723	1.53	1.69	1.51	1.68	1689000	1.68	up	down	incorrect
OM.US	Outset Medical Inc	20250723	19.18	19.6	18.0733	19.44	393993	19.44	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20250723	107.03	107.885	106.24	107.66	82679	107.66	up	down	incorrect
OMCL.US	Omnicell Inc	20250723	28.3	28.42	27.8	28.2	372570	28.2	down	up	incorrect
OMER.US	Omeros Corporation	20250723	3.74	3.9099	3.64	3.82	816327	3.82	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20250723	1.52	1.67	1.5	1.66	2098279	1.66	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20250723	0.107	0.121	0.1051	0.12	9780	0.12	up	down	incorrect
ON.US	ON Semiconductor Corporation	20250723	60.41	60.57	57.01	59.61	16353600	59.61	down	down	correct
ONB.US	Old National Bancorp	20250723	22.49	22.58	22.01	22.04	4496100	22.04	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20250723	1.22	1.24	1.12	1.19	964637	1.19	down	down	correct
ONDS.US	Ondas Holdings Inc	20250723	2.135	2.2	2.05	2.18	10621700	2.18	up	up	correct
ONEW.US	OneWater Marine Inc	20250723	15	16.1	14.8225	16.07	166041	16.07	up	up	correct
OPBK.US	OP Bancorp	20250723	13.74	13.9	13.49	13.77	37074	13.6404	up	up	correct
OPCH.US	Option Care Health Inc	20250723	29.79	30.1699	29.75	30.14	890452	30.14	up	up	correct
OPEN.US	Opendoor Technologies Inc	20250723	2.54	2.59	2.05	2.29	529056000	2.29	down	down	correct
OPGN.US	OpGen Inc	20250723	0.039	0.039	0.039	0.039	100	0.039
OPHC.US	OptimumBank Holdings Inc	20250723	4.59	4.6	4.55	4.55	7162	4.55	down	down	correct
OPI.US	Office Properties Income Trust	20250723	0.255	0.275	0.2477	0.2564	1233084	0.2564	up	up	correct
OPINL.US	Office Properties Income Trust	20250723	6.965	7.05	6.73	6.92	24200	6.5317	down	down	correct
OPK.US	OPKO Health Inc	20250723	1.39	1.44	1.37	1.43	3716004	1.43	up	up	correct
OPOF.US	Old Point Financial Corporation	20250723	41.16	41.36	40.7518	41.36	3791	41.36	up	up	correct
OPRA.US	Opera Limited	20250723	17.7	17.8081	17.5	17.63	272297	17.63	down	down	correct
OPRT.US	Oportun Financial Corporation	20250723	6.51	6.65	6.42	6.63	566275	6.63	up	up	correct
OPRX.US	OptimizeRx Corporation	20250723	13.38	13.84	13.215	13.77	114123	13.77	up	up	correct
ORGN.US	Origin Materials Inc	20250723	0.78	0.8361	0.7068	0.7575	1892602	0.7575	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20250723	0.036	0.036	0.0335	0.036	6072	0.036
ORGO.US	Organogenesis Holdings Inc	20250723	4.91	5.015	4.82	4.98	646411	4.98	up	up	correct
ORGS.US	Orgenesis Inc	20250723	1	1	0.25	1	200	1
ORIC.US	ORIC Pharmaceuticals Inc	20250723	11.34	12	11.19	11.8	862894	11.8	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20250723	95.09	95.52	94.43	95.42	5144700	95.42	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20250723	2.13	2.3	2.1253	2.3	250911	2.3	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20250723	34.83	36.66	34.54	36.51	660793	36.2072	up	up	correct
OSBC.US	Old Second Bancorp Inc	20250723	18.76	18.76	18.45	18.6	159879	18.5372	down	down	correct
OSIS.US	OSI Systems Inc	20250723	218.9	227.53	217.5	226.66	147055	226.66	up	up	correct
OSPN.US	OneSpan Inc	20250723	15.19	15.4125	15.0318	15.39	253770	15.2559	up	up	correct
OSS.US	One Stop Systems Inc	20250723	5.41	5.59	5.3	5.55	455555	5.55	up	up	correct
OSUR.US	OraSure Technologies Inc	20250723	3.49	3.505	3.295	3.3	410334	3.3	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20250723	21.76	22.16	21.62	22.11	400116	22.0694	up	up	correct
OTEX.US	Open Text Corporation	20250723	30	30.365	29.79	30.22	1560485	30.22	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20250723	2.1	2.11	2.06	2.08	693874	2.08	down	down	correct
OTLY.US	Oatly Group AB	20250723	14.38	15.53	13.97	15.36	437060	15.36	up	up	correct
OTRK.US	Ontrak Inc	20250723	0.577	0.71	0.577	0.6	3409364	0.6	up	up	correct
OTRKP.US	Ontrak Inc	20250723	0.2421	0.2421	0.2302	0.2302	625	0.2302	down	down	correct
OTTR.US	Otter Tail Corporation	20250723	78.71	79.09	77.77	78.15	168292	77.6503	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20250723	35	35.21	34.348	35.05	6196	34.8165	up	up	correct
OVID.US	Ovid Therapeutics Inc	20250723	0.68	0.7344	0.68	0.7	1960681	0.7	up	up	correct
OVLY.US	Oak Valley Bancorp	20250723	28.105	28.14	27.98	28.14	6256	27.8361	up	up	correct
OWSCX.US	OWSCX	20250723	19.52	19.52	19.52	19.52	0	19.52
OXBR.US	Oxbridge Re Holdings Limited	20250723	2.35	2.42	2.3001	2.4	56924	2.4	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20250723	0.31	0.4398	0.3	0.4398	18561	0.4398	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20250723	3.74	3.85	3.62	3.62	42391900	3.5261	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20250723	23.625	23.641	23.55	23.6	4400	23.6	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20250723	24.506	24.55	24.38	24.39	4600	24.2607	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20250723	2.33	2.355	2.32	2.34	435525	2.3056	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20250723	23.81	23.81	23.81	23.81	0	23.81
OXSQZ.US	Oxford Square Capital Corp.	20250723	25.01	25.019	25.01	25.01	1100	25.01
OZK.US	Bank OZK	20250723	53	53.085	52.25	52.61	732501	52.61	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20250723	17.15	17.16	17.11	17.14	13300	16.8578	down	down	correct
PAA.US	Plains All American Pipeline L.P	20250723	18.68	18.72	18.57	18.69	1325002	18.31	up	up	correct
PAAS.US	Pan American Silver Corp	20250723	29.91	30.25	29.39	29.55	4848000	29.4383	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20250723	1.65	1.76	1.64	1.69	13445170	1.69	up	up	correct
PAGP.US	Plains GP Holdings L.P	20250723	19.84	19.9999	19.72	19.85	724972	19.4683	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20250723	30.12	30.4999	29.5	29.79	304610	29.79	down	down	correct
PALI.US	Palisade Bio Inc	20250723	0.855	1.36	0.855	1.22	11957250	1.22	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20250723	5.09	5.2	5.045	5.14	150772	5.14	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20250723	197.825	199.9	194.77	199.22	3050496	199.22	up	up	correct
PASG.US	Passage Bio Inc	20250723	5.65	5.9909	5.4	5.78	167991	5.78	up	up	correct
PATK.US	Patrick Industries Inc	20250723	99.77	100.88	99.145	99.52	242670	99.1758	down	up	incorrect
PAVM.US	PAVmed Inc	20250723	0.59	0.593	0.575	0.593	103789	0.593	up	down	incorrect
PAX.US	Patria Investments Limited	20250723	13.53	13.685	13.5	13.67	289500	13.5212	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20250723	6.84	6.8699	6.73	6.81	2227710	6.81	down	up	incorrect
PAYS.US	PaySign Inc	20250723	8.13	8.56	8.13	8.47	1195760	8.47	up	down	incorrect
PAYX.US	Paychex Inc	20250723	144.44	145.7	143.905	145.24	1873331	145.24	up	down	incorrect
PBBK.US	PB Bankshares Inc. Common Stock	20250723	18.37	18.51	18.36	18.51	6899	18.51	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20250723	12.37	12.65	12.37	12.61	7623	12.61	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20250723	15.02	15.21	14.83	15.21	3691	15.21	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20250723	0.158	0.158	0.158	0.158	14100	0.158
PBPB.US	Potbelly Corporation	20250723	12.75	13.1	12.67	12.98	341778	12.98	up	up	correct
PBYI.US	Puma Biotechnology Inc	20250723	3.47	3.5189	3.395	3.45	304697	3.45	down	down	correct
PCAR.US	PACCAR Inc	20250723	99.38	102.33	99.08	101.11	6913600	100.7785	up	up	correct
PCB.US	PCB Bancorp	20250723	21.64	21.64	21.36	21.52	13600	21.3127	down	down	correct
PCH.US	PotlatchDeltic Corporation	20250723	41.79	41.94	41.35	41.76	357411	41.76	down	down	correct
PCRX.US	Pacira BioSciences Inc	20250723	22.47	22.75	22.23	22.25	479868	22.25	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20250723	0.2523	0.2549	0.2215	0.2405	3429824	0.2405	down	down	correct
PCT.US	PureCycle Technologies Inc	20250723	16.33	16.55	15.71	15.89	2555150	15.89	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20250723	22.85	22.85	22.85	22.85	0	22.85
PCTTW.US	PureCycle Technologies Inc	20250723	5.79	6	5.33	5.74	46332	5.74	down	down	correct
PCTY.US	Paylocity Holding Corporation	20250723	184.86	187.005	183.17	186.53	676290	186.53	up	up	correct
PCVX.US	Vaxcyte Inc	20250723	36.27	36.805	35.36	36.46	728815	36.46	up	up	correct
PCYO.US	Pure Cycle Corporation	20250723	10.01	10.13	9.99	10.12	45932	10.12	up	up	correct
PDD.US	Pinduoduo Inc	20250723	118	121.49	117.9	118.46	12684400	118.46	up	up	correct
PDEX.US	Pro	20250723	48.465	50.92	48.31	50.6	24829	50.6	up	up	correct
PDFS.US	PDF Solutions Inc	20250723	23.76	23.88	23.4029	23.88	183044	23.88	up	up	correct
PDLB.US	PDL Community Bancorp	20250723	14.01	14.02	13.92	14.02	20271	14.02	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20250723	1.16	1.25	1.145	1.25	710393	1.25	up	up	correct
PDSKX.US	PDSKX	20250723	26.54	26.54	26.54	26.54	0	26.54
PDSRX.US	PDSRX	20250723	26.35	26.35	26.35	26.35	0	26.35
PDSYX.US	PDSYX	20250723	26.89	26.89	26.89	26.89	0	26.89
PEB.US	PH	20250723	16.85	16.85	16.61	16.8	3098	16.8	down	up	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20250723	30.06	30.06	29.9	29.9	2260	29.9	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20250723	30.53	30.925	29.72	30.04	302940	29.6026	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20250723	35.06	35.11	34.61	34.82	700437	34.7148	down	up	incorrect
PEGA.US	Pegasystems Inc	20250723	51.24	58.04	49.5	58.01	5032886	58.01	up	down	incorrect
PENN.US	Penn National Gaming Inc	20250723	18.66	18.995	18.53	18.605	2993258	18.605	down	down	correct
PEP.US	PepsiCo Inc	20250723	145.86	147.0301	145.09	145.66	6165951	145.66	down	down	correct
PERI.US	Perion Network Ltd	20250723	11.27	11.44	11.16	11.43	570633	11.43	up	up	correct
PESI.US	Perma	20250723	12.17	12.6299	12.14	12.23	240692	12.23	up	up	correct
PETS.US	PetMed Express Inc	20250723	3.61	3.82	3.54	3.76	298742	3.76	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20250723	0.837	0.8423	0.785	0.827	25000	0.827	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20250723	0.04	0.04	0.04	0.04	169	0.04
PETZ.US	TDH Holdings Inc	20250723	1.1	1.216	1.0926	1.1	64020	1.1
PFALX.US	PFALX	20250723	7.14	7.14	7.14	7.14	0	7.083
PFBC.US	Preferred Bank	20250723	97.38	98.2164	95.46	96.83	108836	96.83	down	down	correct
PFFLX.US	PFFLX	20250723	7.14	7.14	7.14	7.14	0	7.084
PFG.US	Principal Financial Group Inc	20250723	80.94	81.05	80.32	80.88	832271	80.88	down	up	incorrect
PFIS.US	Peoples Financial Services Corp	20250723	52.36	52.5	51.8	52.28	19365	52.28	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20250723	7.14	7.14	7.14	7.14	0	7.08
PFLT.US	PennantPark Floating Rate Capital Ltd	20250723	10.69	10.75	10.66	10.73	484200	10.6248	up	up	correct
PFX.US	Phenixfin Corporation	20250723	49.25	49.26	49.25	49.26	1008	49.26	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20250723	23.315	23.315	23.315	23.315	200	23.315
PGC.US	Peapack	20250723	27.21	27.39	25.5	26.34	276563	26.2871	down	down	correct
PGEN.US	Precigen Inc	20250723	1.59	1.7	1.54	1.66	3804527	1.66	up	up	correct
PGNY.US	Progyny Inc	20250723	23.13	23.54	22.94	23.46	797069	23.46	up	up	correct
PHAR.US	Pharming Group NV	20250723	9.95	10.23	9.8497	10.1	991	10.1	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20250723	8.05	8.72	7.845	8.57	1476056	8.57	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20250723	2.54	2.57	2.4	2.54	97934	2.54
PHUN.US	Phunware Inc	20250723	3.34	3.38	3.25	3.34	229100	3.34
PHVS.US	Pharvaris N.V	20250723	20.01	21.74	19.9501	20.84	1485369	20.84	up	up	correct
PI.US	Impinj Inc	20250723	115.23	118.415	112.7	118.24	519081	118.24	up	up	correct
PIIVX.US	PIIVX	20250723	44.28	44.28	44.28	44.28	0	44.28
PINC.US	Premier Inc	20250723	21.12	21.53	20.94	21.39	876621	21.39	up	up	correct
PKBK.US	Parke Bancorp Inc	20250723	22.05	22.19	21.9	22.19	8507	22.19	up	up	correct
PKOH.US	Park	20250723	17.45	17.95	17.0569	17.85	58454	17.7139	up	up	correct
PLAB.US	Photronics Inc	20250723	19.37	19.53	19.125	19.53	304840	19.53	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20250723	31.55	35.375	31.55	34.18	2319351	34.18	up	up	correct
PLBC.US	Plumas Bancorp	20250723	43.45	43.63	43.09	43.56	16200	43.2433	up	down	incorrect
PLBY.US	PLBY Group Inc	20250723	1.93	2.08	1.905	1.98	905691	1.98	up	down	incorrect
PLCE.US	The Children's Place Inc	20250723	6.61	6.61	5.8	6.01	1891435	6.01	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20250723	8.31	9.15	8.18	8.96	802975	8.96	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20250723	137.78	139.9899	132.65	136.93	389050	136.93	down	up	incorrect
PLPC.US	Preformed Line Products Company	20250723	144.94	147.65	144.52	146.02	48470	146.02	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20250723	1.57	1.64	1.55	1.58	1676998	1.58	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20250723	15.3	15.49	14.9	15.17	104393	15.17	down	up	incorrect
PLTK.US	Playtika Holding Corp	20250723	4.74	4.9	4.7	4.86	2294321	4.86	up	down	incorrect
PLUG.US	Plug Power Inc	20250723	1.865	1.91	1.74	1.81	68101266	1.81	down	up	incorrect
PLUS.US	ePlus inc	20250723	66.61	67.33	66.61	67.18	139460	67.18	up	down	incorrect
PLXS.US	Plexus Corp	20250723	134.8	135.25	133.395	133.83	233146	133.83	down	down	correct
PMAAX.US	PMAAX	20250723	9.75	9.75	9.75	9.75	0	9.716
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20250723	0.96	1.03	0.96	0.96	46579	0.96
PMFLX.US	PMFLX	20250723	9.75	9.75	9.75	9.75	0	9.712
PMT.US	PC	20250723	19.06	19.1899	19.06	19.095	17086	19.095	up	down	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20250723	21.03	21.38	20.76	21.29	12885	21.29	up	down	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20250723	1.31	1.43	1.31	1.35	800125	1.35	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20250723	1.42	1.67	1.3905	1.62	500474	1.62	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20250723	113.14	113.335	106.81	107	3086240	106.7078	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20250723	24.66	24.9	24.6	24.65	30600	24.2335	down	down	correct
PNNT.US	PennantPark Investment Corporation	20250723	7.36	7.45	7.35	7.38	547000	7.2998	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20250723	164.44	179.92	164.44	179.18	71299	179.18	up	up	correct
PNTG.US	The Pennant Group Inc	20250723	22.57	23.28	22.23	23.25	370172	23.25	up	up	correct
POAI.US	Predictive Oncology Inc	20250723	0.805	0.818	0.779	0.796	325100	0.796	down	down	correct
PODD.US	Insulet Corporation	20250723	287.13	288.79	284.67	286.67	583597	286.67	down	down	correct
POLA.US	Polar Power Inc	20250723	2.2181	2.2181	2.05	2.09	15574	2.09	down	down	correct
POOL.US	Pool Corporation	20250723	316.7	319.61	314.86	316.85	892437	315.6525	up	up	correct
POWI.US	Power Integrations Inc	20250723	53.59	53.95	52.01	53	314320	53	down	down	correct
POWL.US	Powell Industries Inc	20250723	228	235.32	226.57	234.95	264229	234.7027	up	up	correct
POWW.US	AMMO Inc	20250723	1.28	1.34	1.26	1.34	391206	1.34	up	up	correct
POWWP.US	AMMO Inc	20250723	22.85	22.85	22.85	22.85	500	22.85
PPBI.US	Pacific Premier Bancorp Inc	20250723	22.36	22.408	21.92	22.15	1359587	21.8136	down	down	correct
PPBT.US	Purple Biotech Ltd	20250723	2.9	2.9	2.64	2.75	104844	2.75	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20250723	47.03	48.215	46.875	48.07	956408	45.9577	up	up	correct
PPIH.US	Perma	20250723	25.2	25.65	24.02	24.66	45677	24.66	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20250723	3.92	3.94	3.51	3.61	138087	3.61	down	down	correct
PPTA.US	Midas Gold Corp.	20250723	17.76	18.03	16.53	16.98	3588522	16.98	down	down	correct
PRAA.US	PRA Group Inc	20250723	15.97	16.49	15.79	16.39	301333	16.39	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20250723	56.19	57.56	54.96	57.09	410306	57.09	up	up	correct
PRCH.US	Porch Group Inc	20250723	13.52	14.34	13.51	14.21	1913958	14.21	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20250723	59.04	60.28	58.625	60.06	676348	60.06	up	up	correct
PRDO.US	Perdoceo Education Corporation	20250723	28.79	28.84	28.225	28.75	683636	28.75	down	down	correct
PRFX.US	PainReform Ltd	20250723	1.54	1.54	1.47	1.49	67095	1.49	down	up	incorrect
PRGS.US	Progress Software Corporation	20250723	49.03	49.5667	48.68	49.46	850360	49.46	up	down	incorrect
PRIM.US	Primoris Services Corporation	20250723	87.86	89.71	87.35	89.66	627181	89.66	up	down	incorrect
PRIVX.US	Sharespost 100 Fund	20250723	43.4	43.4	43.4	43.4	0	43.4
PRLD.US	Prelude Therapeutics Incorporated	20250723	0.845	0.91	0.845	0.91	54500	0.91	up	down	incorrect
PRLVX.US	PRLVX	20250723	42.57	42.57	42.57	42.57	0	42.57
PROC.US	Procaps Group S.A. Ordinary Shares	20250723	1.1	1.1	1.1	1.1	103	1.1
PROF.US	Profound Medical Corp	20250723	5.765	5.9	5.7	5.83	14908	5.83	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20250723	15.68	15.77	15.68	15.7	10534	15.5577	up	up	correct
PRPH.US	ProPhase Labs Inc	20250723	0.3887	0.445	0.378	0.435	2092540	0.435	up	up	correct
PRPL.US	Purple Innovation Inc	20250723	0.88	1.08	0.88	0.9306	4206129	0.9306	up	up	correct
PRPO.US	Precipio Inc	20250723	14.65	14.7	14.22	14.68	12019	14.68	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20250723	2.32	2.32	2.13	2.17	264234	2.17	down	down	correct
PRTA.US	Prothena Corporation plc	20250723	6.54	6.94	6.51	6.76	899115	6.76	up	up	correct
PRTC.US	PureTech Health plc	20250723	18.55	18.55	18.55	18.55	0	18.55
PRTG.US	Portage Biotech Inc	20250723	5.64	6.2	5.63	6.1	21076	6.1	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20250723	7.23	7.23	6.9507	7.19	593406	7.19	down	down	correct
PRTS.US	CarParts.com Inc	20250723	0.7899	0.896	0.7807	0.8771	1180902	0.8771	up	up	correct
PRVA.US	Privia Health Group Inc	20250723	20.16	20.32	19.92	20.3	620115	20.3	up	up	correct
PSA.US	PQ	20250723	15.64	15.66	15.52	15.55	21405	15.55	down	down	correct
PSEC.US	Prospect Capital Corporation	20250723	3.43	3.5	3.43	3.47	2742781	3.4241	up	up	correct
PSHG.US	Performance Shipping Inc	20250723	1.82	1.94	1.79	1.9	72600	1.9	up	up	correct
PSMT.US	PriceSmart Inc	20250723	106.82	107.115	105.65	106.25	193738	105.6543	down	down	correct
PSNL.US	Personalis Inc	20250723	6.55	6.78	6.46	6.76	854866	6.76	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20250723	17.98	17.98	17.98	17.98	0	17.98
PSTV.US	Plus Therapeutics Inc	20250723	0.44	0.53	0.43	0.49	25913600	0.49	up	up	correct
PT.US	Pintec Technology Holdings Limited	20250723	0.96	0.96	0.91	0.9332	7185	0.9332	down	down	correct
PTC.US	PTC Inc	20250723	203.38	203.38	199.87	201.36	1166197	201.36	down	down	correct
PTCT.US	PTC Therapeutics Inc	20250723	46.46	47.1	45.83	47.08	729870	47.08	up	up	correct
PTEN.US	Patterson	20250723	5.99	6.24	5.96	6.17	15823280	6.17	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20250723	54.71	55.02	51.5528	54.19	1310761	54.19	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20250723	3.37	3.3942	3.24	3.37	151677	3.37
PTIXW.US	Protagenic Therapeutics Inc	20250723	0.0599	0.06	0.0598	0.0598	10252	0.0598	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20250723	11.54	11.82	11.37	11.48	2220274	11.48	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20250723	12.6	12.73	12.51	12.53	40800	12.0466	down	down	correct
PTON.US	Peloton Interactive Inc	20250723	6.515	7.16	6.515	6.77	13533590	6.77	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20250723	0.03	0.03	0.027	0.03	120700	0.03
PUBM.US	PubMatic Inc	20250723	12.47	12.73	12.255	12.68	443591	12.68	up	up	correct
PUCK.US	Goal Acquisitions Corp	20250723	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20250723	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20250723	6.06	6.115	6.01	6.022	10380	6.022	down	down	correct
PVBC.US	Provident Bancorp Inc	20250723	12.73	12.73	12.505	12.56	36275	12.56	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20250723	31.78	32.195	31.0708	31.5	31579	31.5	down	down	correct
PWP.US	Perella Weinberg Partners	20250723	20.5	21.04	20.32	21.01	1421000	21.01	up	up	correct
PXLW.US	Pixelworks Inc	20250723	10.46	12.6899	9.87	12.66	215612	12.66	up	up	correct
PXS.US	Pyxis Tankers Inc	20250723	2.934	3.0499	2.93	2.96	21936	2.96	up	up	correct
PYPD.US	PolyPid Ltd	20250723	3.75	3.83	3.75	3.76	76300	3.76	up	up	correct
PYPL.US	PayPal Holdings Inc	20250723	76.925	77.23	75.91	76.66	9283200	76.66	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20250723	1.14	1.18	1.1316	1.18	213348	1.18	up	up	correct
PZZA.US	Papa John's International Inc	20250723	45.91	46.31	45.25	45.53	837933	45.0897	down	down	correct
QCOM.US	QUALCOMM Incorporated	20250723	158.59	160.04	156.93	159.88	7296150	159.88	up	down	incorrect
QCRH.US	QCR Holdings Inc	20250723	75.93	76.49	74.385	75.25	146731	75.25	down	up	incorrect
QDEL.US	Quidel Corporation	20250723	26.15	26.9745	25.86	26.6	1735271	26.6	up	down	incorrect
QFIN.US	360 DigiTech Inc	20250723	40.47	40.8115	39.8	39.93	1717447	39.93	down	up	incorrect
QH.US	Quhuo Limited	20250723	1.7	1.76	1.59	1.62	2144913	1.62	down	up	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20250723	2.24	2.26	2.189	2.24	142600	2.24
QLGN.US	Qualigen Therapeutics Inc	20250723	2.95	3.09	2.91	2.95	237505	2.95
QLYS.US	Qualys Inc	20250723	140.8	141.2744	139.37	140.34	176582	140.34	down	up	incorrect
QMCO.US	Quantum Corporation	20250723	9.15	9.34	9	9.15	597664	9.15
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20250723	8.69	8.69	8.4	8.4	1800	8.4	down	down	correct
QNST.US	QuinStreet Inc	20250723	15.95	16.45	15.67	16.32	577359	16.32	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20250723	26.26	26.43	26.25	26.35	178200	26.35	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20250723	2.15	2.22	2.1	2.18	34670	2.18	up	down	incorrect
QRVO.US	Qorvo Inc	20250723	88.67	88.94	86.61	88.53	1127300	88.53	down	up	incorrect
QSI.US	Quantum	20250723	1.83	1.895	1.77	1.88	8536900	1.88	up	down	incorrect
QSIAW.US	Quantum	20250723	0.56	0.61	0.56	0.589	4782	0.589	up	down	incorrect
QTRX.US	Quanterix Corporation	20250723	5.64	5.84	5.505	5.69	685266	5.69	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20250723	17.205	17.51	16.72	17.47	15793930	17.47	up	down	incorrect
QUIK.US	QuickLogic Corporation	20250723	6.44	6.87	6.43	6.72	259941	6.72	up	down	incorrect
QURE.US	uniQure N.V	20250723	14.44	15.49	14.17	15.38	1877174	15.38	up	up	correct
RAIL.US	FreightCar America Inc	20250723	11.4	11.85	11.3	11.54	170996	11.54	up	up	correct
RAIN.US	Rain Therapeutics Inc	20250723	3.89	3.97	3.77	3.77	1300	3.77	down	down	correct
RAND.US	Rand Capital Corporation	20250723	20	20	18.45	19.14	2994	19.14	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20250723	0.45	0.4584	0.4249	0.455	1929615	0.455	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20250723	12.5	14.04	12.498	13.94	114300	13.94	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20250723	26.74	28.52	26.27	28.01	2892734	28.01	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20250723	2.85	2.8777	2.73	2.8	32367	2.8	down	down	correct
RBB.US	RBB Bancorp	20250723	19.23	19.64	19.01	19.4	161370	19.2322	up	up	correct
RBBN.US	Ribbon Communications Inc	20250723	4.07	4.29	4.06	4.25	814989	4.25	up	up	correct
RBCAA.US	Republic Bancorp Inc	20250723	74.83	74.83	73.35	74.4	36142	74.4	down	down	correct
RBCN.US	Rubicon Technology Inc	20250723	3	4.47	3	3.26	6700	3.26	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20250723	12.745	13.01	12.745	13.01	7991	13.01	up	up	correct
RCAT.US	Red Cat Holdings Inc	20250723	9.07	9.57	9.07	9.56	8451110	9.56	up	up	correct
RCEL.US	AVITA Medical Inc	20250723	5.93	6.34	5.83	6.26	352093	6.26	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20250723	9.27	9.27	9.27	9.27	0	9.27
RCICX.US	Resource Credit Income Fund Class C	20250723	9.4	9.4	9.4	9.4	0	9.4
RCIIX.US	Resource Credit Income Fund Class I Shar	20250723	9.28	9.28	9.28	9.28	0	9.28
RCILX.US	RCILX	20250723	9.28	9.28	9.28	9.28	0	9.28
RCIWX.US	Resource Credit Income Fund Class W Shar	20250723	9.27	9.27	9.27	9.27	0	9.27
RCKT.US	Rocket Pharmaceuticals Inc	20250723	3.4	3.54	3.325	3.36	4475178	3.36	down	up	incorrect
RCKY.US	Rocky Brands Inc	20250723	24.46	24.79	23.7387	24.08	33194	24.08	down	up	incorrect
RCMT.US	RCM Technologies Inc	20250723	25.2	25.945	25.095	25.86	23376	25.86	up	down	incorrect
RCON.US	Recon Technology Ltd	20250723	2.58	2.67	2.42	2.43	62306	2.43	down	up	incorrect
RDCM.US	RADCOM Ltd	20250723	13.98	14.5	13.49	14.34	192709	14.34	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20250723	2.23	2.27	1.9511	2.02	339528	2.02	down	down	correct
RDI.US	Reading International Inc	20250723	1.364	1.42	1.34	1.42	24879	1.42	up	down	incorrect
RDIB.US	Reading International Inc	20250723	11.11	11.11	10.2218	10.71	11976	10.71	down	up	incorrect
RDNT.US	RadNet Inc	20250723	57.23	58.71	57.23	58.54	539268	58.54	up	down	incorrect
RDVT.US	Red Violet Inc	20250723	44.72	45.27	44.06	45.27	67332	45.27	up	down	incorrect
RDWR.US	Radware Ltd	20250723	29.09	29.4177	28.66	28.8	395287	28.8	down	down	correct
REAL.US	The RealReal Inc	20250723	6.44	6.4992	6.13	6.39	2341529	6.39	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20250723	4.35	4.375	4.26	4.32	865549	4.32	down	down	correct
REE.US	REE Automotive Ltd.	20250723	0.71	0.7799	0.6805	0.7671	152495	0.7671	up	up	correct
REED.US	Reed's Inc	20250723	1.15	1.15	1.1	1.1	500	1.1	down	down	correct
REFR.US	Research Frontiers Incorporated	20250723	1.77	1.97	1.76	1.825	12341	1.825	up	up	correct
REG.US	Regency Centers Corporation	20250723	71.66	71.84	71.05	71.47	913306	71.47	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20250723	568.12	576.7	563.01	572.39	891100	571.5222	up	up	correct
REKR.US	Rekor Systems Inc	20250723	1.36	1.4	1.335	1.39	2659500	1.39	up	up	correct
RELI.US	Reliance Global Group Inc	20250723	1.45	1.54	1.42	1.51	330695	1.51	up	up	correct
RELL.US	Richardson Electronics Ltd	20250723	9.8	10.15	9.6	9.78	39452	9.719	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20250723	17.4	17.415	17.06	17.41	3125551	17.41	up	up	correct
REPL.US	Replimune Group Inc	20250723	2.74	3.85	2.7	3.335	43887738	3.335	up	up	correct
RETO.US	ReTo Eco	20250723	2.62	2.79	2.51	2.79	141567	2.79	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20250723	22.2	22.31	22.04	22.3	1347200	22.0783	up	up	correct
RFIL.US	RF Industries Ltd	20250723	8.7	9.21	8.51	8.68	516560	8.68	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20250723	13.75	18.4051	13.75	14.79	2758155	14.79	up	up	correct
RGCO.US	RGC Resources Inc	20250723	21.11	21.11	20.75	20.99	11735	20.99	down	down	correct
RGEN.US	Repligen Corporation	20250723	117.39	120.71	116.38	117.13	1451511	117.13	down	down	correct
RGLD.US	Royal Gold Inc	20250723	158.09	158.09	155.7347	157.26	847576	157.26	down	down	correct
RGNX.US	REGENXBIO Inc	20250723	8.65	9.1	8.41	9.09	613294	9.09	up	up	correct
RGP.US	Resources Connection Inc	20250723	5.4	5.52	5.37	5.5	247900	5.5	up	up	correct
RIBT.US	RiceBran Technologies	20250723	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20250723	39.26	40.77	39.25	40.59	97596	40.59	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20250723	20.29	21.3579	20.16	21.07	209473	21.07	up	down	incorrect
RILY.US	B. Riley Financial Inc	20250723	5.79	6.33	5.425	5.47	2096635	5.47	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20250723	22.75	22.92	22.75	22.92	2600	22.92	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20250723	17.73	18.2	17.411	17.965	19400	17.965	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20250723	6.06	6.491	5.812	5.812	17300	5.812	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20250723	11.49	11.555	11.07	11.07	10600	11.07	down	up	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20250723	10.97	10.978	10.26	10.61	31300	10.61	down	up	incorrect
RIOT.US	Riot Blockchain Inc	20250723	14.22	14.585	13.7	14.34	65549438	14.34	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20250723	14.21	14.24	13.77	14.02	38372152	14.02	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20250723	4.37	4.37	4.3688	4.3688	1336	4.3688	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20250723	47.62	49.28	46.93	49.15	18179910	49.15	up	up	correct
RLAY.US	Relay Therapeutics Inc	20250723	3.72	3.97	3.64	3.79	4505038	3.79	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20250723	0.64	0.74	0.6302	0.719	872251	0.719	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20250723	0.4914	0.535	0.4752	0.529	745881	0.529	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20250723	14.45	14.5	14.29	14.5	27700	14.5	up	up	correct
RMBL.US	RumbleON Inc	20250723	2.49	2.6	2.49	2.54	27478	2.54	up	up	correct
RMBS.US	Rambus Inc	20250723	66.4	66.6875	64.84	65.95	1087220	65.95	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20250723	2.02	2.0481	1.93	1.9553	31299	1.9553	down	down	correct
RMNI.US	Rimini Street Inc	20250723	4.71	4.8	4.63	4.76	304466	4.76	up	up	correct
RMR.US	The RMR Group Inc	20250723	16.96	16.9607	16.7485	16.92	140304	16.92	down	down	correct
RMTI.US	Rockwell Medical Inc	20250723	1.12	1.1577	1.1	1.12	277772	1.12
RNA.US	Avidity Biosciences Inc	20250723	34.3	34.5108	33.02	33.92	1508324	33.92	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20250723	12.15	17.24	10.9733	11.27	4168060	11.27	down	down	correct
RNST.US	Renasant Corporation	20250723	37.46	37.83	36.71	37	970300	37	down	down	correct
RNW.US	Renew Energy Global PLC	20250723	7.73	7.74	7.6408	7.67	886161	7.67	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20250723	0.14	0.145	0.131	0.145	17700	0.145	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20250723	1.272	1.28	1.239	1.27	28300	1.27	down	down	correct
ROAD.US	Construction Partners Inc	20250723	104.25	106.2634	103.6	104.32	307416	104.32	up	up	correct
ROCK.US	Gibraltar Industries Inc	20250723	65.12	65.78	64.7	65.62	151157	65.62	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20250723	11.58	11.64	11.37	11.39	3360841	11.39	down	down	correct
ROKU.US	Roku Inc	20250723	89.22	90.67	88.9465	90.25	2451806	90.25	up	up	correct
ROOT.US	Root Inc	20250723	127.14	128.31	124.3	126.81	177303	126.81	down	down	correct
ROST.US	Ross Stores Inc	20250723	136.44	137.26	135.75	137.17	2350130	137.17	up	up	correct
RPAY.US	Repay Holdings Corporation	20250723	5.24	5.3	5.135	5.21	823274	5.21	down	down	correct
RPD.US	Rapid7 Inc	20250723	23	23.26	22.445	22.86	702219	22.86	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20250723	3.74	4.08	3.72	4.03	233495	4.03	up	up	correct
RPRX.US	Royalty Pharma plc	20250723	36.14	36.22	35.83	36.01	2164868	35.793	down	down	correct
RPTX.US	Repare Therapeutics Inc	20250723	1.54	1.575	1.51	1.53	195228	1.53	down	down	correct
RRBI.US	Red River Bancshares Inc	20250723	62.48	63.16	62.33	63.16	7309	63.16	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20250723	7.006	7.8854	6.9841	7.44	708045	7.44	up	up	correct
RRR.US	Red Rock Resorts Inc	20250723	54.56	54.96	54	54.66	565714	54.66	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20250723	3.21	3.55	3.07	3.35	693618	13.4	up	up	correct
RSSS.US	Research Solutions Inc	20250723	2.83	2.89	2.76	2.8	45724	2.8	down	down	correct
RSVR.US	Reservoir Media Inc	20250723	7.88	8	7.7801	7.97	169476	7.97	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20250723	1.21	1.21	1.21	1.21	300	1.21
RUN.US	Sunrun Inc	20250723	11.165	11.3	10.61	10.64	14608600	10.64	down	down	correct
RUSHA.US	Rush Enterprises Inc	20250723	53.4	54.13	53.17	53.99	281854	53.8033	up	up	correct
RUSHB.US	Rush Enterprises Inc	20250723	53.89	54.9	53.89	54.74	20134	54.5517	up	up	correct
RVMD.US	Revolution Medicines Inc	20250723	38.7	38.78	37.17	37.53	1296409	37.53	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20250723	0.42	0.43	0.41	0.42	2473900	0.42
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20250723	0.0326	0.0326	0.0298	0.0298	3828	0.0298	down	down	correct
RVSB.US	Riverview Bancorp Inc	20250723	5.54	5.62	5.5	5.54	52266	5.54
RWAY.US	Runway Growth Finance Corp. Common Stock	20250723	11.18	11.27	11.13	11.17	200100	10.8004	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20250723	6.7	7.14	6.28	6.43	41946922	6.43	down	down	correct
RXST.US	RxSight Inc. Common Stock	20250723	7.36	8.095	7.295	7.9	1673671	7.9	up	up	correct
RXT.US	Rackspace Technology Inc	20250723	1.5	1.51	1.18	1.5	1007709	1.5
RYAAY.US	Ryanair Holdings plc	20250723	60.585	62.59	60.5	62.5	2846989	61.9849	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20250723	87.82	89.25	86.86	87.81	532584	87.81	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20250723	24.83	24.86	24.78	24.78	13600	24.78	down	down	correct
RZLT.US	Rezolute Inc	20250723	5.43	5.885	5.43	5.88	1564472	5.88	up	up	correct
SABR.US	Sabre Corporation	20250723	3.24	3.29	3.2	3.27	3670391	3.27	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20250723	2.5	2.65	2.4001	2.49	617108	2.49	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20250723	0.0299	0.04	0.0221	0.03	91540	0.03	up	up	correct
SAFT.US	Safety Insurance Group Inc	20250723	72.44	72.53	71.3	71.8	64569	71.8	down	down	correct
SAGE.US	Sage Therapeutics Inc	20250723	8.78	8.8	8.7101	8.77	2648135	8.77	down	down	correct
SAIA.US	Saia Inc	20250723	307.26	313.54	305.625	310.98	983315	310.98	up	up	correct
SALM.US	Salem Media Group Inc	20250723	0.9306	1	0.9306	0.98	21081	0.98	up	down	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20250723	16.97	16.97	16.6	16.88	17032	16.88	down	up	incorrect
SANA.US	Sana Biotechnology Inc	20250723	4.95	5.22	4.875	5.14	6297443	5.14	up	down	incorrect
SANM.US	Sanmina Corporation	20250723	100.35	101.36	99.92	100.65	427346	100.65	up	down	incorrect
SANW.US	S&W Seed Company	20250723	2	2.14	2	2.11	39413	2.11	up	down	incorrect
SATS.US	EchoStar Corporation	20250723	28.16	29.65	28.128	29.61	1808092	29.61	up	up	correct
SAVA.US	Cassava Sciences Inc	20250723	2.6	2.72	2.53	2.7	1289800	2.7	up	up	correct
SBAC.US	SBA Communications Corporation	20250723	243.16	243.16	235.52	236.91	980510	235.7345	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20250723	29.28	29.28	28.73	28.93	616975	28.93	down	down	correct
SBET.US	Sharplink Gaming Ltd	20250723	26.44	26.78	24.53	25.81	36592300	25.81	down	down	correct
SBFG.US	SB Financial Group Inc	20250723	19.67	19.81	19.62	19.75	20900	19.611	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20250723	14.58	15.69	14.58	15.63	489588	15.63	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20250723	19.12	19.29	19.05	19.06	1098305	19.06	down	down	correct
SBNY.US	Signature Bank	20250723	0.52	0.6	0.52	0.58	5700	0.58	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20250723	18.19	18.44	18.145	18.42	2194351	18.1205	up	up	correct
SBSI.US	Southside Bancshares Inc	20250723	31.18	31.18	30.595	30.97	87742	30.6012	down	down	correct
SBUX.US	Starbucks Corporation	20250723	97.345	98.18	95.535	95.92	11275280	95.2913	down	down	correct
SCHL.US	Scholastic Corporation	20250723	22.04	22.65	21.68	22.58	243079	22.58	up	up	correct
SCKT.US	Socket Mobile Inc	20250723	1.2	1.2296	1.16	1.2125	12848	1.2125	up	up	correct
SCOR.US	comScore Inc	20250723	5.72	5.72	5.545	5.545	4186	5.545	down	down	correct
SCPH.US	scPharmaceuticals Inc	20250723	5.37	5.59	5.32	5.37	280812	5.37
SCPS.US	Scopus BioPharma Inc	20250723	0.0003	0.0003	0.0003	0.0003	179	0.0003
SCSC.US	ScanSource Inc	20250723	41.04	42.1	40.92	42.09	233702	42.09	up	up	correct
SCVL.US	Shoe Carnival Inc	20250723	22.44	23.61	22.44	23.13	578152	23.13	up	up	correct
SCYX.US	SCYNEXIS Inc	20250723	0.705	0.738	0.705	0.734	114676	0.734	up	up	correct
SDGR.US	Schrödinger Inc	20250723	23.01	23.75	22.67	23.03	1300803	23.03	up	up	correct
SEAC.US	SeaChange International Inc	20250723	7	7	7	7	0	7
SEAT.US	Vivid Seats Inc. Class A Common Stock	20250723	1.9	1.9	1.801	1.87	56390	37.4	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20250723	0.178	0.178	0.178	0.178	0	0.178
SEDG.US	SolarEdge Technologies Inc	20250723	31.32	31.99	28.61	29.07	5726924	29.07	down	down	correct
SEED.US	Origin Agritech Limited	20250723	1.1	1.12	1.04	1.07	24433	1.07	down	down	correct
SEER.US	Seer Inc	20250723	2.15	2.2	2.11	2.12	110285	2.12	down	down	correct
SEIC.US	SEI Investments Company	20250723	90.58	90.98	89.61	89.98	1493035	89.98	down	down	correct
SELF.US	Global Self Storage Inc	20250723	5.4596	5.4796	5.3	5.3	13926	5.3	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20250723	103.98	105.87	102.96	104.57	53580	104.57	up	down	incorrect
SERA.US	Sera Prognostics Inc. Class A Common Stock	20250723	2.91	3.15	2.91	3.11	99838	3.11	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20250723	45.6	46.8	45.6	46.51	3841	46.3181	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20250723	84	84.37	82.555	83.68	235800	83.68	down	up	incorrect
SFIX.US	Stitch Fix Inc	20250723	5.13	5.33	5.06	5.26	2821328	5.26	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20250723	164.04	165.24	162.98	163.34	776535	163.34	down	up	incorrect
SFNC.US	Simmons First National Corporation	20250723	19.71	20.18	19.62	20.11	9556711	20.11	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20250723	44.52	44.85	43.75	44.64	26232	44.64	up	down	incorrect
SGA.US	Saga Communications Inc	20250723	13.205	13.49	13.1888	13.26	3068	13.26	up	up	correct
SGBX.US	SG Blocks Inc	20250723	0.6	0.636	0.6	0.6349	168002	0.6349	up	up	correct
SGC.US	Superior Group of Companies Inc	20250723	11.44	11.575	11.23	11.34	43158	11.2084	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20250723	3.6	3.8	3.6	3.78	67119	3.78	up	up	correct
SGMA.US	SigmaTron International Inc	20250723	3.01	3.02	3.01	3.01	52246	3.01
SGML.US	Sigma Lithium Corporation Common Shares	20250723	7.05	7.16	6.61	6.81	2324572	6.81	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20250723	0.49	0.555	0.479	0.5455	20335631	0.5455	up	up	correct
SGRP.US	SPAR Group Inc	20250723	1.18	1.1918	1.13	1.17	56186	1.17	down	down	correct
SGRY.US	Surgery Partners Inc	20250723	22.3	22.4	21.99	22.22	679323	22.22	down	down	correct
SHBI.US	Shore Bancshares Inc	20250723	16.77	16.77	16.51	16.62	82139	16.4902	down	down	correct
SHC.US	Sotera Health Company	20250723	11.53	11.885	11.49	11.85	1311914	11.85	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20250723	15.22	15.75	15.2	15.7	350320	15.7	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20250723	7.07	7.1898	6.99	7	442885	7	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20250723	6	6.0321	5.76	5.81	4075637	5.81	down	down	correct
SHO.US	PI	20250723	19.87	19.87	19.76	19.76	669	19.76	down	down	correct
SHOO.US	Steven Madden Ltd	20250723	27.31	27.655	26.97	27	951146	27	down	down	correct
SIBN.US	SI	20250723	17.23	17.82	16.955	17.76	345153	17.76	up	up	correct
SIEB.US	Siebert Financial Corp	20250723	4.08	4.1611	3.99	4.13	39770	4.13	up	up	correct
SIFY.US	Sify Technologies Limited	20250723	5.8	5.9482	5.6	5.85	56416	5.85	up	up	correct
SIGA.US	SIGA Technologies Inc	20250723	6.91	7.17	6.9	7.16	395853	7.16	up	up	correct
SIGI.US	Selective Insurance Group Inc	20250723	91.63	91.63	89.51	90.405	752766	89.9657	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20250723	17.04	17.11	17.02	17.06	3400	17.06	up	up	correct
SILC.US	Silicom Ltd	20250723	15.8168	16.1364	15.74	15.74	1190	15.74	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20250723	73.2	73.76	72.02	73.2	219945	72.7221
SINT.US	Sintx Technologies Inc	20250723	2.64	2.94	2.5726	2.75	231812	2.75	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20250723	24.11	24.405	23.81	24.36	2053302	24.0514	up	up	correct
SISI.US	Shineco Inc	20250723	0.19	0.19	0.17	0.18	36960	9	down	down	correct
SITM.US	SiTime Corporation	20250723	197.6	197.84	189.27	197.84	277413	197.84	up	up	correct
SJ.US	Scienjoy Holding Corporation	20250723	0.8652	0.9462	0.78	0.87	68230	0.87	up	down	incorrect
SKIN.US	The Beauty Health Company	20250723	1.84	2.1	1.8021	2.02	1829125	2.02	up	down	incorrect
SKYT.US	SkyWater Technology Inc	20250723	10.41	10.61	10.23	10.59	358605	10.59	up	down	incorrect
SKYW.US	SkyWest Inc	20250723	113.8	114.465	113.06	113.46	384587	113.46	down	up	incorrect
SLAB.US	Silicon Laboratories Inc	20250723	141.93	141.93	138.38	139.75	335667	139.75	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20250723	6.31	6.8476	6.3041	6.76	1426233	6.76	up	up	correct
SLGL.US	Sol	20250723	9.44	9.96	9.31	9.94	6621	9.94	up	up	correct
SLGN.US	Silgan Holdings Inc	20250723	56.27	56.85	56	56.01	616100	56.01	down	down	correct
SLM.US	SLM Corporation	20250723	33.14	33.5	32.88	33.02	1723880	33.02	down	down	correct
SLMBP.US	SLM Corporation	20250723	75.9	75.94	75.55	75.55	1300	75.55	down	down	correct
SLN.US	Silence Therapeutics plc	20250723	6.26	6.4	5.81	6.15	122459	6.15	down	down	correct
SLNG.US	Stabilis Solutions Inc	20250723	4.84	4.84	4.78	4.78	1200	4.78	down	down	correct
SLNH.US	Soluna Holdings Inc	20250723	0.64	0.64	0.57	0.5721	2251290	0.5721	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20250723	3.978	3.98	3.894	3.894	1300	3.894	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20250723	86.24	88.335	86.0549	87.45	638030	87.45	up	up	correct
SLP.US	Simulations Plus Inc	20250723	13.16	13.46	12.95	13.27	944900	13.27	up	up	correct
SLRC.US	SLR Investment Corp	20250723	16.43	16.6	16.43	16.55	111692	16.55	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20250723	0.6898	0.725	0.68	0.7	6640	10.5	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20250723	1.86	1.96	1.82	1.84	2099021	1.84	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20250723	24.855	24.87	24.854	24.854	700	24.854	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20250723	57.24	57.75	55.25	56.48	29005	56.2245	down	down	correct
SMBK.US	SmartFinancial Inc	20250723	35.51	36.1	35.29	36.05	52861	35.9624	up	up	correct
SMCI.US	Super Micro Computer Inc	20250723	50.7	52.16	50.58	51.7	25249631	51.7	up	up	correct
SMID.US	Smith	20250723	36.87	37.65	36.7465	37.64	9088	37.64	up	up	correct
SMIT.US	Schmitt Industries Inc	20250723	0.0217	0.0217	0.0217	0.0217	0	0.0217
SMLR.US	Semler Scientific Inc. Common Stock	20250723	40.5	40.5	38.14	39.32	490549	39.32	down	down	correct
SMMT.US	Summit Therapeutics Inc	20250723	26.98	28.15	26.57	28.01	3223800	28.01	up	up	correct
SMPL.US	The Simply Good Foods Company	20250723	33.17	33.44	32.47	32.61	781080	32.61	down	down	correct
SMSI.US	Smith Micro Software Inc	20250723	0.821	0.8579	0.7102	0.79	979415	0.79	down	down	correct
SMTC.US	Semtech Corporation	20250723	51.66	52.94	51.17	51.65	1247878	51.65	down	down	correct
SMTI.US	Sanara MedTech Inc	20250723	26.51	27.67	26.05	27.38	28910	27.38	up	up	correct
SNAX.US	Stryve Foods Inc	20250723	0.015	0.05	0.015	0.05	20400	0.05	up	up	correct
SNBR.US	Sleep Number Corporation	20250723	8.09	9.18	8.0738	8.97	1058544	8.97	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20250723	7.53	7.54	7.22	7.51	80529	7.51	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20250723	12.63	12.82	12.47	12.64	731503	12.64	up	up	correct
SND.US	Smart Sand Inc	20250723	1.87	1.9458	1.87	1.92	65111	1.8263	up	up	correct
SNDL.US	Sundial Growers Inc	20250723	1.66	1.67	1.59	1.6	1597566	1.6	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20250723	10.48	10.54	10.125	10.22	1729430	10.22	down	down	correct
SNES.US	SenesTech Inc	20250723	5.8	5.99	5.5013	5.82	359880	5.82	up	up	correct
SNEX.US	StoneX Group Inc	20250723	95.2	96.38	94.92	95.63	367700	95.63	up	up	correct
SNFCA.US	Security National Financial Corporation	20250723	8.7304	9.105	8.7304	9.07	51991	9.07	up	up	correct
SNGX.US	Soligenix Inc	20250723	1.41	1.4501	1.39	1.42	147982	1.42	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20250723	3.6	3.75	3.57	3.71	63417	3.71	up	up	correct
SNPS.US	Synopsys Inc	20250723	612.8	618.49	605.025	614.42	2002657	614.42	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20250723	9.1	9.8	8.44	9.5	231298	9.5	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20250723	7.8	7.85	6.925	7.1	12604	7.1	down	down	correct
SNT.US	Senstar Technologies Ltd.	20250723	4.6	4.7	4.34	4.47	38443	4.47	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20250723	1.86	1.949	1.85	1.949	900	1.949	up	up	correct
SNY.US	Sanofi	20250723	49.43	50.395	49.43	50.16	2231281	50.16	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20250723	21.21	21.65	20.86	21.56	49653727	21.56	up	up	correct
SOHO.US	Sotherly Hotels Inc	20250723	0.89	0.89	0.87	0.8748	11485	0.8748	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20250723	15.94	16.25	15.85	16.05	1100	16.05	up	up	correct
SOHON.US	Sotherly Hotels Inc	20250723	16.07	16.07	16.07	16.07	0	16.07
SOHOO.US	Sotherly Hotels Inc	20250723	16.2	16.2	16.2	16.2	0	16.2
SOHU.US	Sohu.com Limited	20250723	15.09	15.5	15.09	15.42	105606	15.42	up	up	correct
SONM.US	Sonim Technologies Inc	20250723	0.747	0.76	0.73	0.75	590100	0.75	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20250723	5	5.1	4.5201	4.57	534447	4.57	down	down	correct
SONO.US	Sonos Inc	20250723	10.9	11.425	10.84	11.18	2962614	11.18	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20250723	1.29	1.3	1.25	1.26	31800	1.26	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20250723	3.43	3.61	3.43	3.61	9694	3.61	up	up	correct
SOTK.US	Sono	20250723	3.5605	3.6092	3.51	3.5209	7842	3.5209	down	down	correct
SPCB.US	SuperCom Ltd	20250723	9.45	9.704	9.36	9.55	49830	9.55	up	up	correct
SPFI.US	South Plains Financial Inc	20250723	41.13	41.385	40.785	41.24	68900	41.0717	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20250723	30.72	30.8	30.42	30.78	173898	30.78	up	up	correct
SPOK.US	Spok Holdings Inc	20250723	17.62	17.76	17.4866	17.76	76706	17.4556	up	up	correct
SPRB.US	Spruce Biosciences Inc	20250723	0.11	0.13	0.11	0.1235	543553	9.2625	up	up	correct
SPRO.US	Spero Therapeutics Inc	20250723	2.4	2.4491	2.37	2.38	657756	2.38	down	down	correct
SPSC.US	SPS Commerce Inc	20250723	140.03	141.75	138.185	140.26	235231	140.26	up	up	correct
SPT.US	Sprout Social Inc	20250723	19.06	19.405	18.68	19.29	741999	19.29	up	up	correct
SPTN.US	SpartanNash Company	20250723	26.6	26.65	26.56	26.59	1345190	26.59	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20250723	3.81	3.87	3.67	3.69	309310	3.69	down	down	correct
SPWR.US	SunPower Corporation	20250723	1.82	1.85	1.75	1.83	765200	1.83	up	up	correct
SQFT.US	Presidio Property Trust Inc	20250723	7.79	7.985	7.4	7.42	71011	7.42	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20250723	14.53	14.53	14.249	14.5	3200	14.306	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20250723	28.69	29.02	28.06	28.56	2388315	28.56	down	down	correct
SRAX.US	SRAX Inc	20250723	0.026	0.026	0.026	0.026	1003	0.026
SRCE.US	1st Source Corporation	20250723	63.43	63.43	62.51	63.16	68014	62.7566	down	up	incorrect
SRDX.US	Surmodics Inc	20250723	31.98	32.94	31.71	32.44	199274	32.44	up	down	incorrect
SRNE.US	Sorrento Therapeutics Inc	20250723	0.0017	0.0053	0.0007	0.0013	43805	0.0013	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20250723	13.44	14.07	12.73	13.32	9099229	13.32	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20250723	55.13	55.13	55.13	55.13	0	55.13
SRRK.US	Scholar Rock Holding Corporation	20250723	40.62	41.33	39.63	39.71	1261679	39.71	down	down	correct
SRTS.US	Sensus Healthcare Inc	20250723	4.51	4.75	4.5	4.72	68534	4.72	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20250723	8.82	8.82	8.21	8.6776	1241	8.6776	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20250723	0.0186	0.0186	0.0186	0.0186	1600	0.0186
SSB.US	South State Corporation	20250723	99.05	99.05	96.6	97.22	1108700	96.5844	down	down	correct
SSBI.US	Summit State Bank	20250723	11.89	11.96	11.19	11.78	6781	11.78	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20250723	2.14	2.21	2.01	2.055	83973	2.055	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20250723	83.56	83.97	83.25	83.67	1347571	83.67	up	up	correct
SSP.US	The E.W. Scripps Company	20250723	3.26	3.405	3.175	3.35	407037	3.35	up	up	correct
SSRM.US	SSR Mining Inc	20250723	12.76	13.02	12.65	12.74	1595064	12.74	down	down	correct
SSSS.US	SuRo Capital Corp	20250723	8.43	8.7	8.3	8.7	209957	8.7	up	up	correct
SSTI.US	ShotSpotter Inc	20250723	12.93	12.94	12.6001	12.79	20960	12.79	down	down	correct
SSYS.US	Stratasys Ltd	20250723	11.8	11.9	11.4809	11.61	727548	11.61	down	down	correct
STAA.US	STAAR Surgical Company	20250723	18.55	19.35	18.4	19.29	812901	19.29	up	up	correct
STAB.US	Statera Biopharma Inc	20250723	0.0001	0.0001	0.0001	0.0001	5720	0.0001
STBA.US	S&T Bancorp Inc	20250723	38.84	39.3	38.29	38.62	110987	38.2784	down	down	correct
STEP.US	StepStone Group Inc	20250723	61.55	62	60.55	61.35	506600	61.35	down	down	correct
STGW.US	MDC Partners Inc	20250723	5.1	5.25	5.035	5.24	1364188	5.24	up	up	correct
STIM.US	Neuronetics Inc	20250723	4.27	4.56	4.18	4.44	1000914	4.44	up	up	correct
STKL.US	SunOpta Inc	20250723	6.62	6.94	6.57	6.73	1127670	6.73	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20250723	3.58	3.58	3.5	3.55	39212	3.55	down	down	correct
STLD.US	Steel Dynamics Inc	20250723	133.4	133.47	130.64	130.72	1216575	130.72	down	down	correct
STNE.US	StoneCo Ltd	20250723	14.11	14.21	13.651	14.07	5017009	14.07	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20250723	14.8	14.99	13.81	14.27	1450727	14.27	down	up	incorrect
STRA.US	Strategic Education Inc	20250723	78	79.095	76.23	78.09	195888	78.09	up	down	incorrect
STRL.US	Sterling Construction Company Inc	20250723	245	253.83	244.59	253.14	319080	253.14	up	down	incorrect
STRM.US	Streamline Health Solutions Inc	20250723	5.3	5.32	5.3	5.31	5812	5.31	up	down	incorrect
STRO.US	Sutro Biopharma Inc	20250723	0.8625	0.8841	0.8392	0.8644	407077	0.8644	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20250723	2.05	2.2	2.05	2.15	44300	2.15	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20250723	9.11	9.1258	9.11	9.1258	1537	8.9176	up	down	incorrect
STRS.US	Stratus Properties Inc	20250723	18.14	18.2	18.09	18.2	3611	18.2	up	down	incorrect
STRT.US	Strattec Security Corporation	20250723	63.5	66.45	63.23	66.35	90455	66.35	up	up	correct
STTK.US	Shattuck Labs Inc	20250723	0.8	0.87	0.8	0.82	312000	0.82	up	up	correct
STX.US	Seagate Technology Holdings plc	20250723	147.15	152.83	147	152.76	4024938	152.76	up	up	correct
SUNS.US	SLR Senior Investment Corp	20250723	10.65	10.73	10.48	10.67	30200	10.67	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20250723	32.85	33.37	32.705	32.97	498099	32.97	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20250723	2.94	3.08	2.94	3.04	59196	3.04	up	up	correct
SVA.US	Sinovac Biotech Ltd	20250723	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20250723	3.04	3.075	2.94	3.04	3520412	3.04
SVRA.US	Savara Inc	20250723	2.42	2.52	2.38	2.49	602340	2.49	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20250723	0.05	0.05	0.05	0.05	1000	0.05
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20250723	1.42	1.54	1.4	1.4	59123	1.4	down	up	incorrect
SWBI.US	Smith & Wesson Brands Inc	20250723	8.33	8.46	8.29	8.45	962400	8.45	up	down	incorrect
SWIM.US	Latham Group Inc	20250723	6.99	7.08	6.9	7.03	571156	7.03	up	up	correct
SWKH.US	SWK Holdings Corporation	20250723	15.11	15.27	15.07	15.25	9293	15.25	up	up	correct
SWKS.US	Skyworks Solutions Inc	20250723	73.3	73.56	71.91	73.09	2093500	73.09	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20250723	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20250723	10	10	10	10	0	10
SXTC.US	China SXT Pharmaceuticals Inc	20250723	1.76	1.79	1.66	1.69	54497	1.69	down	down	correct
SY.US	So	20250723	5.33	5.65	5.13	5.49	1330920	5.49	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20250723	78.67	82.23	78.25	81.54	146962	81.54	up	up	correct
SYBX.US	Synlogic Inc	20250723	1.64	1.72	1.55	1.6	19627	1.6	down	down	correct
SYNA.US	Synaptics Incorporated	20250723	67.55	67.83	66.145	67.24	254916	67.24	down	down	correct
SYPR.US	Sypris Solutions Inc	20250723	2.01	2.0959	2.01	2.05	14403	2.05	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20250723	0.01	0.02	0.0007	0.0195	96447	0.0195	up	up	correct
SYTA.US	Siyata Mobile Inc	20250723	4.26	4.2603	3.9601	4.02	931758	4.02	down	down	correct
SYTAW.US	Siyata Mobile Inc	20250723	0.1197	0.1495	0.1037	0.1037	19724	0.1037	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20250723	10.43	10.47	10.21	10.21	2600	10.21	down	down	correct
TACO.US	Del Taco Restaurants Inc	20250723	10.55	10.69	10.525	10.66	1639400	10.66	up	up	correct
TACT.US	TransAct Technologies Incorporated	20250723	3.84	3.99	3.78	3.99	21628	3.99	up	up	correct
TAIT.US	Taitron Components Incorporated	20250723	2.24	2.24	2.2	2.224	1832	2.1873	down	down	correct
TAKMX.US	TAKMX	20250723	8.42	8.42	8.42	8.42	0	8.42
TALK.US	Talkspace Inc	20250723	2.6	2.65	2.555	2.62	1339163	2.62	up	up	correct
TALKW.US	Talkspace Inc	20250723	0.068	0.0912	0.068	0.085	102372	0.085	up	up	correct
TANH.US	Tantech Holdings Ltd	20250723	2.09	2.19	2.01	2.13	145407	2.13	up	up	correct
TAOP.US	Taoping Inc	20250723	4.21	4.43	4.21	4.22	24365	4.22	up	up	correct
TARA.US	Protara Therapeutics Inc	20250723	3.33	3.45	3.25	3.39	241445	3.39	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20250723	42.45	43.33	41.81	42.22	331281	42.22	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20250723	17.07	17.12	17	17.1	171507	17.1	up	up	correct
TATT.US	TAT Technologies Ltd	20250723	31.51	31.8	31.01	31.8	46866	31.8	up	up	correct
TAYD.US	Taylor Devices Inc	20250723	47.22	47.7	47.22	47.7	3300	47.7	up	up	correct
TBBK.US	The Bancorp Inc	20250723	70.07	70.63	69.1	69.5	887655	69.5	down	up	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20250723	3.51	3.52	3.41	3.44	1141497	3.44	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20250723	0.1601	0.1799	0.1601	0.1799	3656	0.1799	up	down	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20250723	19.8	19.8	19.57	19.69	82800	19.5869	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20250723	0.6	0.6	0.6	0.6	0	0.6
TBPH.US	Theravance Biopharma Inc	20250723	11.26	11.44	11.21	11.3	121733	11.3	up	up	correct
TC.US	TuanChe ADR	20250723	0.79	0.79	0.7421	0.7672	19038	0.7672	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20250723	16.359	16.387	16.32	16.38	2201	16.38	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20250723	90	90.4	87.77	88.26	472632	88.26	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20250723	20.41	20.91	20.403	20.69	30400	20.69	up	up	correct
TCBK.US	TriCo Bancshares	20250723	42.24	42.24	41.58	41.99	81930	41.99	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20250723	16.45	16.45	16.45	16.45	700	16.45
TCBX.US	Third Coast Bancshares Inc. Common Stock	20250723	36.2	36.27	35.03	36.27	43952	36.27	up	up	correct
TCCO.US	Technical Communications Corporation	20250723	0.0002	0.0002	0.0002	0.0002	0	0.0002
TCMD.US	Tactile Systems Technology Inc	20250723	10.07	10.49	10	10.48	173885	10.48	up	up	correct
TCOM.US	Trip.com Group Limited	20250723	63.85	65.22	63.545	64.55	1945706	64.55	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20250723	7.7	7.74	7.63	7.64	286688	7.64	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20250723	1.86	1.9599	1.84	1.86	290533	1.86
TCX.US	Tucows Inc	20250723	21.55	21.9629	21.47	21.65	13832	21.65	up	up	correct
TDAC.US	Trident Acquisitions Corp	20250723	10.34	10.34	10.34	10.34	1100	10.34
TDACU.US	Trident Acquisitions Corp	20250723	10.41	10.41	10.41	10.41	100	10.41
TDS.US	PV	20250723	18.4	18.485	18.28	18.35	212978	18.35	down	down	correct
TDUP.US	ThredUp Inc	20250723	8.38	8.57	8.09	8.38	1361767	8.38
TEAM.US	Atlassian Corporation Plc	20250723	199.3	205.35	197.04	202.57	2328800	202.57	up	up	correct
TECH.US	Bio	20250723	55.66	55.99	54.09	55.31	2631300	55.2274	down	down	correct
TECTP.US	Tectonic Financial Inc	20250723	10.65	10.65	10.56	10.56	200	10.2939	down	down	correct
TELA.US	TELA Bio Inc	20250723	1.95	2.0192	1.8559	1.94	17933	1.94	down	down	correct
TENB.US	Tenable Holdings Inc	20250723	33.51	33.725	32.82	33.44	912529	33.44	down	down	correct
TENX.US	Tenax Therapeutics Inc	20250723	5.803	6.19	5.803	6.054	4103	6.054	up	up	correct
TER.US	Teradyne Inc	20250723	94.71	94.71	91.785	93.03	2736141	93.03	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20250723	6.08	6.18	5.99	6.09	689876	6.09	up	up	correct
TFC.US	PR	20250723	19.19	19.255	19.12	19.2	52847	18.9075	up	up	correct
TFSL.US	TFS Financial Corporation	20250723	13.05	13.1	12.81	12.93	352770	12.93	down	down	correct
TGLS.US	Tecnoglass Inc	20250723	77.33	79.9	77.19	79.22	389300	79.22	up	up	correct
TGTX.US	TG Therapeutics Inc	20250723	37.73	38.54	37.02	37.6	1672936	37.6	down	down	correct
TH.US	Target Hospitality Corp	20250723	7.58	7.835	7.57	7.81	267556	7.81	up	up	correct
THFF.US	First Financial Corporation	20250723	56.96	56.96	55.435	56.48	53471	56.48	down	down	correct
THRM.US	Gentherm Incorporated	20250723	32.25	32.62	31.93	32	328392	32	down	down	correct
THRY.US	Thryv Holdings Inc	20250723	12.12	12.72	11.98	12.08	438924	12.08	down	down	correct
THTX.US	Theratechnologies Inc	20250723	3.16	3.16	3.15	3.155	68771	3.155	down	down	correct
TIGO.US	Millicom International Cellular S.A	20250723	41.24	42.6	41.2	42.57	1477800	42.57	up	up	correct
TIGR.US	UP Fintech Holding Limited	20250723	11.18	11.49	10.795	11.31	8759062	11.31	up	up	correct
TIL.US	Instil Bio Inc	20250723	28.7	30.49	28	29.67	127142	29.67	up	up	correct
TILE.US	Interface Inc	20250723	20.91	21.14	20.82	21.12	199169	21.12	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20250723	24.75	24.75	24.75	24.75	0	24.75
TIPPX.US	Total Income + Real Estate Fund CL C	20250723	23.24	23.24	23.24	23.24	0	23.24
TIPRX.US	Totl In Rl Est A	20250723	25.26	25.26	25.26	25.26	0	25.26
TIPT.US	Tiptree Inc	20250723	21.71	21.75	21.1729	21.68	79500	21.6203	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20250723	26.04	26.04	26.04	26.04	0	26.04
TIRX.US	Tian Ruixiang Holdings Ltd	20250723	1.1	1.1	1.07	1.09	49323	1.09	down	down	correct
TITN.US	Titan Machinery Inc	20250723	20.15	20.45	19.93	20.28	109073	20.28	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20250723	4.2	4.35	4.1188	4.3	29981	4.3	up	down	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20250723	4.5	5.24	4.5	5.1	895394	5.1	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20250723	3.48	3.59	3.3723	3.44	39744	3.44	down	up	incorrect
TLRY.US	Tilray Inc	20250723	0.83	0.8302	0.71	0.7361	71044977	0.7361	down	down	correct
TLS.US	Telos Corporation	20250723	2.95	2.969	2.88	2.94	391771	2.94	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20250723	1.74	1.89	1.7388	1.78	1147349	1.78	up	up	correct
TMC.US	TMC the metals company Inc	20250723	7.3	7.68	7.21	7.63	8021374	7.63	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20250723	5.94	6.12	5.86	6.08	250989	6.08	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20250723	1.84	1.98	1.84	1.91	154500	1.91	up	up	correct
TMDX.US	TransMedics Group Inc	20250723	109.05	111.7	107.26	109.97	1121676	109.97	up	up	correct
TMUS.US	T	20250723	233.17	234.95	230.72	233.93	5621034	233.93	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20250723	15.45	16.17	15.33	16.15	1731597	16.15	up	up	correct
TNGX.US	Bctg Acquisition Corp	20250723	6.83	7.2	6.7	6.88	1947300	6.88	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20250723	45.285	46	43.5	45.52	1728175	45.52	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20250723	0.868	0.8886	0.8116	0.8686	1836825	0.8686	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20250723	3.63	3.75	3.5	3.71	1833287	3.71	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20250723	0.938	0.98	0.938	0.98	29004	0.98	up	up	correct
TOPS.US	Top Ships Inc	20250723	5.95	6.36	5.95	6.269	23195	6.269	up	up	correct
TOUR.US	Tuniu Corporation	20250723	0.9	0.9055	0.85	0.8683	414019	0.8683	down	down	correct
TOWN.US	TowneBank	20250723	36.04	36.04	35.5	35.88	291247	35.88	down	down	correct
TPIC.US	TPI Composites Inc	20250723	0.9265	0.96	0.8693	0.8958	496248	0.8958	down	down	correct
TPST.US	Tempest Therapeutics Inc	20250723	6.34	6.4902	6.22	6.25	66912	6.25	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20250723	6.42	6.63	6.36	6.39	104419	6.39	down	down	correct
TREE.US	LendingTree Inc	20250723	40.84	41.34	39.91	41.05	302240	41.05	up	up	correct
TRIB.US	Trinity Biotech plc	20250723	0.7118	0.75	0.7	0.7301	27948	0.7301	up	up	correct
TRIN.US	Trinity Capital Inc	20250723	14.93	15.08	14.93	15.02	416657	15.02	up	up	correct
TRIP.US	TripAdvisor Inc	20250723	17.98	18.325	17.82	18.24	1911528	18.24	up	up	correct
TRMB.US	Trimble Inc	20250723	82.34	83.81	82.3	83.62	2837154	83.62	up	up	correct
TRMD.US	TORM plc	20250723	18.43	18.845	18.39	18.71	730300	18.3576	up	up	correct
TRMK.US	Trustmark Corporation	20250723	38.5	38.72	37.25	38.34	885104	38.34	down	up	incorrect
TRNS.US	Transcat Inc	20250723	82.14	83.195	81.5	82.97	49464	82.97	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20250723	8.64	9.8	8.3	9.785	2964700	9.785	up	down	incorrect
TROO.US	TROOPS Inc	20250723	0.8331	0.8695	0.8	0.8277	80732	0.8277	down	up	incorrect
TROW.US	T. Rowe Price Group Inc	20250723	107.01	107.69	106.65	107.35	1168964	107.35	up	down	incorrect
TRS.US	TriMas Corporation	20250723	30.9	31.75	30.67	31.55	409254	31.514	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20250723	35.82	35.96	35.15	35.9	85141	35.9	up	up	correct
TRTN.US	PE	20250723	19.4336	19.4336	19.32	19.41	5557	19.41	down	down	correct
TRUE.US	TrueCar Inc	20250723	2.04	2.085	2	2.08	141755	2.08	up	up	correct
TRUP.US	Trupanion Inc	20250723	50.51	51.89	50.4	50.61	558110	50.61	up	up	correct
TRVG.US	trivago N.V	20250723	3.76	3.86	3.73	3.8	61050	3.8	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20250723	7.05	8.11	7	7.89	3730524	7.89	up	up	correct
TRVN.US	Trevena Inc	20250723	0.91	0.91	0.91	0.91	28	0.91
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20250723	27.14	29.91	27.14	28.89	236666	28.89	up	up	correct
TSBK.US	Timberland Bancorp Inc	20250723	32.13	34.95	32.13	34.39	52522	34.1022	up	up	correct
TSCO.US	Tractor Supply Company	20250723	59.25	60.44	58.41	59.62	10420300	59.3974	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20250723	48.89	49.19	48.22	48.45	551332	48.45	down	up	incorrect
TSHA.US	Taysha Gene Therapies Inc	20250723	2.69	2.805	2.61	2.69	3480700	2.69
TSIFX.US	TSIFX	20250723	6.4	6.4	6.4	6.4	0	6.4
TSLA.US	Tesla Inc	20250723	330.9	336.2	328.67	332.56	92553758	332.56	up	down	incorrect
TTD.US	The Trade Desk Inc	20250723	81.78	85.045	81.66	84.63	8909588	84.63	up	up	correct
TTEC.US	TTEC Holdings Inc	20250723	5.35	5.51	5.31	5.45	382810	5.45	up	up	correct
TTEK.US	Tetra Tech Inc	20250723	38.25	38.58	38.12	38.34	1321900	38.2705	up	up	correct
TTGT.US	TechTarget Inc	20250723	7.44	8.71	7.27	8.65	979900	8.65	up	up	correct
TTMI.US	TTM Technologies Inc	20250723	45.58	46.66	45.38	46.455	1883655	46.455	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20250723	4.62	4.95	4.62	4.69	10906	4.69	up	up	correct
TTOO.US	T2 Biosystems Inc	20250723	0.011	0.023	0.011	0.023	8000	0.023	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20250723	6.89	6.9225	6.785	6.85	23188	6.85	down	down	correct
TTWO.US	Take	20250723	230.45	231.2899	227.87	228.73	1331151	228.73	down	down	correct
TURN.US	180 Degree Capital Corp	20250723	4.1	4.19	4.1	4.1528	59534	4.1528	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20250723	2.6	2.69	2.6	2.67	69691	2.67	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20250723	10.21	10.21	10.21	10.21	0	10.21
TVACW.US	Thayer Ventures Acquisition Corporation	20250723	0.2471	0.2471	0.2459	0.2467	42	0.2467	down	down	correct
TVTX.US	Travere Therapeutics Inc	20250723	15.75	16.14	15.36	16.13	1351578	16.13	up	up	correct
TW.US	Tradeweb Markets Inc	20250723	135.4	136.81	135.4	136.645	972182	136.645	up	up	correct
TWIN.US	Twin Disc Incorporated	20250723	9.115	9.115	8.695	9	19795	8.9576	down	down	correct
TWST.US	Twist Bioscience Corporation	20250723	36.38	36.95	35.15	36.03	1097228	36.03	down	down	correct
TXG.US	10x Genomics Inc	20250723	13.34	14.155	13.03	13.62	4027113	13.62	up	up	correct
TXMD.US	TherapeuticsMD Inc	20250723	1.15	1.2	1.13	1.2	40161	1.2	up	up	correct
TXN.US	Texas Instruments Incorporated	20250723	194.9	195	185.29	186.25	30755700	184.9135	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20250723	184.87	187.25	184.45	186.49	957119	186.49	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20250723	10.41	10.99	10.33	10.81	337964	10.81	up	up	correct
TZOO.US	Travelzoo	20250723	12.5	12.67	11.61	12.55	556266	12.55	up	up	correct
UAL.US	United Airlines Holdings Inc	20250723	91.25	91.88	90.3	90.43	5372300	90.43	down	down	correct
UBCP.US	United Bancorp Inc	20250723	14.086	14.2128	14.086	14.2128	2249	14.2128	up	up	correct
UBFO.US	United Security Bancshares	20250723	8.91	8.93	8.815	8.91	14661	8.91
UBOH.US	United Bancshares Inc	20250723	29.27	29.27	29.27	29.27	600	29.27
UBSI.US	United Bankshares Inc	20250723	37.33	37.33	36.57	36.86	970535	36.86	down	down	correct
UCL.US	uCloudlink Group Inc	20250723	2.33	2.34	2.2	2.262	50409	2.262	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20250723	24.04	24.64	23.61	24.56	667434	24.56	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20250723	7.08	7.17	6.8	7.165	1195077	7.165	up	up	correct
UEIC.US	Universal Electronics Inc	20250723	6.63	6.792	6.55	6.7	21235	6.7	up	up	correct
UFCS.US	United Fire Group Inc	20250723	27.73	28.07	27.5	27.82	111721	27.82	up	up	correct
UFPI.US	UFP Industries Inc	20250723	105	106.01	104.33	104.92	290760	104.92	down	down	correct
UFPT.US	UFP Technologies Inc	20250723	234.36	244.75	234.36	243.32	106028	243.32	up	up	correct
UG.US	United	20250723	9.69	9.69	9.425	9.58	14189	9.3252	down	down	correct
UGRO.US	urban	20250723	0.54	0.565	0.4373	0.446	1336548	0.446	down	down	correct
UHAL.US	AMERCO	20250723	64.32	64.38	62.89	63.38	158700	63.38	down	down	correct
UK.US	Ucommune International Ltd	20250723	1.145	1.19	1.124	1.1466	56731	1.1466	up	up	correct
UKOMW.US	Ucommune International Ltd	20250723	0.0088	0.0088	0.0088	0.0088	141	0.0088
ULBI.US	Ultralife Corporation	20250723	9.19	9.19	8.88	9	32981	9	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20250723	4.35	4.65	4.295	4.59	4051578	4.59	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20250723	26.62	27.35	25.29	27.34	45608	27.34	up	up	correct
ULTA.US	Ulta Beauty Inc	20250723	503.63	508.27	500.45	508.1	616400	508.1	up	up	correct
UMBF.US	UMB Financial Corporation	20250723	109.3	109.4	107.625	108.24	355120	108.24	down	down	correct
UNB.US	Union Bankshares Inc	20250723	27.116	28	27.116	27.89	5946	27.5402	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20250723	4.49	4.69	4.44	4.61	454900	4.61	up	up	correct
UNIT.US	Uniti Group Inc	20250723	5.4718	5.6915	5.4319	5.6715	2250962	9.4211	up	up	correct
UNTY.US	Unity Bancorp Inc	20250723	52.87	53.4475	52.58	52.93	59272	52.93	up	up	correct
UONE.US	Urban One Inc	20250723	1.86	1.87	1.82	1.85	25656	1.85	down	down	correct
UONEK.US	Urban One Inc	20250723	0.6419	0.6725	0.6061	0.659	24241	0.659	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20250723	3.65	3.98	3.65	3.825	17934	3.825	up	up	correct
UPLD.US	Upland Software Inc	20250723	1.98	1.99	1.91	1.96	62670	1.96	down	down	correct
UPST.US	Upstart Holdings Inc	20250723	82	84.69	81.07	84.13	6749716	84.13	up	up	correct
UPWK.US	Upwork Inc	20250723	13.71	13.89	13.47	13.78	2812997	13.78	up	up	correct
URBN.US	Urban Outfitters Inc	20250723	75.95	78.22	75.53	77.99	2586300	77.99	up	up	correct
URGN.US	UroGen Pharma Ltd	20250723	17.26	19.15	16.89	18.66	2565183	18.66	up	up	correct
UROY.US	Uranium Royalty Corp	20250723	3.09	3.0999	2.93	3.09	4608736	3.09
USAU.US	U.S. Gold Corp	20250723	11.45	11.56	11.05	11.21	134866	11.21	down	down	correct
USCB.US	US Century Bank	20250723	18.22	18.4506	17.83	18.01	24239	17.9064	down	down	correct
USEG.US	U.S. Energy Corp	20250723	1.27	1.29	1.25	1.26	201270	1.26	down	down	correct
USIO.US	Usio Inc	20250723	1.82	1.8491	1.7348	1.8	63402	1.8	down	down	correct
USLM.US	United States Lime & Minerals Inc	20250723	108.46	108.94	107.25	108.11	75300	108.0532	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20250723	21.81	21.81	21.81	21.81	0	21.81
USQSX.US	USQ Core Real Estate Fund	20250723	21.94	21.94	21.94	21.94	0	21.94
UTHR.US	United Therapeutics Corporation	20250723	300.69	306.92	299.0152	305.61	431097	305.61	up	up	correct
UTMD.US	Utah Medical Products Inc	20250723	57.214	58.225	56.74	58.18	12390	58.18	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20250723	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20250723	2.54	2.54	2.49	2.49	6870	2.49	down	down	correct
UVSP.US	Univest Financial Corporation	20250723	32.15	32.26	31.025	31.56	94352	31.3184	down	down	correct
UXIN.US	Uxin Limited	20250723	4.76	4.79	4.4	4.58	70681	4.58	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20250723	37.93	38.13	37.93	38.13	2005	37.786	up	up	correct
VALN.US	Valneva SE	20250723	6.52	7.4965	6.37	7.315	102579	7.315	up	up	correct
VALU.US	Value Line Inc	20250723	38.6209	39.5999	38.5653	39.13	6103	38.8094	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20250723	0.0001	0.01	0.0001	0.0001	74162	0.0001
VBNK.US	VersaBank Common Shares	20250723	11.71	11.77	11.625	11.72	29184	11.72	up	up	correct
VBTX.US	Veritex Holdings Inc	20250723	32.13	32.58	32.09	32.49	972033	32.2591	up	up	correct
VC.US	Visteon Corporation	20250723	111.47	114.34	110	114.18	571884	113.9205	up	up	correct
VCEL.US	Vericel Corporation	20250723	38.34	40.995	38.18	40.35	791834	40.35	up	up	correct
VCMIX.US	Versus Capital Multi	20250723	24.21	24.21	24.21	24.21	0	24.21
VCNX.US	Vaccinex Inc	20250723	0.98	1.15	0.59	0.99	11800	0.99	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20250723	28.71	28.71	28.71	28.71	0	28.4804
VCTR.US	Victory Capital Holdings Inc	20250723	68.36	69.77	67.835	69.77	527631	69.77	up	up	correct
VCYT.US	Veracyte Inc	20250723	23.77	24.25	23.36	24.21	967694	24.21	up	up	correct
VECO.US	Veeco Instruments Inc	20250723	21.09	21.18	20.68	20.97	493204	20.97	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20250723	2.426	2.43	2.3642	2.41	13385	2.41	down	down	correct
VELO.US	Velocity Acquisition Corp	20250723	0.479	0.4801	0.45	0.474	46441	7.11	down	down	correct
VEON.US	VEON Ltd	20250723	52.36	52.555	51.55	52.4	95025	52.4	up	up	correct
VERA.US	Vera Therapeutics Inc	20250723	22.66	23.3	22.29	22.63	648898	22.63	down	down	correct
VERB.US	Verb Technology Company Inc	20250723	8.995	9	8.6	8.6	19606	8.6	down	down	correct
VERI.US	Veritone Inc	20250723	2.88	2.8991	2.68	2.79	2891901	2.79	down	down	correct
VERO.US	Venus Concept Inc	20250723	2.5	2.53	2.47	2.5	30588	2.5
VERU.US	Veru Inc	20250723	0.5818	0.5979	0.5721	0.5845	81551	5.845	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20250723	11.11	11.14	11.08	11.1	20046920	11.1	down	down	correct
VERX.US	Vertex Inc	20250723	35.53	36.75	35.22	35.91	889697	35.91	up	up	correct
VFF.US	Village Farms International Inc	20250723	1.41	1.41	1.37	1.4	354169	1.4	down	down	correct
VFLEX.US	VFLEX	20250723	27.17	27.17	27.17	27.17	0	27.0119
VG.US	Vonage Holdings Corp	20250723	14.45	15.11	14.21	14.76	9410500	14.76	up	up	correct
VIASP.US	Via Renewables Inc	20250723	25.175	25.247	25.175	25.247	5600	25.247	up	up	correct
VIAV.US	Viavi Solutions Inc	20250723	10.32	10.44	10.275	10.31	1763186	10.31	down	down	correct
VICR.US	Vicor Corporation	20250723	62.65	63	51.12	52.68	2479014	52.68	down	down	correct
VINC.US	Vincerx Pharma Inc	20250723	0.06	0.06	0.0505	0.0549	9778	0.0549	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20250723	9.86	10.19	9.73	9.97	44700	9.8219	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20250723	3.59	3.95	3.42	3.6	1096945	3.4978	up	up	correct
VIR.US	Vir Biotechnology Inc	20250723	5.84	5.915	5.6637	5.85	596414	5.85	up	up	correct
VIRC.US	Virco Mfg. Corporation	20250723	8.16	8.33	8.13	8.3	48773	8.3	up	up	correct
VIRT.US	Virtu Financial Inc	20250723	42.5	43.5	42.44	43.19	786761	43.19	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20250723	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20250723	2.31	2.37	2.31	2.37	1921	2.37	up	up	correct
VITL.US	Vital Farms Inc	20250723	38.32	41.42	38.32	39.51	1735421	39.51	up	up	correct
VIVE.US	Viveve Medical Inc	20250723	0.0001	0.0001	0.0001	0.0001	0	0.0001
VKTX.US	Viking Therapeutics Inc	20250723	32.65	34.4	32.16	33.4	5903449	33.4	up	down	incorrect
VLCN.US	Volcon Inc. Common stock	20250723	15.01	15.7	14.15	14.2	221056	14.2	down	up	incorrect
VLGEA.US	Village Super Market Inc	20250723	36.87	37.145	36.39	36.91	48703	36.91	up	down	incorrect
VLN.US	WT	20250723	0.0485	0.0852	0.0423	0.0852	86127	0.0852	up	down	incorrect
VLY.US	Valley National Bancorp	20250723	9.7	9.73	9.56	9.7	8153106	9.7
VLYPO.US	Valley National Bancorp	20250723	25.1	25.15	25.01	25.15	9100	25.15	up	down	incorrect
VLYPP.US	Valley National Bancorp	20250723	25.1	25.12	25.06	25.06	3900	25.06	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20250723	6.19	6.7	6.19	6.7	47342	6.7	up	up	correct
VMD.US	Viemed Healthcare Inc	20250723	6.52	6.56	6.46	6.46	262900	6.46	down	down	correct
VMEO.US	Vimeo Inc	20250723	4.27	4.27	4.13	4.19	1004500	4.19	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20250723	4.68	4.85	4.68	4.84	465182	4.84	up	up	correct
VNET.US	21Vianet Group Inc	20250723	8.42	8.84	8.11	8.74	6272900	8.74	up	up	correct
VNO.US	PO	20250723	14.51	14.61	14.5	14.5	9280	14.5	down	down	correct
VNOM.US	Viper Energy Partners LP	20250723	37.54	37.79	37.155	37.73	1244945	37.213	up	up	correct
VOD.US	Vodafone Group Plc	20250723	11.16	11.3	11.16	11.3	8031200	11.3	up	up	correct
VOR.US	Vor Biopharma Inc	20250723	2.06	2.22	2.06	2.09	5514000	2.09	up	up	correct
VRA.US	Vera Bradley Inc	20250723	2.32	2.42	2.24	2.4	359800	2.4	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20250723	1.57	1.63	1.53	1.59	152200	1.59	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20250723	0.71	0.74	0.67	0.7048	39125	7.048	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20250723	17.2	18.44	17.05	17.95	746750	17.95	up	up	correct
VREX.US	Varex Imaging Corporation	20250723	7.67	7.78	7.52	7.69	435400	7.69	up	up	correct
VRM.US	Vroom Inc	20250723	27.935	27.935	27.09	27.54	3300	27.54	down	down	correct
VRME.US	VerifyMe Inc	20250723	0.7679	0.7735	0.73	0.75	33600	0.75	down	down	correct
VRNA.US	Verona Pharma plc	20250723	104.96	105.04	104.905	104.95	3837600	104.95	down	down	correct
VRNS.US	Varonis Systems Inc	20250723	52.07	52.19	51	51.81	828400	51.81	down	down	correct
VRNT.US	Verint Systems Inc	20250723	22.41	22.68	22.03	22.24	994700	22.24	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20250723	0.011	0.02	0.011	0.02	2200	0.02	up	up	correct
VRRM.US	Verra Mobility Corporation	20250723	24.78	24.84	24.49	24.61	822200	24.61	down	down	correct
VRSK.US	Verisk Analytics Inc	20250723	296.93	298.32	295.15	297.29	884400	297.29	up	up	correct
VRSN.US	VeriSign Inc	20250723	286.68	289.95	283.89	289.36	675759	288.5275	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20250723	213.7	214.88	210.78	213.98	73126	211.5607	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20250723	472.54	478.74	471.31	476.95	908900	476.95	up	up	correct
VS.US	Versus Systems Inc	20250723	2.63	2.67	2.51	2.61	40036	2.61	down	down	correct
VSAT.US	Viasat Inc	20250723	14.61	15.42	14.45	15.4	1816700	15.4	up	up	correct
VSEC.US	VSE Corporation	20250723	130.62	134.22	130.62	133.83	121800	133.83	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20250723	5.69	5.69	5.69	5.69	0	5.69
VSLCX.US	Invesco Senior Loan Fund Class C	20250723	5.71	5.71	5.71	5.71	0	5.71
VSLYX.US	If Inv Snr Fnd Y	20250723	5.69	5.69	5.69	5.69	0	5.69
VSSYW.US	Versus Systems Inc	20250723	0.086	0.086	0.068	0.068	3100	0.068	down	down	correct
VSTA.US	Vasta Platform Limited	20250723	4.12	4.1399	4.05	4.1	25346	4.1	down	down	correct
VSTM.US	Verastem Inc	20250723	5.31	5.62	5.27	5.35	2823000	5.35	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20250723	2.59	2.83	2.54	2.73	596300	2.73	up	up	correct
VTRS.US	Viatris Inc	20250723	9.3	9.44	9.26	9.37	5549200	9.2648	up	up	correct
VTSI.US	VirTra Inc	20250723	5.96	6.2	5.8801	6.12	49800	6.12	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20250723	17.03	17.03	17.03	17.03	0	17.03
VTYX.US	Ventyx Biosciences Inc. Common Stock	20250723	3.02	3.25	3	3.17	1086200	3.17	up	down	incorrect
VUZI.US	Vuzix Corporation	20250723	2.36	2.45	2.35	2.41	1343800	2.41	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20250723	5.54	5.943	5.42	5.61	103000	5.61	up	down	incorrect
VVPR.US	VivoPower International PLC	20250723	6.59	6.59	5.75	5.805	1608600	5.805	down	up	incorrect
VXRT.US	Vaxart Inc	20250723	0.4107	0.42	0.4011	0.42	710925	0.42	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20250723	3.2	3.37	3.16	3.28	604600	3.28	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20250723	1.14	1.49	1.14	1.45	1973700	1.45	up	down	incorrect
WABC.US	Westamerica Bancorporation	20250723	49.92	50.08	49.46	50.02	120148	49.5338	up	up	correct
WAFD.US	Washington Federal Inc	20250723	30.16	30.23	29.65	30.23	528654	29.9619	up	up	correct
WAFDP.US	Washington Federal Inc	20250723	16.35	16.45	16.343	16.35	10200	16.35
WAFU.US	Wah Fu Education Group Limited	20250723	1.45	1.46	1.43	1.43	2100	1.43	down	down	correct
WAL.US	PA	20250723	22.4	22.4	22.24	22.24	4001	22.24	down	down	correct
WALD.US	Waldencast Acquisition Corp	20250723	2.5	2.563	2.43	2.49	151600	2.49	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20250723	0.061	0.078	0.061	0.078	900	0.078	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20250723	28.76	28.81	27.92	28.16	225200	28.16	down	up	incorrect
WATT.US	Energous Corporation	20250723	0.521	0.57	0.515	0.5427	51830	16.281	up	down	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20250723	8.95	8.95	8.3	8.6	13900	8.6	down	up	incorrect
WB.US	Weibo Corporation	20250723	10.38	10.68	10.38	10.61	1213000	10.61	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20250723	11.54	11.57	11.51	11.53	5029100	11.53	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20250723	36.35	36.46	36	36.39	125700	36.39	up	down	incorrect
WDAY.US	Workday Inc	20250723	240	243.59	238.32	241.03	1724900	241.03	up	down	incorrect
WDC.US	Western Digital Corporation	20250723	67.61	69.6	67.58	69.32	7210600	69.32	up	up	correct
WDFC.US	WD	20250723	217.89	221.13	215.79	216.88	113700	216.88	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20250723	3.22	3.22	3.22	3.22	0	3.22
WEN.US	The Wendy's Company	20250723	11.75	12	11.14	11.32	19344990	11.32	down	down	correct
WERN.US	Werner Enterprises Inc	20250723	28.7	28.95	28.48	28.63	949900	28.63	down	down	correct
WEYS.US	Weyco Group Inc	20250723	32.6502	33.29	32.34	32.85	6056	32.5475	up	up	correct
WFC.US	PD	20250723	17.33	17.3743	17.24	17.27	54021	17.27	down	down	correct
WFCF.US	Where Food Comes From Inc	20250723	11.01	11.25	11.01	11.25	1500	11.25	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20250723	17	17	17	17	0	16.923
WFRD.US	Weatherford International plc Ordinary Shares	20250723	57.7	59.6	56.14	58.38	2237800	58.1266	up	up	correct
WHF.US	WhiteHorse Finance Inc	20250723	8.95	9.03	8.95	9.03	47600	9.03	up	up	correct
WHLM.US	Wilhelmina International Inc	20250723	3.02	3.02	3.02	3.02	0	3.02
WHLR.US	Wheeler Real Estate Investment Trust Inc	20250723	4.14	4.49	4.14	4.44	40800	4.44	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20250723	34.41	34.5	34.41	34.5	1600	34.5	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20250723	151.5	151.5	151.5	151.5	0	151.5
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20250723	4	4	3.86	4	1000	4
WILC.US	G. Willi	20250723	21.33	21.4	20.1	20.42	28934	20.0235	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20250723	4.25	4.3	4.0546	4.11	326820	4.11	down	down	correct
WINA.US	Winmark Corporation	20250723	378.03	385.34	377.43	381.7	46316	380.794	up	up	correct
WING.US	Wingstop Inc	20250723	320.91	325.1	317.455	319.26	595500	318.9658	down	down	correct
WINT.US	Windtree Therapeutics Inc	20250723	1.01	1.02	0.96	0.97	3588100	0.97	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20250723	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20250723	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20250723	154.81	156.5	153.97	154.57	355600	154.57	down	down	correct
WKEY.US	WISeKey International Holding AG	20250723	6.12	6.22	6	6.1	130644	6.1	down	down	correct
WKHS.US	Workhorse Group Inc	20250723	2	2.33	1.98	2.05	5551300	2.05	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20250723	4.01	4.01	3.81	3.81	197600	3.81	down	down	correct
WLDN.US	Willdan Group Inc	20250723	80	81	79.15	80.53	223100	80.53	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20250723	141.97	145.1	141.97	144.725	101416	144.4839	up	up	correct
WMG.US	Warner Music Group Corp	20250723	31.52	31.81	31.335	31.67	1259300	31.4845	up	up	correct
WNEB.US	Western New England Bancorp Inc	20250723	10.73	11.6825	10.21	11.41	258945	11.3382	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20250723	1.86	1.8907	1.85	1.87	14161	1.87	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20250723	4.14	4.505	4.04	4.36	9203300	4.36	up	up	correct
WORX.US	SCWorx Corp	20250723	0.41	0.433	0.41	0.43	240700	0.43	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20250723	3.95	4.12	3.95	4.01	20800	4.01	up	up	correct
WRAP.US	Wrap Technologies Inc	20250723	1.45	1.49	1.4	1.47	148400	1.47	up	up	correct
WRLD.US	World Acceptance Corporation	20250723	166.71	172.64	166.71	171.3	43900	171.3	up	up	correct
WSBC.US	WesBanco Inc	20250723	32.85	32.93	32.32	32.76	519854	32.76	down	down	correct
WSBCP.US	WesBanco Inc	20250723	25.4	25.45	25.4	25.44	31700	25.0195	up	up	correct
WSBF.US	Waterstone Financial Inc	20250723	13.76	14.16	13.76	14.1	44300	14.1	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20250723	30.41	30.94	30.29	30.85	1062000	30.85	up	up	correct
WSFS.US	WSFS Financial Corporation	20250723	58.49	58.51	57.32	58.16	252876	57.9747	down	down	correct
WTBA.US	West Bancorporation Inc	20250723	19.88	19.8899	19.1908	19.37	32316	19.1097	down	down	correct
WTER.US	The Alkaline Water Company Inc	20250723	0.0205	0.0205	0.0183	0.0203	663527	0.0203	down	down	correct
WTFC.US	Wintrust Financial Corporation	20250723	136.79	136.79	133.79	135.47	450300	134.9282	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20250723	25	25	25	25	0	25
WTW.US	Weight Watchers International Inc	20250723	309	310.96	306.585	310.45	580465	310.45	up	up	correct
WVE.US	Wave Life Sciences Ltd	20250723	8	8.7	7.87	8.56	1612700	8.56	up	up	correct
WVFC.US	WVS Financial Corp	20250723	12.17	12.17	12.17	12.17	623	12.0696
WVVI.US	Willamette Valley Vineyards Inc	20250723	5	5	5	5	400	5
WVVIP.US	Willamette Valley Vineyards Inc	20250723	3.22	3.263	3.22	3.263	600	3.263	up	up	correct
WW.US	WW International Inc	20250723	39.3	40	38.18	38.83	236559	38.83	down	down	correct
WWD.US	Woodward Inc	20250723	252.94	257.62	252.94	257.38	421502	257.0873	up	up	correct
WYNN.US	Wynn Resorts Limited	20250723	108	108.95	107.03	107.64	1392637	107.3941	down	down	correct
XAIR.US	Beyond Air Inc	20250723	3.37	3.51	3.25	3.36	399455	3.36	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20250723	3.62	3.6999	3.57	3.63	67783	3.63	up	up	correct
XBIT.US	XBiotech Inc	20250723	3.15	3.18	3.01	3.1	67500	3.1	down	down	correct
XCAPX.US	ACAP Strategic Fund	20250723	27.39	27.39	27.39	27.39	0	27.39
XCUR.US	Exicure Inc	20250723	8.01	8.39	8.01	8.38	6600	8.38	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20250723	20.78	20.78	20.78	20.78	0	20.78
XEL.US	Xcel Energy Inc	20250723	73.22	73.56	72.07	72.5	3526700	72.5	down	down	correct
XELA.US	Exela Technologies Inc	20250723	0.0021	0.0234	0.0021	0.0234	4221	0.0234	up	up	correct
XELB.US	Xcel Brands Inc	20250723	1.55	1.5893	1.54	1.56	17606	1.56	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20250723	31.74	31.82	30.835	31.19	591900	31.19	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20250723	5.13	5.16	4.99	5.12	1252400	5.12	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20250723	1.51	1.52	1.47	1.5	763300	1.5	down	down	correct
XGN.US	Exagen Inc	20250723	7.3	7.5	7.22	7.32	1262700	7.32	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20250723	9.34	9.34	9.34	9.34	0	9.34
XLO.US	Xilio Therapeutics Inc. Common Stock	20250723	0.69	0.7	0.671	0.69	229600	0.69
XMTR.US	Xometry Inc. Class A Common Stock	20250723	31.98	32.81	31.94	32.47	488400	32.47	up	up	correct
XNCR.US	Xencor Inc	20250723	9.38	10.06	9.21	9.57	706500	9.57	up	up	correct
XNET.US	Xunlei Limited	20250723	4.76	5.025	4.72	4.96	511400	4.96	up	up	correct
XOMA.US	XOMA Corporation	20250723	25.66	25.97	25.45	25.93	16979	25.93	up	up	correct
XOMAO.US	XOMA Corporation	20250723	25.48	25.579	25.48	25.51	2600	25.51	up	up	correct
XOMAP.US	XOMA Corporation	20250723	25.577	25.87	25.577	25.87	1100	25.87	up	up	correct
XONE.US	The ExOne Company	20250723	49.53	49.54	49.52	49.53	54200	49.3473
XOS.US	Xos Inc	20250723	3.4	3.6	3.39	3.53	39306	3.53	up	down	incorrect
XOSWW.US	Xos Equity Warrants	20250723	0.0093	0.0095	0.008	0.008	7315	0.008	down	up	incorrect
XP.US	XP Inc	20250723	16.87	17.085	16.75	16.96	4032100	16.96	up	down	incorrect
XPEL.US	XPEL Inc	20250723	34.47	35.9	34.17	35.62	124800	35.62	up	down	incorrect
XPER.US	Xperi Holding Corporation	20250723	7.68	7.78	7.61	7.76	191300	7.76	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20250723	5.69	5.69	5.69	5.69	0	5.69
XRAY.US	DENTSPLY SIRONA Inc	20250723	16.65	17.09	16.5	16.85	5913900	16.85	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20250723	0.94	0.96	0.9001	0.9001	28756	0.9001	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20250723	5.94	6.8	5.94	6.65	10791100	6.65	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20250723	9.54	9.54	9.54	9.54	0	9.4689
XSICX.US	Voya Senior Income Fund Class	20250723	9.51	9.51	9.51	9.51	0	9.4439
XSIIX.US	ING Senior Incm Fd	20250723	9.5	9.5	9.5	9.5	0	9.4278
XSIWX.US	ING Senior Incm Fd	20250723	9.55	9.55	9.55	9.55	0	9.4772
XSLCX.US	Invesco Senior Loan Fund Class	20250723	5.69	5.69	5.69	5.69	0	5.69
XTLB.US	XTL Biopharmaceuticals Ltd	20250723	1.8	1.81	1.74	1.8	14800	1.8
XXII.US	22nd Century Group Inc. Common Stock	20250723	3.02	3.4	2.92	3.05	472300	3.05	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20250723	0.814	0.943	0.814	0.943	52000	0.943	up	up	correct
YI.US	111 Inc	20250723	7.32	7.45	7.1	7.35	4800	7.35	up	up	correct
YJ.US	Yunji Inc	20250723	1.959	1.959	1.89	1.89	7600	1.89	down	down	correct
YMAB.US	Y	20250723	4.46	4.85	4.42	4.81	301200	4.81	up	up	correct
YORW.US	The York Water Company	20250723	31.76	31.76	31.11	31.3	79636	31.3	down	down	correct
YQ.US	17 Education & Technology Group Inc	20250723	2.29	2.29	2.2	2.25	2400	2.25	down	down	correct
YTRA.US	Yatra Online Inc	20250723	0.915	0.932	0.915	0.923	9800	0.923	up	up	correct
Z.US	Zillow Group Inc	20250723	80.72	81.57	79.73	80.56	1986700	80.56	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20250723	331	337.07	328.58	336.77	368400	336.77	up	up	correct
ZCMD.US	Zhongchao Inc	20250723	1.07	1.108	1.04	1.04	13800	1.04	down	down	correct
ZD.US	Ziff Davis Inc.	20250723	32.22	33.48	31.78	32.9	439600	32.9	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20250723	1.53	1.59	1.47	1.54	16600	1.54	up	up	correct
ZEUS.US	Olympic Steel Inc	20250723	34.77	35.46	34.62	35.46	58734	35.46	up	up	correct
ZG.US	Zillow Group Inc	20250723	77.91	78.51	76.74	77.51	424700	77.51	down	down	correct
ZION.US	Zions Bancorporation National Association	20250723	57.29	57.31	55.93	56.54	1669910	56.0676	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20250723	23.24	23.24	23.15	23.157	1738	23.157	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20250723	13.25	13.25	13.25	13.25	0	13.25
ZKIN.US	ZK International Group Co. Ltd	20250723	2.55	2.609	2.36	2.54	55300	2.54	down	up	incorrect
ZLAB.US	Zai Lab Limited	20250723	37.2	37.84	37.1	37.37	842600	37.37	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20250723	75.345	76.06	74.58	76.05	2525200	76.05	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20250723	1.46	1.52	1.429	1.51	562800	1.51	up	up	correct
ZS.US	Zscaler Inc	20250723	285.075	286.31	280	283.37	1249100	283.37	down	down	correct
ZUMZ.US	Zumiez Inc	20250723	14.57	14.97	14.57	14.8	200900	14.8	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20250723	12.1	27.145	9.95	22.78	473742	22.78	up	up	correct
ZYXI.US	Zynex Inc	20250723	2.44	2.51	2.4	2.5	78400	2.5	up	down	incorrect