CollectAI

close-nasdaq_stocks

2025/07/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20250730	6.4	6.4	6.4	6.4	0	6.4
AACG.US	ATA Creativity Global	20250730	1.33	1.75	1.33	1.7	522359	1.7	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20250730	10.085	10.085	10.085	10.085	31300	10.085
AACIU.US	Armada Acquisition Corp. I Unit	20250730	10.15	10.15	10.15	10.15	1000	10.15
AAIDX.US	AAIDX	20250730	20.58	20.58	20.58	20.58	0	20.423
AAL.US	American Airlines Group Inc	20250730	11.43	11.63	11.31	11.51	73201200	11.51	up	up	correct
AAME.US	Atlantic American Corporation	20250730	2.23	2.34	2.2026	2.2612	35332	2.2612	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20250730	24.3	24.57	22.4	23.06	5050994	23.06	down	up	incorrect
AAON.US	AAON Inc	20250730	81.4	81.95	78.9095	80.74	1167727	80.74	down	up	incorrect
AAPL.US	Apple Inc	20250730	211.9	212.39	207.72	209.05	45512500	208.813	down	up	incorrect
AATC.US	Image Sensing Systems Inc	20250730	7.57	7.68	7.46	7.61	5400	7.4481	up	down	incorrect
ABCB.US	Ameris Bancorp	20250730	70.1	70.43	68.48	68.63	963900	68.63	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20250730	4.67	4.82	4.55	4.57	3826709	4.57	down	up	incorrect
ABEO.US	Abeona Therapeutics Inc	20250730	6.77	6.935	6.73	6.8	482314	6.8	up	up	correct
ABNB.US	Airbnb Inc	20250730	135.9	136.525	133.92	134.75	3502159	134.75	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20250730	1.43	1.6	1.41	1.46	624100	1.46	up	up	correct
ABR.US	PF	20250730	21.34	21.68	21.195	21.5865	16056	21.5865	up	up	correct
ABSI.US	Absci Corporation Common Stock	20250730	2.98	3.1699	2.88	2.92	8852758	2.92	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20250730	3.32	3.42	3.29	3.3	618324	3.3	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20250730	2.97	2.981	2.83	2.88	102027	2.88	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20250730	23	24.045	22.95	23.53	1842350	23.53	up	up	correct
ACB.US	Aurora Cannabis Inc	20250730	4.46	4.59	4.45	4.52	526775	4.52	up	up	correct
ACET.US	Adicet Bio Inc	20250730	0.7	0.746	0.6884	0.704	356547	0.704	up	up	correct
ACGL.US	Arch Capital Group Ltd	20250730	89.83	89.83	84.81	85.61	3698041	85.61	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20250730	17.11	17.32	17.06	17.17	29000	17.17	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20250730	20.68	20.782	20.6	20.66	18000	20.66	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20250730	22.37	22.59	21.905	22.45	1604351	22.45	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20250730	2.59	2.71	2.53	2.67	543466	2.67	up	up	correct
ACIU.US	AC Immune SA	20250730	2.35	2.3831	2.15	2.18	148313	2.18	down	down	correct
ACIW.US	ACI Worldwide Inc	20250730	43.7	44.49	43.39	43.71	787205	43.71	up	up	correct
ACLS.US	Axcelis Technologies Inc	20250730	73.99	74.615	71.78	72.89	433650	72.89	down	down	correct
ACMR.US	ACM Research Inc	20250730	31.955	32.54	31.6	32.06	1010280	32.06	up	up	correct
ACNB.US	ACNB Corporation	20250730	43.43	43.545	42.25	42.46	25122	42.46	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20250730	1.645	1.8594	1.5	1.53	6382054	1.53	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20250730	35.19	35.305	34.3	34.42	346400	34.2269	down	down	correct
ACTG.US	Acacia Research Corporation	20250730	3.77	3.8	3.58	3.61	226114	3.61	down	down	correct
ACVA.US	ACV Auctions Inc	20250730	14.14	14.3	13.98	14.11	2070700	14.11	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20250730	0.39	0.39	0.3	0.33	153440	6.6	down	down	correct
ADAG.US	Adagene Inc	20250730	1.98	2.09	1.98	2.01	25619	2.01	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20250730	0.109	0.1138	0.0983	0.0996	45973320	0.0996	down	down	correct
ADBE.US	Adobe Inc	20250730	370.68	370.72	363.48	364	3295204	364	down	down	correct
ADC.US	PA	20250730	17.16	17.24	17.03	17.09	17254	17.0068	down	down	correct
ADI.US	Analog Devices Inc	20250730	231.83	232.2	229.1	231.11	2324100	231.11	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20250730	0.5	0.5199	0.466	0.4741	4943259	0.4741	down	down	correct
ADMA.US	ADMA Biologics Inc	20250730	18.49	18.925	18.39	18.59	2670662	18.59	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20250730	1.91	2.09	1.87	1.915	165900	1.915	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20250730	0.0065	0.0065	0.0061	0.0062	30286	0.0062	down	down	correct
ADP.US	Automatic Data Processing Inc	20250730	299.31	315.98	298.69	310.94	2558231	310.94	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20250730	10.41	10.71	10.28	10.44	1298648	10.44	up	up	correct
ADSK.US	Autodesk Inc	20250730	306.08	309.81	305.485	308.14	960712	308.14	up	up	correct
ADTN.US	ADTRAN Inc	20250730	9.51	9.63	9.125	9.19	603234	9.19	down	down	correct
ADTX.US	Aditxt Inc	20250730	1.18	1.18	1.08	1.1	304260	1.1	down	down	correct
ADUS.US	Addus HomeCare Corporation	20250730	107.59	108.92	106.91	107.88	156809	107.88	up	up	correct
ADV.US	Advantage Solutions Inc	20250730	1.44	1.475	1.35	1.37	1305392	1.37	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20250730	2.48	2.6489	2.37	2.39	85459	2.39	down	down	correct
ADVWW.US	Advantage Solutions Inc	20250730	0.0144	0.0144	0.0105	0.0143	8471	0.0143	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20250730	8.36	8.36	8.3	8.3	300	8.3	down	down	correct
ADXS.US	Advaxis Inc	20250730	0.0401	0.0401	0.0401	0.0401	211	0.0401
AEAEU.US	AltEnergy Acquisition Corp. Unit	20250730	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20250730	3.3	4.04	3.16	3.59	339832	3.59	up	up	correct
AEHR.US	Aehr Test Systems	20250730	18.74	18.9	17.56	17.84	1136040	17.84	down	down	correct
AEI.US	Alset EHome International Inc	20250730	1.3	1.3799	1.21	1.25	122403	1.25	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20250730	143.68	145.21	142.48	144.07	432011	143.9767	up	up	correct
AEMD.US	Aethlon Medical Inc	20250730	1.2	1.23	1.1821	1.19	26940	1.19	down	down	correct
AEP.US	American Electric Power Company Inc	20250730	110.94	114.23	110.7	113.25	8827800	112.3239	up	up	correct
AEYE.US	AudioEye Inc	20250730	12.65	13.4232	12.5	12.88	166562	12.88	up	up	correct
AFBI.US	Affinity Bancshares Inc	20250730	19.05	19.05	19.01	19.01	1593	19.01	down	up	incorrect
AFCG.US	AFC Gamma Inc	20250730	4.55	4.61	4.43	4.46	139049	4.46	down	up	incorrect
AFIB.US	Acutus Medical Inc	20250730	0.0005	0.0005	0.0005	0.0005	0	0.0005
AFRM.US	Affirm Holdings Inc	20250730	67.96	69.42	66.53	67.43	4896924	67.43	down	up	incorrect
AFYA.US	Afya Limited	20250730	14.07	14.17	13.785	13.93	136303	13.93	down	up	incorrect
AGEN.US	Agenus Inc	20250730	5.82	6.2145	5.82	5.9	469979	5.9	up	up	correct
AGFY.US	Agrify Corporation	20250730	24.86	25.95	24.86	25.95	1100	25.95	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20250730	38.31	39.12	37.375	37.54	850669	37.54	down	down	correct
AGMH.US	AGM Group Holdings Inc	20250730	2.35	2.42	2.2	2.2	139053	2.2	down	down	correct
AGNC.US	AGNC Investment Corp	20250730	9.76	9.77	9.59	9.6	24386539	9.48	down	down	correct
AGNCM.US	AGNC Investment Corp	20250730	25.109	25.14	25.07	25.0872	4847	25.0872	down	down	correct
AGNCN.US	AGNC Investment Corp	20250730	25.66	25.8225	25.66	25.82	10026	25.82	up	up	correct
AGNCO.US	AGNC Investment Corp	20250730	25.53	25.57	25.501	25.57	6800	25.57	up	up	correct
AGNCP.US	AGNC Investment Corp.	20250730	25.42	25.42	25.33	25.42	14703	25.42
AGRI.US	AgriFORCE Growing Systems Ltd	20250730	4.05	4.94	3.56	4.73	835100	4.73	up	up	correct
AGYS.US	Agilysys Inc	20250730	118.37	119.51	116.395	116.88	285900	116.88	down	down	correct
AHCO.US	AdaptHealth Corp	20250730	9.33	9.45	9.1	9.13	997063	9.13	down	down	correct
AIHS.US	Senmiao Technology Limited	20250730	2.78	2.78	2.64	2.7	30841	2.7	down	down	correct
AIP.US	Arteris Inc. Common Stock	20250730	10.7	10.92	10.2	10.45	737361	10.45	down	down	correct
AIRG.US	Airgain Inc	20250730	4.6	5	4.6	4.71	10295	4.71	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20250730	6.2	6.475	6.04	6.14	510109	6.14	down	down	correct
AIRT.US	Air T Inc	20250730	22.63	24.8	22.51	23.505	1291	23.505	up	up	correct
AIRTP.US	Air T Inc	20250730	18.47	18.51	18.47	18.51	727	18.0217	up	up	correct
AKAM.US	Akamai Technologies Inc	20250730	79.49	79.52	77.81	78.06	1933675	78.06	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20250730	3.56	3.81	3.5391	3.66	3121971	3.66	up	up	correct
AKRO.US	Akero Therapeutics Inc	20250730	48.46	48.745	46.92	47.72	1160500	47.72	down	down	correct
AKTX.US	Akari Therapeutics Plc	20250730	1.0688	1.0688	1.01	1.01	12421	1.01	down	down	correct
ALCO.US	Alico Inc	20250730	32.57	32.66	32.07	32.27	23692	32.27	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20250730	5.14	5.3493	5	5.05	965979	5.05	down	down	correct
ALEC.US	Alector Inc	20250730	1.63	1.73	1.56	1.6	657189	1.6	down	down	correct
ALF.US	Alfi Inc	20250730	10.506	10.506	10.506	10.506	0	10.506
ALGM.US	Allegro MicroSystems Inc	20250730	34.41	34.505	33.16	33.87	2909506	33.87	down	down	correct
ALGN.US	Align Technology Inc	20250730	205.41	207.08	201.88	203.57	2687400	203.57	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20250730	8.01	8.5478	7.7	7.93	49068	7.93	down	down	correct
ALGT.US	Allegiant Travel Company	20250730	50.92	52.125	50.1675	50.67	350197	50.67	down	down	correct
ALHC.US	Alignment Healthcare Inc	20250730	12.1	13.125	12.01	13	9027194	13	up	up	correct
ALKS.US	Alkermes plc	20250730	27.4	28.6701	26.56	27.93	5149794	27.93	up	up	correct
ALKT.US	Alkami Technology Inc	20250730	26.71	26.9714	25.96	26.16	1129837	26.16	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20250730	1.44	1.5	1.265	1.29	9255398	1.29	down	down	correct
ALLT.US	Allot Ltd	20250730	7.75	7.86	7.58	7.72	414389	7.72	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20250730	335	345.98	333.03	339.8	2058300	339.8	up	up	correct
ALOT.US	AstroNova Inc	20250730	11.34	11.41	11.3	11.35	2870	11.35	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20250730	0.0001	0.01	0.0001	0.0003	50896	0.0003	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20250730	55.76	56.7	55.535	55.84	249966	55.84	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20250730	22.46	22.46	21.565	21.69	83565	21.69	down	down	correct
ALT.US	Altimmune Inc	20250730	3.896	3.9	3.58	3.65	3318051	3.65	down	down	correct
ALTO.US	Alto Ingredients Inc	20250730	1.11	1.11	1.0301	1.04	463362	1.04	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20250730	0.59	0.615	0.57	0.597	574529	0.597	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20250730	2.59	2.63	2.4	2.52	228200	2.52	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20250730	29.75	30.265	29.145	29.29	197977	29.1481	down	up	incorrect
AMAT.US	Applied Materials Inc	20250730	189.73	190.87	187.735	189.39	4018496	188.8488	down	down	correct
AMBA.US	Ambarella Inc	20250730	69.33	69.8416	66.8175	67.61	545007	67.61	down	down	correct
AMCX.US	AMC Networks Inc	20250730	6	6.1	5.83	5.94	590723	5.94	down	down	correct
AMD.US	Advanced Micro Devices Inc	20250730	175.605	180.37	173.8	179.51	64820289	179.51	up	up	correct
AMED.US	Amedisys Inc	20250730	98.4	98.765	97.66	98.69	1032664	98.69	up	up	correct
AMGN.US	Amgen Inc	20250730	304.33	305.57	299.66	301.37	1550400	298.9449	down	down	correct
AMKR.US	Amkor Technology Inc	20250730	25.235	25.38	23.18	23.94	4966505	23.94	down	down	correct
AMPG.US	AmpliTech Group Inc	20250730	3.1	3.1988	2.91	3.02	465093	3.02	down	down	correct
AMPGW.US	AmpliTech Group Inc	20250730	0.531	0.59	0.525	0.59	1100	0.59	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20250730	21.7	21.84	21.23	21.34	304733	21.34	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20250730	12.84	12.98	12.55	12.72	924498	12.72	down	down	correct
AMRK.US	A	20250730	21.7	21.88	21.17	21.41	173741	21.41	down	down	correct
AMRN.US	Amarin Corporation plc	20250730	14.98	15.2994	14.49	14.97	84730	14.97	down	down	correct
AMSC.US	American Superconductor Corporation	20250730	43.55	44.8499	43.24	43.94	1223483	43.94	up	up	correct
AMSF.US	AMERISAFE Inc	20250730	45.93	45.935	44.88	45.13	115682	45.13	down	down	correct
AMST.US	Amesite Inc	20250730	3.03	3.2248	2.95	2.97	44109	2.97	down	down	correct
AMTB.US	Amerant Bancorp Inc	20250730	20.13	20.25	19.54	19.6	235700	19.5139	down	down	correct
AMTX.US	Aemetis Inc	20250730	2.85	2.95	2.775	2.86	689098	2.86	up	up	correct
AMWD.US	American Woodmark Corporation	20250730	55.46	55.71	53.255	54.04	126812	54.04	down	down	correct
AMZN.US	Amazon.com Inc	20250730	231.64	231.8	229.29	230.19	32993270	230.19	down	down	correct
ANAB.US	AnaptysBio Inc	20250730	26.565	26.565	23.605	24.98	774911	24.98	down	down	correct
ANDE.US	The Andersons Inc	20250730	36.71	37.71	36.28	36.47	270437	36.47	down	up	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20250730	3.05	3.1	2.87	2.88	337884	2.88	down	up	incorrect
ANGI.US	Angi Inc	20250730	16.7	16.7	15.99	16.01	542860	16.01	down	up	incorrect
ANGO.US	AngioDynamics Inc	20250730	9.14	9.295	8.93	8.96	543132	8.96	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20250730	10.75	10.88	8.025	8.1	761329	8.1	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20250730	64.56	66.39	63.3471	64.03	253646	64.03	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20250730	3.26	3.2786	3.12	3.16	87777	3.16	down	down	correct
ANNX.US	Annexon Inc	20250730	2.38	2.74	2.37	2.59	1572038	2.59	up	up	correct
ANTE.US	AirNet Technology Inc	20250730	1.25	1.4	1.12	1.39	99501	1.39	up	up	correct
ANY.US	Sphere 3D Corp	20250730	0.57	0.59	0.5311	0.5401	379529	0.5401	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20250730	27.88	28	26.57	27.01	176165	27.01	down	down	correct
AOUT.US	American Outdoor Brands Inc	20250730	9.69	9.86	9.26	9.47	87199	9.47	down	down	correct
APA.US	APA Corporation	20250730	19.52	19.62	19.115	19.48	7927112	19.48	down	down	correct
APDN.US	Applied DNA Sciences Inc	20250730	4.84	4.975	4.7733	4.815	32443	4.815	down	down	correct
APEI.US	American Public Education Inc	20250730	28.96	29.4944	28.7	28.88	133011	28.88	down	down	correct
API.US	Agora Inc	20250730	3.83	3.975	3.76	3.88	535377	3.88	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20250730	19.28	20.17	18.875	19	3856862	19	down	down	correct
APLT.US	Applied Therapeutics Inc	20250730	0.4401	0.455	0.4242	0.4303	631397	0.4303	down	down	correct
APM.US	Aptorum Group Limited	20250730	1.61	1.72	1.59	1.66	59598	1.66	up	up	correct
APOG.US	Apogee Enterprises Inc	20250730	42.55	43.59	42.29	42.48	176445	42.48	down	down	correct
APP.US	AppLovin Corporation	20250730	362.53	366.8	358.55	363.31	2247113	363.31	up	up	correct
APPF.US	AppFolio Inc	20250730	261.72	262.89	257.5929	259.2	216321	259.2	down	down	correct
APPN.US	Appian Corporation	20250730	28.85	29.035	28.09	28.63	880363	28.63	down	down	correct
APPS.US	Digital Turbine Inc	20250730	5.13	5.27	4.99	4.995	2966354	4.995	down	down	correct
APRE.US	Aprea Therapeutics Inc	20250730	1.77	1.89	1.7	1.84	101656	1.84	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20250730	2.87	2.9598	2.87	2.92	24735	2.92	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20250730	1.85	1.85	1.8	1.83	6125	1.83	down	down	correct
APYX.US	Apyx Medical Corporation	20250730	1.96	2.2	1.88	1.9	65729	1.9	down	down	correct
AQB.US	AquaBounty Technologies Inc	20250730	0.741	0.7484	0.71	0.714	21072	0.714	down	down	correct
AQMS.US	Aqua Metals Inc	20250730	0.45	0.4699	0.4433	0.4488	28663	4.488	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20250730	3.97	4.1	3.9	3.92	673503	3.92	down	down	correct
ARAY.US	Accuray Incorporated	20250730	1.38	1.39	1.34	1.34	483097	1.34	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20250730	1.41	1.43	1.37	1.38	1134579	1.38	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20250730	0.2102	0.2252	0.2101	0.2252	765	0.2252	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20250730	0.31	0.32	0.2808	0.2917	1640059	0.2917	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20250730	3.03	3.03	2.85	2.85	1000	2.85	down	down	correct
ARCB.US	ArcBest Corporation	20250730	76.15	78.16	68.4198	71.67	1508171	71.55	down	down	correct
ARCC.US	Ares Capital Corporation	20250730	22.64	22.935	22.525	22.63	3996227	22.63	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20250730	13.29	13.565	12.57	12.67	507402	12.67	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20250730	0.0001	0.0001	0.0001	0.0001	0	0.0001
ARDX.US	Ardelyx Inc	20250730	4.29	4.47	4.28	4.34	4005941	4.34	up	up	correct
AREC.US	American Resources Corporation	20250730	1.07	1.0772	1	1.02	1508916	1.02	down	down	correct
ARGO.US	PA	20250730	25.23	25.25	25.23	25.2401	5653	25.2401	up	up	correct
ARGX.US	argenx SE	20250730	599.39	608.28	596.01	598.89	565200	598.89	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20250730	9.23	9.52	8.8609	8.95	2153207	8.95	down	down	correct
ARKO.US	Arko Corp	20250730	4.49	4.54	4.17	4.19	332597	4.1641	down	down	correct
ARKOW.US	Arko Corp	20250730	0.0199	0.0199	0.0198	0.0199	4099	0.0199
ARKR.US	Ark Restaurants Corp	20250730	8.8171	8.96	8.52	8.55	8525	8.55	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20250730	26.67	27.4281	26.17	26.41	386548	25.8089	down	down	correct
AROW.US	Arrow Financial Corporation	20250730	27.16	27.63	26.745	26.83	40109	26.5468	down	down	correct
ARQQ.US	Arqit Quantum Inc	20250730	34.25	35.5	32.77	33.35	385945	33.35	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20250730	0.3	0.38	0.3	0.3199	105389	0.3199	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20250730	15.14	15.3781	14.335	14.58	1498765	14.58	down	down	correct
ARRY.US	Array Technologies Inc	20250730	6.865	6.995	6.53	6.64	6182205	6.64	down	down	correct
ARTL.US	Artelo Biosciences Inc	20250730	12.01	12.4852	11.61	12.37	65863	12.37	up	down	incorrect
ARTNA.US	Artesian Resources Corporation	20250730	32.71	33.79	32.71	33.12	39100	32.8148	up	down	incorrect
ARTW.US	Art's	20250730	3.09	3.33	3.04	3.16	65548	3.16	up	down	incorrect
ARVN.US	Arvinas Inc	20250730	7.55	8.15	7.55	7.58	2854433	7.58	up	down	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20250730	16.26	16.545	15.51	15.705	1548182	15.705	down	up	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20250730	21.1	21.1	21.1	21.1	0	20.95
ASLE.US	AerSale Corporation	20250730	6.31	6.34	6.085	6.12	325649	6.12	down	up	incorrect
ASMB.US	Assembly Biosciences Inc	20250730	18.62	18.93	17.73	17.9	16146	17.9	down	down	correct
ASML.US	ASML Holding N.V	20250730	716.89	724.02	715.5	721.45	1407000	721.45	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20250730	54.1	54.1	51.95	52.21	1527957	52.21	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20250730	10.26	10.26	10.26	10.26	0	10.26
ASPCU.US	Alpha Capital Acquisition Company	20250730	10.5	10.5	10.5	10.5	0	10.5
ASPS.US	Altisource Portfolio Solutions S.A	20250730	9.9	10.03	9.3	9.5	24389	9.5	down	down	correct
ASPU.US	Aspen Group Inc	20250730	0.055	0.063	0.055	0.055	12900	0.055
ASRT.US	Assertio Holdings Inc	20250730	0.7001	0.7198	0.7001	0.7035	121499	0.7035	up	up	correct
ASRV.US	AmeriServ Financial Inc	20250730	2.89	2.89	2.8	2.8	3071	2.7713	down	down	correct
ASTC.US	Astrotech Corporation	20250730	5.463	5.52	5.43	5.46	2005	5.46	down	down	correct
ASTE.US	Astec Industries Inc	20250730	40.27	40.8	39.39	39.52	149725	39.401	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20250730	5.25	5.68	5.05	5.64	2883745	5.64	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20250730	0.2501	0.265	0.2142	0.22	39018	0.22	down	down	correct
ASTS.US	AST SpaceMobile Inc	20250730	53.6	55.78	53.2317	54.29	7964489	54.29	up	up	correct
ASUR.US	Asure Software Inc	20250730	10.21	10.24	9.69	9.7	110135	9.7	down	down	correct
ASYS.US	Amtech Systems Inc	20250730	4.62	4.72	4.62	4.62	11357	4.62
ATAI.US	ATAI Life Sciences N.V. Common Shares	20250730	3.39	3.55	3.3	3.47	5649750	3.47	up	up	correct
ATEC.US	Alphatec Holdings Inc	20250730	10.96	11.09	10.62	10.73	1196890	10.73	down	down	correct
ATER.US	Aterian Inc	20250730	1.26	1.27	1.225	1.23	59594	1.23	down	down	correct
ATEX.US	Anterix Inc	20250730	21.58	22.28	21.2576	21.78	125059	21.78	up	up	correct
ATHA.US	Athira Pharma Inc	20250730	0.399	0.41	0.3415	0.357	499862	0.357	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20250730	5.28	5.36	5.12	5.17	57832	5.17	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20250730	49.02	50.43	48.96	49.55	41175	49.55	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20250730	24.5	24.5	24.465	24.465	800	24.465	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20250730	21.96	22.25	21.96	22	8800	22	up	down	incorrect
ATLO.US	Ames National Corporation	20250730	18.56	18.87	18.111	18.26	17510	18.26	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20250730	0.079	0.079	0.079	0.079	0	0.079
ATNF.US	180 Life Sciences Corp	20250730	3.16	3.95	3.16	3.515	4327900	3.515	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20250730	0.0139	0.0162	0.0114	0.0132	742758	0.0132	down	up	incorrect
ATNI.US	ATN International Inc	20250730	17.3	17.4	16.7425	17.16	48497	17.16	down	up	incorrect
ATOM.US	Atomera Incorporated	20250730	5.02	5.18	4.97	5.03	222629	5.03	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20250730	0.91	0.94	0.87	0.872	1458854	0.872	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20250730	11.91	12.8478	11.81	12.11	90409	12.11	up	up	correct
ATRC.US	AtriCure Inc	20250730	37.7	38.11	34.4	35.13	2850054	35.13	down	down	correct
ATRO.US	Astronics Corporation	20250730	34.81	36.19	34.73	36.18	656500	36.18	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20250730	0.455	0.455	0.455	0.455	318	0.455
ATXS.US	Astria Therapeutics Inc	20250730	6.48	7.34	6.44	6.73	322188	6.73	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20250730	33.25	33.26	31.96	32.23	1343757	31.8799	down	down	correct
AUDC.US	AudioCodes Ltd	20250730	10	10.42	10	10.18	183601	9.9772	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20250730	3.7365	3.8387	3.57	3.63	53967	3.63	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20250730	9.06	9.42	8.835	9.05	2420576	9.05	down	down	correct
AUR.US	Aurora Innovation Inc	20250730	5.97	5.99	5.73	5.79	15260270	5.79	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20250730	6.84	6.98	6.54	6.59	241107	6.59	down	down	correct
AUROW.US	Aurora Innovation Inc	20250730	0.85	0.8999	0.81	0.8305	59947	0.8305	down	down	correct
AUTL.US	Autolus Therapeutics plc	20250730	2.46	2.6	2.42	2.49	2112542	2.49	up	up	correct
AUUD.US	Auddia Inc	20250730	4.72	4.72	4.44	4.55	30400	4.55	down	down	correct
AUUDW.US	Auddia Inc	20250730	0.0215	0.0232	0.0196	0.0231	3300	0.0231	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20250730	4.02	4.08	3.96	3.99	448003	3.99	down	down	correct
AVAV.US	AeroVironment Inc	20250730	268	270.87	265.35	267.8	707754	267.8	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20250730	10.74	11.025	10.5702	10.7	756775	10.7	down	up	incorrect
AVDX.US	AvidXchange Holdings Inc. Common Stock	20250730	9.86	9.87	9.86	9.86	1988441	9.86
AVGO.US	Broadcom Inc	20250730	297.15	303.26	295.8	302.62	16738900	302.62	up	down	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20250730	3.8	3.9667	3.64	3.67	392586	3.67	down	down	correct
AVNW.US	Aviat Networks Inc	20250730	23.06	23.142	21.86	21.96	77231	21.96	down	down	correct
AVO.US	Mission Produce Inc	20250730	12.29	12.5004	12.235	12.31	238098	12.31	up	up	correct
AVPT.US	Avepoint Inc	20250730	18.91	19.56	18.71	19.31	1779300	19.31	up	up	correct
AVT.US	Avnet Inc	20250730	55	55.57	54.73	55.15	1108600	55.15	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20250730	6.65	7.11	6.51	6.66	56840	6.66	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20250730	11.44	11.625	10.93	11.17	759941	11.17	down	up	incorrect
AWRE.US	Aware Inc	20250730	2.38	2.4897	2.36	2.36	38299	2.36	down	down	correct
AXGN.US	AxoGen Inc	20250730	13.35	13.73	12.99	13.2	1593600	13.2	down	down	correct
AXON.US	Axon Enterprise Inc	20250730	728.74	749.8	725	748.6	448258	748.6	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20250730	101.35	103.99	100.57	101.26	598400	101.26	down	down	correct
AXTI.US	AXT Inc	20250730	2.29	2.29	2.11	2.12	331679	2.12	down	down	correct
AYRO.US	Ayro Inc	20250730	7.02	7.5	6.9	7.49	184031	7.49	up	up	correct
AYTU.US	Aytu Biopharma Inc	20250730	2.49	2.6	2.38	2.46	86112	2.46	down	down	correct
AZN.US	AstraZeneca PLC	20250730	75.555	76.73	75.36	76.59	10271120	76.0713	up	up	correct
BAC.US	PQ	20250730	17.49	17.62	17.49	17.54	94057	17.2759	up	up	correct
BAND.US	Bandwidth Inc	20250730	13.24	14.2765	13	13.86	639091	13.86	up	up	correct
BANF.US	BancFirst Corporation	20250730	127.26	127.73	124.62	125.03	152216	125.03	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20250730	25.85	25.85	25.85	25.85	0	25.85
BANR.US	Banner Corporation	20250730	64.76	64.83	62.595	62.82	243439	62.3351	down	down	correct
BANX.US	StoneCastle Financial Corp	20250730	20.69	20.92	20.58	20.75	4400	20.75	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20250730	3	3.2	2.97	3.18	65504	3.18	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20250730	24.29	24.31	24.235	24.265	518126	24.265	down	down	correct
BATRA.US	The Liberty Braves Group	20250730	48.09	48.548	47.89	47.94	36300	47.94	down	down	correct
BATRK.US	The Liberty Braves Group	20250730	45.08	45.62	44.78	44.85	328400	44.85	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20250730	6.96	7.04	6.8	6.83	51051	6.83	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20250730	4.23	4.23	4.21	4.21	1194	4.21	down	down	correct
BBIG.US	Vinco Ventures Inc	20250730	0.0001	0.0001	0.0001	0.0001	12642	0.0001
BBIO.US	BridgeBio Pharma Inc	20250730	46.265	46.77	45.1058	45.62	1683555	45.62	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20250730	2.8	2.81	2.7258	2.77	48559	2.77	down	down	correct
BBSI.US	Barrett Business Services Inc	20250730	46.08	46.9	43.89	46.54	150832	46.4595	up	up	correct
BCAB.US	BioAtla Inc	20250730	0.348	0.3669	0.3468	0.3629	764961	0.3629	up	up	correct
BCBP.US	BCB Bancorp Inc	20250730	8.51	8.51	8.33	8.45	95130	8.2915	down	down	correct
BCDA.US	BioCardia Inc	20250730	2.24	2.24	2.16	2.19	21062	2.19	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20250730	0.73	0.77	0.71	0.725	84653	0.725	down	down	correct
BCML.US	BayCom Corp	20250730	27.4	27.7025	26.64	26.77	17165	26.77	down	down	correct
BCOR.US	Blucora Inc	20250730	33.313	33.62	33.09	33.09	5700	33.09	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20250730	11.29	11.33	11.145	11.145	8503	11.145	down	down	correct
BCPC.US	Balchem Corporation	20250730	151.98	153.05	149.73	152.09	326392	152.09	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20250730	8.25	8.39	8.1225	8.22	3087444	8.22	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20250730	0.8	0.8148	0.8	0.803	732566	0.803	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20250730	0.0386	0.0484	0.0386	0.0484	315	0.0484	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20250730	8.68	8.88	8.46	8.51	177624	8.51	down	down	correct
BDSX.US	Biodesix Inc	20250730	0.3979	0.4049	0.3634	0.3785	738147	0.3785	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20250730	2.84	2.97	2.795	2.82	670100	2.82	down	down	correct
BEAM.US	Beam Therapeutics Inc	20250730	20.5	21.4	20	20.15	2780785	20.15	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20250730	1.2	1.24	1.15	1.16	57469	1.16	down	down	correct
BEEM.US	Beam Global	20250730	2.26	2.54	2.26	2.34	271329	2.34	up	down	incorrect
BELFA.US	Bel Fuse Inc	20250730	115	117.23	109.805	111.11	9897	111.11	down	up	incorrect
BELFB.US	Bel Fuse Inc	20250730	130.7	131.68	124.63	125.91	186454	125.91	down	up	incorrect
BFC.US	Bank First Corporation	20250730	123.79	124.5	118.6875	119.61	137120	119.61	down	up	incorrect
BFIN.US	BankFinancial Corporation	20250730	11.51	11.585	11.17	11.18	62132	11.0843	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20250730	1.08	1.08	1.045	1.05	51608	1.05	down	down	correct
BFST.US	Business First Bancshares Inc	20250730	24.69	24.955	23.75	23.98	97786	23.8421	down	down	correct
BGFV.US	Big 5 Sporting Goods Corporation	20250730	1.41	1.42	1.41	1.41	96692	1.41
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20250730	1.82	1.8435	1.75	1.79	63848	1.79	down	down	correct
BHF.US	Brighthouse Financial Inc	20250730	48.21	48.21	46.495	47.15	901829	47.15	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20250730	18.82	18.84	18.4501	18.65	66721	18.65	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20250730	12.65	12.65	11.55	11.87	142200	11.87	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20250730	14.22	14.22	13.49	13.6	320500	13.6	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20250730	17.45	17.45	16.57	16.93	178500	16.93	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20250730	16.78	16.8	16.358	16.53	162500	16.53	down	down	correct
BIDU.US	Baidu Inc	20250730	86.76	87.09	85.47	85.94	2543800	85.94	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20250730	4.95	4.985	4.76	4.78	1496012	4.78	down	down	correct
BIIB.US	Biogen Inc	20250730	128.56	129.78	125.97	126.64	1892100	126.64	down	down	correct
BILI.US	Bilibili Inc	20250730	22.43	22.945	22.02	22.28	3898776	22.28	down	down	correct
BIMI.US	BIMI International Medical Inc	20250730	0.0001	0.0002	0.0001	0.0002	837	0.0002	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20250730	3.63	3.68	3.47	3.47	102199	3.47	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20250730	10.06	10.62	9.98	10.34	18600	10.34	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20250730	1.24	1.26	1.18	1.2	25331230	1.2	down	down	correct
BIVI.US	BioVie Inc	20250730	6.92	7.0979	6.61	6.67	56485	6.67	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20250730	1.6	1.6	1.54	1.54	45455	1.54	down	down	correct
BJRI.US	BJ's Restaurants Inc	20250730	37.4	37.81	36.42	36.72	826801	36.72	down	up	incorrect
BKNG.US	Booking Holdings Inc	20250730	5490	5691.57	5432.05	5612.91	371683	5612.91	up	up	correct
BKR.US	Baker Hughes Company	20250730	45.7	46.13	45.04	45.53	12435400	45.2906	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20250730	14.92	15.03	14.78	15.03	1700	15.03	up	up	correct
BKYI.US	BIO	20250730	0.799	0.8105	0.7821	0.8	44654	0.8	up	up	correct
BL.US	BlackLine Inc	20250730	55.96	56.24	54.965	55.15	474197	55.15	down	down	correct
BLBD.US	Blue Bird Corporation	20250730	45.56	46.075	44.53	45.02	341796	45.02	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20250730	7.55	8.05	7.52	7.53	73600	7.53	down	down	correct
BLDE.US	Blade Air Mobility Inc	20250730	3.94	3.99	3.83	3.88	525221	3.88	down	up	incorrect
BLDEW.US	Blade Air Mobility Inc	20250730	0.26	0.2775	0.2101	0.2101	9512	0.2101	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20250730	1.9093	1.9093	1.81	1.83	4911628	1.83	down	up	incorrect
BLFS.US	BioLife Solutions Inc	20250730	22.22	22.4963	21.5	21.82	289952	21.82	down	up	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20250730	8.83	9	8.63	8.7	132145	8.7	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20250730	1.46	1.63	1.46	1.47	199567	1.47	up	down	incorrect
BLKB.US	Blackbaud Inc	20250730	71	74.88	70.22	71.61	721984	71.61	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20250730	9.46	9.94	9.43	9.55	2045875	9.351	up	down	incorrect
BLNK.US	Blink Charging Co	20250730	1	1.04	0.989	0.9987	1909204	0.9987	down	down	correct
BLRX.US	BioLineRx Ltd	20250730	4.2	4.32	3.96	4.01	49017	4.01	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20250730	5.2	5.248	5.09	5.13	270721	5.13	down	down	correct
BMBL.US	Bumble Inc	20250730	7.66	7.755	7.555	7.57	2336064	7.57	down	down	correct
BMEA.US	Biomea Fusion Inc	20250730	1.69	1.74	1.64	1.66	539468	1.66	down	down	correct
BMRA.US	Biomerica Inc	20250730	3.43	3.68	3.41	3.52	39262	3.52	up	up	correct
BMRC.US	Bank of Marin Bancorp	20250730	23.25	23.48	22.45	22.7	109159	22.4461	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20250730	58.68	59.62	58.26	58.81	2543562	58.81	up	up	correct
BNGO.US	Bionano Genomics Inc	20250730	3.11	3.1154	2.99	3.02	92024	3.02	down	down	correct
BNR.US	Burning Rock Biotech Limited	20250730	5.8	6.59	5.8	6.47	9887	6.47	up	up	correct
BNTC.US	Benitec Biopharma Inc	20250730	11.05	11.7199	11.05	11.25	33713	11.25	up	up	correct
BNTX.US	BioNTech SE	20250730	112.21	113.3	109.48	110.05	658063	110.05	down	up	incorrect
BOKF.US	BOK Financial Corporation	20250730	104.55	105.19	102.965	103.69	310125	103.1241	down	up	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20250730	6.11	6.11	5.81	5.81	30319	5.81	down	up	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20250730	1.34	1.3698	1.3	1.32	119460	1.32	down	up	incorrect
BOOM.US	DMC Global Inc	20250730	8.48	8.87	8.0014	8.17	98619	8.17	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20250730	5	5	4.84	4.91	22536	4.91	down	down	correct
BOXL.US	Boxlight Corporation	20250730	2.05	2.15	1.84	1.92	17559	1.92	down	down	correct
BPOP.US	Popular Inc	20250730	115.16	115.33	113.78	114.2	318206	114.2	down	down	correct
BPRN.US	The Bank of Princeton	20250730	31.25	31.25	30.49	30.49	8019	30.1923	down	up	incorrect
BPTH.US	Bio	20250730	0.15	0.154	0.145	0.1518	4612	0.1518	up	down	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20250730	15.24	15.35	15.24	15.35	8900	15.35	up	down	incorrect
BPYPN.US	Brookfield Property Partners L.P	20250730	12.944	12.96	12.91	12.96	1700	12.96	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20250730	14.385	14.39	14.06	14.06	8500	14.06	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20250730	14.32	14.75	14.32	14.46	16500	14.46	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20250730	4.21	4.22	4.025	4.05	39309	4.05	down	down	correct
BRID.US	Bridgford Foods Corporation	20250730	7.7638	7.7638	7.7638	7.7638	260	7.7638
BRKL.US	Brookline Bancorp Inc	20250730	10.65	10.77	10.46	10.51	361402	10.3692	down	down	correct
BRKR.US	Bruker Corporation	20250730	42.27	42.27	40.26	40.895	1863036	40.895	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20250730	1.5	1.5546	1.4723	1.49	31677	1.3252	down	down	correct
BROG.US	Brooge Energy Limited	20250730	2.87	3.03	2.65	2.69	4860	2.69	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20250730	1.52	1.67	1.42	1.48	350863	1.48	down	down	correct
BRY.US	Berry Corporation	20250730	3.2	3.2	3.065	3.08	633448	3.0475	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20250730	29.51	29.595	28.535	28.66	1046090	28.66	down	down	correct
BSBK.US	Bogota Financial Corp	20250730	8.1596	8.1596	8.1	8.11	957	8.11	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20250730	16.87	17.85	16.1	16.24	32814	16.045	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20250730	0.044	0.045	0.044	0.045	31400	0.045	up	up	correct
BSGM.US	BioSig Technologies Inc	20250730	4.51	5.02	4.35	4.52	655199	4.52	up	up	correct
BSRR.US	Sierra Bancorp	20250730	30.12	30.405	29.28	29.39	30059	29.133	down	down	correct
BSVN.US	Bank7 Corp	20250730	47.145	47.145	44.95	45.09	11486	45.09	down	down	correct
BSY.US	Bentley Systems Incorporated	20250730	58.87	58.973	57.535	58.08	2436225	58.08	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20250730	1.57	1.59	1.39	1.43	390235	1.43	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20250730	1.495	1.58	1.4508	1.5656	9500	1.5656	up	up	correct
BTBT.US	Bit Digital Inc	20250730	2.93	3.04	2.78	2.84	27645320	2.84	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20250730	4.76	5.03	4.58	4.83	4921395	4.83	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20250730	0.4013	0.449	0.4013	0.449	36374	0.449	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20250730	7.24	7.3	7.224	7.26	313600	7.1814	up	up	correct
BUSE.US	First Busey Corporation	20250730	22.98	23.13	22.47	22.62	416077	22.62	down	down	correct
BVS.US	Bioventus Inc	20250730	6.49	6.91	6.38	6.54	996766	6.54	up	up	correct
BWAY.US	BrainsWay Ltd	20250730	11.98	11.98	11.6601	11.75	14767	11.75	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20250730	16.12	16.27	15.58	15.785	83181	15.785	down	down	correct
BWEN.US	Broadwind Inc	20250730	2.95	2.9893	2.68	2.72	287300	2.72	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20250730	40.74	40.74	38.455	38.74	29840	38.5456	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20250730	35.22	35.73	34.51	34.69	191557	34.69	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20250730	12.67	13.26	12.173	13.16	176400	12.8794	up	up	correct
BYFC.US	Broadway Financial Corporation	20250730	7.71	8.13	7.71	8.01	3858	8.01	up	up	correct
BYND.US	Beyond Meat Inc	20250730	3.26	3.45	3.22	3.24	2440077	3.24	down	down	correct
BYRN.US	Byrna Technologies Inc	20250730	22.52	22.85	21.77	22.12	468600	22.12	down	down	correct
BYSI.US	BeyondSpring Inc	20250730	1.98	2.05	1.95	2.03	19867	2.03	up	up	correct
BZ.US	Kanzhun Ltd ADR	20250730	19.35	19.52	18.9901	19.15	1247519	19.15	down	down	correct
BZUN.US	Baozun Inc	20250730	2.8	3.04	2.76	2.83	658161	2.83	up	up	correct
CAAS.US	China Automotive Systems Inc	20250730	4.17	4.195	4	4	35446	4	down	down	correct
CABA.US	Cabaletta Bio Inc	20250730	1.62	1.65	1.56	1.56	950801	1.56	down	down	correct
CAC.US	Camden National Corporation	20250730	37.08	38.69	36.57	37.11	155140	37.11	up	up	correct
CACC.US	Credit Acceptance Corporation	20250730	515.88	519.79	499.36	504.55	65127	504.55	down	down	correct
CADCX.US	CADCX	20250730	24.92	24.92	24.92	24.92	0	24.766
CADE.US	PA	20250730	20.89	20.92	20.7424	20.81	4703	20.4794	down	down	correct
CADEX.US	CADEX	20250730	25.05	25.05	25.05	25.05	0	24.878
CADFX.US	CION Ares Diversified Credit Fund W	20250730	25.33	25.33	25.33	25.33	0	25.159
CADL.US	Candel Therapeutics Inc. Common Stock	20250730	6.5	6.9317	6.4702	6.57	641489	6.57	up	up	correct
CADSX.US	CADSX	20250730	25.17	25.17	25.17	25.17	0	25.007
CADUX.US	CADUX	20250730	25.31	25.31	25.31	25.31	0	25.129
CADWX.US	CADWX	20250730	25.14	25.14	25.14	25.14	0	24.97
CAKE.US	The Cheesecake Factory Incorporated	20250730	66	67.63	64.19	66.47	3615700	66.1786	up	up	correct
CALA.US	Calithera Biosciences Inc	20250730	0.0001	0.0001	0.0001	0.0001	0	0.0001
CALM.US	Cal	20250730	109.01	112.17	108.56	111.16	1475920	108.7344	up	up	correct
CAMP.US	CalAmp Corp	20250730	1.6	1.68	1.55	1.65	39600	1.65	up	up	correct
CAMT.US	Camtek Ltd	20250730	98.77	100.14	97.8265	98.35	256330	98.35	down	down	correct
CAN.US	Canaan Inc	20250730	0.686	0.699	0.65	0.654	32312800	0.654	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20250730	7.93	8.48	7.5104	8.18	6035184	8.18	up	up	correct
CAR.US	Avis Budget Group Inc	20250730	183.62	183.62	167.65	172.46	2988700	172.46	down	down	correct
CARE.US	Carter Bankshares Inc	20250730	17.95	17.95	17.41	17.44	96607	17.44	down	down	correct
CARG.US	CarGurus Inc	20250730	32.95	33.3323	32.78	32.99	735736	32.99	up	up	correct
CARV.US	Carver Bancorp Inc	20250730	2.1	2.27	2.1	2.11	31359	2.11	up	up	correct
CASH.US	Meta Financial Group Inc	20250730	78.01	78.39	76.45	76.75	249820	76.75	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20250730	1.55	1.58	1.48	1.52	25291	1.52	down	down	correct
CASS.US	Cass Information Systems Inc	20250730	41.39	41.715	40.23	40.35	57532	40.35	down	down	correct
CASY.US	Casey's General Stores Inc	20250730	522.97	527.9255	521.56	525.12	174441	524.5445	up	up	correct
CATY.US	Cathay General Bancorp	20250730	46.6	46.975	45.565	45.87	361555	45.87	down	down	correct
CBAN.US	Colony Bankcorp Inc	20250730	16.62	16.79	16.34	16.51	51434	16.3926	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20250730	0.9882	0.9974	0.95	0.971	62904	0.971	down	down	correct
CBFV.US	CB Financial Services Inc	20250730	33.22	33.949	32.6849	32.99	31972	32.721	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20250730	12.3	13.05	12.3	12.6	122600	12.6	up	up	correct
CBNK.US	Capital Bancorp Inc	20250730	31.89	32.251	31.19	31.62	76659	31.4997	down	down	correct
CBOE.US	Cboe Global Markets Inc	20250730	239.78	243.04	238.2	241.68	1064000	241.68	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20250730	63.71	64.8799	61.57	62	885685	62	down	down	correct
CBSH.US	Commerce Bancshares Inc	20250730	61.59	62.17	60.99	61.23	799600	61.23	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20250730	14.54	14.5527	14.23	14.25	296784	14.25	down	down	correct
CCB.US	Coastal Financial Corporation	20250730	97.34	99.96	94.87	99.52	218108	99.52	up	up	correct
CCBG.US	Capital City Bank Group Inc	20250730	40.23	40.59	39.13	39.48	33319	39.48	down	down	correct
CCCC.US	C4 Therapeutics Inc	20250730	2.23	2.345	2.13	2.16	936700	2.16	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20250730	20.8	20.8	20.57	20.68	101400	20.4851	down	down	correct
CCEL.US	Cryo	20250730	4.82	4.9	4.82	4.9	1500	4.9	up	up	correct
CCEP.US	Coca	20250730	99.02	100.11	98.79	99.25	1307115	99.25	up	up	correct
CCLFX.US	CCLFX	20250730	10.63	10.63	10.63	10.63	0	10.63
CCNE.US	CNB Financial Corporation	20250730	23.57	23.71	23.05	23.15	237930	23.15	down	down	correct
CCNEP.US	CNB Financial Corporation	20250730	25	25	24.99	25	1200	24.5543
CCOI.US	Cogent Communications Holdings Inc	20250730	47.01	47.325	46	46.97	722172	45.6987	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20250730	13.77	13.77	12.85	13.13	384194	13.13	down	up	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20250730	21.34	21.48	20.59	20.68	126872	20.68	down	up	incorrect
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20250730	11.79	11.79	11.79	11.79	0	11.79
CDLX.US	Cardlytics Inc	20250730	2.07	2.23	2.035	2.05	708528	2.05	down	up	incorrect
CDNA.US	CareDx Inc	20250730	12.73	13.29	12.705	12.86	1102367	12.86	up	up	correct
CDNS.US	Cadence Design Systems Inc	20250730	367.49	374.05	363.75	371.03	3894000	371.03	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20250730	61.93	63.88	61.185	61.79	293546	61.79	down	down	correct
CDW.US	CDW Corporation	20250730	182.74	182.74	178.73	179.94	854885	179.264	down	down	correct
CDXS.US	Codexis Inc	20250730	2.84	2.925	2.77	2.79	595958	2.79	down	down	correct
CDZI.US	Cadiz Inc	20250730	3.03	3.14	3.015	3.04	584337	3.04	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20250730	17.25	17.455	17.056	17.25	10100	17.25
CEDAX.US	CEDAX	20250730	22.06	22.06	22.06	22.06	0	22.06
CEDIX.US	Destra International & Event	20250730	22.09	22.09	22.09	22.09	0	22.09
CEDLX.US	CEDLX	20250730	22.03	22.03	22.03	22.03	0	22.03
CEDTX.US	CEDTX	20250730	21.92	21.92	21.92	21.92	0	21.92
CELC.US	Celcuity Inc	20250730	40.06	42.04	39.43	40.3	6188498	40.3	up	up	correct
CELH.US	Celsius Holdings Inc	20250730	47.44	47.83	46.31	46.54	3880800	46.54	down	down	correct
CELU.US	Celularity Inc	20250730	3.19	3.5	3.15	3.25	82800	3.25	up	up	correct
CELUW.US	Celularity Inc	20250730	0.0535	0.06	0.05	0.05	2095	0.05	down	down	correct
CENT.US	Central Garden & Pet Company	20250730	39.44	39.61	39.06	39.29	67080	39.29	down	down	correct
CENTA.US	Central Garden & Pet Company	20250730	35.79	36.039	35.32	35.63	257889	35.63	down	down	correct
CENX.US	Century Aluminum Company	20250730	22.21	22.35	20.895	21.32	1790086	21.32	down	down	correct
CERS.US	Cerus Corporation	20250730	1.33	1.37	1.29	1.31	1184681	1.31	down	down	correct
CERT.US	Certara Inc	20250730	10.68	10.73	10.155	10.23	1386667	10.23	down	down	correct
CETX.US	Cemtrex Inc	20250730	1.28	1.34	1.26	1.29	278308	1.29	up	up	correct
CEVA.US	CEVA Inc	20250730	23.15	23.4	22.3822	22.58	139377	22.58	down	down	correct
CFBK.US	CF Bankshares Inc	20250730	23.57	23.81	23.455	23.5	11921	23.5	down	up	incorrect
CFFI.US	C&F Financial Corporation	20250730	65.035	65.035	62.54	64	16897	64	down	up	incorrect
CFFN.US	Capitol Federal Financial Inc	20250730	6.19	6.235	6.045	6.08	813998	5.9942	down	up	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20250730	26.9	27.455	26.3	26.4	17237930	26.4	down	up	incorrect
CG.US	The Carlyle Group Inc	20250730	62.46	63.3675	61.42	61.97	2075708	61.6304	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20250730	18.15	18.24	17.959	18.15	27100	17.8607
CGBD.US	TCG BDC Inc	20250730	14.1	14.25	13.87	13.98	536958	13.98	down	down	correct
CGC.US	Canopy Growth Corporation	20250730	1.035	1.08	1.02	1.05	7024481	1.05	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20250730	22.35	22.35	22.35	22.35	0	22.35
CGEM.US	Cullinan Oncology Inc	20250730	8.38	8.59	7.91	8.16	1165978	8.16	down	down	correct
CGEN.US	Compugen Ltd	20250730	1.48	1.49	1.44	1.44	185630	1.44	down	down	correct
CGNT.US	Cognyte Software Ltd	20250730	9.16	9.36	9.11	9.32	144181	9.32	up	up	correct
CGNX.US	Cognex Corporation	20250730	34.54	35	33.45	33.76	2167766	33.6989	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20250730	11.64	11.64	11.53	11.55	13900	11.472	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20250730	0.6701	0.6793	0.6008	0.6222	2482412	0.6222	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20250730	12.33	12.58	12.31	12.33	7198	12.33
CHCO.US	City Holding Company	20250730	126.3	127.21	122.66	123.83	113814	123.83	down	down	correct
CHDN.US	Churchill Downs Incorporated	20250730	110.91	111.64	109.68	110.1	432700	110.1	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20250730	64.64	68.585	61.84	66.92	1097817	66.92	up	up	correct
CHEK.US	Check	20250730	0.705	0.73	0.705	0.73	5300	0.73	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20250730	10.39	10.4	10.3	10.35	140200	10.2553	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20250730	203.26	205.2	185	186.67	4048802	186.67	down	down	correct
CHMG.US	Chemung Financial Corporation	20250730	52.05	53.2	51.11	52.42	30488	52.42	up	up	correct
CHNR.US	China Natural Resources Inc	20250730	4.09	4.17	3.36	3.88	153120	3.88	down	down	correct
CHRS.US	Coherus BioSciences Inc	20250730	1.03	1.04	0.95	0.97	1455130	0.97	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20250730	99.89	100.164	96.885	97.65	2255299	97.65	down	down	correct
CHSCL.US	CHS Inc	20250730	25.62	25.76	25.62	25.74	11000	25.74	up	up	correct
CHSCM.US	CHS Inc	20250730	24.4	24.63	24.4	24.48	27200	24.48	up	up	correct
CHSCN.US	CHS Inc	20250730	25.235	25.5	25.235	25.47	15000	25.47	up	up	correct
CHSCO.US	CHS Inc	20250730	26.6	26.79	26.57	26.57	10600	26.57	down	down	correct
CHSCP.US	CHS Inc	20250730	28.28	28.34	28.11	28.27	16600	28.27	down	down	correct
CHTR.US	Charter Communications Inc	20250730	280.45	285.96	274	279.89	3908200	279.89	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20250730	7.22	7.24	7.18	7.19	151000	7.1409	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20250730	10.99	10.99	10.88	10.93	125200	10.8308	down	down	correct
CIFR.US	Cipher Mining Inc	20250730	5.8	5.86	5.3	5.45	16052860	5.45	down	down	correct
CIFRW.US	Cipher Mining Inc	20250730	1.09	1.24	0.8725	0.9101	574588	0.9101	down	down	correct
CIGI.US	Colliers International Group Inc	20250730	148.56	149.51	145.98	147.76	198818	147.76	down	down	correct
CINF.US	Cincinnati Financial Corporation	20250730	153.26	153.33	148.935	149.51	884965	149.51	down	down	correct
CIVB.US	Civista Bancshares Inc	20250730	20.13	20.3	19.65	19.73	194702	19.5577	down	down	correct
CIZN.US	Citizens Holding Company	20250730	7.4	7.55	7.4	7.55	2500	7.55	up	up	correct
CLAR.US	Clarus Corporation	20250730	3.82	3.82	3.6599	3.73	110001	3.703	down	down	correct
CLBK.US	Columbia Financial Inc	20250730	14.4	14.4	13.885	13.94	135492	13.94	down	down	correct
CLBT.US	Cellebrite DI	20250730	14.59	14.59	14.17	14.25	1123693	14.25	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20250730	22.27	23.41	22.14	22.81	1020052	22.81	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20250730	0.1	0.1	0.1	0.1	2442	0.1
CLFD.US	Clearfield Inc	20250730	43.77	44.825	43	43.72	124891	43.72	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20250730	2.44	2.455	2.3122	2.345	28001	2.345	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20250730	0.597	0.6298	0.5671	0.5671	65041	0.5671	down	down	correct
CLLS.US	Cellectis S.A	20250730	2.82	2.8836	2.62	2.67	99105	2.67	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20250730	16.42	16.43	15.72	16.13	621701	16.13	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20250730	2.09	2.11	2.02	2.04	1303498	2.04	down	down	correct
CLNN.US	Clene Inc	20250730	3.36	3.56	3.3001	3.49	101402	3.49	up	up	correct
CLNNW.US	Clene Inc	20250730	0.0302	0.0303	0.0302	0.0303	6320	0.0303	up	up	correct
CLOV.US	Clover Health Investments Corp	20250730	2.905	2.97	2.87	2.9	5561486	2.9	down	down	correct
CLPS.US	CLPS Incorporation	20250730	0.9348	0.9348	0.905	0.905	507	0.905	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20250730	10.69	11.07	10.52	10.66	320851	10.66	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20250730	4.69	5.0902	4.69	4.78	129795	4.78	up	up	correct
CLRO.US	ClearOne Inc	20250730	5.25	5.3	5.1	5.13	11406	5.13	down	down	correct
CLSD.US	Clearside Biomedical Inc	20250730	0.448	0.54	0.4405	0.45	1956906	0.45	up	up	correct
CLSK.US	CleanSpark Inc	20250730	11.86	12.17	11.18	11.42	16557000	11.42	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20250730	12.49	12.49	12.49	12.49	0	12.49
CLVR.US	Clever Leaves Holdings Inc	20250730	0.0003	0.0003	0.0003	0.0003	0	0.0003
CLWT.US	Euro Tech Holdings Company Limited	20250730	1.19	1.215	1.19	1.19	3410	1.19
CMBM.US	Cambium Networks Corporation	20250730	0.8099	0.949	0.7801	0.919	238814	0.919	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20250730	17.44	17.44	13.9	14.48	1481920	14.4088	down	down	correct
CMCSA.US	Comcast Corporation	20250730	32.825	33.14	32.39	32.5	35644449	32.5	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20250730	6.63	6.63	6.1356	6.45	17886	6.45	down	down	correct
CME.US	CME Group Inc	20250730	274.82	278.3	273.57	277.74	1410980	277.74	up	up	correct
CMLS.US	Cumulus Media Inc	20250730	0.125	0.14	0.125	0.1351	101754	0.1351	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20250730	1.11	1.136	1.06	1.08	64100	1.08	down	up	incorrect
CMPR.US	Cimpress plc	20250730	53.65	58.135	53.53	55.74	725992	55.74	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20250730	4.29	4.3765	3.92	3.94	2026233	3.94	down	up	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20250730	3.25	3.3485	3.02	3.05	912069	3.05	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20250730	2.13	2.24	2.13	2.19	79313	2.19	up	down	incorrect
CNDT.US	Conduent Incorporated	20250730	2.75	2.81	2.7	2.73	877965	2.73	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20250730	1.4601	1.5134	1.46	1.46	6152	1.46	down	down	correct
CNEY.US	CN Energy Group. Inc	20250730	2.44	2.44	2.235	2.3549	17503	2.3549	down	down	correct
CNFR.US	Conifer Holdings Inc	20250730	0.9	0.9	0.8366	0.8463	2930	0.8463	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20250730	23.66	23.8725	23.08	23.29	480908	23.118	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20250730	23.4	23.48	23.4	23.43	4700	23.1054	up	up	correct
CNRLX.US	CNRLX	20250730	15.75	15.75	15.75	15.75	0	15.75
CNROX.US	CNROX	20250730	6.67	6.67	6.67	6.67	0	6.67
CNSP.US	CNS Pharmaceuticals Inc	20250730	8.03	8.03	7.5	7.62	35380	7.62	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20250730	15.25	17.69	15.115	16.56	3892976	16.56	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20250730	1.84	2.11	1.725	2.1	283308	2.1	up	down	incorrect
CNTG.US	Centogene N.V	20250730	0.0521	0.0561	0.0521	0.0561	3900	0.0561	up	down	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20250730	0.8188	0.8293	0.8	0.8092	90007	0.8092	down	up	incorrect
CNTY.US	Century Casinos Inc	20250730	2.4	2.45	2.33	2.38	25524	2.38	down	up	incorrect
CNXC.US	Concentrix Corporation	20250730	57.91	58.05	54.44	55.31	569707	55.31	down	up	incorrect
CNXN.US	PC Connection Inc	20250730	64.07	64.97	63.46	64.03	72383	63.8735	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20250730	37.43	38.09	35.6	36.78	1781720	36.78	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20250730	1.7223	1.75	1.65	1.6699	25987	1.6699	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20250730	7.47	8	7.47	7.93	22411	7.93	up	up	correct
CODX.US	Co	20250730	0.2595	0.2682	0.2515	0.2566	639752	0.2566	down	down	correct
COF.US	PN	20250730	17.11	17.15	17	17.04	17750	16.7768	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20250730	30.06	30.07	29.345	29.59	72193	29.59	down	down	correct
COGT.US	Cogent Biosciences Inc	20250730	12.08	12.28	11.51	11.53	1934150	11.53	down	down	correct
COHR.US	Coherent Inc	20250730	107.17	109.09	105.13	107.23	2307400	107.23	up	up	correct
COHU.US	Cohu Inc	20250730	19.55	19.7	18.8	18.98	325412	18.98	down	down	correct
COIN.US	Coinbase Global Inc	20250730	382.95	386.58	372.71	377.48	11099970	377.48	down	down	correct
COKE.US	Coca	20250730	114.78	115.92	114.23	114.65	740100	114.65	down	down	correct
COLB.US	Columbia Banking System Inc	20250730	24.5	24.575	23.72	23.88	1857836	23.88	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20250730	31.2	31.51	30.55	30.7	219069	30.7	down	down	correct
COLM.US	Columbia Sportswear Company	20250730	59.64	59.96	58.035	58.4	662931	58.0756	down	down	correct
COMM.US	CommScope Holding Company Inc	20250730	8.62	8.62	8.055	8.12	5251246	8.12	down	down	correct
COMS.US	COMSovereign Holding Corp	20250730	0.001	0.001	0.001	0.001	2569	0.001
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20250730	0.0002	0.0002	0.0002	0.0002	0	0.0002
COOP.US	Mr. Cooper Group Inc	20250730	158.82	160.22	153.31	154.97	645500	154.97	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20250730	68.15	70.27	67.975	69.91	874630	69.91	up	up	correct
COST.US	Costco Wholesale Corporation	20250730	935	937.75	925.14	927.51	1699600	926.2268	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20250730	18.0001	18.3264	18.0001	18.3264	939	18.3264	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20250730	3.54	3.615	3.4301	3.44	36411	3.44	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20250730	0.661	0.7607	0.661	0.7015	111774	0.7015	up	up	correct
CPRDX.US	CPRDX	20250730	11.55	11.55	11.55	11.55	0	11.483
CPREX.US	CPREX	20250730	11.55	11.55	11.55	11.55	0	11.483
CPRSX.US	CPRSX	20250730	11.54	11.54	11.54	11.54	0	11.479
CPRT.US	Copart Inc	20250730	46.55	46.74	46.11	46.28	6130100	46.28	down	down	correct
CPRTX.US	CPRTX	20250730	11.53	11.53	11.53	11.53	0	11.47
CPRX.US	Catalyst Pharmaceuticals Inc	20250730	21.22	21.64	21.14	21.28	1002598	21.28	up	up	correct
CPSH.US	CPS Technologies Corporation	20250730	2.66	2.7	2.55	2.61	113943	2.61	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20250730	8.72	8.78	8.3	8.3	11903	8.3	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20250730	16.21	16.47	16.121	16.28	43600	16.1436	up	up	correct
CRAI.US	CRA International Inc	20250730	175.47	177.135	171.04	173.09	62432	173.09	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20250730	9.64	9.75	9.22	9.26	95012	9.26	down	down	correct
CRBU.US	Caribou Biosciences Inc	20250730	2.03	2.14	1.995	2.05	1664011	2.05	up	up	correct
CRCT.US	Cricut Inc	20250730	5.16	5.24	4.9	4.92	362038	4.92	down	down	correct
CRDF.US	Cardiff Oncology Inc	20250730	2.69	2.69	2.34	2.49	14459700	2.49	down	down	correct
CRDFX.US	CRDFX	20250730	22.38	22.38	22.38	22.38	0	22.38
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20250730	22.37	22.37	22.37	22.37	0	22.37
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20250730	1.49	1.535	1.4307	1.48	457732	1.48	down	down	correct
CRDLX.US	CRDLX	20250730	22.37	22.37	22.37	22.37	0	22.37
CRDTX.US	Griffin Inst Access Credit Fund CL A	20250730	22.38	22.38	22.38	22.38	0	22.38
CREDX.US	CREDX	20250730	8.35	8.35	8.35	8.35	0	8.288
CREG.US	China Recycling Energy Corporation	20250730	1.9	1.9553	1.8575	1.89	37020	1.89	down	up	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20250730	1	1	0.99	1	6497	1
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20250730	11.92	11.98	11.435	11.47	140194	11.47	down	up	incorrect
CREX.US	Creative Realities Inc	20250730	2.85	2.8799	2.71	2.75	25154	2.75	down	up	incorrect
CRIS.US	Curis Inc	20250730	1.73	1.8158	1.69	1.71	58670	1.71	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20250730	0.935	0.935	0.8	0.838	18600	0.838	down	up	incorrect
CRMD.US	CorMedix Inc	20250730	11.63	12.02	11.4	11.54	1809670	11.54	down	up	incorrect
CRMT.US	America's Car	20250730	48.6	48.79	45.23	45.57	119775	45.57	down	up	incorrect
CRNC.US	Cerence Inc	20250730	8.86	8.87	8.35	8.53	1100600	8.53	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20250730	2.3	2.32	2.26	2.28	730955	2.28	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20250730	29.65	30.15	28.96	29.23	891695	29.23	down	down	correct
CRON.US	Cronos Group Inc	20250730	2.02	2.03	1.99	2	955903	2	down	down	correct
CROX.US	Crocs Inc	20250730	104.3	104.4923	101.78	102.23	1429504	102.23	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20250730	60.59	61.3847	56.49	57.68	3273964	57.68	down	down	correct
CRSR.US	Corsair Gaming Inc	20250730	9.3	9.405	8.98	9.06	342867	9.06	down	down	correct
CRTD.US	Creatd Inc	20250730	0.303	0.32	0.303	0.32	700	0.32	up	up	correct
CRTO.US	Criteo S.A	20250730	26.525	26.525	22.43	22.97	1085143	22.97	down	down	correct
CRUS.US	Cirrus Logic Inc	20250730	106.27	106.27	103.285	103.93	343730	103.93	down	down	correct
CRVL.US	CorVel Corporation	20250730	88.45	89.16	87.93	88.68	134643	88.68	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20250730	4.51	4.665	4.345	4.38	403263	4.38	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20250730	463.52	466.68	453.42	463.15	2117492	463.15	down	down	correct
CRWS.US	Crown Crafts Inc	20250730	2.81	2.85	2.8	2.8	14012	2.8	down	down	correct
CSBR.US	Champions Oncology Inc	20250730	6.35	6.55	6.17	6.41	62739	6.41	up	up	correct
CSCO.US	Cisco Systems Inc	20250730	67.84	68.575	67.35	68.275	15518180	68.275	up	up	correct
CSGP.US	CoStar Group Inc	20250730	95.51	97.15	95.14	96.25	3576286	96.25	up	up	correct
CSGS.US	CSG Systems International Inc	20250730	62.28	63.08	61.885	62.4	368969	62.4	up	up	correct
CSIQ.US	Canadian Solar Inc	20250730	11.89	12.09	11.6	11.72	655186	11.72	down	down	correct
CSPI.US	CSP Inc	20250730	11.05	11.2	10.67	10.8	14521	10.8	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20250730	18.4	18.55	18.25	18.35	313644	18.2488	down	down	correct
CSTE.US	Caesarstone Ltd	20250730	1.8	2.1	1.79	1.94	302192	1.94	up	up	correct
CSTL.US	Castle Biosciences Inc	20250730	16.36	16.665	16.01	16.08	346190	16.08	down	down	correct
CSWC.US	Capital Southwest Corporation	20250730	23.035	23.23	22.8	22.86	438428	22.6664	down	down	correct
CSX.US	CSX Corporation	20250730	35.485	35.6498	35.125	35.29	12823640	35.29	down	down	correct
CTAS.US	Cintas Corporation	20250730	222.87	224.34	221.67	223.13	1539800	222.6764	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20250730	55.29	56.23	54.41	54.61	51437	54.61	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20250730	3.64	3.69	3.46	3.55	1382856	3.55	down	down	correct
CTLP.US	Cantaloupe Inc	20250730	11.07	11.085	11.07	11.07	1386893	11.07
CTMX.US	CytomX Therapeutics Inc	20250730	2.25	2.35	2.25	2.32	1238572	2.32	up	up	correct
CTRE.US	CareTrust REIT Inc	20250730	31.26	31.94	31.1822	31.49	1909698	31.49	up	up	correct
CTRM.US	Castor Maritime Inc	20250730	2.25	2.257	2.21	2.225	29466	2.225	down	down	correct
CTRN.US	Citi Trends Inc	20250730	29.64	30.11	29.165	29.54	41431	29.54	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20250730	75	75.74	73.11	73.53	5283707	73.2044	down	down	correct
CTSO.US	Cytosorbents Corporation	20250730	0.973	0.98	0.92	0.92	55702	0.92	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20250730	1.46	1.47	1.37	1.39	466043	1.39	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20250730	2.4244	2.4365	2.3101	2.36	14537	2.36	down	down	correct
CUE.US	Cue Biopharma Inc	20250730	0.83	0.9	0.8047	0.8145	126865	0.8145	down	down	correct
CUEN.US	Cuentas Inc	20250730	0.0012	0.0012	0.0012	0.0012	0	0.0012
CULL.US	Cullman Bancorp Inc. Common Stock	20250730	10.99	10.99	10.99	10.99	100	10.99
CURI.US	CuriosityStream Inc	20250730	4.5	4.79	4.5	4.59	438500	4.59	up	up	correct
CURIW.US	CuriosityStream Inc	20250730	0.0277	0.0295	0.0235	0.0265	5871	0.0265	down	down	correct
CVAC.US	CureVac N.V	20250730	5.41	5.44	5.4	5.42	770816	5.42	up	up	correct
CVBF.US	CVB Financial Corp	20250730	19.19	19.26	18.68	18.78	649514	18.78	down	down	correct
CVCO.US	Cavco Industries Inc	20250730	413.6	415.4	400.45	403.12	103709	403.12	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20250730	1.82	1.8295	1.72	1.74	127383	1.74	down	down	correct
CVGW.US	Calavo Growers Inc	20250730	26.38	26.885	26.3	26.48	170982	26.48	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20250730	25.01	25.2709	24.21	24.36	104183	24.36	down	down	correct
CVLT.US	Commvault Systems Inc	20250730	196.66	200.6846	187.73	193.37	1105868	193.37	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20250730	8.27	8.81	8.1	8.26	331570	8.26	down	down	correct
CVV.US	CVD Equipment Corporation	20250730	3.89	4	3.85	3.85	4552	3.85	down	down	correct
CWBC.US	Community West Bancshares	20250730	20.02	20.25	19.52	19.55	43997	19.4281	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20250730	29.8	30.19	29.26	29.4	154628	29.4	down	down	correct
CWST.US	Casella Waste Systems Inc	20250730	110.9	111.16	108.11	108.37	365190	108.37	down	down	correct
CXDO.US	Crexendo Inc	20250730	5.59	5.74	5.545	5.59	113069	5.59
CYAN.US	Cyanotech Corporation	20250730	0.385	0.385	0.385	0.385	182	0.385
CYBR.US	CyberArk Software Ltd	20250730	430	442.5	421.5925	435.19	14531470	435.19	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20250730	12.71	14.15	12.2	12.39	153305	12.39	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20250730	4.15	4.5	4.15	4.5	300	4.5	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20250730	2.65	2.78	2.57	2.64	39863	2.64	down	down	correct
CYPS.US	Cyclo3pss Corporation	20250730	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20250730	7.62	7.89	7.44	7.54	364522	7.54	down	down	correct
CYTK.US	Cytokinetics Incorporated	20250730	35.9	37.34	35.65	36.18	1223050	36.18	up	up	correct
CZNC.US	Citizens & Northern Corporation	20250730	19.22	19.39	18.66	18.88	40277	18.5929	down	down	correct
CZR.US	Caesars Entertainment Inc	20250730	28.43	29.33	27.45	27.89	11219800	27.89	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20250730	14.88	14.98	14.6	14.74	29762	14.74	down	down	correct
DAKT.US	Daktronics Inc	20250730	16.87	17.035	16.36	16.49	210945	16.49	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20250730	14.9	15	14.8	14.8	15767	14.8	down	down	correct
DARE.US	Daré Bioscience Inc	20250730	2.48	2.5	2.38	2.385	277116	2.385	down	down	correct
DATS.US	DatChat Inc. Common Stock	20250730	2.36	2.44	2.36	2.4	55100	2.4	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20250730	0.211	0.211	0.2	0.2	13600	0.2	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20250730	7.1	7.175	6.835	6.87	1021665	6.87	down	down	correct
DBGI.US	Digital Brands Group Inc	20250730	11.93	12.4	10.4	10.4	18200	10.4	down	down	correct
DBVT.US	DBV Technologies S.A	20250730	10.19	10.45	9.2	9.3963	48671	9.3963	down	down	correct
DBX.US	Dropbox Inc	20250730	27.83	27.93	27.35	27.55	3235701	27.55	down	down	correct
DCBO.US	Docebo Inc	20250730	30.08	30.62	30.08	30.43	52318	30.43	up	up	correct
DCGO.US	DocGo Inc	20250730	1.42	1.4373	1.35	1.42	597735	1.42
DCOM.US	Dime Community Bancshares Inc	20250730	28.65	28.91	27.85	27.98	192743	27.98	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20250730	19.74	19.9	19.6	19.9	4600	19.5587	up	up	correct
DCTH.US	Delcath Systems Inc	20250730	10.89	11.35	10.8128	10.93	461473	10.93	up	down	incorrect
DDOG.US	Datadog Inc	20250730	150.26	150.795	148.14	148.88	3940300	148.88	down	up	incorrect
DENN.US	Denny's Corporation	20250730	3.96	4.01	3.8598	3.89	478172	3.89	down	up	incorrect
DFH.US	Dream Finders Homes Inc	20250730	27.02	27.73	26.1	26.39	305543	26.39	down	down	correct
DGICA.US	Donegal Group Inc	20250730	17.45	17.67	17.2631	17.33	134403	17.1456	down	down	correct
DGII.US	Digi International Inc	20250730	33.66	33.77	33.04	33.23	138104	33.23	down	down	correct
DGLY.US	Digital Ally Inc	20250730	2	2.06	1.96	2.02	135157	2.02	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20250730	4.09	4.18	3.96	4	379815	4	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20250730	3.41	3.425	3.22	3.29	924191	3.29	down	up	incorrect
DHCNI.US	DHCNI	20250730	16	16.1	15.95	16.02	15800	16.02	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20250730	16.885	16.885	16.87	16.874	1700	16.5158	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20250730	152.03	152.03	144.04	145.04	18858	145.04	down	up	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20250730	2.68	2.71	2.58	2.59	46588	2.59	down	up	incorrect
DIOD.US	Diodes Incorporated	20250730	52.34	52.34	50.615	51.12	367527	51.12	down	up	incorrect
DJCO.US	Daily Journal Corporation	20250730	406.11	411	398.39	405.16	55266	405.16	down	down	correct
DKNG.US	DraftKings Inc	20250730	43.57	45.79	43.45	45.75	18798300	45.75	up	up	correct
DLHC.US	DLH Holdings Corp	20250730	5.76	5.8099	5.62	5.62	18344	5.62	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20250730	10.56	10.63	10.2513	10.4	867251	10.4	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20250730	1.2	1.2453	1.18	1.2	26389	1.2
DLTH.US	Duluth Holdings Inc	20250730	2.3027	2.3027	2.21	2.24	31016	2.24	down	down	correct
DLTR.US	Dollar Tree Inc	20250730	114.83	115.18	113.51	114.15	2393800	114.15	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20250730	4.67	4.7	4.39	4.45	382441	4.45	down	down	correct
DMLP.US	Dorchester Minerals L.P	20250730	28	28	27.52	27.75	73039	27.1195	down	down	correct
DMRC.US	Digimarc Corporation	20250730	12.25	12.5	11.775	11.78	163530	11.78	down	down	correct
DNLI.US	Denali Therapeutics Inc	20250730	13.81	14.71	13.605	13.67	2060578	13.67	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20250730	3.79	3.93	3.65	3.8	6455481	3.8	up	up	correct
DOCU.US	DocuSign Inc	20250730	79.88	79.99	77.34	77.96	1745095	77.96	down	down	correct
DOGZ.US	Dogness (International) Corporation	20250730	8.13	8.3188	7.7	7.76	98336	7.76	down	down	correct
DOMO.US	Domo Inc	20250730	16.15	16.81	15.94	16.41	688699	16.41	up	up	correct
DOOO.US	BRP Inc	20250730	53.23	53.23	51.17	51.37	304619	51.37	down	down	correct
DORM.US	Dorman Products Inc	20250730	121.65	122.26	120.225	120.63	184446	120.63	down	down	correct
DOX.US	Amdocs Limited	20250730	86.8	87.08	85.83	86.12	695128	86.12	down	up	incorrect
DOYU.US	DouYu International Holdings Limited	20250730	8.96	9	8.45	8.6	111791	8.6	down	up	incorrect
DPRO.US	Draganfly Inc. Common Shares	20250730	5.07	5.45	4.76	4.97	10087660	4.97	down	up	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20250730	50.8	52.272	50.49	52.272	3800	50.1134	up	down	incorrect
DRIO.US	DarioHealth Corp	20250730	0.5789	0.5889	0.545	0.578	119023	0.578	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20250730	0.68	0.705	0.608	0.612	36940	6.12	down	up	incorrect
DRRX.US	DURECT Corporation	20250730	1.85	1.91	1.84	1.91	2350581	1.91	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20250730	16.94	17.025	16.62	16.73	468713	16.73	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20250730	4.02	4.1899	3.98	4.03	64598	4.03	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20250730	106.55	107.445	105.45	106.76	608817	106.76	up	up	correct
DSP.US	Viant Technology Inc	20250730	13.9	14.28	13.49	13.53	324379	13.53	down	down	correct
DSWL.US	Deswell Industries Inc	20250730	3.08	3.08	3.01	3.01	4224	3.01	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20250730	4.99	5.12	4.72	4.8	120415	4.8	down	up	incorrect
DTSS.US	Datasea Inc	20250730	2.08	2.08	1.95	1.953	39075	1.953	down	up	incorrect
DTST.US	Data Storage Corporation	20250730	4.7	4.79	4.61	4.66	137313	4.66	down	up	incorrect
DTSTW.US	Data Storage Corporation	20250730	0.3699	0.3699	0.31	0.3502	1435	0.3502	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20250730	2.02	2.12	1.96	1.99	265449	1.99	down	up	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20250730	335.08	341.89	331.51	341.34	765716	341.34	up	up	correct
DUOT.US	Duos Technologies Group Inc	20250730	7.5	7.888	7.4	7.53	179209	7.53	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20250730	11.3	11.405	11.125	11.17	800130	11.17	down	down	correct
DWSN.US	Dawson Geophysical Company	20250730	1.605	1.605	1.47	1.48	261433	1.48	down	down	correct
DXCM.US	DexCom Inc	20250730	89.35	89.98	88.3	89.06	4522200	89.06	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20250730	1.37	1.38	1.3	1.33	311939	1.33	down	down	correct
DXPE.US	DXP Enterprises Inc	20250730	110.53	115	110	111.84	188400	111.84	up	up	correct
DXYN.US	The Dixie Group Inc	20250730	0.48	0.48	0.46	0.47	7988	0.47	down	down	correct
DYAI.US	Dyadic International Inc	20250730	1.15	1.15	1.13	1.13	112879	1.13	down	down	correct
DYN.US	Dyne Therapeutics Inc	20250730	9.42	10.1	9.32	9.91	3001727	9.91	up	up	correct
EA.US	Electronic Arts Inc	20250730	151.895	159.3699	150.87	156.26	6044480	156.26	up	up	correct
EBAY.US	eBay Inc	20250730	78.62	78.78	77.12	77.56	8042903	77.56	down	up	incorrect
EBC.US	Eastern Bankshares Inc	20250730	15.82	15.965	15.6	15.68	1540977	15.68	down	up	incorrect
EBET.US	Esports Technologies Inc	20250730	0.001	0.001	0.001	0.001	1630	0.001
EBMT.US	Eagle Bancorp Montana Inc	20250730	16.26	16.505	16.16	16.38	37166	16.2395	up	up	correct
EBON.US	Ebang International Holdings Inc	20250730	4.46	4.46	4.0001	4.1	19579	4.1	down	down	correct
ECOR.US	electroCore Inc	20250730	6.97	7.2	6.7901	7.02	45230	7.02	up	up	correct
ECPG.US	Encore Capital Group Inc	20250730	37.66	37.98	36.75	36.97	359157	36.97	down	down	correct
EDAP.US	EDAP TMS S.A	20250730	1.42	1.5685	1.42	1.42	21740	1.42
EDIT.US	Editas Medicine Inc	20250730	2.635	2.7151	2.5	2.52	2314736	2.52	down	down	correct
EDRY.US	EuroDry Ltd	20250730	10.6	10.6	10.26	10.3857	1556	10.3857	down	down	correct
EDSA.US	Edesa Biotech Inc	20250730	2.35	2.35	2.2	2.27	35700	2.27	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20250730	0.975	0.975	0.95	0.95	1702	0.95	down	down	correct
EDUC.US	Educational Development Corporation	20250730	1.3296	1.3296	1.3296	1.3296	750	1.3296
EEFT.US	Euronet Worldwide Inc	20250730	101.5	101.975	98.41	99.01	667231	99.01	down	down	correct
EEIQ.US	Elite Education Group International Limited	20250730	0.62	0.6754	0.62	0.6525	1771	0.6525	up	up	correct
EFOI.US	Energy Focus Inc	20250730	2.04	2.115	2.04	2.115	2148	2.115	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20250730	56.6	57.39	55.195	55.38	150295	55.38	down	down	correct
EFTR.US	Effector Therapeutics Inc	20250730	0.0002	0.0002	0.0002	0.0002	2100	0.0002
EGAN.US	eGain Corporation	20250730	6.4	6.51	6.2906	6.32	28532	6.32	down	down	correct
EGBN.US	Eagle Bancorp Inc	20250730	16.54	16.73	16.22	16.36	692500	16.1942	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20250730	28.387	28.387	28.387	28.387	200	28.387
EGRX.US	Eagle Pharmaceuticals Inc	20250730	3.69	3.69	3.69	3.69	0	3.69
EH.US	EHang Holdings Limited	20250730	17.64	17.9765	17.34	17.47	850218	17.47	down	down	correct
EHTH.US	eHealth Inc	20250730	3.68	3.68	3.33	3.35	842764	3.35	down	down	correct
EIOAX.US	EIOAX	20250730	8.86	8.86	8.86	8.86	0	8.86
EIOMX.US	EIOMX	20250730	8.72	8.72	8.72	8.72	0	8.72
EJH.US	E	20250730	1.581	1.65	1.45	1.54	88623	1.54	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20250730	3.34	3.72	3.32	3.63	121118	3.63	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20250730	3.03	3.27	2.99	3.16	409100	3.16	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20250730	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20250730	4.75	4.75	4.6524	4.6524	1097	4.6524	down	down	correct
ELTK.US	Eltek Ltd	20250730	10.51	10.55	10.12	10.212	23088	10.212	down	down	correct
ELYS.US	Elys Game Technology Corp	20250730	0.0004	0.0004	0.0004	0.0004	11432	0.0004
EM.US	Smart Share Global Limited	20250730	1.16	1.16	1.14	1.15	101210	1.15	down	down	correct
EML.US	The Eastern Company	20250730	23.5	23.5	22.27	22.77	7863	22.6625	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20250730	1.49	1.6592	1.44	1.54	1012091	1.54	up	down	incorrect
ENPH.US	Enphase Energy Inc	20250730	33.41	34.3	32.86	33.4	7748055	33.4	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20250730	2.155	2.187	2.02	2.08	66450	2.08	down	up	incorrect
ENSG.US	The Ensign Group Inc	20250730	150	152.31	149.29	150.38	480771	150.38	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20250730	8.18	8.31	7.5638	7.61	276292	7.61	down	up	incorrect
ENTG.US	Entegris Inc	20250730	83.86	86.9	78.99	79.34	7788292	79.34	down	up	incorrect
ENTX.US	Entera Bio Ltd	20250730	2	2.07	1.99	2.02	110210	2.02	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20250730	1.24	1.2579	1.21	1.23	48489	1.23	down	up	incorrect
ENVX.US	Enovix Corporation	20250730	14.25	14.33	13.26	13.5	7080662	13.5	down	up	incorrect
EOLS.US	Evolus Inc	20250730	9.31	9.36	8.91	8.96	1393686	8.96	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20250730	5.925	6.3	5.91	5.92	15768160	5.92	down	up	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20250730	0.58	0.609	0.55	0.599	27300	0.599	up	down	incorrect
EPIX.US	ESSA Pharma Inc	20250730	1.87	1.88	1.87	1.88	55802	1.88	up	up	correct
EPSN.US	Epsilon Energy Ltd	20250730	6.39	6.47	6.21	6.23	114480	6.23	down	down	correct
EQ.US	Equillium Inc	20250730	0.387	0.42	0.37	0.3846	265519	0.3846	down	down	correct
EQBK.US	Equity Bancshares Inc	20250730	38.16	38.38	37.29	37.47	90500	37.47	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20250730	811.53	815	791.715	797.04	572842	792.207	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20250730	1.59	1.595	1.54	1.55	542005	1.55	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20250730	7.28	7.28	7.155	7.2	18138471	7.2	down	up	incorrect
ERIE.US	Erie Indemnity Company	20250730	356.54	356.54	349.35	353.33	124926	353.33	down	up	incorrect
ERII.US	Energy Recovery Inc	20250730	13.65	13.965	13.57	13.64	453416	13.64	down	up	incorrect
ESCA.US	Escalade Incorporated	20250730	12.74	12.76	12.28	12.43	24107	12.43	down	down	correct
ESEA.US	Euroseas Ltd	20250730	52.74	52.91	50.9601	51.41	33597	51.41	down	down	correct
ESLT.US	Elbit Systems Ltd	20250730	452.31	463	452.31	461.64	118573	461.64	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20250730	1.46	1.52	1.4	1.41	4372080	1.41	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20250730	96.83	98.84	95.38	96.14	64895	95.9674	down	down	correct
ESSA.US	ESSA Bancorp Inc	20250730	630	655	625	635	97197100	635	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20250730	41.49	43.1	41.4	41.96	298487	41.96	up	up	correct
ETNB.US	89bio Inc	20250730	9.49	9.555	9.29	9.53	1245031	9.53	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20250730	14.56	14.8899	14.2547	14.52	303846	14.52	down	down	correct
ETSY.US	Etsy Inc	20250730	65.74	68.45	61.14	61.98	12893980	61.98	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20250730	11.34	11.41	10.92	11.05	169566	11.05	down	down	correct
EVER.US	EverQuote Inc	20250730	24.44	24.7322	24.13	24.29	419980	24.29	down	down	correct
EVFM.US	Evofem Biosciences Inc	20250730	0.01	0.01	0.009	0.009	218500	0.009	down	down	correct
EVGN.US	Evogene Ltd	20250730	1.25	1.255	1.18	1.18	96412	1.18	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20250730	3.43	3.47	3.37	3.45	4170741	3.45	up	up	correct
EVGOW.US	EVgo Equity Warrants	20250730	0.196	0.209	0.196	0.199	13800	0.199	up	up	correct
EVLO.US	Evelo Biosciences Inc	20250730	0.0006	0.0006	0.0006	0.0006	1250	0.0006
EVLV.US	Newhold Investment Corp	20250730	6.79	6.895	6.605	6.64	2365077	6.64	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20250730	0.55	0.5649	0.4825	0.485	215610	0.485	down	down	correct
EVOK.US	Evoke Pharma Inc	20250730	3.96	3.96	3.711	3.85	62270	3.85	down	down	correct
EVOL.US	Evolving Systems Inc	20250730	0.47	0.47	0.47	0.47	25	0.47
EWBC.US	East West Bancorp Inc	20250730	103.61	103.975	100.88	101.43	673723	100.814	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20250730	4.64	4.715	4.6	4.63	291040	4.63	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20250730	14.38	15.33	14.115	14.23	1059784	14.23	down	down	correct
EXAS.US	Exact Sciences Corporation	20250730	47.62	47.72	46.63	46.8	1877534	46.8	down	down	correct
EXC.US	Exelon Corporation	20250730	44.35	44.67	44.11	44.26	6648300	43.8694	down	down	correct
EXEL.US	Exelixis Inc	20250730	37.135	37.98	36.85	36.855	5148126	36.855	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20250730	2.14	2.18	2.06	2.08	553635	2.08	down	down	correct
EXLS.US	ExlService Holdings Inc	20250730	44.88	47.11	42.09	42.79	5048245	42.79	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20250730	114.1	114.25	110.56	111.37	1531800	111.37	down	up	incorrect
EXPE.US	Expedia Group Inc	20250730	179.88	182.04	177.24	179.79	1993413	179.79	down	up	incorrect
EXPI.US	eXp World Holdings Inc	20250730	11.11	11.3	10.795	10.84	1163793	10.788	down	up	incorrect
EXPO.US	Exponent Inc	20250730	70.48	70.605	68.68	68.83	302476	68.83	down	up	incorrect
EXTR.US	Extreme Networks Inc	20250730	17.92	18.15	17.76	17.89	716777	17.89	down	up	incorrect
EYE.US	National Vision Holdings Inc	20250730	25.2	25.32	24.12	24.44	2018444	24.44	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20250730	35.58	35.6	35.54	35.5405	550	35.3907	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20250730	10.04	10.41	9.821	9.84	466749	9.84	down	down	correct
EZGO.US	EZGO Technologies Ltd	20250730	0.396	0.396	0.335	0.3418	103062	0.3418	down	down	correct
EZPW.US	EZCORP Inc	20250730	13.17	13.67	13.16	13.32	1275252	13.32	up	up	correct
FA.US	First Advantage Corporation Common Stock	20250730	18.36	18.38	17.86	18.01	587635	18.01	down	down	correct
FAMI.US	Farmmi Inc	20250730	1.81	2.1	1.6	1.77	195281	1.77	down	down	correct
FANG.US	Diamondback Energy Inc	20250730	151.61	151.9324	149.49	151	2019317	149.9213	down	down	correct
FARM.US	Farmer Bros. Co	20250730	1.75	1.765	1.69	1.69	67404	1.69	down	down	correct
FAST.US	Fastenal Company	20250730	46.57	46.88	46.06	46.41	5815900	46.41	down	down	correct
FAT.US	FAT Brands Inc	20250730	2.4	2.6	2.35	2.38	408911	2.38	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20250730	2.7	2.8676	2.5001	2.6656	4245	2.6656	down	down	correct
FATBP.US	FAT Brands Inc	20250730	2.95	3.5	2.95	3.3	86700	3.3	up	up	correct
FATE.US	Fate Therapeutics Inc	20250730	1.2	1.23	1.13	1.14	1279974	1.14	down	down	correct
FB.US	Meta Platforms Inc.	20250730	40.63	40.64	40.5	40.5	1000	40.5	down	down	correct
FBIO.US	Fortress Biotech Inc	20250730	1.89	1.92	1.82	1.84	173800	1.84	down	down	correct
FBIOP.US	Fortress Biotech Inc	20250730	7.02	7.196	6.56	6.87	9600	6.87	down	down	correct
FBIZ.US	First Business Financial Services Inc	20250730	47.91	48.6999	47.49	47.68	61874	47.3873	down	down	correct
FBNC.US	First Bancorp	20250730	51.12	52.12	50.67	50.98	653184	50.98	down	down	correct
FBRT.US	PE	20250730	21.36	21.4439	21.33	21.3735	8850	21.3735	up	up	correct
FBRX.US	Forte Biosciences Inc	20250730	10.95	10.95	10.131	10.185	19300	10.185	down	down	correct
FCAP.US	First Capital Inc	20250730	38.05	38.33	37.49	37.49	6284	37.49	down	down	correct
FCBC.US	First Community Bankshares Inc	20250730	38.75	38.75	36.82	36.94	53531	36.6148	down	down	correct
FCCO.US	First Community Corporation	20250730	25.15	25.55	24.8	24.95	46597	24.7892	down	down	correct
FCEL.US	FuelCell Energy Inc	20250730	4.88	4.9	4.35	4.69	1959600	4.69	down	up	incorrect
FCFS.US	FirstCash Inc	20250730	123.92	131.87	122.33	130.22	1005500	129.8275	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20250730	2037	2038.16	2005.7	2017.02	131023	2017.02	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20250730	20.9	21.03	20.82	20.95	30800	20.95	up	down	incorrect
FCREX.US	FCREX	20250730	12.12	12.12	12.12	12.12	0	12.021
FCRIX.US	FCRIX	20250730	12.16	12.16	12.16	12.16	0	12.059
FCRUX.US	FCRUX	20250730	12.09	12.09	12.09	12.09	0	11.997
FCUV.US	Focus Universal Inc. Common Stock	20250730	2.71	2.71	2.5001	2.5663	15665	2.5663	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20250730	42.2	42.2	40.075	41.15	6292	40.7608	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20250730	4.519	4.59	4.335	4.41	321588	4.41	down	down	correct
FDUS.US	Fidus Investment Corporation	20250730	20.93	21.15	20.6803	20.8	120659	20.8	down	down	correct
FECAX.US	FECAX	20250730	22.55	22.55	22.55	22.55	0	22.404
FEIM.US	Frequency Electronics Inc	20250730	26	27.61	25.7	26.45	261377	26.45	up	up	correct
FELE.US	Franklin Electric Co. Inc	20250730	96.21	96.89	94.03	94.43	315235	94.1641	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20250730	0.84	0.855	0.83	0.83	85300	0.83	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20250730	8.64	8.69	8.34	8.41	42566	8.41	down	down	correct
FFBC.US	First Financial Bancorp	20250730	24.99	25.06	24.365	24.49	339323	24.49	down	down	correct
FFBW.US	FFBW Inc	20250730	13.75	13.788	13.75	13.75	1500	13.75
FFIC.US	Flushing Financial Corporation	20250730	12.4	12.47	11.84	11.92	289493	11.92	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20250730	2.24	2.57	2.22	2.34	18188236	2.34	up	up	correct
FFIN.US	First Financial Bankshares Inc	20250730	36.02	36.18	34.92	35.11	373395	35.11	down	down	correct
FFIV.US	F5 Networks Inc	20250730	299.97	301.89	294.89	298.99	830302	298.99	down	down	correct
FFWM.US	First Foundation Inc	20250730	4.96	5	4.805	4.87	1097900	4.87	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20250730	8.84	8.9	8.65	8.65	5957	8.65	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20250730	19.3	19.3	19.3	19.3	100	18.8802
FGEN.US	FibroGen Inc	20250730	7.18	7.21	6.84	7.03	23386	7.03	down	down	correct
FGF.US	FG Financial Group Inc	20250730	21.4	21.4	17.7	18.56	2325840	18.56	down	down	correct
FGFPP.US	FG Financial Group Inc	20250730	18.01	20.01	17	20.01	34335	20.01	up	up	correct
FHB.US	First Hawaiian Inc	20250730	24.78	24.96	24.47	24.53	1304764	24.2697	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20250730	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20250730	18.02	18.14	18.0011	18.14	9958	18.14	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20250730	5.99	6.2	5.405	5.45	146949	5.45	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20250730	29.34	29.6	28.24	28.6	1938769	28.1403	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20250730	17.62	18.19	17.4001	17.9	34604	17.9	up	up	correct
FISI.US	Financial Institutions Inc	20250730	26.03	26.39	25.475	25.56	110061	25.56	down	down	correct
FITB.US	Fifth Third Bancorp	20250730	42.76	42.88	41.99	42.22	3548562	42.22	down	down	correct
FITBI.US	Fifth Third Bancorp	20250730	25.59	25.59	25.45	25.46	25700	25.46	down	down	correct
FITBO.US	Fifth Third Bancorp	20250730	19.836	20.001	19.836	19.93	19500	19.93	up	up	correct
FITBP.US	Fifth Third Bancorp	20250730	24.21	24.4	24.2	24.29	3800	24.29	up	up	correct
FIVE.US	Five Below Inc	20250730	140.07	140.78	135.56	138.9	924270	138.9	down	down	correct
FIVN.US	Five9 Inc	20250730	28.51	28.51	27.1	27.27	2493239	27.27	down	down	correct
FIZZ.US	National Beverage Corp	20250730	46.99	47.445	46.555	46.72	115172	46.72	down	down	correct
FKWL.US	Franklin Wireless Corp	20250730	4.01	4.12	3.96	3.96	27583	3.96	down	down	correct
FLEX.US	Flex Ltd	20250730	51.89	52.66	50.91	51.07	4413543	51.07	down	down	correct
FLGC.US	Flora Growth Corp	20250730	0.6477	0.651	0.611	0.63	1244	24.57	down	down	correct
FLGT.US	Fulgent Genetics Inc	20250730	17.55	17.955	17.385	17.49	263332	17.49	down	down	correct
FLL.US	Full House Resorts Inc	20250730	4.76	4.76	4.575	4.6	52671	4.6	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20250730	8.49	8.585	8.12	8.2	3333978	8.2	down	down	correct
FLNT.US	Fluent Inc	20250730	2.2	2.32	2.175	2.2336	1842	2.2336	up	up	correct
FLUX.US	Flux Power Holdings Inc	20250730	1.71	1.83	1.71	1.71	43662	1.71
FLWS.US	1	20250730	6.27	6.345	5.78	5.9	631039	5.9	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20250730	25.125	25.125	25.11	25.11	100	25.11	down	down	correct
FLXS.US	Flexsteel Industries Inc	20250730	35.65	36.0599	34.5	34.82	11410	34.82	down	down	correct
FLYW.US	Flywire Corporation	20250730	11.62	11.67	11.08	11.14	3229011	11.14	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20250730	26.34	26.43	24.26	24.75	15889	24.75	down	down	correct
FMBH.US	First Mid Bancshares Inc	20250730	38.92	39.21	38.19	38.35	52727	38.1036	down	down	correct
FMNB.US	Farmers National Banc Corp	20250730	14.09	14.1	13.6	13.65	89441	13.65	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20250730	12	12.5	12	12.5	2000	12.5	up	up	correct
FNKO.US	Funko Inc	20250730	4.005	4.1396	3.88	3.9	951665	3.9	down	down	correct
FNLC.US	The First Bancorp Inc	20250730	25.605	25.605	24.925	25.31	26711	25.31	down	down	correct
FNWB.US	First Northwest Bancorp	20250730	7.76	7.93	7.75	7.75	8043	7.75	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20250730	27.82	28.99	27.5	28.05	160300	28.05	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20250730	6.14	6.4	6.09	6.13	4113285	6.13	down	up	incorrect
FONR.US	FONAR Corporation	20250730	15.89	15.89	15.75	15.77	13794	15.77	down	up	incorrect
FORA.US	Forian Inc	20250730	1.93	1.94	1.92	1.9236	5174	1.9236	down	up	incorrect
FORD.US	Forward Industries Inc	20250730	10.53	11.33	10.53	11.03	11345	11.03	up	down	incorrect
FORM.US	FormFactor Inc	20250730	35.45	35.795	34.11	34.42	766502	34.42	down	up	incorrect
FORR.US	Forrester Research Inc	20250730	10.38	10.38	9.5831	9.7	73205	9.7	down	up	incorrect
FOSL.US	Fossil Group Inc	20250730	1.76	1.84	1.6801	1.7	115388	1.7	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20250730	18.35	18.35	18.153	18.153	600	17.7936	down	down	correct
FOX.US	Fox Corporation	20250730	51.36	51.545	50.67	50.97	1175888	50.97	down	down	correct
FOXA.US	Fox Corporation	20250730	56.02	56.18	55.26	55.46	3219908	55.46	down	down	correct
FOXF.US	Fox Factory Holding Corp	20250730	30.29	31.18	29.8	30.26	873783	30.26	down	down	correct
FPAY.US	FlexShopper Inc	20250730	1.15	1.15	1	1.04	317710	1.04	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20250730	41.35	41.45	39.97	40.48	32400	40.1477	down	down	correct
FRBA.US	First Bank	20250730	15.12	15.24	14.97	15.06	65176	14.9998	down	down	correct
FRHC.US	Freedom Holding Corp	20250730	180	180.35	174.62	177.18	101909	177.18	down	down	correct
FRME.US	First Merchants Corporation	20250730	39.9	39.94	38.47	38.66	243868	38.66	down	down	correct
FROG.US	JFrog Ltd	20250730	43.5	45.465	42.83	45.14	2061249	45.14	up	up	correct
FROPX.US	FROPX	20250730	17.5	17.5	17.5	17.5	0	17.5
FRPH.US	FRP Holdings Inc	20250730	27.24	27.315	26.57	26.66	35108	26.66	down	down	correct
FRPT.US	Freshpet Inc	20250730	71.38	72.14	69.965	71.06	966429	71.06	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20250730	14.25	14.29	13.27	13.57	10467450	13.57	down	down	correct
FRST.US	Primis Financial Corp	20250730	11.57	11.7	11.21	11.31	146489	11.2074	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20250730	0.429	0.429	0.4052	0.4114	120927	0.4114	down	down	correct
FSBC.US	Five Star Bancorp	20250730	31.08	31.37	30.35	30.59	43558	30.3822	down	down	correct
FSBW.US	FS Bancorp Inc	20250730	40.7	41.35	39.26	39.81	19866	39.5866	down	down	correct
FSEA.US	First Seacoast Bancorp	20250730	11.563	11.563	11.563	11.563	0	11.563
FSFG.US	First Savings Financial Group Inc	20250730	25.94	26.225	25.555	25.64	27180	25.64	down	down	correct
FSLR.US	First Solar Inc	20250730	181.99	183	176.62	179.13	2300757	179.13	down	down	correct
FSTR.US	L.B. Foster Company	20250730	24.35	24.57	23.48	23.7	39738	23.7	down	down	correct
FSV.US	FirstService Corporation	20250730	197.19	199.26	195.51	197.53	253077	197.53	up	up	correct
FTCI.US	FTC Solar Inc	20250730	5.67	6.28	5.476	5.8	121200	5.8	up	up	correct
FTDR.US	Frontdoor Inc	20250730	58.26	59.17	57.876	58.36	677797	58.36	up	down	incorrect
FTEK.US	Fuel Tech Inc	20250730	2.63	2.7499	2.63	2.69	101939	2.69	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20250730	2.16	2.41	2	2.19	109938	2.19	up	down	incorrect
FTHM.US	Fathom Holdings Inc	20250730	1.34	1.36	1.2001	1.23	174588	1.23	down	up	incorrect
FTNT.US	Fortinet Inc	20250730	104.88	104.88	99.78	101.71	5326217	101.71	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20250730	7.6	7.6	6.72	6.9	1780600	6.9	down	up	incorrect
FULT.US	Fulton Financial Corporation	20250730	18.49	18.59	18.045	18.14	1123349	18.14	down	down	correct
FULTP.US	Fulton Financial Corporation	20250730	18.71	18.74	18.48	18.71	6800	18.71
FUNC.US	First United Corporation	20250730	33.93	34.05	32.865	33.29	17562	33.29	down	down	correct
FUND.US	Sprott Focus Trust Inc	20250730	7.77	7.8	7.71	7.71	24800	7.71	down	down	correct
FUSB.US	First US Bancshares Inc	20250730	13.4	13.4	13.2	13.2	778	13.2	down	down	correct
FUTU.US	Futu Holdings Limited	20250730	154.5	154.66	150.39	150.94	2087405	150.94	down	down	correct
FVCB.US	FVCBankcorp Inc	20250730	13.09	13.22	12.705	12.86	43214	12.86	down	down	correct
FWONA.US	Formula One Group	20250730	91.12	92.82	90.57	92.08	64000	92.08	up	down	incorrect
FWONK.US	Formula One Group	20250730	101.79	103.18	101.37	102.58	853300	102.58	up	down	incorrect
FWRD.US	Forward Air Corporation	20250730	31.17	31.39	30.01	30.79	434893	30.79	down	up	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20250730	16.99	18.05	16.935	17.42	829357	17.42	up	down	incorrect
FXNC.US	First National Corporation	20250730	22	22.5	21.5	21.69	23600	21.69	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20250730	36.41	36.655	36.39	36.6	4636622	36.6	up	up	correct
GABC.US	German American Bancorp Inc	20250730	40.19	40.5	38.74	38.84	106519	38.5451	down	down	correct
GAIA.US	Gaia Inc	20250730	4.13	4.16	3.96	4.01	40226	4.01	down	down	correct
GAIN.US	Gladstone Investment Corporation	20250730	14.09	14.23	13.88	13.97	257500	13.8914	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20250730	24.82	25	24.8	24.9	3171	24.9	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20250730	23.314	23.314	23.314	23.314	1100	23.314
GALT.US	Galectin Therapeutics Inc	20250730	3.3	3.75	3.3	3.6	590496	3.6	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20250730	10.57	10.75	10.505	10.61	234189	10.61	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20250730	0.957	1.04	0.95	0.95	7384000	0.95	down	down	correct
GANX.US	Gain Therapeutics Inc	20250730	1.6	1.6	1.46	1.5	341092	1.5	down	down	correct
GASS.US	StealthGas Inc	20250730	6.96	7	6.75	6.8	87203	6.8	down	down	correct
GBCI.US	Glacier Bancorp Inc	20250730	46.03	46.14	44.56	44.96	755800	44.96	down	down	correct
GBDC.US	Golub Capital BDC Inc	20250730	15.05	15.1799	14.86	14.91	1166935	14.91	down	down	correct
GBIO.US	Generation Bio Co	20250730	4.4	4.6368	4.22	4.51	98206	4.51	up	up	correct
GBLI.US	Global Indemnity Group LLC	20250730	30.79	30.79	30.79	30.79	0	30.79
GBNY.US	Generations Bancorp NY Inc	20250730	16.5	16.5	16.5	16.5	100	16.5
GCBC.US	Greene County Bancorp Inc	20250730	24.35	24.43	23.81	24.03	20009	23.9317	down	down	correct
GCMG.US	GCM Grosvenor Inc	20250730	11.92	12.08	11.805	11.86	293900	11.86	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20250730	0.79	0.845	0.75	0.7501	13000	0.7501	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20250730	22.79	22.79	22.79	22.79	0	22.79
GDEN.US	Golden Entertainment Inc	20250730	29.03	29.33	28.35	28.53	184893	28.53	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20250730	16.3	16.4	15.23	15.23	11644	15.23	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20250730	0.0159	0.0159	0.0159	0.0159	145	0.0159
GDRX.US	GoodRx Holdings Inc	20250730	4.86	5	4.8401	4.89	854874	4.89	up	up	correct
GDS.US	GDS Holdings Limited	20250730	36.03	36.71	34.9742	35.27	1611863	35.27	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20250730	9.92	10.07	9.62	9.7	792505	9.7	down	down	correct
GECC.US	Great Elm Capital Corporation	20250730	10.99	11	10.98	10.98	13664	10.98	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20250730	25.35	25.35	25.35	25.35	0	25.35
GEG.US	Great Elm Group Inc	20250730	2.12	2.12	2.12	2.12	1972	2.12
GENC.US	Gencor Industries Inc	20250730	15.92	16.18	14.86	15	40400	15	down	down	correct
GEOS.US	Geospace Technologies Corporation	20250730	16	16.535	15.5	16.22	180614	16.22	up	up	correct
GERN.US	Geron Corporation	20250730	1.13	1.16	1.09	1.1	8825626	1.1	down	down	correct
GEVO.US	Gevo Inc	20250730	1.39	1.4	1.32	1.33	2404027	1.33	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20250730	1.22	1.255	1.14	1.15	388646	1.15	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20250730	0.2404	0.289	0.2401	0.289	1138	0.289	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20250730	40.62	40.78	39.14	39.44	1444300	39.44	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20250730	52.9	53.49	51.665	52.04	801132	52.04	down	down	correct
GH.US	Guardant Health Inc	20250730	43.56	45.6	43.56	45.19	4248589	45.19	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20250730	14.97	15.28	13.8	13.98	172382	13.98	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20250730	6.91	6.955	6.76	6.85	6441	6.85	down	up	incorrect
GIGGU.US	GigCapital4 Inc	20250730	10.55	10.55	10.55	10.55	0	10.55
GIGM.US	GigaMedia Limited	20250730	1.47	1.47	1.4283	1.4283	488	1.4283	down	up	incorrect
GIII.US	G	20250730	24.06	24.105	23.38	23.65	425859	23.65	down	up	incorrect
GILD.US	Gilead Sciences Inc	20250730	114.27	115.75	113.53	114.76	5826900	114.76	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20250730	7.57	7.6634	7.48	7.54	291319	7.54	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20250730	1.36	1.57	1.36	1.54	157394	1.54	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20250730	0.0694	0.1	0.0694	0.1	12	0.1	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20250730	24.55	24.55	24.55	24.55	0	24.55
GLAD.US	Gladstone Capital Corporation	20250730	28.17	28.545	27.74	27.84	78138	27.6685	down	down	correct
GLBE.US	Global	20250730	34.2	34.5	33.07	33.21	959343	33.21	down	down	correct
GLBS.US	Globus Maritime Limited	20250730	1.09	1.09	1	1.05	40500	1.05	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20250730	4.78	4.89	4.7191	4.7191	2534	4.7191	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20250730	11.4	11.51	11.19	11.24	401207	11.24	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20250730	1.78	1.8	1.68	1.69	281364	1.69	down	down	correct
GLNG.US	Golar LNG Limited	20250730	41.04	42.105	40.65	41.52	1286920	41.52	up	up	correct
GLPG.US	Galapagos NV	20250730	32.89	33.505	32.885	33.27	393630	33.27	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20250730	46.18	46.78	45.55	45.73	2301882	45.73	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20250730	13.05	13.1204	12.9	12.99	175552	12.99	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20250730	24.1	24.1	24.1	24.1	0	24.1
GLSI.US	Greenwich LifeSciences Inc	20250730	11.08	11.725	11.06	11.25	48800	11.25	up	up	correct
GLTO.US	Galecto Inc	20250730	3.46	3.46	3.12	3.32	18360	3.32	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20250730	5.32	5.61	5.305	5.58	627116	5.58	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20250730	0.32	0.32	0.32	0.32	0	0.32
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20250730	0.061	0.061	0.061	0.061	0	0.061
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20250730	23.52	23.52	23.52	23.52	0	23.52
GNFT.US	Genfit SA	20250730	3.9947	4.0852	3.97	3.97	875	3.97	down	down	correct
GNLN.US	Greenlane Holdings Inc	20250730	3.75	3.81	3.41	3.43	213429	3.43	down	down	correct
GNPX.US	Genprex Inc	20250730	0.2549	0.2599	0.2285	0.2347	1346680	0.2347	down	down	correct
GNSS.US	Genasys Inc	20250730	1.7	1.7	1.61	1.65	89797	1.65	down	down	correct
GNTX.US	Gentex Corporation	20250730	27.41	27.6	26.87	27.03	2587844	27.03	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20250730	45.57	45.86	44.38	44.62	35700	44.62	down	down	correct
GO.US	Grocery Outlet Holding Corp	20250730	13.54	13.65	13.2	13.29	3341593	13.29	down	down	correct
GOCO.US	GoHealth Inc	20250730	5.97	6.2929	5.75	5.86	93897	5.86	down	down	correct
GOGL.US	Golden Ocean Group Limited	20250730	8.48	8.51	8.23	8.27	2836526	8.27	down	down	correct
GOGO.US	Gogo Inc	20250730	16.26	16.82	16.12	16.43	1275294	16.43	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20250730	13.675	13.69	13.23	13.31	336046	13.2095	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20250730	22.579	22.8	22.47	22.8	2400	22.6587	up	up	correct
GOOG.US	Alphabet Inc	20250730	196.3	198.48	195.56	197.44	21150500	197.44	up	up	correct
GOOGL.US	Alphabet Inc	20250730	195.6	197.5999	194.685	196.53	32445410	196.53	up	up	correct
GOSS.US	Gossamer Bio Inc	20250730	2.055	2.17	2.03	2.08	3906962	2.08	up	up	correct
GOVX.US	GeoVax Labs Inc	20250730	0.78	0.825	0.755	0.765	1916600	0.765	down	down	correct
GOVXW.US	GeoVax Labs Inc	20250730	0.0364	0.0364	0.0221	0.0221	23053	0.0221	down	down	correct
GP.US	GreenPower Motor Company Inc	20250730	0.35	0.361	0.314	0.32	259400	0.32	down	down	correct
GPRE.US	Green Plains Inc	20250730	8.55	8.75	8.4	8.53	1020828	8.53	down	down	correct
GPRO.US	GoPro Inc	20250730	1.3	1.44	1.3	1.34	7075262	1.34	up	up	correct
GRBK.US	Green Brick Partners Inc	20250730	65.89	66.03	63.57	63.76	322900	63.76	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20250730	1.51	1.61	1.51	1.54	126236	1.54	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20250730	8.2	8.2	8	8.15	4100	8.15	down	down	correct
GRFS.US	Grifols S.A	20250730	10.765	11.14	10.73	10.85	1187057	10.6729	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20250730	25.18	25.18	25.18	25.18	0	25.18
GRIN.US	Grindrod Shipping Holdings Ltd	20250730	25.239	25.326	25.239	25.326	3000	25.326	up	up	correct
GRMN.US	Garmin Ltd	20250730	240.48	242.47	219.91	221.49	2778400	221.49	down	down	correct
GRNQ.US	Greenpro Capital Corp	20250730	1.96	2.08	1.5001	1.6	112163	1.6	down	down	correct
GROW.US	U.S. Global Investors Inc	20250730	2.43	2.4451	2.35	2.37	27783	2.3625	down	down	correct
GRPN.US	Groupon Inc	20250730	31.62	31.8295	30.95	31.72	1245149	31.72	up	up	correct
GRTX.US	Galera Therapeutics Inc	20250730	0.0254	0.026	0.0238	0.026	158664	0.026	up	up	correct
GRVY.US	Gravity Co. Ltd	20250730	63.2	63.5	62.08	62.3	6728	62.3	down	down	correct
GRWG.US	GrowGeneration Corp	20250730	1.02	1.05	1	1	308952	1	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20250730	58.63	59.22	57.41	57.55	38790	57.55	down	down	correct
GSHD.US	Goosehead Insurance Inc	20250730	86.49	91.64	86.49	91.45	469236	91.45	up	up	correct
GSIT.US	GSI Technology Inc	20250730	4.36	4.6	4.34	4.35	303315	4.35	down	down	correct
GSM.US	Ferroglobe PLC	20250730	4.49	4.555	4.28	4.32	1487914	4.32	down	down	correct
GSRDX.US	GSRDX	20250730	7.63	7.63	7.63	7.63	0	7.63
GSREX.US	GSREX	20250730	7.62	7.62	7.62	7.62	0	7.62
GSRHX.US	GSRHX	20250730	8.09	8.09	8.09	8.09	0	8.09
GSRJX.US	GSRJX	20250730	7.64	7.64	7.64	7.64	0	7.64
GSRQX.US	GSRQX	20250730	7.79	7.79	7.79	7.79	0	7.79
GT.US	The Goodyear Tire & Rubber Company	20250730	10.53	10.54	10.13	10.17	8213128	10.17	down	up	incorrect
GTBP.US	GT Biopharma Inc	20250730	2.11	2.11	1.96	2	119363	2	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20250730	1.72	1.74	1.67	1.69	43400	1.69	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20250730	1.4753	1.5183	1.42	1.44	25529	1.44	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20250730	47.06	47.25	45.72	46.17	3355938	46.17	down	down	correct
GTX.US	Garrett Motion Inc	20250730	13.06	13.0962	12.875	13.05	1666137	13.05	down	down	correct
GURE.US	Gulf Resources Inc	20250730	0.6509	0.67	0.6451	0.666	12540	0.666	up	up	correct
GWRS.US	Global Water Resources Inc	20250730	9.83	9.9802	9.67	9.69	57737	9.6653	down	down	correct
GYRO.US	Gyrodyne LLC	20250730	8.555	8.57	8.555	8.57	1140	8.57	up	up	correct
HAFC.US	Hanmi Financial Corporation	20250730	23.56	23.695	22.805	23.01	300409	22.161	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20250730	1.68	1.69	1.59	1.6	1015118	1.6	down	down	correct
HALL.US	Hallmark Financial Services Inc	20250730	0.05	0.05	0.05	0.05	0	0.05
HALO.US	Halozyme Therapeutics Inc	20250730	59.34	60.36	59.11	60.08	1427000	60.08	up	up	correct
HAS.US	Hasbro Inc	20250730	76.4	76.63	75.31	76	1733172	75.3354	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20250730	16.77	17.02	16.4942	16.58	36710648	16.58	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20250730	22.24	22.427	22.24	22.28	6100	21.9385	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20250730	17.605	17.635	17.48	17.519	11784	17.519	down	up	incorrect
HBCP.US	Home Bancorp Inc	20250730	54.615	54.81	53.05	53.23	29530	52.9269	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20250730	0.5004	0.5194	0.471	0.477	489313	0.477	down	up	incorrect
HBNC.US	Horizon Bancorp Inc	20250730	16.06	16.0795	15.49	15.74	320448	15.74	down	up	incorrect
HBT.US	HBT Financial Inc	20250730	25.996	25.996	24.67	24.97	25100	24.7576	down	down	correct
HCAT.US	Health Catalyst Inc	20250730	3.92	3.95	3.66	3.68	434731	3.68	down	down	correct
HCKT.US	The Hackett Group Inc	20250730	23.16	23.295	22.91	23.09	225701	23.09	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20250730	18.79	18.79	18.2	18.31	45068	18.31	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20250730	13.37	13.56	13.17	13.38	916170	13.38	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20250730	0.04	0.0413	0.0295	0.0302	3068596	7.5198	down	up	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20250730	4.29	4.41	4.1241	4.3	16405	4.3	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20250730	8.61	8.76	8.29	8.32	568343	8.32	down	down	correct
HELE.US	Helen of Troy Limited	20250730	22.79	23.293	22.03	22.4	614057	22.4	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20250730	0.0458	0.0495	0.0416	0.0416	179068	0.0416	down	down	correct
HEPS.US	D	20250730	2.5	2.605	2.445	2.51	1152955	2.51	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20250730	13.15	13.15	13.15	13.15	482	13.0135
HFFG.US	HF Foods Group Inc	20250730	3.06	3.07	2.6401	2.75	68163	2.75	down	down	correct
HFWA.US	Heritage Financial Corporation	20250730	23.44	23.6	22.655	22.73	184338	22.4912	down	down	correct
HGBL.US	Heritage Global Inc	20250730	2.15	2.2	2.11	2.19	70524	2.19	up	up	correct
HIFS.US	Hingham Institution for Savings	20250730	248.08	249.42	242.37	245.1	34015	244.4561	down	down	correct
HIHO.US	Highway Holdings Limited	20250730	1.6521	1.6521	1.62	1.6414	1052	1.6414	down	down	correct
HIMX.US	Himax Technologies Inc	20250730	9.19	9.25	8.93	9.04	769200	9.04	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20250730	2.16	2.185	2.12	2.12	194744	2.12	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20250730	2.16	2.29	2.16	2.19	30641961	2.19	up	down	incorrect
HLIT.US	Harmonic Inc	20250730	8.73	9.14	8.63	8.99	1460048	8.99	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20250730	8.06	8.205	7.95	8	2107318	8	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20250730	156.21	158.73	154.07	155.5	348989	155.5	down	up	incorrect
HMST.US	HomeStreet Inc	20250730	13.265	13.57	12.72	12.74	70542	12.74	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20250730	12.631	12.9554	12	12.79	3512	12.6331	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20250730	24.58	24.58	24.52	24.52	600	24.52	down	down	correct
HNRG.US	Hallador Energy Company	20250730	16.62	17.03	16.465	16.71	467921	16.71	up	up	correct
HNST.US	The Honest Company Inc	20250730	4.73	4.8	4.58	4.61	3617481	4.61	down	down	correct
HOFT.US	Hooker Furniture Corporation	20250730	10.64	10.7349	9.77	9.8	91372	9.8	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20250730	0.84	0.84	0.83	0.83	3100	0.83	down	down	correct
HOLX.US	Hologic Inc	20250730	65.73	66.2	64.78	64.98	2750659	64.98	down	up	incorrect
HON.US	Honeywell International Inc	20250730	222.39	224.39	221.22	222.16	4746076	221.0095	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20250730	12.09	12.17	11.91	11.96	303615	11.96	down	up	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20250730	103.85	107.46	103.35	106.1	39913480	106.1	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20250730	0.9	0.91	0.8901	0.8951	85393	0.8951	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20250730	10.31	10.3699	10.06	10.14	1361920	9.9979	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20250730	1.28	1.41	1.28	1.35	492200	1.35	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20250730	1.31	1.3386	1.2	1.2	356716	1.2	down	down	correct
HPK.US	HighPeak Energy Inc	20250730	10.2	10.28	9.9	10.11	328100	10.11	down	down	correct
HPKEW.US	HighPeak Energy Inc	20250730	0.089	0.1	0.089	0.1	1900	0.1	up	up	correct
HQI.US	HireQuest Inc	20250730	10.5	10.5	9.925	10.01	12306	10.01	down	down	correct
HQY.US	HealthEquity Inc	20250730	96.4	99.47	95.62	98.8	1010438	98.8	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20250730	35.5	35.885	35.07	35.48	507065	35.48	down	down	correct
HROW.US	Harrow Health Inc	20250730	34.73	35.14	32.55	32.69	455100	32.69	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20250730	25.58	25.63	25.25	25.388	13300	25.388	down	down	correct
HRTX.US	Heron Therapeutics Inc	20250730	1.88	1.9	1.77	1.79	847040	1.79	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20250730	8.18	8.27	8.055	8.07	199189	7.9443	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20250730	8.08	8.2	7.62	7.62	53350	7.62	down	down	correct
HSIC.US	Henry Schein Inc	20250730	70.09	70.535	69.34	69.58	1666700	69.58	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20250730	46.13	46.165	44.88	45.09	68291	44.9536	down	down	correct
HSON.US	Hudson Global Inc	20250730	9.03	9.1899	8.5301	9.0584	26695	9.0584	up	up	correct
HST.US	Host Hotels & Resorts Inc	20250730	16.41	16.45	15.89	16.13	18989900	16.13	down	down	correct
HSTM.US	HealthStream Inc	20250730	26.51	26.98	26.24	26.32	254292	26.2892	down	down	correct
HTBK.US	Heritage Commerce Corp	20250730	9.68	9.74	9.245	9.3	1887852	9.1719	down	down	correct
HTHT.US	Huazhu Group Limited	20250730	32.06	32.34	31.74	31.82	1106966	31.82	down	down	correct
HTLD.US	Heartland Express Inc	20250730	8.14	8.165	7.7	7.84	838949	7.84	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20250730	5.93	6.35	5.8	5.86	123468	5.86	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20250730	0.037	0.041	0.0322	0.0342	228954	0.0342	down	down	correct
HUBG.US	Hub Group Inc	20250730	36	36	34.495	34.81	738119	34.81	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20250730	1.2392	1.2392	1.17	1.185	16561	1.185	down	down	correct
HUIZ.US	Huize Holding Limited	20250730	2.448	2.448	2.448	2.448	0	2.448
HUMA.US	Humacyte Inc	20250730	2.37	2.455	2.32	2.43	2961934	2.43	up	up	correct
HUMAW.US	Humacyte Inc	20250730	0.48	0.5186	0.48	0.49	1387	0.49	up	up	correct
HURC.US	Hurco Companies Inc	20250730	19.67	19.96	19.05	19.18	23782	19.18	down	down	correct
HURN.US	Huron Consulting Group Inc	20250730	134.38	134.86	131.195	131.93	216404	131.93	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20250730	19.74	20.03	19.37	19.82	3433707	19.82	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20250730	29.02	29.53	28.5	28.76	12884	28.76	down	down	correct
HWC.US	Hancock Whitney Corporation	20250730	60.77	61.06	59.85	60.25	756981	60.25	down	down	correct
HWCPZ.US	HWCPZ	20250730	23.405	23.5	23.25	23.25	6700	23.25	down	down	correct
HWKN.US	Hawkins Inc	20250730	159.86	161.005	158.08	159.16	222361	158.9845	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20250730	11.16	11.16	11.16	11.16	0	11.16
HYFM.US	Hydrofarm Holdings Group Inc	20250730	4.42	4.445	3.88	4.445	5719	4.445	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20250730	3.41	3.47	3.32	3.35	331500	3.35	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20250730	0.01	0.01	0.009	0.009	157200	0.009	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20250730	12.9	12.95	12.2654	12.37	1280417	12.37	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20250730	8.17	8.26	8.07	8.13	1007496	8.13	down	down	correct
IBCP.US	Independent Bank Corporation	20250730	31.97	32.17	30.985	31.15	61407	30.881	down	down	correct
IBEX.US	IBEX Limited	20250730	30.24	30.73	29.7272	29.95	78765	29.95	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20250730	65.57	66.82	65.25	66.22	3832681	66.22	up	up	correct
IBOC.US	International Bancshares Corporation	20250730	70.45	70.49	68.21	68.48	192847	67.798	down	down	correct
IBRX.US	ImmunityBio Inc	20250730	2.58	2.67	2.54	2.56	7107040	2.56	down	down	correct
ICCC.US	ImmuCell Corporation	20250730	6.71	6.8335	6.3	6.46	3613	6.46	down	up	incorrect
ICCM.US	Icecure Medical	20250730	1.05	1.069	1.02	1.04	741873	1.04	down	up	incorrect
ICFI.US	ICF International Inc	20250730	83.33	84.095	82.095	82.78	98290	82.78	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20250730	21.35	21.495	20.28	20.41	446061	20.41	down	up	incorrect
ICLR.US	ICON Public Limited Company	20250730	185.38	186.365	179.25	181.5	2560287	181.5	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20250730	2.8	2.86	2.8	2.85	20200	2.85	up	up	correct
ICUI.US	ICU Medical Inc	20250730	126.7	128.4425	124.393	125.47	146059	125.47	down	down	correct
IDCC.US	InterDigital Inc	20250730	234.88	250.9999	229.505	245.18	928814	245.18	up	up	correct
IDN.US	Intellicheck Inc	20250730	5.09	5.15	5.02	5.03	106588	5.03	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20250730	573.8	579.47	567.99	572.09	704800	572.09	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20250730	25.11	26.16	25.02	25.35	1775865	25.35	up	up	correct
IEP.US	Icahn Enterprises L.P	20250730	9.36	9.39	9.2	9.3	565300	8.8053	down	down	correct
IESC.US	IES Holdings Inc	20250730	344.76	350.5997	341.0003	345.72	114842	345.72	up	up	correct
IFBD.US	Infobird Co. Ltd	20250730	1.03	1.03	1	1.02	9650	1.02	down	down	correct
IFMK.US	iFresh Inc	20250730	0.0001	0.0001	0.0001	0.0001	359	0.0001
IFRX.US	InflaRx N.V	20250730	0.888	0.95	0.85	0.88	379524	0.88	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20250730	23.5	23.67	23.28	23.38	73420	23.38	down	down	correct
IGMS.US	IGM Biosciences Inc	20250730	1.27	1.275	1.26	1.26	211963	1.26	down	down	correct
IHRT.US	iHeartMedia Inc	20250730	1.91	1.935	1.845	1.86	342793	1.86	down	down	correct
III.US	Information Services Group Inc	20250730	4.35	4.435	4.29	4.31	127106	4.31	down	down	correct
IIIV.US	i3 Verticals Inc	20250730	28.75	28.89	28.375	28.48	330322	28.48	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20250730	1.24	1.3136	1.2162	1.26	124458	1.26	up	down	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20250730	0.468	0.468	0.21	0.32	22700	0.32	down	up	incorrect
IKT.US	Inhibikase Therapeutics Inc	20250730	1.72	1.82	1.64	1.65	143326	1.65	down	down	correct
ILMN.US	Illumina Inc	20250730	109.07	109.59	105.69	106.66	1713500	106.66	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20250730	5.6	5.79	5.11	5.39	822206	5.39	down	down	correct
IMAB.US	I	20250730	1.75	2.18	1.75	2.03	1817913	2.03	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20250730	10.54	10.54	10.54	10.54	17	10.54
IMCC.US	IM Cannabis Corp	20250730	2.61	2.9	2.58	2.68	116409	2.68	up	up	correct
IMCR.US	Immunocore Holdings plc	20250730	33.89	34.61	33.025	33.5	312393	33.5	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20250730	62.84	64.56	62.445	63	214488	63	up	up	correct
IMMP.US	Immutep Limited	20250730	1.77	1.79	1.76	1.77	60376	1.77
IMMR.US	Immersion Corporation	20250730	7.2	7.2315	7.02	7.07	415198	7.07	down	down	correct
IMNM.US	Immunome Inc	20250730	10.77	11.08	10.56	10.75	537431	10.75	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20250730	17.48	17.5	16.87	16.87	17856	16.87	down	down	correct
IMRA.US	IMARA Inc	20250730	43.01	43.7	40.83	40.96	9966	37.8852	down	down	correct
IMRN.US	Immuron Limited	20250730	1.66	1.73	1.64	1.67	76721	1.67	up	up	correct
IMRX.US	Immuneering Corporation	20250730	3.66	3.74	3.42	3.63	232678	3.63	down	down	correct
IMTE.US	Integrated Media Technology Limited	20250730	1.03	1.08	1.03	1.03	4048	1.03
IMTX.US	Immatics N.V	20250730	6.7	6.8025	6.63	6.68	371938	6.68	down	down	correct
IMUX.US	Immunic Inc	20250730	0.998	1	0.95	0.962	650800	0.962	down	down	correct
IMVT.US	Immunovant Inc	20250730	16.93	17.12	16.33	16.62	1087659	16.62	down	down	correct
IMXI.US	International Money Express Inc	20250730	9.52	9.53	8.91	8.93	293194	8.93	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20250730	2.26	2.26	2.12	2.15	123100	2.15	down	down	correct
INBK.US	First Internet Bancorp	20250730	23.11	23.512	22.06	22.25	51527	22.25	down	down	correct
INBKZ.US	INBKZ	20250730	24.63	24.8	24.63	24.8	2200	24.2645	up	up	correct
INBX.US	Inhibrx Inc	20250730	24.53	24.81	22.8	22.99	78100	22.99	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20250730	1.485	1.49	1.4482	1.46	18172	1.46	down	down	correct
INCY.US	Incyte Corporation	20250730	77.84	78.77	76.871	77.55	2520416	77.55	down	down	correct
INDB.US	Independent Bank Corp	20250730	65.15	65.58	63.96	64.26	461445	64.26	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20250730	4.11	4.16	3.83	3.88	4374119	3.88	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20250730	9.5	9.5	8.0001	8.98	17978	8.98	down	down	correct
INGN.US	Inogen Inc	20250730	6.62	6.765	6.475	6.55	198542	6.55	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20250730	16.5	17.6799	16.4	16.54	135274	16.54	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20250730	2.61	2.6136	2.48	2.52	64180	2.52	down	up	incorrect
INMB.US	INmune Bio Inc	20250730	2.99	3	2.5746	2.68	2243394	2.68	down	down	correct
INMD.US	InMode Ltd	20250730	14.02	14.36	13.7	13.9	2132206	13.9	down	down	correct
INN.US	PF	20250730	18.71	18.71	18.59	18.69	3783	18.325	down	down	correct
INNV.US	InnovAge Holding Corp	20250730	3.62	3.78	3.52	3.55	34177	3.55	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20250730	1.46	1.49	1.4222	1.44	838827	1.44	down	down	correct
INOD.US	Innodata Inc	20250730	47.59	49.75	47.51	48.49	2097175	48.49	up	up	correct
INOV.US	Inovalon Holdings Inc	20250730	32.252	32.28	32.204	32.204	400	32.204	down	down	correct
INSE.US	Inspired Entertainment Inc	20250730	9.38	9.54	9.1	9.21	215684	9.21	down	down	correct
INSG.US	Inseego Corp	20250730	7.13	7.16	6.729	6.81	165656	6.81	down	up	incorrect
INSM.US	Insmed Incorporated	20250730	105.35	107.41	103.5	105.18	5132678	105.18	down	up	incorrect
INTA.US	Intapp Inc. Common Stock	20250730	41.22	41.37	40.4676	41.04	1156946	41.04	down	up	incorrect
INTC.US	Intel Corporation	20250730	20.43	20.6199	20.08	20.34	67420328	20.34	down	up	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20250730	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20250730	10.8	11.01	10.665	10.7	8397	10.7	down	up	incorrect
INTU.US	Intuit Inc	20250730	804.87	813.7	800.96	807.39	1606400	807.39	up	down	incorrect
INTZ.US	Intrusion Inc	20250730	1.85	1.97	1.85	1.87	290783	1.87	up	up	correct
INVA.US	Innoviva Inc	20250730	18.43	18.69	18.28	18.43	709879	18.43
INVE.US	Identiv Inc	20250730	3.48	3.655	3.393	3.41	17504	3.41	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20250730	1.655	1.77	1.65	1.69	6947224	1.69	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20250730	0.0831	0.0899	0.0831	0.0837	43530	0.0837	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20250730	2.25	2.3485	2.1	2.12	332164	2.12	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20250730	44.97	45.66	42.95	43.37	4183400	43.37	down	down	correct
IOSP.US	Innospec Inc	20250730	82.05	82.55	80.58	80.74	192206	80.74	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20250730	2.93	2.98	2.57	2.67	18999900	2.67	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20250730	1.72	1.8	1.695	1.74	656100	1.74	up	up	correct
IPAR.US	Inter Parfums Inc	20250730	123.12	128.62	121.33	122.78	262951	122.78	down	down	correct
IPDN.US	Professional Diversity Network Inc	20250730	2.15	2.2035	2.15	2.19	11735	2.19	up	up	correct
IPGP.US	IPG Photonics Corporation	20250730	78.71	79.08	75.88	77.04	197797	77.04	down	down	correct
IPHA.US	Innate Pharma S.A	20250730	2.164	2.63	2.11	2.11	32001	2.11	down	down	correct
IPSC.US	Century Therapeutics Inc.	20250730	0.5738	0.5949	0.5666	0.5694	794979	0.5694	down	down	correct
IPW.US	iPower Inc.	20250730	0.6488	0.6703	0.6201	0.638	66087	0.638	down	down	correct
IPWR.US	Ideal Power Inc	20250730	5.29	5.48	5.013	5.04	30400	5.04	down	down	correct
IQ.US	iQIYI Inc	20250730	1.86	1.882	1.83	1.86	19741641	1.86
IRBT.US	iRobot Corporation	20250730	4.36	4.4299	4.12	4.21	1167217	4.21	down	down	correct
IRDM.US	Iridium Communications Inc	20250730	24.67	25.12	24.64	24.91	1489116	24.91	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20250730	15.995	16.4578	15.54	16.14	15319590	16.14	up	up	correct
IRIX.US	IRIDEX Corporation	20250730	1.4	1.49	1.3442	1.39	372255	1.39	down	down	correct
IRMD.US	IRadimed Corporation	20250730	58.73	58.73	57.58	58.37	41262	58.229	down	down	correct
IROQ.US	IF Bancorp Inc	20250730	24.86	24.86	24.86	24.86	151	24.86
IRTC.US	iRhythm Technologies Inc	20250730	136.77	142.56	136.32	140.08	416997	140.08	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20250730	0.9145	0.9481	0.8136	0.8331	1337560	0.8331	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20250730	1.07	1.3696	1.03	1.29	1890906	1.29	up	up	correct
ISRG.US	Intuitive Surgical Inc	20250730	497.71	503.215	496.9475	500.51	1758836	500.51	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20250730	15.01	15.491	15.01	15.21	202778	15.21	up	down	incorrect
ISTR.US	Investar Holding Corporation	20250730	22.67	22.7	21.6	21.7	42818	21.7	down	up	incorrect
ITIC.US	Investors Title Company	20250730	214.52	215.1	210.68	213.365	33252	213.365	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20250730	10.15	10.16	10.1	10.12	857768	10.12	down	down	correct
ITRI.US	Itron Inc	20250730	136.42	140.04	135.895	138.42	713484	138.42	up	up	correct
ITRM.US	Iterum Therapeutics plc	20250730	0.73	0.7792	0.721	0.749	903281	0.749	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20250730	39.9	40.9884	39.62	40.02	106163	40.02	up	up	correct
IVA.US	Inventiva S.A	20250730	3.3506	3.3506	2.94	3.22	10034	3.22	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20250730	12.19	12.19	12.19	12.19	0	12.19
IZEA.US	IZEA Worldwide Inc	20250730	3.71	3.8063	3.52	3.55	63527	3.55	down	down	correct
JACK.US	Jack in the Box Inc	20250730	21.1	21.39	19.975	20.18	783155	20.18	down	down	correct
JAGX.US	Jaguar Health Inc	20250730	2.19	2.19	2.11	2.14	62200	2.14	down	down	correct
JAKK.US	JAKKS Pacific Inc	20250730	17.91	18.1	17.65	17.8	231959	17.8	down	down	correct
JAMF.US	Jamf Holding Corp	20250730	8.11	8.22	7.82	8.08	1049993	8.08	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20250730	24.6	25.07	23.92	24.23	594600	24.23	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20250730	116.65	117.21	115.29	116.12	424600	116.12	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20250730	146.88	147.135	142.55	143.87	1147954	143.4189	down	down	correct
JBLU.US	JetBlue Airways Corporation	20250730	4.61	4.61	4.38	4.49	28066760	4.49	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20250730	66.88	67.18	64.94	64.94	55426	64.0193	down	down	correct
JD.US	JD.com Inc	20250730	32.06	32.17	31.585	31.75	9185100	31.75	down	down	correct
JFIN.US	Jiayin Group Inc	20250730	13.98	14.6402	13.51	13.51	55773	13.51	down	down	correct
JFU.US	9F Inc	20250730	1.6	1.69	1.6	1.6	6672	1.6
JG.US	Aurora Mobile Limited	20250730	10.2	10.38	10.17	10.18	7276	10.18	down	down	correct
JJSF.US	J & J Snack Foods Corp	20250730	117.41	118.235	114.725	115.77	156755	115.77	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20250730	175.75	176.53	172.98	173.35	447897	173.35	down	down	correct
JOUT.US	Johnson Outdoors Inc	20250730	33.4	33.51	32.64	33.21	82809	33.21	down	down	correct
JPM.US	PM	20250730	18.3	18.4	18.15	18.33	123695	18.0677	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20250730	3.41	3.45	3.38	3.38	28085	3.3297	down	down	correct
JRVR.US	James River Group Holdings Ltd	20250730	5.88	5.88	5.515	5.54	165021	5.54	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20250730	18.82	18.98	18.82	18.95	16200	18.95	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20250730	2.95	3.11	2.915	2.96	381600	2.96	up	up	correct
JVA.US	Coffee Holding Co. Inc	20250730	4.36	4.5	4.34	4.36	52303	4.36
JWEL.US	Jowell Global Ltd	20250730	2.1144	2.1144	2.1144	2.1144	346	2.1144
JYNT.US	The Joint Corp	20250730	11.74	11.75	11.2	11.5	56942	11.5	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20250730	1.11	1.11	1.03	1.03	10429	1.03	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20250730	8.3	8.3	7.05	7.14	325804	7.14	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20250730	79.78	80.925	77.6301	77.86	165862	77.86	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20250730	13.82	14.35	13.685	13.84	923694	13.84	up	up	correct
KARO.US	Karooooo Ltd	20250730	46.42	47.245	46.04	46.44	48502	45.2281	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20250730	0.4881	0.5058	0.4876	0.4902	69502	0.4902	up	down	incorrect
KBNT.US	Kubient Inc	20250730	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20250730	13.89	13.9791	13.61	13.68	1033584	13.68	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20250730	33.89	34.43	33.72	33.82	11221700	33.82	down	down	correct
KE.US	Kimball Electronics Inc	20250730	19.1	19.69	18.96	19.08	129711	19.08	down	down	correct
KELYA.US	Kelly Services Inc	20250730	13.1	13.1	12.42	12.49	289993	12.4242	down	down	correct
KELYB.US	Kelly Services Inc	20250730	12.88	12.88	12.88	12.88	0	12.8103
KEQU.US	Kewaunee Scientific Corporation	20250730	58.47	58.47	56.11	56.15	4483	56.15	down	down	correct
KFRC.US	Kforce Inc	20250730	38.76	39.15	36.02	36.5	660500	36.5	down	down	correct
KHC.US	The Kraft Heinz Company	20250730	28.785	29.19	28.16	28.49	17783400	28.49	down	down	correct
KIDS.US	OrthoPediatrics Corp	20250730	22.42	22.89	21.67	21.68	188084	21.68	down	down	correct
KINS.US	Kingstone Companies Inc	20250730	15.94	16.0798	15.6	15.79	176484	15.7376	down	down	correct
KLAC.US	KLA Corporation	20250730	922.65	927.82	913.38	924.99	1058200	922.9813	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20250730	0.0001	0.01	0.0001	0.0001	134626	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20250730	35.16	35.32	33.665	34.12	451244	34.12	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20250730	1.85	1.86	1.755	1.785	262992	1.785	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20250730	1.89	1.95	1.855	1.89	104389	1.89
KMDA.US	Kamada Ltd	20250730	7.56	7.6699	7.46	7.52	37764	7.52	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20250730	1.2	1.2071	1.17	1.18	76736	1.18	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20250730	30.83	31.05	29.66	30.06	1224989	30.06	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20250730	451	453.46	441.49	444.6	219700	444.6	down	down	correct
KOD.US	Kodiak Sciences Inc	20250730	7.91	8.25	7.19	7.3	602048	7.3	down	down	correct
KOPN.US	Kopin Corporation	20250730	1.83	1.87	1.77	1.77	1700227	1.77	down	down	correct
KOSS.US	Koss Corporation	20250730	5.59	5.65	5.35	5.35	94200	5.35	down	down	correct
KPLT.US	Katapult Holdings Inc	20250730	12.83	13	12.38	12.62	22000	12.62	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20250730	0.0074	0.0111	0.0074	0.0111	10500	0.0111	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20250730	2.75	2.845	2.65	2.68	70000	2.68	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20250730	4.24	4.3613	4	4.05	43723	4.05	down	down	correct
KRKR.US	36Kr Holdings Inc	20250730	4.7038	5.3999	4.7	5.07	63261	5.07	up	up	correct
KRMD.US	Repro Med Systems Inc	20250730	3.52	3.61	3.44	3.49	88699	3.49	down	down	correct
KRNT.US	Kornit Digital Ltd	20250730	20.91	21.16	20.455	20.6	177719	20.6	down	down	correct
KRNY.US	Kearny Financial Corp	20250730	6.16	6.2	6	6.03	375803	5.9183	down	down	correct
KROS.US	Keros Therapeutics Inc	20250730	14.66	14.81	14.35	14.47	379563	14.47	down	down	correct
KRT.US	Karat Packaging Inc	20250730	27.7	27.92	27.29	27.45	58000	26.974	down	down	correct
KRUS.US	Kura Sushi USA Inc	20250730	87.93	90.6	85.4551	89.81	268669	89.81	up	up	correct
KRYS.US	Krystal Biotech Inc	20250730	153.15	156.185	151.925	153.22	313500	153.22	up	up	correct
KTCC.US	Key Tronic Corporation	20250730	2.97	3.0332	2.92	2.93	13845	2.93	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20250730	56.795	58.19	56.308	58.01	3509665	58.01	up	down	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20250730	0.73	0.785	0.69	0.731	170000	0.731	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20250730	0.02	0.02	0.02	0.02	0	0.02
KURA.US	Kura Oncology Inc	20250730	6.45	6.59	6.21	6.3	1217921	6.3	down	down	correct
KVHI.US	KVH Industries Inc	20250730	5.25	5.3699	5.24	5.25	19200	5.25
KXIN.US	Kaixin Auto Holdings	20250730	0.85	0.85	0.825	0.831	42300	0.831	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20250730	44.43	44.94	43.855	44.07	658943	44.07	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20250730	8.8	8.8	8.3	8.465	12304	8.465	down	down	correct
KZR.US	Kezar Life Sciences Inc	20250730	4.3	4.36	4.29	4.29	9424	4.29	down	down	correct
LAKE.US	Lakeland Industries Inc	20250730	14.46	14.7745	13.9279	14.06	79334	14.0318	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20250730	124.85	125.53	122.04	122.91	501894	122.91	down	up	incorrect
LAND.US	Gladstone Land Corporation	20250730	9.59	9.69	9.32	9.39	731800	9.3411	down	down	correct
LANDM.US	Gladstone Land Corporation	20250730	24.85	24.868	24.85	24.85	1900	24.7462
LANDO.US	Gladstone Land Corporation	20250730	19.63	19.856	19.63	19.63	7100	19.5028
LARAX.US	LARAX	20250730	8.75	8.75	8.75	8.75	0	8.675
LARK.US	Landmark Bancorp Inc	20250730	25.32	25.32	24.79	25.13	11372	24.9329	down	down	correct
LASR.US	nLIGHT Inc	20250730	20.735	21.22	20.112	20.65	1201457	20.65	down	down	correct
LAUR.US	Laureate Education Inc	20250730	22.86	23.23	22.75	22.83	1143794	22.83	down	down	correct
LAZR.US	Luminar Technologies Inc	20250730	3.12	3.29	3.095	3.13	3124161	3.13	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20250730	64.02	64.905	62.35	63.4	169100	63.4	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20250730	63.71	65.02	62.38	63.63	4427699	63.63	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20250730	24.716	24.716	24.6	24.7	3900	24.7	down	down	correct
LBTYA.US	Liberty Global plc	20250730	9.82	10.08	9.63	9.86	2661399	9.86	up	up	correct
LBTYB.US	Liberty Global plc	20250730	9.79	9.79	9.79	9.79	647	9.79
LBTYK.US	Liberty Global plc	20250730	10.15	10.345	9.95	10.11	874948	10.11	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20250730	27.52	27.52	27.38	27.404	5200	27.404	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20250730	2.55	2.59	2.47	2.5	111964000	2.5	down	down	correct
LCNB.US	LCNB Corp	20250730	15.47	15.5836	14.88	14.96	21004	14.96	down	down	correct
LCRDX.US	LCRDX	20250730	8.75	8.75	8.75	8.75	0	8.67
LCRUX.US	LCRUX	20250730	8.75	8.75	8.75	8.75	0	8.675
LCUT.US	Lifetime Brands Inc	20250730	4.767	4.78	4.44	4.44	24596	4.3971	down	up	incorrect
LE.US	Lands' End Inc	20250730	12.24	12.24	11.61	11.83	187357	11.83	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20250730	224.43	224.43	219.7785	223.33	439716	223.33	down	up	incorrect
LEDS.US	SemiLEDs Corporation	20250730	1.8	1.9497	1.68	1.85	37563	1.85	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20250730	5.09	5.37	5.09	5.22	38556	5.22	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20250730	22.66	22.87	22.03	22.38	57833	22.38	down	up	incorrect
LEGN.US	Legend Biotech Corporation	20250730	40.94	41.605	39.87	40.41	1433233	40.41	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20250730	46.11	46.11	46.11	46.11	0	46.11
LESL.US	Leslie's Inc	20250730	0.44	0.44	0.404	0.4088	5138690	0.4088	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20250730	0.8777	0.928	0.8267	0.915	313899	0.915	up	down	incorrect
LEXXW.US	Lexaria Bioscience Corp	20250730	0.12	0.12	0.12	0.12	100	0.12
LFMD.US	LifeMD Inc	20250730	10.28	10.4	9.95	10.09	836947	10.09	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20250730	24.01	24.15	24.01	24.07	1200	24.07	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20250730	4.13	4.28	4.08	4.23	1952225	4.23	up	up	correct
LFUS.US	Littelfuse Inc	20250730	254.92	271.72	254.49	260.4	581343	259.6164	up	up	correct
LFVN.US	LifeVantage Corporation	20250730	12.95	13.13	12.51	12.72	84980	12.72	down	down	correct
LGHL.US	Lion Group Holding Ltd	20250730	2.75	2.86	2.601	2.65	132192	2.65	down	down	correct
LGIH.US	LGI Homes Inc	20250730	57	57	53.49	54.22	391411	54.22	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20250730	133.85	138.02	133.85	135.23	181700	135.23	up	up	correct
LGO.US	Largo Resources Ltd	20250730	1.48	1.5	1.365	1.4	208575	1.4	down	down	correct
LGVN.US	Longeveron Inc	20250730	1.57	1.63	1.54	1.58	105396	1.58	up	up	correct
LI.US	Li Auto Inc	20250730	26.62	26.72	26.315	26.45	6081492	26.45	down	down	correct
LIDR.US	Aeye Inc	20250730	3.25	4.065	3.15	3.51	30620381	3.51	up	up	correct
LIDRW.US	AEye Inc	20250730	0.275	0.3375	0.2107	0.28	272204	0.28	up	up	correct
LILA.US	Liberty Latin America Ltd	20250730	6.69	6.98	6.59	6.91	291800	6.91	up	up	correct
LILAK.US	Liberty Latin America Ltd	20250730	6.92	7.065	6.65	7.02	1619241	7.02	up	up	correct
LILM.US	Lilium NV	20250730	0.0144	0.02	0.0098	0.011	272646	0.011	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20250730	22.48	22.96	22.3	22.6	167378	22.6	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20250730	12.01	12.14	11.74	11.88	288727	11.88	down	down	correct
LINK.US	Interlink Electronics Inc	20250730	6.7	6.9526	6.66	6.67	7400	6.67	down	down	correct
LIQT.US	LiqTech International Inc	20250730	2.24	2.27	2.1	2.1301	17449	2.1301	down	down	correct
LITE.US	Lumentum Holdings Inc	20250730	109.4	111.24	107.89	109.85	1927893	109.85	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20250730	3.92	4.0679	3.5634	3.65	430410	3.65	down	down	correct
LIVE.US	Live Ventures Incorporated	20250730	15.3	17.6599	14.62	15.73	54190	15.73	up	up	correct
LIVN.US	LivaNova PLC	20250730	43.99	44.755	43.43	44.01	801250	44.01	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20250730	3.78	3.895	3.625	3.73	111004	3.73	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20250730	0.23	0.239	0.18	0.196	15800	0.196	down	down	correct
LKFN.US	Lakeland Financial Corporation	20250730	66.42	67.39	65.0401	65.4	216900	65.4	down	down	correct
LKQ.US	LKQ Corporation	20250730	30.735	30.735	29.905	30.12	2972992	29.835	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20250730	82.62	83.325	81.36	81.97	86456	81.8005	down	down	correct
LMB.US	Limbach Holdings Inc	20250730	135.68	140.83	135.68	137.88	115350	137.88	up	up	correct
LMFA.US	LM Funding America Inc	20250730	2.08	2.24	1.99	2.06	419815	2.06	down	down	correct
LMNR.US	Limoneira Company	20250730	15.37	15.37	14.825	14.88	46672	14.88	down	down	correct
LNSR.US	LENSAR Inc	20250730	13.07	13.267	13.07	13.26	55777	13.26	up	up	correct
LNT.US	Alliant Energy Corporation	20250730	64.57	65.745	64.5	65	1941156	64.4925	up	up	correct
LNTH.US	Lantheus Holdings Inc	20250730	71.93	72.8	71.675	71.84	783401	71.84	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20250730	5.46	5.5	5.42	5.42	5446	5.42	down	down	correct
LOB.US	Live Oak Bancshares Inc	20250730	33.28	33.28	31.87	32.17	249900	32.17	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20250730	10.63	10.92	10.59	10.63	210355	10.63
LOGC.US	LogicBio Therapeutics Inc	20250730	7.51	7.74	7.5	7.62	46100	7.62	up	up	correct
LOGI.US	Logitech International S.A	20250730	95.82	96.3	90.41	90.97	2484725	90.97	down	down	correct
LOOP.US	Loop Industries Inc	20250730	1.57	1.7	1.541	1.62	402638	1.62	up	up	correct
LOPE.US	Grand Canyon Education Inc	20250730	168.89	172.025	168.445	170.67	300983	170.67	up	up	correct
LOVE.US	The Lovesac Company	20250730	18.7	19.025	18.05	18.27	153229	18.27	down	up	incorrect
LPCN.US	Lipocine Inc	20250730	3.27	3.4315	3.27	3.33	6921	3.33	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20250730	391.83	399.39	390.67	399	1129814	398.6637	up	down	incorrect
LPRO.US	Open Lending Corporation	20250730	2.49	2.52	2.31	2.38	1325906	2.38	down	up	incorrect
LPSN.US	LivePerson Inc	20250730	0.97	0.9744	0.88	0.9078	1419203	0.9078	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20250730	3.03	3.1	2.95	2.985	253078	2.985	down	down	correct
LPTX.US	Leap Therapeutics Inc	20250730	0.324	0.3466	0.3214	0.3217	226296	0.3217	down	down	correct
LQDA.US	Liquidia Corporation	20250730	19.24	20.33	19.06	19.11	2591290	19.11	down	down	correct
LQDT.US	Liquidity Services Inc	20250730	24.45	25.73	24.09	24.24	765583	24.24	down	down	correct
LRCX.US	Lam Research Corporation	20250730	99.52	100.65	97.95	99.09	12529410	99.09	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20250730	3.67	3.885	3.27	3.57	4396016	3.57	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20250730	12.08	12.09	12	12.06	162683	11.9707	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20250730	53.48	54.02	52.55	52.84	1851822	52.84	down	down	correct
LSTR.US	Landstar System Inc	20250730	134.44	140.3025	130.415	133.37	704510	132.9556	down	down	correct
LTAFX.US	Altst Strgs Fd A	20250730	15.32	15.32	15.32	15.32	0	15.32
LTBR.US	Lightbridge Corporation	20250730	13.51	14.49	13.46	13.82	954379	13.82	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20250730	14.31	14.31	14.31	14.31	0	14.307
LTCH.US	Latch Inc	20250730	0.12	0.15	0.12	0.15	3700	0.15	up	up	correct
LTIFX.US	LTIFX	20250730	15.52	15.52	15.52	15.52	0	15.517
LTRN.US	Lantern Pharma Inc	20250730	4	4.09	3.83	4.01	78658	4.01	up	up	correct
LTRX.US	Lantronix Inc	20250730	3.22	3.26	3.14	3.17	156126	3.17	down	down	correct
LTRYW.US	Lottery Com	20250730	0.0153	0.0198	0.0152	0.0196	64213	0.0196	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20250730	1.09	1.11	1	1.01	1385323	1.01	down	down	correct
LULU.US	Lululemon Athletica Inc	20250730	214	214.15	205.89	206.47	3850900	206.47	down	down	correct
LUNA.US	Luna Innovations Incorporated	20250730	1	1	0.91	1	4300	1
LUNG.US	Pulmonx Corporation	20250730	3.39	3.39	3.1	3.15	508443	3.15	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20250730	3.62	3.62	3.215	3.25	44813	3.25	down	down	correct
LVO.US	LiveOne Inc	20250730	0.6887	0.6912	0.6622	0.668	383675	0.668	down	down	correct
LVTX.US	Lava Therapeutics B.V	20250730	1.53	1.69	1.35	1.42	239118	1.42	down	down	correct
LWAY.US	Lifeway Foods Inc	20250730	25.65	25.75	24.685	24.79	39437	24.79	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20250730	2.4	2.475	2.28	2.32	1133468	2.32	down	down	correct
LX.US	LexinFintech Holdings Ltd	20250730	6.41	6.45	6.14	6.14	3398992	6.14	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20250730	1.27	1.4171	1.25	1.4	64481	1.4	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20250730	1.05	1.0989	1	1.02	1728125	1.02	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20250730	12.92	13.13	12.24	12.44	43123	12.44	down	down	correct
LYFT.US	Lyft Inc	20250730	14.04	14.13	13.71	14.02	20397250	14.02	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20250730	7.24	7.31	6.8067	6.97	62040	6.97	down	down	correct
LYTS.US	LSI Industries Inc	20250730	18.33	18.67	18.06	18.23	97516	18.23	down	down	correct
LZ.US	LegalZoom.com Inc	20250730	9.12	9.225	9.02	9.03	2138107	9.03	down	down	correct
MANH.US	Manhattan Associates Inc	20250730	225.9	229.575	223	227.94	1351378	227.94	up	up	correct
MAPS.US	WM Technology Inc	20250730	0.9351	0.9502	0.8952	0.9048	604974	0.9048	down	down	correct
MAPSW.US	WM Technology Inc	20250730	0.0247	0.0269	0.017	0.0172	489466	0.0172	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20250730	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20250730	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20250730	274.66	275.05	269.22	270.04	1300400	269.3534	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20250730	17.42	17.92	16.3	16.55	58937300	16.55	down	down	correct
MARK.US	Remark Holdings Inc	20250730	0.0085	0.01	0.007	0.01	39473	0.01	up	up	correct
MARPS.US	Marine Petroleum Trust	20250730	5.0001	5.13	4.6701	4.7	15861	4.7	down	down	correct
MASI.US	Masimo Corporation	20250730	159.47	162	155.27	156.02	861588	156.02	down	down	correct
MASS.US	908 Devices Inc	20250730	6.95	7.18	6.72	6.81	248846	6.81	down	down	correct
MAT.US	Mattel Inc	20250730	17.42	17.49	17.09	17.15	5376978	17.15	down	down	correct
MATW.US	Matthews International Corporation	20250730	23.98	24.23	23.28	23.45	234364	23.2014	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20250730	4.48	4.6499	4.24	4.34	218895	4.34	down	down	correct
MAYS.US	J.W. Mays Inc	20250730	39.67	39.67	39.67	39.67	125	39.67
MBCN.US	Middlefield Banc Corp	20250730	29.655	30.01	28.06	28.35	12565	28.35	down	down	correct
MBIN.US	Merchants Bancorp	20250730	31.21	31.925	30.7601	31.05	221255	31.05	down	down	correct
MBINN.US	Merchants Bancorp	20250730	19.98	20.15	19.92	20.15	5500	20.15	up	up	correct
MBIO.US	Mustang Bio Inc	20250730	1.6	1.6934	1.53	1.53	179936	1.53	down	down	correct
MBOT.US	Microbot Medical Inc	20250730	2.68	2.73	2.56	2.59	2123078	2.59	down	down	correct
MBRX.US	Moleculin Biotech Inc	20250730	0.75	0.75	0.67	0.711	5227648	0.711	down	down	correct
MBUU.US	Malibu Boats Inc	20250730	35.32	35.32	33.7	33.965	106537	33.965	down	down	correct
MBWM.US	Mercantile Bank Corporation	20250730	47.92	48.3199	45.96	46.14	77449	46.14	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20250730	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20250730	28.83	29	27.78	27.99	33900	27.99	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20250730	20.61	20.6755	19.36	19.44	76476	19.44	down	down	correct
MCHP.US	Microchip Technology Incorporated	20250730	70.92	71.1	69.48	70.29	6430760	69.8062	down	down	correct
MCHX.US	Marchex Inc	20250730	1.98	1.98	1.93	1.93	7133	1.93	down	down	correct
MCRB.US	Seres Therapeutics Inc	20250730	12.24	14.4	12.24	14.4	125021	14.4	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20250730	102.81	104.74	102.705	103.33	110236	103.33	up	up	correct
MDB.US	MongoDB Inc	20250730	240.51	246.35	236.46	244.36	1975225	244.36	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20250730	297	302	286.44	289.88	535428	289.88	down	down	correct
MDIA.US	MediaCo Holding Inc	20250730	1.35	1.378	1.31	1.31	25400	1.31	down	down	correct
MDLZ.US	Mondelez International Inc	20250730	67.51	67.95	65.03	65.1	22047700	65.1	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20250730	4.5	4.75	4.5	4.68	16100	4.68	up	up	correct
MDWD.US	MediWound Ltd	20250730	19.88	19.88	19.305	19.33	37360	19.33	down	down	correct
MDXG.US	MiMedx Group Inc	20250730	6.71	6.79	6.465	6.52	1389715	6.52	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20250730	2.5	2.52	2.43	2.43	33700	2.43	down	down	correct
MEDP.US	Medpace Holdings Inc	20250730	448.11	451.31	433.33	437.78	508391	437.78	down	down	correct
MEIP.US	MEI Pharma Inc	20250730	5.15	5.16	4.87	5.05	523977	5.05	down	down	correct
MELI.US	MercadoLibre Inc	20250730	2393	2400	2368.71	2381.39	227474	2381.39	down	down	correct
MEOH.US	Methanex Corporation	20250730	33.64	33.79	32.645	32.84	703766	32.84	down	up	incorrect
MERC.US	Mercer International Inc	20250730	4.3	4.31	4.01	4.02	1048673	4.02	down	up	incorrect
MESA.US	Mesa Air Group Inc	20250730	1.12	1.135	1.08	1.09	50743	1.09	down	up	incorrect
MESO.US	Mesoblast Limited	20250730	15.9	16	15.4	15.61	173042	15.61	down	up	incorrect
METC.US	Ramaco Resources Inc	20250730	20.75	21.1945	19.63	19.825	1530787	19.825	down	up	incorrect
METCL.US	METCL	20250730	25.1	25.23	25.05	25.14	12600	25.14	up	down	incorrect
MFH.US	Mercurity Fintech Holding Inc	20250730	4.25	5.2	3.81	4.15	1173636	4.15	down	up	incorrect
MFIN.US	Medallion Financial Corp	20250730	10.27	10.44	9.955	10.1	58492	9.9833	down	down	correct
MGEE.US	MGE Energy Inc	20250730	84.16	85.2	83.535	83.65	187202	83.65	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20250730	20.71	21.07	20.52	20.79	46457	20.79	up	up	correct
MGNI.US	Magnite Inc	20250730	22.58	23.06	22.4601	22.81	2298239	22.81	up	up	correct
MGNX.US	MacroGenics Inc	20250730	1.58	1.6038	1.47	1.54	1454480	1.54	down	down	correct
MGPI.US	MGP Ingredients Inc	20250730	30.91	31.27	29	29.37	318479	29.2459	down	down	correct
MGRC.US	McGrath RentCorp	20250730	127.37	128.33	124.2	126.27	149374	126.27	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20250730	8.14	8.295	7.76	7.89	2859654	7.89	down	down	correct
MGYR.US	Magyar Bancorp Inc	20250730	16.57	16.57	16.55	16.55	879	16.4734	down	down	correct
MIDD.US	The Middleby Corporation	20250730	146.94	147.07	143.48	144.68	735895	144.68	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20250730	0.46	0.462	0.415	0.42	286805	0.42	down	down	correct
MIND.US	MIND Technology Inc	20250730	9.85	10.095	9.5	9.63	244243	9.63	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20250730	52.07	52.49	51.01	51.12	406900	51.12	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20250730	1.52	1.525	1.42	1.45	1234500	1.45	down	down	correct
MITK.US	Mitek Systems Inc	20250730	9.3	9.36	9.03	9.05	312713	9.05	down	down	correct
MKSI.US	MKS Instruments Inc	20250730	102.88	103.1417	99.31	100.42	983856	100.2101	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20250730	20.695	21	19.445	19.68	7300	19.2822	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20250730	207.595	210.94	206.04	210.09	471405	209.2355	up	up	correct
MLAB.US	Mesa Laboratories Inc	20250730	77.39	79.59	76.0301	78.8	102809	78.8	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20250730	10.27	10.27	10.27	10.27	0	10.27
MLACU.US	Malacca Straits Acquisition Company Limited	20250730	10.45	10.45	10.45	10.45	0	10.45
MLCO.US	Melco Resorts & Entertainment Limited	20250730	8.6	8.805	8.45	8.58	4165227	8.58	down	down	correct
MLKN.US	MillerKnoll Inc	20250730	19.8	19.89	19.22	19.3	346672	19.3	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20250730	2.81	3.03	2.81	2.95	23720	2.9452	up	up	correct
MMSI.US	Merit Medical Systems Inc	20250730	82.8	83.765	82.15	82.96	1098332	82.96	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20250730	99	99.62	92.16	92.57	2524483	92.57	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20250730	1.4	1.41	1.4	1.4023	23717	1.4023	up	down	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20250730	281.87	281.87	274.38	277.73	547526	277.73	down	up	incorrect
MNKD.US	MannKind Corporation	20250730	3.85	3.99	3.84	3.87	2480012	3.87	up	down	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20250730	9.15	9.44	8.94	9.03	861702	9.03	down	up	incorrect
MNOV.US	MediciNova Inc	20250730	1.34	1.38	1.3399	1.35	35581	1.35	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20250730	44.34	44.34	41.67	42.66	13100	42.66	down	up	incorrect
MNRO.US	Monro Inc	20250730	17.17	17.17	12.36	13.07	2746250	13.07	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20250730	20.53	20.9	20.26	20.41	19490	20.3067	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20250730	24.6932	24.6932	24.11	24.11	1191	24.11	down	down	correct
MNST.US	Monster Beverage Corporation	20250730	61.22	61.77	60.87	61.04	4116400	61.04	down	down	correct
MNTK.US	Montauk Renewables Inc	20250730	2.29	2.305	2.14	2.17	105856	2.17	down	down	correct
MNTS.US	Momentus Inc	20250730	1.15	1.2	1.15	1.16	142200	1.16	up	up	correct
MNTSW.US	Momentus Inc	20250730	0.0298	0.0298	0.023	0.023	15174	0.023	down	down	correct
MODV.US	ModivCare Inc	20250730	3.06	3.2027	2.915	3.04	468077	3.04	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20250730	28.27	28.625	27.77	27.88	206249	27.88	down	down	correct
MOGO.US	Mogo Inc	20250730	1.71	1.71	1.62	1.62	515179	1.62	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20250730	3.75	3.8452	3.645	3.8012	1116	3.8012	up	up	correct
MOMO.US	Momo Inc	20250730	8.44	8.535	8.315	8.32	527358	8.32	down	down	correct
MORN.US	Morningstar Inc	20250730	286.54	289.63	283.42	284.24	368557	284.24	down	down	correct
MOTS.US	Motus GI Holdings Inc	20250730	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20250730	0.7127	0.7127	0.635	0.6412	66784	0.6412	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20250730	11.7	11.7905	10.6729	10.7	135338	10.7	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20250730	27.43	27.92	26.97	27.16	151637	26.9608	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20250730	734.46	747.5	726.05	730.54	629956	730.54	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20250730	5.7	5.74	5.6415	5.69	5003006	5.69	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20250730	1.31	1.326	1.31	1.326	1300	1.326	up	up	correct
MRAM.US	Everspin Technologies Inc	20250730	6.4	6.4499	6.27	6.32	40437	6.32	down	down	correct
MRBK.US	Meridian Corporation	20250730	14.88	15.465	14.73	14.83	70309	14.7027	down	down	correct
MRCC.US	Monroe Capital Corporation	20250730	6.24	6.3	6.2	6.27	86728	6.27	up	up	correct
MRCY.US	Mercury Systems Inc	20250730	51.73	53.54	51.3	53	584818	53	up	up	correct
MREO.US	Mereo BioPharma Group plc	20250730	1.75	1.77	1.71	1.74	1233008	1.74	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20250730	1.43	1.4998	1.365	1.38	241766	1.38	down	up	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20250730	1.32	1.32	1.22	1.22	5375	1.22	down	up	incorrect
MRNA.US	Moderna Inc	20250730	33.085	33.4	31.89	32.15	6087500	32.15	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20250730	6.94	7.04	6.58	6.75	142321	6.75	down	up	incorrect
MRTN.US	Marten Transport Ltd	20250730	12.59	12.67	12.11	12.15	994739	12.15	down	down	correct
MRUS.US	Merus N.V	20250730	66.17	67.24	65.43	66.16	532097	66.16	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20250730	2.48	2.57	2.41	2.41	998850	2.41	down	down	correct
MRVL.US	Marvell Technology Inc	20250730	83.11	85.27	80.57	81.74	45527600	81.74	down	down	correct
MS.US	PO	20250730	17.38	17.48	17.3	17.41	63197	17.41	up	up	correct
MSBI.US	Midland States Bancorp Inc	20250730	17.73	17.86	17.21	17.31	83348	17.0018	down	down	correct
MSEX.US	Middlesex Water Company	20250730	52.19	52.91	51.675	51.96	147069	51.6269	down	up	incorrect
MSFT.US	Microsoft Corporation	20250730	515.17	515.95	509.44	513.24	26380400	512.3977	down	up	incorrect
MSGM.US	Motorsport Games Inc	20250730	3.25	3.25	3.1	3.11	29970	3.11	down	up	incorrect
MSTR.US	MicroStrategy Incorporated	20250730	396.78	404.39	392.59	395.04	7543791	395.04	down	down	correct
MSVB.US	Mid	20250730	16.33	16.33	16.32	16.32	4900	16.32	down	down	correct
MTC.US	Mmtec Inc	20250730	0.9654	0.9654	0.9	0.96	22171	0.96	down	down	correct
MTCH.US	Match Group Inc	20250730	34.15	34.49	33.46	34.3	4071137	34.3	up	up	correct
MTEX.US	Mannatech Incorporated	20250730	10.2	10.25	8.1	9.23	38600	9.23	down	down	correct
MTLS.US	Materialise NV	20250730	5.31	5.37	5.1663	5.25	55068	5.25	down	down	correct
MTRX.US	Matrix Service Company	20250730	15.84	16.105	15.56	15.61	196586	15.61	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20250730	141.37	142.01	139.23	140.02	539748	140.02	down	down	correct
MU.US	Micron Technology Inc	20250730	112.6	114.89	112.41	114.74	16378820	114.74	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20250730	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20250730	0.0572	0.0633	0.052	0.058	523174	14.5	up	up	correct
MVBF.US	MVB Financial Corp	20250730	22.97	23.4208	22.4	22.7	164412	22.7	down	down	correct
MVIS.US	MicroVision Inc	20250730	1.14	1.16	1.1	1.1	6428700	1.1	down	down	correct
MVST.US	Microvast Holdings Inc	20250730	3.24	3.42	3.23	3.25	4656700	3.25	up	up	correct
MVSTW.US	Microvast Holdings Inc	20250730	0.27	0.274	0.2276	0.27	279353	0.27
MXCT.US	MaxCyte Inc.	20250730	2.11	2.17	2.1	2.11	419214	2.11
MYFW.US	First Western Financial Inc	20250730	22.28	22.29	21.72	21.9	69720	21.9	down	down	correct
MYGN.US	Myriad Genetics Inc	20250730	4.16	4.215	4.04	4.05	1540972	4.05	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20250730	1.89	1.91	1.8	1.84	51953	1.84	down	down	correct
MYPS.US	Playstudios Inc	20250730	1.19	1.21	1.15	1.16	163133	1.16	down	down	correct
MYPSW.US	MYPSW	20250730	0.02	0.02	0.02	0.02	900	0.02
MYRG.US	MYR Group Inc	20250730	198.15	201.63	198.15	200.37	178676	200.37	up	up	correct
MYSZ.US	My Size Inc	20250730	1.415	1.65	1.32	1.33	1207865	1.33	down	down	correct
NAII.US	Natural Alternatives International Inc	20250730	3.79	3.8	3.62	3.63	4380	3.63	down	up	incorrect
NAOV.US	NanoVibronix Inc	20250730	0.845	0.8799	0.845	0.8559	30738	8.559	up	down	incorrect
NATH.US	Nathan's Famous Inc	20250730	95.38	99.22	95.38	97.78	54500	97.3311	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20250730	14.62	14.62	14	14.41	44678	14.41	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20250730	0.74	0.8044	0.74	0.76	232590	0.76	up	up	correct
NAVI.US	Navient Corporation	20250730	13	13.645	12.635	12.68	2189481	12.68	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20250730	135.53	137.12	133.63	136.76	1443906	136.76	up	down	incorrect
NBN.US	Northeast Bank	20250730	104.86	105.37	100.305	100.87	179879	100.87	down	up	incorrect
NBST.US	Newbury Street Acquisition Corporation	20250730	12.99	12.99	12.99	12.99	0	12.99
NBSTU.US	Newbury Street Acquisition Corporation	20250730	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20250730	43.3	44.19	42.03	42.18	359418	42.18	down	down	correct
NBTX.US	Nanobiotix S.A	20250730	6.81	6.9213	6.685	6.685	4521	6.685	down	down	correct
NCMI.US	National CineMedia Inc	20250730	4.86	4.97	4.795	4.8	506436	4.7673	down	down	correct
NCNA.US	NuCana plc	20250730	0.0469	0.0483	0.0453	0.0467	646026	9.34	down	down	correct
NCNO.US	nCino Inc	20250730	29.82	29.9356	28.94	29.32	951138	29.32	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20250730	30.395	30.635	30.04	30.04	1706	30.04	down	down	correct
NCTY.US	The9 Limited	20250730	8.88	9.31	8.805	9.05	28874	9.05	up	up	correct
NDAQ.US	Nasdaq Inc	20250730	96.03	96.605	95.63	95.99	3244997	95.99	down	down	correct
NDLS.US	Noodles & Company	20250730	0.94	0.979	0.8524	0.8823	161626	0.8823	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20250730	5.54	5.6125	5.26	5.43	25216	5.43	down	down	correct
NDSN.US	Nordson Corporation	20250730	219.9	219.96	214.825	215.76	398852	215.76	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20250730	21.52	21.9594	21.07	21.15	44583	21.15	down	down	correct
NEGG.US	Newegg Commerce Inc	20250730	46.91	52	41	44.97	1920353	44.97	down	down	correct
NEO.US	NeoGenomics Inc	20250730	5.22	5.57	4.94	5.1	8285866	5.1	down	down	correct
NEOG.US	Neogen Corporation	20250730	4.81	4.945	4.64	4.695	8704169	4.695	down	down	correct
NEON.US	Neonode Inc	20250730	22.49	22.88	20.34	20.585	503051	20.585	down	down	correct
NEPH.US	Nephros Inc	20250730	3.46	3.54	3.46	3.53	8246	3.53	up	up	correct
NERV.US	Minerva Neurosciences Inc	20250730	1.95	1.95	1.88	1.91	9989	1.91	down	down	correct
NESR.US	National Energy Services Reunited Corp	20250730	7.18	7.27	6.79	6.92	931600	6.92	down	down	correct
NEWT.US	Newtek Business Services Corp	20250730	11.47	11.555	11.25	11.4	420528	11.4	down	down	correct
NEXI.US	NexImmune Inc	20250730	0.0002	0.0002	0.0002	0.0002	200	0.0002
NEXT.US	NextDecade Corporation	20250730	11.5	11.61	11.11	11.34	2268323	11.34	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20250730	10.97	11.15	10.52	10.64	368506	10.5112	down	down	correct
NFE.US	New Fortress Energy Inc	20250730	3.42	3.47	3.01	3.02	10374720	3.02	down	down	correct
NFLX.US	Netflix Inc	20250730	1168.55	1184.85	1166.1	1184.2	2922731	1184.2	up	up	correct
NHTC.US	Natural Health Trends Corp	20250730	4.62	4.6991	4.6	4.62	10192	4.4333
NICE.US	NICE Ltd	20250730	163.85	163.865	159.73	161.1	522096	161.1	down	down	correct
NICHX.US	NICHX	20250730	26.66	26.66	26.66	26.66	0	26.66
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20250730	4.09	4.175	3.85	4.15	38415	4.15	up	up	correct
NIU.US	Niu Technologies	20250730	3.56	3.64	3.52	3.57	360657	3.57	up	up	correct
NKSH.US	National Bankshares Inc	20250730	28.82	29.18	27.7075	28.34	17117	28.34	down	down	correct
NKTR.US	Nektar Therapeutics	20250730	23.02	23.19	21.87	22.07	545193	22.07	down	down	correct
NKTX.US	Nkarta Inc	20250730	2.06	2.32	2.06	2.18	789600	2.18	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20250730	1.93	2.1137	1.93	2.01	124202	2.01	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20250730	0.017	0.017	0.017	0.017	13300	0.017
NMFC.US	New Mountain Finance Corporation	20250730	10.59	10.67	10.49	10.54	377605	10.54	down	down	correct
NMIH.US	NMI Holdings Inc	20250730	38.03	38.93	37.305	37.37	594145	37.37	down	down	correct
NMRD.US	Nemaura Medical Inc	20250730	0.0002	0.0002	0.0002	0.0002	600	0.0002
NMRK.US	Newmark Group Inc	20250730	15.02	15.5	14.37	14.9	3515096	14.8743	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20250730	0.835	0.8606	0.82	0.822	107846	0.822	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20250730	6.0636	6.33	5.9752	6.05	21722	6.05	down	down	correct
NNBR.US	NN Inc	20250730	2.04	2.1	1.94	1.95	153577	1.95	down	down	correct
NNDM.US	Nano Dimension Ltd	20250730	1.4	1.44	1.38	1.41	1297300	1.41	up	up	correct
NNOX.US	Nano	20250730	4.97	5.08	4.74	4.79	1365589	4.79	down	down	correct
NODK.US	NI Holdings Inc	20250730	13.1	13.11	12.7	12.88	13389	12.88	down	down	correct
NOTV.US	Inotiv Inc	20250730	2.04	2.21	2.04	2.07	277198	2.07	up	up	correct
NOVT.US	Novanta Inc	20250730	124.67	124.88	121.79	123.24	322627	123.24	down	down	correct
NPCE.US	NeuroPace Inc	20250730	8.82	9.09	8.65	8.76	157378	8.76	down	down	correct
NRC.US	National Research Corporation	20250730	13.34	13.34	12.315	12.63	164016	12.63	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20250730	10.66	10.86	10.56	10.73	362825	10.73	up	up	correct
NRIM.US	Northrim BanCorp Inc	20250730	85.7	86.78	84.6	84.72	52205	84.72	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20250730	12.04	12.33	11.78	11.88	803866	11.88	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20250730	14.39	14.39	14.39	14.39	0	14.39
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20250730	14.6	14.6	14.6	14.6	0	14.6
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20250730	14.6	14.6	14.6	14.6	0	14.6
NRXP.US	NRx Pharmaceuticals Inc	20250730	2.9	2.9	2.77	2.81	159314	2.81	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20250730	0.0801	0.0915	0.0758	0.0915	23273	0.0915	up	up	correct
NSIT.US	Insight Enterprises Inc	20250730	146.42	148.19	143.54	144.59	363127	144.59	down	down	correct
NSPR.US	InspireMD Inc	20250730	2.46	2.48	2.37	2.37	17800	2.37	down	down	correct
NSSC.US	Napco Security Technologies Inc	20250730	30.93	31.635	30.71	30.95	269729	30.95	up	up	correct
NSYS.US	Nortech Systems Incorporated	20250730	8.45	8.45	8.155	8.155	35472	8.155	down	down	correct
NTAP.US	NetApp Inc	20250730	106	106.495	104.18	104.7	1363380	104.7	down	down	correct
NTCT.US	NetScout Systems Inc	20250730	21.58	21.82	21.35	21.48	481088	21.48	down	down	correct
NTES.US	NetEase Inc	20250730	130	131.53	129.821	130.32	515501	130.32	up	up	correct
NTGR.US	NETGEAR Inc	20250730	25.14	25.4399	24.39	24.66	665440	24.66	down	down	correct
NTIC.US	Northern Technologies International Corporation	20250730	8.1	8.1	7.7	7.71	13600	7.71	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20250730	12.78	13.07	12.09	12.33	4438688	12.33	down	down	correct
NTNX.US	Nutanix Inc	20250730	75.55	77.45	74.52	76.75	2212627	76.75	up	up	correct
NTRA.US	Natera Inc	20250730	136.83	141	136.22	140.96	1161833	140.96	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20250730	7.57	7.81	6.69	7.12	38486	7.12	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20250730	2.13	2.13	2.03	2.03	200	2.03	down	down	correct
NTRS.US	Northern Trust Corporation	20250730	131.46	132.75	130.7	131.56	805618	131.56	up	up	correct
NTRSO.US	Northern Trust Corporation	20250730	20.23	20.24	20.057	20.11	19900	20.11	down	down	correct
NTWK.US	NetSol Technologies Inc	20250730	4.41	4.49	4.01	4.17	54450	4.17	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20250730	80.24	82.1	78.795	79.54	302004	79.54	down	down	correct
NUWE.US	Nuwellis Inc	20250730	11.1	11.11	10.4	10.59	180351	10.59	down	down	correct
NVAX.US	Novavax Inc	20250730	7.07	7.12	6.78	6.85	3952775	6.85	down	up	incorrect
NVCR.US	NovoCure Limited	20250730	11.39	11.7024	10.91	10.97	3183007	10.97	down	up	incorrect
NVDA.US	NVIDIA Corporation	20250730	176.51	179.89	176.04	179.27	174312188	179.27	up	down	incorrect
NVEC.US	NVE Corporation	20250730	64.72	64.72	62.92	63.57	42859	62.5243	down	up	incorrect
NVEE.US	NV5 Global Inc	20250730	22.33	22.62	22.27	22.6	1197143	22.6	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20250730	2.2	2.5699	2.2	2.45	223052	2.45	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20250730	273.21	277.7	270.61	273.84	173693	273.84	up	up	correct
NVNO.US	enVVeno Medical Corp	20250730	5.05	5.1087	4.79	4.84	46464	4.84	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20250730	0.0033	0.0033	0.0033	0.0033	906	0.0033
NVTS.US	Navitas Semiconductor Corporation Common Stock	20250730	7.565	7.605	7.1	7.21	19200350	7.21	down	down	correct
NVVE.US	Nuvve Holding Corp	20250730	0.69	0.7199	0.68	0.6802	1029098	0.6802	down	down	correct
NVVEW.US	Nuvve Holding Corp	20250730	0.025	0.0268	0.0232	0.026	16296	0.026	up	up	correct
NWBI.US	Northwest Bancshares Inc	20250730	12.7	12.81	11.955	11.99	2106065	11.784	down	down	correct
NWE.US	NorthWestern Corporation	20250730	52.54	53.01	52.2	52.61	783700	52.61	up	up	correct
NWFL.US	Norwood Financial Corp	20250730	24.7598	24.7598	23.7	24.03	26074	24.03	down	up	incorrect
NWL.US	Newell Brands Inc	20250730	5.93	5.98	5.67	5.72	8475600	5.72	down	up	incorrect
NWPX.US	Northwest Pipe Company	20250730	43.43	44	43.12	43.5	93156	43.5	up	up	correct
NWS.US	News Corporation	20250730	33.66	33.84	33.41	33.52	690200	33.52	down	down	correct
NWSA.US	News Corporation	20250730	29.27	29.505	29.15	29.3	2664870	29.3	up	up	correct
NXPI.US	NXP Semiconductors N.V	20250730	228.06	228.06	219.8	220.94	2092687	220.94	down	down	correct
NXST.US	Nexstar Media Group Inc	20250730	190.06	192.22	186.3901	187.59	297192	185.9388	down	down	correct
NXTC.US	NextCure Inc	20250730	5.14	5.224	5.01	5.01	46400	5.01	down	down	correct
NXTP.US	Nextplay Technologies Inc	20250730	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMT.US	New York Mortgage Trust Inc	20250730	6.86	6.935	6.715	6.74	819994	6.74	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20250730	21.98	22.05	21.8576	22.05	2063	22.05	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20250730	24.581	24.64	24.57	24.64	13586	24.64	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20250730	21.5994	21.7104	21.555	21.5737	3343	21.5737	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20250730	7.49	7.49	7	7.12	37825	7.12	down	down	correct
OBLG.US	Oblong Inc	20250730	3.77	3.9	3.77	3.89	17501	3.89	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20250730	26.8	26.8	25.26	25.46	37200	25.46	down	up	incorrect
OCC.US	Optical Cable Corporation	20250730	4.83	4.9911	4.527	4.72	53101	4.72	down	down	correct
OCCI.US	OFS Credit Company Inc	20250730	6.04	6.04	5.96	5.97	254900	5.8538	down	down	correct
OCCIO.US	OFS Credit Company Inc	20250730	24.95	24.95	24.916	24.916	1500	24.7889	down	down	correct
OCFC.US	OceanFirst Financial Corp	20250730	17.15	17.24	16.791	16.87	298948	16.6638	down	down	correct
OCG.US	Oriental Culture Holding LTD	20250730	4.9173	5.07	4.9173	4.94	4255	4.94	up	up	correct
OCGN.US	Ocugen Inc	20250730	1.05	1.11	1.031	1.07	2235095	1.07	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20250730	14.07	14.13	13.83	13.91	443535	13.91	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20250730	11.92	12.205	11.59	11.66	1453444	11.66	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20250730	152.5	152.5	144.5	146.46	5557100	146.46	down	up	incorrect
ODP.US	The ODP Corporation	20250730	18.4	19.135	17.95	18.72	863007	18.72	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20250730	0.61	0.6348	0.59	0.61	32377	6.1
OFIX.US	Orthofix Medical Inc	20250730	11.6	11.74	11.21	11.36	273007	11.36	down	down	correct
OFLX.US	Omega Flex Inc	20250730	33.08	33.7	32.02	32.21	20900	32.21	down	down	correct
OFS.US	OFS Capital Corporation	20250730	8.27	8.4441	8.25	8.42	51866	8.42	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20250730	23.22	23.22	23.22	23.22	0	23.22
OGI.US	OrganiGram Holdings Inc	20250730	1.4	1.43	1.37	1.37	424547	1.37	down	down	correct
OKTA.US	Okta Inc	20250730	99.64	101.32	97.7	99.77	3094563	99.77	up	up	correct
OLB.US	The OLB Group Inc	20250730	1.45	1.54	1.37	1.49	224546	1.49	up	up	correct
OLED.US	Universal Display Corporation	20250730	148.59	148.59	145.73	146.45	536325	146.45	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20250730	138.86	139.64	136.54	138.51	567046	138.51	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20250730	5.05	5.36	5.005	5.1	649209	5.1	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20250730	1.5	1.5	1.39	1.4	551628	1.4	down	down	correct
OM.US	Outset Medical Inc	20250730	17.89	17.89	16.77	16.9	519249	16.9	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20250730	104.47	106.055	102.6	105.63	126291	105.63	up	up	correct
OMCL.US	Omnicell Inc	20250730	29.61	30.26	29.39	29.7	890349	29.7	up	up	correct
OMER.US	Omeros Corporation	20250730	3.98	4.11	3.805	3.85	1404592	3.85	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20250730	1.44	1.54	1.41	1.43	1149881	1.43	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20250730	0.105	0.105	0.105	0.105	36553	0.105
ON.US	ON Semiconductor Corporation	20250730	58.79	58.88	57.24	58.05	7337800	58.05	down	down	correct
ONB.US	Old National Bancorp	20250730	21.48	21.62	21.1	21.24	3204400	21.24	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20250730	1	1.09	1	1.04	694392	1.04	up	up	correct
ONDS.US	Ondas Holdings Inc	20250730	1.865	2.14	1.85	2.07	27107700	2.07	up	up	correct
ONEW.US	OneWater Marine Inc	20250730	15.1	15.365	14.35	14.56	282316	14.56	down	down	correct
OPBK.US	OP Bancorp	20250730	13.13	13.215	12.78	12.93	83165	12.8083	down	down	correct
OPCH.US	Option Care Health Inc	20250730	29.34	30.78	27.4	30.64	3960430	30.64	up	up	correct
OPEN.US	Opendoor Technologies Inc	20250730	2.035	2.25	2	2.07	126824305	2.07	up	up	correct
OPGN.US	OpGen Inc	20250730	0.039	0.039	0.039	0.039	0	0.039
OPHC.US	OptimumBank Holdings Inc	20250730	4.6093	4.62	4.6	4.6	5042	4.6	down	down	correct
OPI.US	Office Properties Income Trust	20250730	0.25	0.2525	0.2305	0.2393	1113006	0.2393	down	down	correct
OPINL.US	Office Properties Income Trust	20250730	6.93	7.2	6.92	7.11	21200	6.711	up	up	correct
OPK.US	OPKO Health Inc	20250730	1.34	1.38	1.32	1.34	2231958	1.34
OPOF.US	Old Point Financial Corporation	20250730	40.6	40.62	40.123	40.29	12804	40.29	down	down	correct
OPRA.US	Opera Limited	20250730	16.4	16.4749	15.9275	16.05	675749	16.05	down	down	correct
OPRT.US	Oportun Financial Corporation	20250730	6.23	6.29	6.13	6.18	384761	6.18	down	down	correct
OPRX.US	OptimizeRx Corporation	20250730	12.97	13.305	12.505	12.64	128926	12.64	down	down	correct
ORGN.US	Origin Materials Inc	20250730	0.77	0.78	0.73	0.7306	510414	0.7306	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20250730	0.065	0.0655	0.044	0.0501	249230	0.0501	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20250730	4.78	4.82	4.59	4.66	486528	4.66	down	down	correct
ORGS.US	Orgenesis Inc	20250730	0.9	0.9	0.9	0.9	200	0.9
ORIC.US	ORIC Pharmaceuticals Inc	20250730	11.28	11.33	10.535	10.71	882486	10.71	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20250730	99.01	100.6	98.81	99.38	5165000	99.38	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20250730	2.2	2.21	2.13	2.13	77264	2.13	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20250730	33.65	33.85	32.95	33.13	192536	32.8552	down	down	correct
OSBC.US	Old Second Bancorp Inc	20250730	17.7	17.73	17.23	17.28	298618	17.28	down	down	correct
OSIS.US	OSI Systems Inc	20250730	226.09	230.48	222	223.54	139567	223.54	down	down	correct
OSPN.US	OneSpan Inc	20250730	15.1	15.1	14.79	14.86	288042	14.7305	down	down	correct
OSS.US	One Stop Systems Inc	20250730	5.01	5.55	5	5.31	479569	5.31	up	up	correct
OSUR.US	OraSure Technologies Inc	20250730	3.26	3.29	3.165	3.19	564210	3.19	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20250730	23	23.17	22.04	22.23	688708	22.1892	down	down	correct
OTEX.US	Open Text Corporation	20250730	30.1	30.27	29.735	29.87	1061266	29.87	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20250730	2	2.135	1.98	2.05	1272090	2.05	up	up	correct
OTLY.US	Oatly Group AB	20250730	14.58	14.815	14.35	14.715	112847	14.715	up	up	correct
OTRK.US	Ontrak Inc	20250730	0.4789	0.5093	0.46	0.488	420291	0.488	up	down	incorrect
OTRKP.US	Ontrak Inc	20250730	0.2303	0.2303	0.2302	0.2302	8291	0.2302	down	up	incorrect
OTTR.US	Otter Tail Corporation	20250730	78.41	79.2	77.765	77.99	199222	77.4913	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20250730	32.99	33.46	32.99	33.2	7494	33.2	up	down	incorrect
OVID.US	Ovid Therapeutics Inc	20250730	0.5474	0.5474	0.4859	0.5	1166742	0.5	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20250730	27.13	27.17	26.57	26.66	13574	26.66	down	up	incorrect
OWSCX.US	OWSCX	20250730	19.54	19.54	19.54	19.54	0	19.54
OXBR.US	Oxbridge Re Holdings Limited	20250730	1.79	2.0267	1.79	1.86	95559	1.86	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20250730	0.3594	0.37	0.322	0.322	2800	0.322	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20250730	3.69	3.7	3.62	3.62	5420300	3.5261	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20250730	23.63	23.684	23.58	23.598	5600	23.598	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20250730	24.48	24.5	24.48	24.48	3300	24.3502
OXSQ.US	Oxford Square Capital Corp	20250730	2.32	2.34	2.3	2.32	289190	2.2859
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20250730	23.9	23.9	23.9	23.9	0	23.9
OXSQZ.US	Oxford Square Capital Corp.	20250730	25.065	25.065	25.065	25.065	0	25.065
OZK.US	Bank OZK	20250730	50.5	50.875	49.6	49.9	694953	49.9	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20250730	17.3	17.57	17.3	17.55	20400	17.261	up	up	correct
PAA.US	Plains All American Pipeline L.P	20250730	18.85	18.85	18.505	18.69	2344876	18.31	down	down	correct
PAAS.US	Pan American Silver Corp	20250730	28.1	28.32	27.18	27.37	4521700	27.2665	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20250730	1.55	1.6	1.461	1.49	5667807	1.49	down	down	correct
PAGP.US	Plains GP Holdings L.P	20250730	19.82	19.9	19.57	19.76	1502306	19.38	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20250730	28.4	28.5	27.82	27.92	199346	27.92	down	up	incorrect
PALI.US	Palisade Bio Inc	20250730	1.07	1.09	1	1.06	262670	1.06	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20250730	4.98	5.015	4.845	4.86	150908	4.86	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20250730	180.27	186.12	176.56	183.03	42277246	183.03	up	up	correct
PASG.US	Passage Bio Inc	20250730	6.24	6.58	6.01	6.15	44411	6.15	down	down	correct
PATK.US	Patrick Industries Inc	20250730	101.66	103.25	100.1	101.1	739458	100.7503	down	down	correct
PAVM.US	PAVmed Inc	20250730	0.59	0.59	0.55	0.566	104661	0.566	down	down	correct
PAX.US	Patria Investments Limited	20250730	14.04	14.198	13.95	14.11	573000	13.9564	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20250730	6.62	6.79	6.575	6.66	3098792	6.66	up	up	correct
PAYS.US	PaySign Inc	20250730	7.76	7.8164	7.46	7.53	469837	7.53	down	down	correct
PAYX.US	Paychex Inc	20250730	146.69	148	145.49	145.91	1750314	145.91	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20250730	18.515	18.59	18.07	18.07	8474	18.07	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20250730	12.29	12.325	12.01	12.08	15400	12.08	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20250730	14.8	15.21	14.61	15.21	1560	15.21	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20250730	0.158	0.158	0.158	0.158	1300	0.158
PBPB.US	Potbelly Corporation	20250730	12.05	12.44	11.99	12.15	186032	12.15	up	up	correct
PBYI.US	Puma Biotechnology Inc	20250730	3.19	3.285	3.16	3.16	206161	3.16	down	down	correct
PCAR.US	PACCAR Inc	20250730	99.77	101.08	98.18	99	5078400	98.6754	down	down	correct
PCB.US	PCB Bancorp	20250730	21.5	21.59	20.75	20.88	35300	20.6788	down	down	correct
PCH.US	PotlatchDeltic Corporation	20250730	41.81	43.8	41.57	42.3	1063333	42.3	up	up	correct
PCRX.US	Pacira BioSciences Inc	20250730	21.63	22.32	21.395	21.77	829479	21.77	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20250730	0.2138	0.2257	0.21	0.215	3135665	0.215	up	up	correct
PCT.US	PureCycle Technologies Inc	20250730	14.07	14.16	13.41	13.64	3263521	13.64	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20250730	16.01	17.49	16.01	17.49	500	17.49	up	up	correct
PCTTW.US	PureCycle Technologies Inc	20250730	4.43	4.5001	4.42	4.5	1309	4.5	up	up	correct
PCTY.US	Paylocity Holding Corporation	20250730	189.38	189.66	185.03	186.41	582518	186.41	down	down	correct
PCVX.US	Vaxcyte Inc	20250730	35.29	36.515	34.5	34.82	990221	34.82	down	down	correct
PCYO.US	Pure Cycle Corporation	20250730	10	10.08	9.87	9.9	82142	9.9	down	up	incorrect
PDD.US	Pinduoduo Inc	20250730	114.34	115.69	112.72	112.92	7266800	112.92	down	down	correct
PDEX.US	Pro	20250730	51.51	51.69	49.12	50.28	39353	50.28	down	down	correct
PDFS.US	PDF Solutions Inc	20250730	24.3	24.32	23.04	23.25	222738	23.25	down	down	correct
PDLB.US	PDL Community Bancorp	20250730	14.54	14.5594	14.02	14.15	41763	14.15	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20250730	1.18	1.18	1.08	1.1	386525	1.1	down	down	correct
PDSKX.US	PDSKX	20250730	26.44	26.44	26.44	26.44	0	26.44
PDSRX.US	PDSRX	20250730	26.26	26.26	26.26	26.26	0	26.26
PDSYX.US	PDSYX	20250730	26.79	26.79	26.79	26.79	0	26.79
PEB.US	PH	20250730	17.04	17.04	17.04	17.04	353	17.04
PEBK.US	Peoples Bancorp of North Carolina Inc	20250730	28.75	28.75	28.5	28.74	6442	28.74	down	down	correct
PEBO.US	Peoples Bancorp Inc	20250730	29.35	29.57	28.78	29.15	314498	28.7256	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20250730	35.2	35.555	34.16	34.42	1082267	34.316	down	down	correct
PEGA.US	Pegasystems Inc	20250730	60.26	60.96	59.4086	59.79	1372724	59.79	down	down	correct
PENN.US	Penn National Gaming Inc	20250730	18.51	18.825	18.31	18.52	2253953	18.52	up	up	correct
PEP.US	PepsiCo Inc	20250730	143.77	144.4	142.2884	142.86	9738383	142.86	down	down	correct
PERI.US	Perion Network Ltd	20250730	10.86	10.89	10.6627	10.78	357184	10.78	down	down	correct
PESI.US	Perma	20250730	12.01	12.05	11.075	11.24	190249	11.24	down	down	correct
PETS.US	PetMed Express Inc	20250730	3.19	3.25	3.1132	3.16	162233	3.16	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20250730	0.79	0.79	0.79	0.79	5500	0.79
PETZ.US	TDH Holdings Inc	20250730	0.9778	1.0368	0.9778	0.9957	3008	0.9957	up	up	correct
PFALX.US	PFALX	20250730	7.14	7.14	7.14	7.14	0	7.083
PFBC.US	Preferred Bank	20250730	91.45	93.3	90.8	91.32	73433	91.32	down	down	correct
PFFLX.US	PFFLX	20250730	7.14	7.14	7.14	7.14	0	7.084
PFG.US	Principal Financial Group Inc	20250730	80.15	80.15	75.88	76.59	3111290	76.59	down	down	correct
PFIS.US	Peoples Financial Services Corp	20250730	49.6	50.001	47.93	48.45	20607	48.45	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20250730	7.14	7.14	7.14	7.14	0	7.08
PFLT.US	PennantPark Floating Rate Capital Ltd	20250730	10.53	10.66	10.47	10.5	546300	10.397	down	down	correct
PFX.US	Phenixfin Corporation	20250730	49.38	49.38	49.38	49.38	625	49.38
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20250730	23.37	23.4	23.37	23.4	500	23.4	up	up	correct
PGC.US	Peapack	20250730	26.32	26.44	25.555	25.74	105197	25.6883	down	down	correct
PGEN.US	Precigen Inc	20250730	1.62	1.85	1.6188	1.73	4874220	1.73	up	up	correct
PGNY.US	Progyny Inc	20250730	22.95	23.67	22.83	23.5	702487	23.5	up	up	correct
PHAR.US	Pharming Group NV	20250730	9.9	10.09	9.5354	10.09	10045	10.09	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20250730	8.62	9.125	8.57	8.71	889810	8.71	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20250730	2.48	2.55	2.41	2.43	226594	2.43	down	down	correct
PHUN.US	Phunware Inc	20250730	2.92	2.95	2.85	2.88	377700	2.88	down	down	correct
PHVS.US	Pharvaris N.V	20250730	19.61	20.35	19.19	19.79	109598	19.79	up	up	correct
PI.US	Impinj Inc	20250730	123.91	124.985	119.5551	122.21	927385	122.21	down	down	correct
PIIVX.US	PIIVX	20250730	44	44	44	44	0	44
PINC.US	Premier Inc	20250730	21.3	21.57	21.2	21.52	1143138	21.52	up	up	correct
PKBK.US	Parke Bancorp Inc	20250730	21.2	21.61	20.67	20.8	24320	20.8	down	down	correct
PKOH.US	Park	20250730	17.07	17.07	16.28	16.51	26837	16.3842	down	down	correct
PLAB.US	Photronics Inc	20250730	21.51	21.76	20.91	21.25	838323	21.25	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20250730	30.005	31.04	29.9001	30.51	612752	30.51	up	up	correct
PLBC.US	Plumas Bancorp	20250730	42.05	43.12	41.1	41.1	21900	40.8012	down	down	correct
PLBY.US	PLBY Group Inc	20250730	1.86	1.89	1.845	1.86	307865	1.86
PLCE.US	The Children's Place Inc	20250730	5.07	5.2256	4.9592	5.02	438826	5.02	down	down	correct
PLL.US	Piedmont Lithium Inc	20250730	7.31	7.635	7.1	7.28	435811	7.28	down	down	correct
PLMR.US	Palomar Holdings Inc	20250730	130	132.18	130	130.52	230342	130.52	up	up	correct
PLPC.US	Preformed Line Products Company	20250730	144.2	145.21	139.5301	140.59	68954	140.59	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20250730	1.46	1.56	1.46	1.52	577277	1.52	up	up	correct
PLSE.US	Pulse Biosciences Inc	20250730	14.85	15.12	14.59	14.73	115938	14.73	down	down	correct
PLTK.US	Playtika Holding Corp	20250730	4.51	4.57	4.42	4.44	1091675	4.44	down	down	correct
PLUG.US	Plug Power Inc	20250730	1.605	1.62	1.54	1.55	33632961	1.55	down	down	correct
PLUS.US	ePlus inc	20250730	68.51	68.8	66.69	67.12	142005	67.12	down	down	correct
PLXS.US	Plexus Corp	20250730	129.05	129.11	126.61	127.84	206739	127.84	down	down	correct
PMAAX.US	PMAAX	20250730	9.76	9.76	9.76	9.76	0	9.726
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20250730	1.02	1.05	1.0104	1.025	7725	1.025	up	up	correct
PMFLX.US	PMFLX	20250730	9.76	9.76	9.76	9.76	0	9.722
PMT.US	PC	20250730	18.86	18.86	18.68	18.73	279987	18.73	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20250730	20.86	21.2129	20.5	20.62	34257	20.62	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20250730	1.42	1.46	1.4	1.42	74411	1.42
PNBK.US	Patriot National Bancorp Inc	20250730	1.54	1.66	1.535	1.59	326967	1.59	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20250730	92.74	93.085	89.85	90.01	1309041	89.7642	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20250730	25.1	25.1	24.864	24.96	17800	24.5383	down	down	correct
PNNT.US	PennantPark Investment Corporation	20250730	7.28	7.32	7.14	7.15	347500	7.0723	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20250730	183.08	183.08	165.24	169.7	78910	169.7	down	down	correct
PNTG.US	The Pennant Group Inc	20250730	23	23.87	22.55	22.57	308957	22.57	down	down	correct
POAI.US	Predictive Oncology Inc	20250730	0.79	0.814	0.755	0.782	192500	0.782	down	down	correct
PODD.US	Insulet Corporation	20250730	292.13	300.24	291.89	298.27	540834	298.27	up	up	correct
POLA.US	Polar Power Inc	20250730	2.1944	2.26	2.0927	2.21	12745	2.21	up	up	correct
POOL.US	Pool Corporation	20250730	316.89	318.1858	309.07	312.24	454533	311.0599	down	down	correct
POWI.US	Power Integrations Inc	20250730	51.35	51.35	48.9	49.66	1026357	49.66	down	up	incorrect
POWL.US	Powell Industries Inc	20250730	234.3	237.535	227.19	230.63	180942	230.3872	down	up	incorrect
POWW.US	AMMO Inc	20250730	1.23	1.24	1.13	1.15	401290	1.15	down	up	incorrect
POWWP.US	AMMO Inc	20250730	23.199	23.265	23.199	23.265	500	23.265	up	down	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20250730	22.18	22.39	21.6	21.75	933508	21.4197	down	up	incorrect
PPBT.US	Purple Biotech Ltd	20250730	2.07	2.24	2.07	2.08	91269	2.08	up	down	incorrect
PPC.US	Pilgrim's Pride Corporation	20250730	46.98	47.975	46.42	47.7	1620190	45.604	up	up	correct
PPIH.US	Perma	20250730	23.74	24.01	22.86	23.28	19242	23.28	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20250730	3.3	3.42	3.1	3.15	54392	3.15	down	down	correct
PPTA.US	Midas Gold Corp.	20250730	15.26	15.49	14.82	14.95	1343319	14.95	down	down	correct
PRAA.US	PRA Group Inc	20250730	15.94	15.985	15.4	15.54	246147	15.54	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20250730	56.67	59.27	55.78	56.59	546819	56.59	down	down	correct
PRCH.US	Porch Group Inc	20250730	13.1	13.31	12.72	12.76	1859872	12.76	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20250730	53.84	53.93	51.08	51.35	2392832	51.35	down	up	incorrect
PRDO.US	Perdoceo Education Corporation	20250730	28.64	28.905	28.35	28.65	587008	28.65	up	down	incorrect
PRFX.US	PainReform Ltd	20250730	1.46	1.4899	1.444	1.45	40314	1.45	down	up	incorrect
PRGS.US	Progress Software Corporation	20250730	49.88	49.88	48.82	49.115	568622	49.115	down	down	correct
PRIM.US	Primoris Services Corporation	20250730	93.63	95.13	92.86	94.2	1169406	94.2	up	up	correct
PRIVX.US	Sharespost 100 Fund	20250730	43.13	43.13	43.13	43.13	0	43.13
PRLD.US	Prelude Therapeutics Incorporated	20250730	0.8134	0.8999	0.8125	0.8199	63176	0.8199	up	up	correct
PRLVX.US	PRLVX	20250730	42.3	42.3	42.3	42.3	0	42.3
PROC.US	Procaps Group S.A. Ordinary Shares	20250730	1.1	1.1	1.1	1.1	0	1.1
PROF.US	Profound Medical Corp	20250730	5.52	5.72	5.4024	5.555	22481	5.555	up	up	correct
PROV.US	Provident Financial Holdings Inc	20250730	15.18	15.18	15.18	15.18	971	15.0424
PRPH.US	ProPhase Labs Inc	20250730	0.3864	0.3899	0.3504	0.3559	980118	0.3559	down	down	correct
PRPL.US	Purple Innovation Inc	20250730	0.94	0.94	0.78	0.8174	1544859	0.8174	down	down	correct
PRPO.US	Precipio Inc	20250730	14.575	14.575	14.45	14.4792	9535	14.4792	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20250730	2.23	2.3408	2.12	2.13	331562	2.13	down	down	correct
PRTA.US	Prothena Corporation plc	20250730	7	7.33	6.74	6.88	1240795	6.88	down	down	correct
PRTC.US	PureTech Health plc	20250730	18.94	18.94	18.16	18.7	2300	18.7	down	down	correct
PRTG.US	Portage Biotech Inc	20250730	5.65	6.4	5.65	6.2	39579	6.2	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20250730	6.9	7.045	6.77	6.84	455648	6.84	down	down	correct
PRTS.US	CarParts.com Inc	20250730	0.8619	0.8683	0.82	0.8209	565899	0.8209	down	down	correct
PRVA.US	Privia Health Group Inc	20250730	19.56	19.9	19.48	19.59	558237	19.59	up	up	correct
PSA.US	PQ	20250730	15.755	15.8	15.705	15.71	6383	15.71	down	down	correct
PSEC.US	Prospect Capital Corporation	20250730	3.29	3.3	3.18	3.19	3940149	3.19	down	down	correct
PSHG.US	Performance Shipping Inc	20250730	1.81	1.84	1.72	1.72	56400	1.72	down	down	correct
PSMT.US	PriceSmart Inc	20250730	107.47	109.085	106.33	107.14	217130	106.5393	down	down	correct
PSNL.US	Personalis Inc	20250730	5.6	5.89	5.5	5.59	987986	5.59	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20250730	17.99	17.99	17.99	17.99	0	17.99
PSTV.US	Plus Therapeutics Inc	20250730	0.51	0.51	0.45	0.46	8775200	0.46	down	down	correct
PT.US	Pintec Technology Holdings Limited	20250730	0.99	0.9999	0.89	0.949	11019	0.949	down	down	correct
PTC.US	PTC Inc	20250730	204.35	204.81	199.74	202.51	1243754	202.51	down	down	correct
PTCT.US	PTC Therapeutics Inc	20250730	49.33	51.65	49.33	50.94	1935495	50.94	up	up	correct
PTEN.US	Patterson	20250730	6.32	6.32	5.9846	6.1	8824294	6.1	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20250730	55.73	56.31	54.07	54.62	388823	54.62	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20250730	3.06	3.22	3	3.19	217929	3.19	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20250730	0.054	0.054	0.054	0.054	223	0.054
PTLO.US	Portillo's Inc. Class A Common Stock	20250730	10.06	10.3	10	10.03	1893407	10.03	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20250730	12.43	12.58	12.3	12.3	39000	11.8254	down	down	correct
PTON.US	Peloton Interactive Inc	20250730	6.815	7.48	6.59	7.34	44271020	7.34	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20250730	0.029	0.03	0.027	0.028	138400	0.028	down	up	incorrect
PUBM.US	PubMatic Inc	20250730	12.05	12.405	11.98	12.16	620516	12.16	up	up	correct
PUCK.US	Goal Acquisitions Corp	20250730	12.825	12.825	12.825	12.825	1	12.825
PUCKU.US	Goal Acquisitions Corp	20250730	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20250730	5.29	5.605	5.29	5.57	8014	5.57	up	up	correct
PVBC.US	Provident Bancorp Inc	20250730	12.52	12.52	12.3	12.3	65147	12.3	down	up	incorrect
PWP.US	Perella Weinberg Partners	20250730	21.16	21.61	20.545	20.74	1068000	20.74	down	down	correct
PXLW.US	Pixelworks Inc	20250730	10.25	11.1	9.7	10.675	65579	10.675	up	up	correct
PXS.US	Pyxis Tankers Inc	20250730	2.95	3.02	2.9	2.9	10527	2.9	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20250730	0.014	0.014	0.0075	0.008	117051	0.008	down	down	correct
PYPD.US	PolyPid Ltd	20250730	3.52	3.55	3.4	3.44	34800	3.44	down	down	correct
PYPL.US	PayPal Holdings Inc	20250730	72.19	72.205	69.555	69.71	20790400	69.71	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20250730	1.14	1.2	1.1303	1.15	147518	1.15	up	up	correct
PZZA.US	Papa John's International Inc	20250730	42.68	43.48	42.4104	43.43	839866	43.01	up	up	correct
QCOM.US	QUALCOMM Incorporated	20250730	163	163.27	158	159.06	14382460	159.06	down	down	correct
QCRH.US	QCR Holdings Inc	20250730	72.81	73.345	71.495	71.825	131886	71.825	down	down	correct
QDEL.US	Quidel Corporation	20250730	25.44	25.53	24.215	24.29	1397074	24.29	down	down	correct
QFIN.US	360 DigiTech Inc	20250730	35.11	35.345	34.245	34.31	1559997	34.31	down	down	correct
QH.US	Quhuo Limited	20250730	0.101	0.1294	0.099	0.1148	64289129	0.1148	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20250730	2.17	2.285	2.17	2.21	174800	2.21	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20250730	2.49	2.585	2.49	2.515	30423	2.515	up	up	correct
QLYS.US	Qualys Inc	20250730	137.99	140.23	134.51	135.53	298926	135.53	down	down	correct
QMCO.US	Quantum Corporation	20250730	7.95	8.1399	7.8315	7.87	376826	7.87	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20250730	7.82	8	7.489	7.645	5300	7.645	down	down	correct
QNST.US	QuinStreet Inc	20250730	16.22	16.43	16.1	16.21	355918	16.21	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20250730	26.69	26.7	26.44	26.6	88900	26.6	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20250730	2.15	2.1986	2.07	2.07	47919	2.07	down	down	correct
QRVO.US	Qorvo Inc	20250730	91.29	91.435	81.6	86.5	5858000	86.5	down	down	correct
QSI.US	Quantum	20250730	1.7	1.7	1.61	1.62	4441700	1.62	down	down	correct
QSIAW.US	Quantum	20250730	0.51	0.51	0.31	0.4807	30198	0.4807	down	down	correct
QTRX.US	Quanterix Corporation	20250730	6.1	6.35	5.99	6.09	686024	6.09	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20250730	15.3	15.58	14.625	14.73	12237470	14.73	down	down	correct
QUIK.US	QuickLogic Corporation	20250730	6.3	6.365	6.1338	6.21	143798	6.21	down	down	correct
QURE.US	uniQure N.V	20250730	14.86	16.285	14.27	14.46	3077226	14.46	down	down	correct
RAIL.US	FreightCar America Inc	20250730	10.28	10.49	10.0559	10.2	200838	10.2	down	down	correct
RAIN.US	Rain Therapeutics Inc	20250730	3.9	3.98	3.68	3.9	4400	3.9
RAND.US	Rand Capital Corporation	20250730	18.65	18.65	18.35	18.4	1873	18.4	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20250730	0.5286	0.5611	0.5202	0.5471	463351	0.5471	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20250730	12.32	12.34	11.22	11.32	36700	11.32	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20250730	28.22	28.46	27.01	27.14	2317736	27.14	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20250730	2.9	3.14	2.9	3.02	51151	3.02	up	up	correct
RBB.US	RBB Bancorp	20250730	18.9	19.1125	18.37	18.5	101673	18.34	down	down	correct
RBBN.US	Ribbon Communications Inc	20250730	3.87	3.9	3.77	3.8	640894	3.8	down	down	correct
RBCAA.US	Republic Bancorp Inc	20250730	70.53	72.09	69.91	70.21	30078	70.21	down	down	correct
RBCN.US	Rubicon Technology Inc	20250730	3.25	3.46	3.21	3.21	700	3.21	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20250730	13.03	13.03	12.73	12.75	6740	12.75	down	down	correct
RCAT.US	Red Cat Holdings Inc	20250730	8.38	8.52	7.96	8.19	4115035	8.19	down	down	correct
RCEL.US	AVITA Medical Inc	20250730	5.75	5.795	5.26	5.36	253588	5.36	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20250730	9.29	9.29	9.29	9.29	0	9.29
RCICX.US	Resource Credit Income Fund Class C	20250730	9.42	9.42	9.42	9.42	0	9.42
RCIIX.US	Resource Credit Income Fund Class I Shar	20250730	9.29	9.29	9.29	9.29	0	9.29
RCILX.US	RCILX	20250730	9.3	9.3	9.3	9.3	0	9.3
RCIWX.US	Resource Credit Income Fund Class W Shar	20250730	9.28	9.28	9.28	9.28	0	9.28
RCKT.US	Rocket Pharmaceuticals Inc	20250730	3.2	3.36	3.11	3.14	3971949	3.14	down	down	correct
RCKY.US	Rocky Brands Inc	20250730	28.15	30.9	26.22	26.42	275496	26.42	down	down	correct
RCMT.US	RCM Technologies Inc	20250730	25.4512	25.5847	24.775	24.91	29952	24.91	down	down	correct
RCON.US	Recon Technology Ltd	20250730	2.67	3.44	2.2701	2.72	6673622	2.72	up	up	correct
RDCM.US	RADCOM Ltd	20250730	14.02	14.1	13.72	13.89	104967	13.89	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20250730	1.48	1.54	1.43	1.475	201894	1.475	down	down	correct
RDI.US	Reading International Inc	20250730	1.3201	1.3304	1.3	1.3	13585	1.3	down	down	correct
RDIB.US	Reading International Inc	20250730	11.09	11.19	10.17	11.19	2892	11.19	up	up	correct
RDNT.US	RadNet Inc	20250730	56.71	58.145	55.67	56.69	1030950	56.69	down	down	correct
RDVT.US	Red Violet Inc	20250730	44.49	45.1	44.34	44.75	75894	44.75	up	up	correct
RDWR.US	Radware Ltd	20250730	27.25	27.765	25.302	26.69	442532	26.69	down	down	correct
REAL.US	The RealReal Inc	20250730	5.58	5.585	5.255	5.35	2383027	5.35	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20250730	4.08	4.11	3.95	3.98	973570	3.98	down	down	correct
REE.US	REE Automotive Ltd.	20250730	0.7289	0.7396	0.6508	0.671	74175	0.671	down	down	correct
REED.US	Reed's Inc	20250730	0.95	0.95	0.95	0.95	0	0.95
REFR.US	Research Frontiers Incorporated	20250730	1.6	1.66	1.6	1.65	8900	1.65	up	down	incorrect
REG.US	Regency Centers Corporation	20250730	73.2	74.01	71.77	72.31	1755415	72.31	down	up	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20250730	560.45	563.59	550.49	554.58	564900	553.7392	down	up	incorrect
REKR.US	Rekor Systems Inc	20250730	1.13	1.16	1.09	1.1	2441000	1.1	down	up	incorrect
RELI.US	Reliance Global Group Inc	20250730	1.32	1.35	1.2501	1.28	175142	1.28	down	down	correct
RELL.US	Richardson Electronics Ltd	20250730	10.46	10.6345	10.16	10.21	31249	10.1463	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20250730	16.92	17.065	16.65	16.99	3013874	16.99	up	up	correct
REPL.US	Replimune Group Inc	20250730	6.415	8.07	5.71	7.55	202083391	7.55	up	up	correct
RETO.US	ReTo Eco	20250730	2.38	2.38	2.21	2.25	47473	2.25	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20250730	21.89	23.18	21.76	22.66	2470700	22.4348	up	down	incorrect
RFIL.US	RF Industries Ltd	20250730	7.79	8.2983	7.75	8.13	142021	8.13	up	down	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20250730	13.77	14.8	13.1072	14.43	479009	14.43	up	down	incorrect
RGCO.US	RGC Resources Inc	20250730	20.51	20.8465	20.02	20.2	25411	20.2	down	up	incorrect
RGEN.US	Repligen Corporation	20250730	126.33	128.475	122	122.85	1440205	122.85	down	up	incorrect
RGLD.US	Royal Gold Inc	20250730	151.6	153.55	151.01	152.11	1083320	152.11	up	down	incorrect
RGNX.US	REGENXBIO Inc	20250730	8.7	9.32	8.62	8.75	891543	8.75	up	up	correct
RGP.US	Resources Connection Inc	20250730	5.11	5.22	4.97	4.98	282100	4.98	down	down	correct
RIBT.US	RiceBran Technologies	20250730	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20250730	37.15	37.52	36.09	36.41	64131	36.41	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20250730	20.03	21.4072	19.9	21.01	255866	21.01	up	up	correct
RILY.US	B. Riley Financial Inc	20250730	5.51	5.85	5.2501	5.31	808657	5.31	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20250730	22.69	22.94	22.69	22.94	8700	22.94	up	up	correct
RILYN.US	B. Riley Financial Inc	20250730	18.66	18.99	18.5	18.57	26300	18.57	down	down	correct
RILYP.US	B. Riley Financial Inc	20250730	6.08	6.26	5.71	6.15	16700	6.15	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20250730	11.64	11.74	11.435	11.72	19100	11.72	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20250730	10.69	11.439	10.678	11.31	81600	11.31	up	up	correct
RIOT.US	Riot Blockchain Inc	20250730	13.84	13.98	13.23	13.52	21239211	13.52	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20250730	13.11	13.18	12.85	13.03	37652059	13.03	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20250730	4.17	4.47	4.1406	4.22	11124	4.22	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20250730	43.86	46.56	43.36	46.44	16853439	46.44	up	up	correct
RLAY.US	Relay Therapeutics Inc	20250730	3.69	3.775	3.58	3.63	1655743	3.63	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20250730	0.611	0.6664	0.6011	0.6401	88895	0.6401	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20250730	0.477	0.4966	0.45	0.48	311238	0.48	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20250730	14.49	14.5	14.07	14.32	37000	14.32	down	down	correct
RMBL.US	RumbleON Inc	20250730	2.36	2.4298	2.16	2.16	30737	2.16	down	down	correct
RMBS.US	Rambus Inc	20250730	73.44	76.0701	73.03	75.09	2295724	75.09	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20250730	1.784	1.785	1.66	1.67	13095	1.67	down	down	correct
RMNI.US	Rimini Street Inc	20250730	4.74	4.8	4.55	4.65	244045	4.65	down	down	correct
RMR.US	The RMR Group Inc	20250730	16.86	16.8735	16.2	16.27	76798	16.27	down	down	correct
RMTI.US	Rockwell Medical Inc	20250730	1.01	1.05	0.9533	0.98	208373	0.98	down	down	correct
RNA.US	Avidity Biosciences Inc	20250730	37.44	38.9999	36.74	36.88	3922137	36.88	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20250730	11.5	11.8936	11.0001	11.15	26571	11.15	down	down	correct
RNST.US	Renasant Corporation	20250730	37.37	37.55	36.82	37.21	709500	37.21	down	up	incorrect
RNW.US	Renew Energy Global PLC	20250730	7.56	7.58	7.47	7.52	523688	7.52	down	up	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20250730	0.117	0.157	0.114	0.127	1700	0.127	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20250730	1.22	1.25	1.2	1.2	61800	1.2	down	down	correct
ROAD.US	Construction Partners Inc	20250730	102.76	103.92	102	103.8	467627	103.8	up	up	correct
ROCK.US	Gibraltar Industries Inc	20250730	66.64	67.9	66.045	66.635	205203	66.635	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20250730	11.44	11.63	11.36	11.4	3400260	11.4	down	down	correct
ROKU.US	Roku Inc	20250730	90.8	92.71	90.6	92	3139244	92	up	up	correct
ROOT.US	Root Inc	20250730	114.26	115.751	110.78	113.06	269198	113.06	down	up	incorrect
ROST.US	Ross Stores Inc	20250730	140	140.06	137.9	138.48	2231752	138.48	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20250730	5.09	5.195	4.97	4.98	771770	4.98	down	up	incorrect
RPD.US	Rapid7 Inc	20250730	22.65	22.65	21.41	21.67	1100868	21.67	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20250730	3.78	4.1	3.73	3.78	81482	3.78
RPRX.US	Royalty Pharma plc	20250730	37.1	37.5	36.84	37.12	2836752	36.8963	up	down	incorrect
RPTX.US	Repare Therapeutics Inc	20250730	1.51	1.55	1.5	1.51	81261	1.51
RRBI.US	Red River Bancshares Inc	20250730	60.4	60.5	58.18	59.94	16474	59.94	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20250730	6.02	6.21	5.8201	6.03	247724	6.03	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20250730	57.36	60.15	57.23	60.01	2068404	60.01	up	down	incorrect
RSLS.US	ReShape Lifesciences Inc	20250730	2.48	2.56	2.38	2.53	50046	10.12	up	down	incorrect
RSSS.US	Research Solutions Inc	20250730	2.71	2.7674	2.71	2.73	22836	2.73	up	down	incorrect
RSVR.US	Reservoir Media Inc	20250730	8.04	8.21	7.78	7.96	38155	7.96	down	up	incorrect
RSVRW.US	Reservoir Media Management Inc	20250730	1.21	1.21	1.21	1.21	0	1.21
RUN.US	Sunrun Inc	20250730	10.81	10.84	9.91	10.15	10958160	10.15	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20250730	54.6	55.54	52.59	53.12	684533	52.9363	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20250730	55.21	55.21	52.835	53.33	52156	53.1465	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20250730	37.41	38.02	36.65	37.015	1870880	37.015	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20250730	0.46	0.49	0.45	0.46	1865600	0.46
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20250730	0.0311	0.0349	0.0311	0.0349	4797	0.0349	up	up	correct
RVSB.US	Riverview Bancorp Inc	20250730	5.4	5.5	5.17	5.19	70004	5.19	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20250730	10.84	10.908	10.7	10.7	252000	10.346	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20250730	6.08	6.2	5.7	5.81	20497270	5.81	down	down	correct
RXST.US	RxSight Inc. Common Stock	20250730	7.8	8.31	7.75	7.98	984111	7.98	up	up	correct
RXT.US	Rackspace Technology Inc	20250730	1.27	1.3091	1.21	1.23	564086	1.23	down	down	correct
RYAAY.US	Ryanair Holdings plc	20250730	62.25	62.43	61.69	62	801601	61.489	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20250730	87.03	87.09	84.14	84.66	517776	84.66	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20250730	24.83	24.9	24.77	24.86	38900	24.86	up	up	correct
RZLT.US	Rezolute Inc	20250730	6.22	6.3	5.955	6.01	485831	6.01	down	down	correct
SABR.US	Sabre Corporation	20250730	3.13	3.13	3	3.07	4346016	3.07	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20250730	2.16	2.44	2.16	2.26	142737	2.26	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20250730	0.028	0.0338	0.028	0.0307	32783	0.0307	up	up	correct
SAFT.US	Safety Insurance Group Inc	20250730	70.85	71.58	69.62	70.21	58181	70.21	down	down	correct
SAGE.US	Sage Therapeutics Inc	20250730	8.74	8.74	8.68	8.68	22698684	8.68	down	down	correct
SAIA.US	Saia Inc	20250730	315.51	319.59	300.57	302.68	904904	302.68	down	down	correct
SALM.US	Salem Media Group Inc	20250730	0.9001	0.94	0.85	0.875	43950	0.875	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20250730	16.55	16.55	16.25	16.33	22122	16.33	down	down	correct
SANA.US	Sana Biotechnology Inc	20250730	4.42	4.6992	4.32	4.36	3281039	4.36	down	down	correct
SANM.US	Sanmina Corporation	20250730	120.75	121.7	114.83	115.9	1363061	115.9	down	down	correct
SANW.US	S&W Seed Company	20250730	1.68	1.78	1.62	1.67	26292	1.67	down	down	correct
SATS.US	EchoStar Corporation	20250730	30	34.2	29.43	32.82	6151398	32.82	up	up	correct
SAVA.US	Cassava Sciences Inc	20250730	2.24	2.27	2.15	2.16	477800	2.16	down	down	correct
SBAC.US	SBA Communications Corporation	20250730	227.97	231.755	225.76	226.98	778496	225.8538	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20250730	28.81	28.92	27.91	28.22	707750	28.22	down	down	correct
SBET.US	Sharplink Gaming Ltd	20250730	18.7	20.65	18.7	19.56	38162900	19.56	up	up	correct
SBFG.US	SB Financial Group Inc	20250730	19.55	19.82	18.95	19.31	17770	19.1741	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20250730	14.5	14.72	14.0699	14.305	480234	14.305	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20250730	18.61	18.6707	18.265	18.35	784089	18.35	down	up	incorrect
SBNY.US	Signature Bank	20250730	0.5	0.61	0.5	0.58	61200	0.58	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20250730	18.26	18.38	17.855	17.96	2561785	17.668	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20250730	30.67	30.94	29.81	29.88	145722	29.5242	down	up	incorrect
SBUX.US	Starbucks Corporation	20250730	97.825	98.89	90.07	92.76	44794727	92.152	down	down	correct
SCHL.US	Scholastic Corporation	20250730	25.6	25.71	24.27	24.38	492831	24.38	down	down	correct
SCKT.US	Socket Mobile Inc	20250730	1.1107	1.214	1.1107	1.1665	6002	1.1665	up	up	correct
SCOR.US	comScore Inc	20250730	5.47	5.47	5.135	5.25	53762	5.25	down	down	correct
SCPH.US	scPharmaceuticals Inc	20250730	5.49	5.6956	5.19	5.25	178028	5.25	down	down	correct
SCPS.US	Scopus BioPharma Inc	20250730	0.0003	0.0003	0.0003	0.0003	0	0.0003
SCSC.US	ScanSource Inc	20250730	40.83	41.05	39.72	40.03	192762	40.03	down	down	correct
SCVL.US	Shoe Carnival Inc	20250730	21.48	21.565	20.665	20.92	325540	20.92	down	down	correct
SCYX.US	SCYNEXIS Inc	20250730	0.7102	0.72	0.6852	0.6999	176930	0.6999	down	down	correct
SDGR.US	Schrödinger Inc	20250730	21.35	21.4711	20.55	20.71	717539	20.71	down	down	correct
SEAC.US	SeaChange International Inc	20250730	5.1	5.1	5.1	5.1	0	5.1
SEAT.US	Vivid Seats Inc. Class A Common Stock	20250730	1.61	1.665	1.54	1.55	45830	31	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20250730	0.17	0.17	0.17	0.17	0	0.17
SEDG.US	SolarEdge Technologies Inc	20250730	25.38	28.125	24.45	25.81	7279789	25.81	up	up	correct
SEED.US	Origin Agritech Limited	20250730	0.96	1.12	0.91	0.96	164136	0.96
SEER.US	Seer Inc	20250730	2.2	2.25	2.165	2.17	87776	2.17	down	down	correct
SEIC.US	SEI Investments Company	20250730	88.64	89.55	88.065	88.57	887752	88.57	down	down	correct
SELF.US	Global Self Storage Inc	20250730	5.27	5.2899	5.22	5.2301	11168	5.2301	down	down	correct
SENEA.US	Seneca Foods Corporation	20250730	103.96	107.36	103.96	105.09	48655	105.09	up	up	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20250730	2.91	3.02	2.7	2.87	34172	2.87	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20250730	48.2	48.5	46.25	46.53	4990	46.3381	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20250730	79.76	81.26	79.48	79.85	227200	79.85	up	up	correct
SFIX.US	Stitch Fix Inc	20250730	5	5.105	4.925	4.97	2001979	4.97	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20250730	156.74	159.4	155.2	158.06	2048699	158.06	up	up	correct
SFNC.US	Simmons First National Corporation	20250730	19.85	19.94	19.42	19.5	1161900	19.5	down	down	correct
SFST.US	Southern First Bancshares Inc	20250730	43.23	44.5599	41.985	42.28	27795	42.28	down	down	correct
SGA.US	Saga Communications Inc	20250730	13.3696	13.3999	13.05	13.05	2048	13.05	down	down	correct
SGBX.US	SG Blocks Inc	20250730	0.6497	0.68	0.611	0.6611	3183076	0.6611	up	up	correct
SGC.US	Superior Group of Companies Inc	20250730	10.61	10.61	9.855	9.88	25010	9.7653	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20250730	3.47	3.63	3.43	3.45	100129	3.45	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20250730	6	6.0144	5.45	5.51	3314386	5.51	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20250730	0.58	0.5949	0.538	0.545	5848371	0.545	down	down	correct
SGRP.US	SPAR Group Inc	20250730	1.12	1.125	1.1	1.1	29592	1.1	down	down	correct
SGRY.US	Surgery Partners Inc	20250730	22.33	22.51	22.15	22.37	977222	22.37	up	up	correct
SHBI.US	Shore Bancshares Inc	20250730	16.06	16.435	15.705	15.77	127166	15.6469	down	down	correct
SHC.US	Sotera Health Company	20250730	12.16	12.2	11.81	11.915	895316	11.915	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20250730	14.97	15.25	14.655	14.8	278579	14.8	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20250730	7.05	7.05	6.77	6.78	92528	6.78	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20250730	5.6	5.62	5.31	5.39	3586425	5.39	down	down	correct
SHO.US	PI	20250730	19.68	19.68	19.65	19.65	999	19.65	down	down	correct
SHOO.US	Steven Madden Ltd	20250730	23.09	24.81	22.2615	23.865	3727371	23.865	up	up	correct
SIBN.US	SI	20250730	17.87	18.29	17.51	17.8	371240	17.8	down	down	correct
SIEB.US	Siebert Financial Corp	20250730	3.95	4.1096	3.9012	4.02	55325	4.02	up	up	correct
SIFY.US	Sify Technologies Limited	20250730	6.18	6.79	6.13	6.49	224472	6.49	up	up	correct
SIGA.US	SIGA Technologies Inc	20250730	7.07	7.105	6.645	6.67	350386	6.67	down	down	correct
SIGI.US	Selective Insurance Group Inc	20250730	81.27	81.37	78.99	79.41	766183	79.0241	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20250730	17.05	17.24	16.98	16.98	3600	16.98	down	down	correct
SILC.US	Silicom Ltd	20250730	16.02	16.4499	15.02	15.335	7370	15.335	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20250730	77.13	79.78	75.58	76.64	592903	76.1397	down	down	correct
SINT.US	Sintx Technologies Inc	20250730	2.66	2.77	2.5611	2.58	48728	2.58	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20250730	23.3	23.37	22.52	22.93	4104395	22.6395	down	down	correct
SISI.US	Shineco Inc	20250730	0.1806	0.1843	0.1646	0.1684	144071	8.42	down	down	correct
SITM.US	SiTime Corporation	20250730	195.73	200.92	192.19	195.38	209576	195.38	down	down	correct
SJ.US	Scienjoy Holding Corporation	20250730	0.83	0.84	0.82	0.8399	10787	0.8399	up	up	correct
SKIN.US	The Beauty Health Company	20250730	1.68	1.7	1.59	1.6	478056	1.6	down	down	correct
SKYT.US	SkyWater Technology Inc	20250730	10.32	10.35	9.5	9.55	613444	9.55	down	down	correct
SKYW.US	SkyWest Inc	20250730	117.47	118.22	115.915	116.66	432059	116.66	down	down	correct
SLAB.US	Silicon Laboratories Inc	20250730	138.51	138.78	133.805	135.45	271763	135.45	down	down	correct
SLDB.US	Solid Biosciences Inc	20250730	7.07	7.37	6.867	7.07	1653315	7.07
SLGL.US	Sol	20250730	11.6	12.48	11.0101	12.48	8521	12.48	up	up	correct
SLGN.US	Silgan Holdings Inc	20250730	50.64	51.79	46.08	47.3	5927700	47.3	down	down	correct
SLM.US	SLM Corporation	20250730	32.28	32.385	31.695	31.82	2779981	31.82	down	down	correct
SLMBP.US	SLM Corporation	20250730	75.92	75.92	75.92	75.92	700	75.92
SLN.US	Silence Therapeutics plc	20250730	6.22	6.33	6.01	6.15	68750	6.15	down	down	correct
SLNG.US	Stabilis Solutions Inc	20250730	4.71	4.83	4.71	4.8	31000	4.8	up	up	correct
SLNH.US	Soluna Holdings Inc	20250730	0.4931	0.498	0.46	0.4647	903074	0.4647	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20250730	3.47	3.47	3.47	3.47	0	3.47
SLNO.US	Soleno Therapeutics Inc	20250730	84.87	86.88	83.9205	84.865	1466660	84.865	down	down	correct
SLP.US	Simulations Plus Inc	20250730	13.63	13.65	12.97	13.06	425200	13.06	down	down	correct
SLRC.US	SLR Investment Corp	20250730	16.19	16.2391	15.93	16	121677	16	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20250730	0.8901	0.92	0.7254	0.7828	375210	11.742	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20250730	1.7	1.75	1.65	1.66	1193603	1.66	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20250730	24.642	24.642	24.642	24.642	100	24.642
SMBC.US	Southern Missouri Bancorp Inc	20250730	55.59	56.59	54.36	54.68	36958	54.4326	down	down	correct
SMBK.US	SmartFinancial Inc	20250730	34.76	35.47	34.05	34.27	49179	34.1868	down	down	correct
SMCI.US	Super Micro Computer Inc	20250730	59.56	62.28	59.0201	60.71	53032930	60.71	up	up	correct
SMID.US	Smith	20250730	36.91	37.4682	35.01	35.24	7964	35.24	down	up	incorrect
SMIT.US	Schmitt Industries Inc	20250730	0.0181	0.0181	0.0181	0.0181	0	0.0181
SMLR.US	Semler Scientific Inc. Common Stock	20250730	36.63	37.1527	35.68	35.91	551396	35.91	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20250730	26.98	27.69	26.26	26.66	3368800	26.66	down	down	correct
SMPL.US	The Simply Good Foods Company	20250730	31.135	31.82	31	31.1	1742522	31.1	down	down	correct
SMSI.US	Smith Micro Software Inc	20250730	0.7413	0.762	0.7001	0.7069	270942	0.7069	down	down	correct
SMTC.US	Semtech Corporation	20250730	54.07	54.79	52.52	53.71	2146964	53.71	down	down	correct
SMTI.US	Sanara MedTech Inc	20250730	25.28	25.765	24.78	25.09	47383	25.09	down	down	correct
SNAX.US	Stryve Foods Inc	20250730	0.06	0.06	0.06	0.06	0	0.06
SNBR.US	Sleep Number Corporation	20250730	6.42	7.65	6.42	7.01	1885585	7.01	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20250730	7.88	8.05	7.65	7.79	72976	7.79	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20250730	12.19	12.4499	11.87	11.99	1579062	11.99	down	down	correct
SND.US	Smart Sand Inc	20250730	2.03	2.08	2.03	2.08	132617	1.9785	up	up	correct
SNDL.US	Sundial Growers Inc	20250730	1.45	1.48	1.43	1.44	1463367	1.44	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20250730	10.61	10.75	9.85	9.99	2131539	9.99	down	down	correct
SNES.US	SenesTech Inc	20250730	5.25	5.5506	4.96	5.09	63772	5.09	down	down	correct
SNEX.US	StoneX Group Inc	20250730	95.59	98.9	95.17	97.8	647600	97.8	up	up	correct
SNFCA.US	Security National Financial Corporation	20250730	8.63	8.78	8.31	8.4	46880	8.4	down	down	correct
SNGX.US	Soligenix Inc	20250730	1.29	1.305	1.21	1.25	108693	1.25	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20250730	3.17	3.29	2.98	3.09	257482	3.09	down	down	correct
SNPS.US	Synopsys Inc	20250730	635.135	651.73	632.665	645.35	1919045	645.35	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20250730	7	7.42	6.65	6.74	135617	6.74	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20250730	6.87	7.31	6.87	7.31	5567	7.31	up	up	correct
SNT.US	Senstar Technologies Ltd.	20250730	4.53	4.64	4.22	4.54	26838	4.54	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20250730	1.79	1.79	1.73	1.73	2000	1.73	down	down	correct
SNY.US	Sanofi	20250730	48.96	49.33	48.73	49.25	1783177	49.25	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20250730	20.83	21.98	20.432	21.87	183424703	21.87	up	up	correct
SOHO.US	Sotherly Hotels Inc	20250730	0.9	0.9	0.85	0.8516	15681	0.8516	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20250730	15.88	15.88	15.88	15.88	0	15.88
SOHON.US	Sotherly Hotels Inc	20250730	16.5	16.5	16.5	16.5	0	16.5
SOHOO.US	Sotherly Hotels Inc	20250730	16	16	16	16	0	16
SOHU.US	Sohu.com Limited	20250730	14.75	15.5	14.75	15.18	101580	15.18	up	up	correct
SONM.US	Sonim Technologies Inc	20250730	0.709	0.72	0.682	0.698	490600	0.698	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20250730	3.4	3.66	3.21	3.22	447371	3.22	down	down	correct
SONO.US	Sonos Inc	20250730	11.81	12.1053	11.32	11.4	2401618	11.4	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20250730	1.24	1.24	1.171	1.21	43800	1.21	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20250730	3.24	3.4285	3.18	3.18	8229	3.18	down	down	correct
SOTK.US	Sono	20250730	3.348	3.39	3.28	3.28	5532	3.28	down	down	correct
SPCB.US	SuperCom Ltd	20250730	9.11	9.29	9.01	9.12	62754	9.12	up	up	correct
SPFI.US	South Plains Financial Inc	20250730	38.52	39.09	37.7	37.91	41276	37.91	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20250730	28.7	28.7	28.1	28.18	132815	28.18	down	up	incorrect
SPOK.US	Spok Holdings Inc	20250730	17.08	17.265	16.98	17.03	68469	16.7381	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20250730	0.12	0.12	0.109	0.109	113649	8.175	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20250730	2.25	2.26	2.16	2.175	485056	2.175	down	up	incorrect
SPSC.US	SPS Commerce Inc	20250730	140.17	141.98	137.37	139.56	315551	139.56	down	up	incorrect
SPT.US	Sprout Social Inc	20250730	18.98	19.18	18.5	18.59	544345	18.59	down	up	incorrect
SPTN.US	SpartanNash Company	20250730	26.58	26.63	26.5	26.51	704646	26.51	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20250730	3.29	3.39	3.205	3.27	254709	3.27	down	down	correct
SPWR.US	SunPower Corporation	20250730	1.74	1.9	1.73	1.78	757900	1.78	up	up	correct
SQFT.US	Presidio Property Trust Inc	20250730	6.07	6.7059	5.89	5.89	50637	5.89	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20250730	14.55	14.65	14.35	14.575	6000	14.38	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20250730	28.22	29.3659	28.055	29.33	1635885	29.33	up	up	correct
SRAX.US	SRAX Inc	20250730	0.021	0.07	0.021	0.07	1649	0.07	up	up	correct
SRCE.US	1st Source Corporation	20250730	61.22	62.285	60.43	60.7	87100	60.3123	down	down	correct
SRDX.US	Surmodics Inc	20250730	37.73	38.1	37.2	37.43	257924	37.43	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20250730	0.0007	0.0022	0.0007	0.0014	89073	0.0014	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20250730	17.685	19.24	16.715	16.75	39278207	16.75	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20250730	55.61	55.61	55.61	55.61	0	55.61
SRRK.US	Scholar Rock Holding Corporation	20250730	38.12	39.13	37.12	37.83	1234124	37.83	down	down	correct
SRTS.US	Sensus Healthcare Inc	20250730	5.32	5.44	5.21	5.29	73154	5.29	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20250730	9.4871	9.4871	8.7	9.3869	7217	9.3869	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20250730	0.018	0.018	0.0177	0.0179	18660	0.0179	down	down	correct
SSB.US	South State Corporation	20250730	97.67	97.85	95.69	95.92	777800	95.2929	down	down	correct
SSBI.US	Summit State Bank	20250730	12.44	12.44	12.44	12.44	450	12.44
SSKN.US	STRATA Skin Sciences Inc	20250730	1.94	2.0699	1.89	1.9067	11786	1.9067	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20250730	85.26	86.11	84.77	85.43	1173134	85.43	up	up	correct
SSP.US	The E.W. Scripps Company	20250730	3.07	3.245	3.03	3.05	366058	3.05	down	down	correct
SSRM.US	SSR Mining Inc	20250730	12.1	12.36	12	12.055	2061011	12.055	down	down	correct
SSSS.US	SuRo Capital Corp	20250730	8.43	8.64	8.18	8.2	210719	8.2	down	down	correct
SSTI.US	ShotSpotter Inc	20250730	12.3	12.315	11.67	11.7	36609	11.7	down	down	correct
SSYS.US	Stratasys Ltd	20250730	11	11	10.65	10.86	414844	10.86	down	down	correct
STAA.US	STAAR Surgical Company	20250730	18.58	18.69	18	18.1	557661	18.1	down	down	correct
STAB.US	Statera Biopharma Inc	20250730	0.0001	0.0001	0.0001	0.0001	1360	0.0001
STBA.US	S&T Bancorp Inc	20250730	37.69	37.94	36.68	36.87	104469	36.5439	down	down	correct
STEP.US	StepStone Group Inc	20250730	60.83	61.64	59.97	60.69	750300	60.69	down	down	correct
STGW.US	MDC Partners Inc	20250730	5.27	5.37	5.12	5.16	2323416	5.16	down	down	correct
STIM.US	Neuronetics Inc	20250730	4.5	4.8204	4.41	4.44	1123253	4.44	down	down	correct
STKL.US	SunOpta Inc	20250730	6.24	6.42	6.08	6.1	1649970	6.1	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20250730	3.15	3.16	2.98	3	77146	3	down	down	correct
STLD.US	Steel Dynamics Inc	20250730	127.38	129.15	126.21	127.45	1251660	127.45	up	up	correct
STNE.US	StoneCo Ltd	20250730	13.09	13.19	12.87	12.95	4640545	12.95	down	down	correct
STOK.US	Stoke Therapeutics Inc	20250730	12.68	13.12	12.61	12.87	560146	12.87	up	up	correct
STRA.US	Strategic Education Inc	20250730	75.39	78.45	73.07	74.25	314033	74.25	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20250730	93.74	95	93.3	94.5	3074400	93.7287	up	up	correct
STRL.US	Sterling Construction Company Inc	20250730	265.96	268.3736	258.25	263.35	400503	263.35	down	down	correct
STRM.US	Streamline Health Solutions Inc	20250730	5.32	5.32	5.31	5.31	865	5.31	down	down	correct
STRO.US	Sutro Biopharma Inc	20250730	0.8301	0.9093	0.8301	0.8795	377107	0.8795	up	up	correct
STRR.US	Star Equity Holdings Inc	20250730	2.13	2.13	2.1	2.1	19300	2.1	down	down	correct
STRRP.US	Star Equity Holdings Inc	20250730	9.06	9.16	9.06	9.16	2317	8.951	up	up	correct
STRS.US	Stratus Properties Inc	20250730	17.4	17.4	16.5	16.68	13833	16.68	down	down	correct
STRT.US	Strattec Security Corporation	20250730	64.92	65.2299	62.0401	62.89	53616	62.89	down	down	correct
STTK.US	Shattuck Labs Inc	20250730	0.83	0.83	0.756	0.769	77100	0.769	down	down	correct
STX.US	Seagate Technology Holdings plc	20250730	141	148.54	138.3	147.42	12025070	147.42	up	up	correct
SUNS.US	SLR Senior Investment Corp	20250730	10.23	10.392	10.13	10.19	42200	10.19	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20250730	34.26	34.61	33.4801	33.56	555792	33.56	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20250730	2.76	2.775	2.63	2.72	81286	2.72	down	down	correct
SVA.US	Sinovac Biotech Ltd	20250730	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20250730	2.95	2.96	2.68	2.71	1061099	2.71	down	down	correct
SVRA.US	Savara Inc	20250730	2.61	2.74	2.54	2.56	778821	2.56	down	up	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20250730	0.06	0.06	0.06	0.06	900	0.06
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20250730	1.61	1.61	1.5001	1.53	12801	1.53	down	up	incorrect
SWBI.US	Smith & Wesson Brands Inc	20250730	8.02	8.06	7.91	7.96	770300	7.96	down	up	incorrect
SWIM.US	Latham Group Inc	20250730	6.8	6.945	6.6	6.79	1507929	6.79	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20250730	15.175	15.175	14.64	15	16261	15	down	down	correct
SWKS.US	Skyworks Solutions Inc	20250730	73.84	73.96	70.79	71.33	2454600	71.33	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20250730	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20250730	10	10	10	10	0	10
SXTC.US	China SXT Pharmaceuticals Inc	20250730	1.52	1.6036	1.4901	1.5299	92006	1.5299	up	up	correct
SY.US	So	20250730	5.05	5.3	4.7	4.94	1875021	4.94	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20250730	76.92	79.255	75.175	75.61	86489	75.61	down	down	correct
SYBX.US	Synlogic Inc	20250730	1.54	1.64	1.51	1.52	96751	1.52	down	down	correct
SYNA.US	Synaptics Incorporated	20250730	68.45	68.45	64.1	64.89	506219	64.89	down	down	correct
SYPR.US	Sypris Solutions Inc	20250730	2.02	2.02	1.95	1.97	19569	1.97	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20250730	0.0016	0.01	0.0011	0.0012	138394	0.0012	down	down	correct
SYTA.US	Siyata Mobile Inc	20250730	3.41	3.45	3.21	3.23	546522	3.23	down	down	correct
SYTAW.US	Siyata Mobile Inc	20250730	0.1	0.117	0.0905	0.1042	6701	0.1042	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20250730	10.26	10.26	10.26	10.26	200	10.26
TACO.US	Del Taco Restaurants Inc	20250730	10.51	10.53	10.47	10.485	137900	10.485	down	down	correct
TACT.US	TransAct Technologies Incorporated	20250730	3.77	3.7999	3.75	3.76	8539	3.76	down	down	correct
TAIT.US	Taitron Components Incorporated	20250730	2.19	2.2044	2.11	2.17	7292	2.1342	down	down	correct
TAKMX.US	TAKMX	20250730	8.43	8.43	8.43	8.43	0	8.43
TALK.US	Talkspace Inc	20250730	2.51	2.56	2.49	2.5	903350	2.5	down	down	correct
TALKW.US	Talkspace Inc	20250730	0.0733	0.0753	0.07	0.0753	7796	0.0753	up	up	correct
TANH.US	Tantech Holdings Ltd	20250730	2.04	2.11	2.02	2.04	20641	2.04
TAOP.US	Taoping Inc	20250730	4.28	4.5064	4.25	4.28	33348	4.28
TARA.US	Protara Therapeutics Inc	20250730	3.34	3.44	3.15	3.18	357881	3.18	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20250730	40.5	41.55	39.8	40	674498	40	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20250730	17.04	17.12	17.03	17.04	97150	17.04
TATT.US	TAT Technologies Ltd	20250730	34.79	36.99	34.615	36.75	218869	36.75	up	down	incorrect
TAYD.US	Taylor Devices Inc	20250730	46.31	47.2	46.31	46.4	3700	46.4	up	down	incorrect
TBBK.US	The Bancorp Inc	20250730	65.16	65.55	62.65	62.99	740177	62.99	down	up	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20250730	3.22	3.28	3.18	3.23	1057216	3.23	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20250730	0.1598	0.1599	0.1598	0.1599	259	0.1599	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20250730	19.41	19.7	19.2	19.555	120600	19.4526	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20250730	0.51	0.51	0.51	0.51	500	0.51
TBPH.US	Theravance Biopharma Inc	20250730	11.06	11.26	10.981	11.07	193533	11.07	up	up	correct
TC.US	TuanChe ADR	20250730	0.71	0.71	0.68	0.681	33315	0.681	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20250730	19.61	19.9	19.61	19.9	17510	19.9	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20250730	86.2	86.845	84.805	85.46	464111	85.46	down	up	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20250730	20.48	20.6	20.2	20.21	30100	20.21	down	up	incorrect
TCBK.US	TriCo Bancshares	20250730	42.84	43.13	41.65	41.78	71991	41.78	down	up	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20250730	16.0357	16.0357	16.0357	16.0357	220	16.0357
TCBX.US	Third Coast Bancshares Inc. Common Stock	20250730	39	39.72	38.105	38.39	122478	38.39	down	up	incorrect
TCCO.US	Technical Communications Corporation	20250730	0.0002	0.0002	0.0002	0.0002	10000	0.0002
TCMD.US	Tactile Systems Technology Inc	20250730	10.35	10.51	10.09	10.15	150207	10.15	down	down	correct
TCOM.US	Trip.com Group Limited	20250730	62.81	63.16	61.47	61.73	2507220	61.73	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20250730	7.36	7.405	7.16	7.16	422732	7.16	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20250730	1.83	1.86	1.795	1.81	175947	1.81	down	down	correct
TCX.US	Tucows Inc	20250730	19.18	19.315	18.48	18.69	22457	18.69	down	down	correct
TDAC.US	Trident Acquisitions Corp	20250730	10.35	10.35	10.35	10.35	0	10.35
TDACU.US	Trident Acquisitions Corp	20250730	10.41	10.41	10.41	10.41	0	10.41
TDS.US	PV	20250730	18.6	18.64	18.33	18.5	36299	18.5	down	down	correct
TDUP.US	ThredUp Inc	20250730	7.525	7.8	7.365	7.53	2004173	7.53	up	up	correct
TEAM.US	Atlassian Corporation Plc	20250730	200.05	200.39	194.68	197.19	1377700	197.19	down	down	correct
TECH.US	Bio	20250730	58.2	58.5	57.1	57.71	1981200	57.6239	down	down	correct
TECTP.US	Tectonic Financial Inc	20250730	11.01	11.091	10.9	10.9	2100	10.6253	down	down	correct
TELA.US	TELA Bio Inc	20250730	2.02	2.13	1.88	1.94	55120	1.94	down	down	correct
TENB.US	Tenable Holdings Inc	20250730	32.97	32.97	32.02	32.24	2818188	32.24	down	down	correct
TENX.US	Tenax Therapeutics Inc	20250730	6.25	6.285	6.0447	6.23	15766	6.23	down	down	correct
TER.US	Teradyne Inc	20250730	105.73	110.495	102.48	107.65	19844250	107.65	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20250730	5.84	6.1	5.7501	5.91	861236	5.91	up	up	correct
TFC.US	PR	20250730	19.2	19.35	19.184	19.25	43697	18.9568	up	down	incorrect
TFSL.US	TFS Financial Corporation	20250730	12.79	12.82	12.57	12.61	300802	12.61	down	up	incorrect
TGLS.US	Tecnoglass Inc	20250730	77.9	77.9	75.97	76.89	191800	76.89	down	down	correct
TGTX.US	TG Therapeutics Inc	20250730	35.72	36.98	35.6	36.27	2140917	36.27	up	up	correct
TH.US	Target Hospitality Corp	20250730	7.59	7.69	7.45	7.47	221270	7.47	down	down	correct
THFF.US	First Financial Corporation	20250730	55.44	55.71	53.79	54.18	41258	54.18	down	up	incorrect
THRM.US	Gentherm Incorporated	20250730	33.84	34.12	32.26	32.59	332687	32.59	down	down	correct
THRY.US	Thryv Holdings Inc	20250730	12.7	13.295	12.445	13.06	1355330	13.06	up	up	correct
THTX.US	Theratechnologies Inc	20250730	3.17	3.17	3.15	3.15	234850	3.15	down	down	correct
TIGO.US	Millicom International Cellular S.A	20250730	39.93	39.93	39.35	39.45	623400	39.45	down	down	correct
TIGR.US	UP Fintech Holding Limited	20250730	9.75	9.86	9.34	9.48	4306749	9.48	down	down	correct
TIL.US	Instil Bio Inc	20250730	28.25	29.4	26.74	27.01	130624	27.01	down	down	correct
TILE.US	Interface Inc	20250730	21.15	21.31	20.53	20.64	263105	20.64	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20250730	24.7	24.7	24.7	24.7	0	24.7
TIPPX.US	Total Income + Real Estate Fund CL C	20250730	23.2	23.2	23.2	23.2	0	23.2
TIPRX.US	Totl In Rl Est A	20250730	25.21	25.21	25.21	25.21	0	25.21
TIPT.US	Tiptree Inc	20250730	21.33	22.48	20.5844	20.97	113855	20.9122	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20250730	25.99	25.99	25.99	25.99	0	25.99
TIRX.US	Tian Ruixiang Holdings Ltd	20250730	1.04	1.05	1.0118	1.03	25471	1.03	down	down	correct
TITN.US	Titan Machinery Inc	20250730	19.9	19.9599	19.12	19.26	98263	19.26	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20250730	3.65	3.68	3.6	3.62	22302	3.62	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20250730	4.81	5.18	4.73	4.84	481335	4.84	up	up	correct
TLF.US	Tandy Leather Factory Inc	20250730	3.47	3.55	3.41	3.45	15834	3.45	down	down	correct
TLRY.US	Tilray Inc	20250730	0.5911	0.6189	0.5818	0.6124	33441340	0.6124	up	up	correct
TLS.US	Telos Corporation	20250730	2.75	2.765	2.6301	2.65	432266	2.65	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20250730	2.03	2.37	2.01	2.37	1436575	2.37	up	up	correct
TMC.US	TMC the metals company Inc	20250730	6.43	6.49	5.96	6.11	13143406	6.11	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20250730	5.61	5.8849	5.52	5.54	291299	5.54	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20250730	1.55	1.567	1.31	1.37	280000	1.37	down	down	correct
TMDX.US	TransMedics Group Inc	20250730	106.14	109.9	105.9	107.7	2162867	107.7	up	up	correct
TMUS.US	T	20250730	239.325	242.79	238.585	241.58	4213030	241.58	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20250730	16.72	17.015	16.34	16.67	1433279	16.67	down	down	correct
TNGX.US	Bctg Acquisition Corp	20250730	6.59	6.687	6.125	6.3	3189200	6.3	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20250730	43.1	43.7499	38.46	38.62	2315898	38.62	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20250730	0.715	0.799	0.6935	0.7343	3060911	0.7343	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20250730	3.615	3.8188	3.57	3.69	1691736	3.69	up	up	correct
TOIIW.US	The Oncology Institute Inc	20250730	0.12	0.1202	0.1	0.1187	33780	0.1187	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20250730	0.9629	0.97	0.9456	0.9456	9768	0.9456	down	down	correct
TOPS.US	Top Ships Inc	20250730	6.1479	6.41	5.91	5.95	24720	5.95	down	down	correct
TOUR.US	Tuniu Corporation	20250730	0.825	0.83	0.7902	0.7958	289669	0.7958	down	down	correct
TOWN.US	TowneBank	20250730	35.68	35.84	34.885	35.06	183594	35.06	down	down	correct
TPIC.US	TPI Composites Inc	20250730	0.8238	0.8411	0.78	0.78	327084	0.78	down	down	correct
TPST.US	Tempest Therapeutics Inc	20250730	7.28	7.97	7.28	7.54	71446	7.54	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20250730	6.38	6.81	6.3745	6.64	273265	6.64	up	up	correct
TREE.US	LendingTree Inc	20250730	47.43	47.98	46.16	46.55	368292	46.55	down	down	correct
TRIB.US	Trinity Biotech plc	20250730	0.685	0.705	0.68	0.68	71239	0.68	down	down	correct
TRIN.US	Trinity Capital Inc	20250730	14.92	15.09	14.89	14.96	663231	14.96	up	up	correct
TRIP.US	TripAdvisor Inc	20250730	17.8	17.94	17.255	17.56	2766779	17.56	down	down	correct
TRMB.US	Trimble Inc	20250730	84.84	85.84	84.37	85.19	2541594	85.19	up	up	correct
TRMD.US	TORM plc	20250730	18.75	19.205	18.7	18.9	503100	18.5441	up	up	correct
TRMK.US	Trustmark Corporation	20250730	37.92	38.2	37.3001	37.46	223798	37.46	down	down	correct
TRNS.US	Transcat Inc	20250730	80.74	80.74	76.41	77.41	76783	77.41	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20250730	9.46	9.565	8.78	8.8	2594200	8.8	down	down	correct
TROO.US	TROOPS Inc	20250730	0.768	0.784	0.7398	0.7569	83726	0.7569	down	down	correct
TROW.US	T. Rowe Price Group Inc	20250730	105.16	105.41	103.455	103.9	1519816	103.9	down	down	correct
TRS.US	TriMas Corporation	20250730	35.01	36.1801	34.435	35.7	1133847	35.6592	up	up	correct
TRST.US	TrustCo Bank Corp NY	20250730	34.45	34.835	33.63	33.82	57927	33.82	down	down	correct
TRTN.US	PE	20250730	19.55	19.6	19.25	19.535	8686	19.535	down	down	correct
TRUE.US	TrueCar Inc	20250730	1.85	1.9864	1.84	1.93	244226	1.93	up	up	correct
TRUP.US	Trupanion Inc	20250730	48.66	48.66	46.93	47.58	410103	47.58	down	down	correct
TRVG.US	trivago N.V	20250730	4.03	4.11	3.85	4.01	39377	4.01	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20250730	7.61	7.74	7.305	7.42	2145647	7.42	down	down	correct
TRVN.US	Trevena Inc	20250730	0.91	0.91	0.91	0.91	54	0.91
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20250730	24.37	24.7199	23.82	24.12	44295	24.12	down	down	correct
TSBK.US	Timberland Bancorp Inc	20250730	32.3	32.335	31.66	31.78	12121	31.5141	down	down	correct
TSCO.US	Tractor Supply Company	20250730	58.74	58.74	57.5	57.83	4556400	57.6141	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20250730	47.23	48.2	46.32	46.65	602692	46.65	down	up	incorrect
TSHA.US	Taysha Gene Therapies Inc	20250730	2.7	2.91	2.67	2.74	3612500	2.74	up	down	incorrect
TSIFX.US	TSIFX	20250730	6.4	6.4	6.4	6.4	0	6.4
TSLA.US	Tesla Inc	20250730	322.18	324.4499	311.6164	319.04	83931938	319.04	down	up	incorrect
TTD.US	The Trade Desk Inc	20250730	84.74	87.01	84.4388	86.42	6020420	86.42	up	up	correct
TTEC.US	TTEC Holdings Inc	20250730	5.18	5.26	4.895	4.97	235128	4.97	down	down	correct
TTEK.US	Tetra Tech Inc	20250730	37.54	37.71	37.08	37.14	1867100	37.0727	down	down	correct
TTGT.US	TechTarget Inc	20250730	7.9	8.07	7.4	7.41	447500	7.41	down	down	correct
TTMI.US	TTM Technologies Inc	20250730	48.68	50.43	48.22	48.73	5149366	48.73	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20250730	3.84	4.09	3.76	4.02	33616	4.02	up	up	correct
TTOO.US	T2 Biosystems Inc	20250730	0.015	0.023	0.015	0.015	14500	0.015
TTSH.US	Tile Shop Holdings Inc. Common Stock	20250730	6.54	6.665	6.3	6.33	35606	6.33	down	down	correct
TTWO.US	Take	20250730	224.05	225.92	223.05	223.81	1512046	223.81	down	down	correct
TURN.US	180 Degree Capital Corp	20250730	4.251	4.29	4.24	4.25	3757	4.25	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20250730	2.68	2.7	2.58	2.61	46958	2.61	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20250730	10.23	10.23	10.23	10.23	0	10.23
TVTX.US	Travere Therapeutics Inc	20250730	15.77	15.97	15.32	15.48	983726	15.48	down	down	correct
TW.US	Tradeweb Markets Inc	20250730	138.49	147.49	137.615	146.12	3125536	146.12	up	up	correct
TWIN.US	Twin Disc Incorporated	20250730	8.92	8.96	8.69	8.73	19598	8.6889	down	down	correct
TWST.US	Twist Bioscience Corporation	20250730	34.89	35.9	34.51	34.73	1259078	34.73	down	down	correct
TXG.US	10x Genomics Inc	20250730	14.15	14.3196	13.59	13.91	2610674	13.91	down	down	correct
TXMD.US	TherapeuticsMD Inc	20250730	1.16	1.19	1.13	1.13	21996	1.13	down	down	correct
TXN.US	Texas Instruments Incorporated	20250730	192.15	192.58	188.3	189.52	6985100	188.16	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20250730	187.37	188.37	185.4225	187.38	678144	187.38	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20250730	11.22	11.66	10.88	11.15	209117	11.15	down	down	correct
TZOO.US	Travelzoo	20250730	10.17	10.3599	10.04	10.15	285209	10.15	down	down	correct
UAL.US	United Airlines Holdings Inc	20250730	90.92	91.38	89.1	90.24	4661800	90.24	down	down	correct
UBCP.US	United Bancorp Inc	20250730	14.1	14.21	14.0383	14.0383	692	14.0383	down	down	correct
UBFO.US	United Security Bancshares	20250730	8.98	9	8.66	8.72	22436	8.72	down	down	correct
UBOH.US	United Bancshares Inc	20250730	29.27	29.27	29.27	29.27	0	29.27
UBSI.US	United Bankshares Inc	20250730	36.34	36.5	35.61	35.84	627139	35.84	down	down	correct
UCL.US	uCloudlink Group Inc	20250730	2.81	2.84	2.65	2.67	77000	2.67	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20250730	24.68	24.8748	23.38	23.59	585715	23.59	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20250730	7.21	7.27	6.94	6.99	1615518	6.99	down	down	correct
UEIC.US	Universal Electronics Inc	20250730	6.32	6.43	6.11	6.13	50155	6.13	down	up	incorrect
UFCS.US	United Fire Group Inc	20250730	27.26	27.485	26.57	26.74	150898	26.74	down	up	incorrect
UFPI.US	UFP Industries Inc	20250730	101.73	101.73	99.04	99.67	552297	99.67	down	down	correct
UFPT.US	UFP Technologies Inc	20250730	238.82	242.375	228.98	232.07	55020	232.07	down	down	correct
UG.US	United	20250730	8.14	8.295	7.86	7.88	23307	7.88	down	down	correct
UGRO.US	urban	20250730	0.46	0.4849	0.4571	0.4601	153816	0.4601	up	up	correct
UHAL.US	AMERCO	20250730	61.71	61.71	58.48	58.74	128300	58.74	down	down	correct
UK.US	Ucommune International Ltd	20250730	1.04	1.04	1.02	1.04	7750	1.04
UKOMW.US	Ucommune International Ltd	20250730	0.007	0.007	0.0065	0.0066	49935	0.0066	down	down	correct
ULBI.US	Ultralife Corporation	20250730	8.6	8.6	8	8.21	45954	8.21	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20250730	4.53	4.55	4.275	4.4	3241787	4.4	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20250730	24.14	26.01	23.4	23.67	41579	23.67	down	down	correct
ULTA.US	Ulta Beauty Inc	20250730	514.36	520.76	510.01	517.43	390400	517.43	up	up	correct
UMBF.US	UMB Financial Corporation	20250730	111.38	114.39	110.2653	110.8	1066160	110.8	down	down	correct
UNB.US	Union Bankshares Inc	20250730	28.0599	28.0599	27.01	27.68	9027	27.68	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20250730	4.43	4.508	4.36	4.42	325400	4.42	down	down	correct
UNIT.US	Uniti Group Inc	20250730	5.7115	5.7115	5.4918	5.6216	2348453	9.3382	down	down	correct
UNTY.US	Unity Bancorp Inc	20250730	49.99	51.01	49.57	49.72	74462	49.72	down	down	correct
UONE.US	Urban One Inc	20250730	1.793	1.8	1.67	1.67	28476	1.67	down	down	correct
UONEK.US	Urban One Inc	20250730	0.65	0.6749	0.6225	0.6252	19061	0.6252	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20250730	3.807	3.86	3.53	3.65	20683	3.65	down	down	correct
UPLD.US	Upland Software Inc	20250730	2.43	2.56	2.1	2.1	243246	2.1	down	down	correct
UPST.US	Upstart Holdings Inc	20250730	80.665	86.1	79.25	83.325	8956066	83.325	up	up	correct
UPWK.US	Upwork Inc	20250730	12.73	12.73	11.97	12.07	3811527	12.07	down	down	correct
URBN.US	Urban Outfitters Inc	20250730	76.97	77.54	75.06	76.3	1268000	76.3	down	down	correct
URGN.US	UroGen Pharma Ltd	20250730	19	19.74	18.89	19.22	1159688	19.22	up	up	correct
UROY.US	Uranium Royalty Corp	20250730	2.76	2.825	2.69	2.73	2548626	2.73	down	down	correct
USAU.US	U.S. Gold Corp	20250730	10.92	11.1087	10.16	10.37	452777	10.37	down	down	correct
USCB.US	US Century Bank	20250730	18.05	18.05	17	17.11	19434	17.0116	down	down	correct
USEG.US	U.S. Energy Corp	20250730	1.32	1.32	1.24	1.24	562398	1.24	down	down	correct
USIO.US	Usio Inc	20250730	1.76	1.77	1.7218	1.73	22527	1.73	down	down	correct
USLM.US	United States Lime & Minerals Inc	20250730	112.48	113.21	110.49	111.5	154500	111.4415	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20250730	21.81	21.81	21.81	21.81	0	21.81
USQSX.US	USQ Core Real Estate Fund	20250730	21.94	21.94	21.94	21.94	0	21.94
UTHR.US	United Therapeutics Corporation	20250730	285.59	300.49	280.345	281.95	1020971	281.95	down	up	incorrect
UTMD.US	Utah Medical Products Inc	20250730	57.04	57.2	55.945	56.38	10448	56.38	down	up	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20250730	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20250730	2.55	2.55	2.49	2.49	5473	2.49	down	down	correct
UVSP.US	Univest Financial Corporation	20250730	29.58	29.7975	28.74	28.88	110810	28.6589	down	down	correct
UXIN.US	Uxin Limited	20250730	3.78	3.8953	3.61	3.67	144965	3.67	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20250730	37.916	38.1	37.25	37.25	5709	36.9139	down	down	correct
VALN.US	Valneva SE	20250730	7.82	7.82	7.36	7.65	63353	7.65	down	down	correct
VALU.US	Value Line Inc	20250730	38.65	38.65	38.14	38.45	4045	38.45	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20250730	0.044	0.044	0.0001	0.0001	403	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20250730	11.74	11.81	11.69	11.8	66681	11.8	up	up	correct
VBTX.US	Veritex Holdings Inc	20250730	32.49	32.89	31.85	32.04	778134	31.8123	down	down	correct
VC.US	Visteon Corporation	20250730	113.89	114.2474	110.815	111.71	289459	111.4561	down	down	correct
VCEL.US	Vericel Corporation	20250730	40.27	41.71	40.1054	40.66	620242	40.66	up	up	correct
VCMIX.US	Versus Capital Multi	20250730	24.05	24.05	24.05	24.05	0	24.05
VCNX.US	Vaccinex Inc	20250730	0.8	0.8	0.8	0.8	200	0.8
VCRRX.US	Versus Capital Real Assets Fund LLC	20250730	28.64	28.64	28.64	28.64	0	28.411
VCTR.US	Victory Capital Holdings Inc	20250730	70.43	71	69.15	69.76	514740	69.76	down	down	correct
VCYT.US	Veracyte Inc	20250730	24.5	24.69	23.79	23.97	1887848	23.97	down	down	correct
VECO.US	Veeco Instruments Inc	20250730	21.97	22.3	21.47	21.75	1162023	21.75	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20250730	2.27	2.3	2.03	2.187	364569	2.187	down	down	correct
VELO.US	Velocity Acquisition Corp	20250730	6.44	6.8	6.3	6.78	4430	6.78	up	up	correct
VEON.US	VEON Ltd	20250730	56.17	57.35	56.05	57.11	134704	57.11	up	down	incorrect
VERA.US	Vera Therapeutics Inc	20250730	21.08	21.49	20.65	21.09	903564	21.09	up	down	incorrect
VERB.US	Verb Technology Company Inc	20250730	10.21	11	10.2	10.21	49831	10.21
VERI.US	Veritone Inc	20250730	1.93	2.18	1.9	2.09	2079366	2.09	up	down	incorrect
VERO.US	Venus Concept Inc	20250730	2.47	2.77	2.4405	2.64	124097	2.64	up	down	incorrect
VERU.US	Veru Inc	20250730	0.5	0.5181	0.493	0.4934	83958	4.934	down	up	incorrect
VERX.US	Vertex Inc	20250730	33.69	34.34	33.52	33.95	698640	33.95	up	down	incorrect
VFF.US	Village Farms International Inc	20250730	1.37	1.44	1.37	1.37	631517	1.37
VFLEX.US	VFLEX	20250730	27.17	27.17	27.17	27.17	0	27.0119
VG.US	Vonage Holdings Corp	20250730	15.82	16.08	15.06	15.36	7492200	15.36	down	up	incorrect
VIASP.US	Via Renewables Inc	20250730	25.3	25.399	25.22	25.399	1700	25.399	up	up	correct
VIAV.US	Viavi Solutions Inc	20250730	10.24	10.31	10.09	10.17	957636	10.17	down	down	correct
VICR.US	Vicor Corporation	20250730	45.8	46.41	44.84	45.81	398550	45.81	up	up	correct
VINC.US	Vincerx Pharma Inc	20250730	0.0382	0.0475	0.0369	0.0369	24524	0.0369	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20250730	9.93	9.96	9.66	9.66	27300	9.5165	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20250730	3.06	3.3	3.06	3.1	593035	3.012	up	up	correct
VIR.US	Vir Biotechnology Inc	20250730	5.34	5.46	5.205	5.24	902119	5.24	down	down	correct
VIRC.US	Virco Mfg. Corporation	20250730	8	8.24	7.97	8.1	74925	8.1	up	up	correct
VIRT.US	Virtu Financial Inc	20250730	43.6	45.25	41.0901	44.79	1446124	44.79	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20250730	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20250730	2.23	2.25	2.23	2.25	1676	2.25	up	up	correct
VITL.US	Vital Farms Inc	20250730	37.45	37.73	36.61	37.56	1316095	37.56	up	up	correct
VIVE.US	Viveve Medical Inc	20250730	0.0001	0.0001	0.0001	0.0001	3339	0.0001
VKTX.US	Viking Therapeutics Inc	20250730	33.26	34.6	33.125	33.71	3333092	33.71	up	up	correct
VLCN.US	Volcon Inc. Common stock	20250730	11.4	12.22	10.255	10.57	431045	10.57	down	down	correct
VLGEA.US	Village Super Market Inc	20250730	34.93	35.05	34.26	34.29	56742	34.29	down	down	correct
VLN.US	WT	20250730	0.0843	0.15	0.0843	0.1485	67741	0.1485	up	up	correct
VLY.US	Valley National Bancorp	20250730	9.51	9.63	9.335	9.39	9829994	9.39	down	down	correct
VLYPO.US	Valley National Bancorp	20250730	25	25.1	24.97	25	8700	25
VLYPP.US	Valley National Bancorp	20250730	25.21	25.21	25.17	25.19	3000	25.19	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20250730	5.93	6.0399	5.5	5.69	13142	5.69	down	down	correct
VMD.US	Viemed Healthcare Inc	20250730	6.27	6.408	6.17	6.18	304000	6.18	down	down	correct
VMEO.US	Vimeo Inc	20250730	3.89	3.89	3.782	3.8	1276100	3.8	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20250730	4.69	4.89	4.65	4.67	1050877	4.67	down	down	correct
VNET.US	21Vianet Group Inc	20250730	8.11	8.24	7.95	8.02	3647800	8.02	down	down	correct
VNO.US	PO	20250730	14.6	14.7199	14.5	14.7199	7387	14.7199	up	up	correct
VNOM.US	Viper Energy Partners LP	20250730	37.79	37.875	37.35	37.53	1440313	37.0158	down	down	correct
VOD.US	Vodafone Group Plc	20250730	11.02	11.12	11.02	11.06	4728500	11.06	up	up	correct
VOR.US	Vor Biopharma Inc	20250730	2.29	2.32	2.15	2.21	3667000	2.21	down	down	correct
VRA.US	Vera Bradley Inc	20250730	2.29	2.33	2.02	2.04	215800	2.04	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20250730	1.57	1.575	1.43	1.44	194600	1.44	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20250730	6.33	6.743	5.801	5.99	66700	5.99	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20250730	18.31	18.8	17.5	17.8	1140120	17.8	down	down	correct
VREX.US	Varex Imaging Corporation	20250730	7.85	7.85	7.37	7.45	276500	7.45	down	down	correct
VRM.US	Vroom Inc	20250730	28.04	28.04	25.04	25.04	7800	25.04	down	down	correct
VRME.US	VerifyMe Inc	20250730	0.7005	0.7044	0.675	0.6862	16383200	0.6862	down	down	correct
VRNA.US	Verona Pharma plc	20250730	105.17	105.28	105.12	105.14	2217300	105.14	down	down	correct
VRNS.US	Varonis Systems Inc	20250730	57.81	57.81	52.77	57.11	3256500	57.11	down	down	correct
VRNT.US	Verint Systems Inc	20250730	21.89	22.29	21.38	21.55	782300	21.55	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20250730	0.011	0.011	0.011	0.011	1500	0.011
VRRM.US	Verra Mobility Corporation	20250730	24.95	25.57	24.915	25.29	1097600	25.29	up	up	correct
VRSK.US	Verisk Analytics Inc	20250730	295.79	300.94	274.33	275.47	2417200	275.47	down	down	correct
VRSN.US	VeriSign Inc	20250730	277.04	277.25	263.94	266.98	3035809	266.2119	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20250730	194.93	202.26	194.53	199.01	91332	196.76	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20250730	471.2	474.76	466.8	469.16	993300	469.16	down	up	incorrect
VS.US	Versus Systems Inc	20250730	2.4	2.4	2.24	2.24	12857	2.24	down	up	incorrect
VSAT.US	Viasat Inc	20250730	14.71	15.95	14.63	15.52	3135600	15.52	up	down	incorrect
VSEC.US	VSE Corporation	20250730	142.44	145	139.87	141.48	254700	141.48	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20250730	5.68	5.68	5.68	5.68	0	5.68
VSLCX.US	Invesco Senior Loan Fund Class C	20250730	5.7	5.7	5.7	5.7	0	5.7
VSLYX.US	If Inv Snr Fnd Y	20250730	5.69	5.69	5.69	5.69	0	5.69
VSSYW.US	Versus Systems Inc	20250730	0.087	0.087	0.087	0.087	2500	0.087
VSTA.US	Vasta Platform Limited	20250730	4.03	4.19	4.03	4.15	4249	4.15	up	up	correct
VSTM.US	Verastem Inc	20250730	6.34	6.78	6.12	6.23	3781700	6.23	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20250730	3.08	3.15	2.9	2.95	403800	2.95	down	down	correct
VTRS.US	Viatris Inc	20250730	9.23	9.27	8.97	9	5445600	8.899	down	down	correct
VTSI.US	VirTra Inc	20250730	6.19	7.14	6.19	7.04	286200	7.04	up	up	correct
VTVT.US	vTv Therapeutics Inc	20250730	14.77	14.95	14.756	14.95	800	14.95	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20250730	2.69	2.775	2.64	2.69	845700	2.69
VUZI.US	Vuzix Corporation	20250730	2.1	2.15	2	2.04	1407600	2.04	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20250730	4.3	4.71	4.3	4.52	69500	4.52	up	up	correct
VVPR.US	VivoPower International PLC	20250730	4.05	4.37	3.9	4.17	769600	4.17	up	up	correct
VXRT.US	Vaxart Inc	20250730	0.395	0.4	0.365	0.365	931672	0.365	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20250730	3.29	3.79	3.26	3.46	1842300	3.46	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20250730	0.38	0.445	0.36	0.398	38451000	0.398	up	up	correct
WABC.US	Westamerica Bancorporation	20250730	49.75	49.79	48.005	48.465	170756	47.9939	down	down	correct
WAFD.US	Washington Federal Inc	20250730	29.69	30.1	28.945	29.15	468818	28.8914	down	down	correct
WAFDP.US	Washington Federal Inc	20250730	16.37	16.5	16.321	16.39	10000	16.39	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20250730	1.46	1.46	1.42	1.429	4600	1.429	down	down	correct
WAL.US	PA	20250730	22.3	22.4199	22.21	22.29	20943	22.29	down	down	correct
WALD.US	Waldencast Acquisition Corp	20250730	2.09	2.12	1.97	2	67600	2	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20250730	0.051	0.062	0.05	0.062	37500	0.062	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20250730	27.23	27.51	26.74	26.92	165300	26.92	down	down	correct
WATT.US	Energous Corporation	20250730	0.4463	0.4532	0.38	0.38	40488	11.4	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20250730	8.16	8.761	8.16	8.62	20200	8.62	up	up	correct
WB.US	Weibo Corporation	20250730	10.11	10.19	9.81	9.84	878300	9.84	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20250730	11.63	11.66	11.62	11.63	7425800	11.63
WCLD.US	WisdomTree Cloud Computing Fund	20250730	36.35	36.53	35.93	36.123	167000	36.123	down	down	correct
WDAY.US	Workday Inc	20250730	239.91	240.92	235.72	237.68	1325200	237.68	down	down	correct
WDC.US	Western Digital Corporation	20250730	69.45	71.81	69.3	71.43	13984000	71.43	up	up	correct
WDFC.US	WD	20250730	214.63	217.81	212.42	212.99	220400	212.99	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20250730	1.97	1.97	1.97	1.97	0	1.97
WEN.US	The Wendy's Company	20250730	10.23	10.25	10.0148	10.1	4957670	10.1	down	up	incorrect
WERN.US	Werner Enterprises Inc	20250730	29.93	29.93	27.27	27.6	2349700	27.6	down	up	incorrect
WEYS.US	Weyco Group Inc	20250730	30.96	30.96	29.6872	29.95	12593	29.6742	down	down	correct
WFC.US	PD	20250730	17.4	17.4871	17.35	17.44	81228	17.44	up	up	correct
WFCF.US	Where Food Comes From Inc	20250730	11.15	11.33	11.15	11.33	1100	11.33	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20250730	16.94	16.94	16.94	16.94	0	16.94
WFRD.US	Weatherford International plc Ordinary Shares	20250730	58.6	59.029	57.2	58.52	1223100	58.266	down	up	incorrect
WHF.US	WhiteHorse Finance Inc	20250730	8.8	8.86	8.7	8.7	108600	8.7	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20250730	3.05	3.05	3.05	3.05	500	3.05
WHLR.US	Wheeler Real Estate Investment Trust Inc	20250730	3.68	3.68	3.445	3.51	49500	3.51	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20250730	35	35	34.12	34.12	700	34.12	down	up	incorrect
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20250730	148	148	148	148	0	148
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20250730	4	4	4	4	0	4
WILC.US	G. Willi	20250730	21.86	21.86	21.29	21.29	1971	20.8766	down	up	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20250730	3.41	3.4569	3.26	3.29	151282	3.29	down	down	correct
WINA.US	Winmark Corporation	20250730	377.9	386.06	377.9	383.05	64878	382.1407	up	up	correct
WING.US	Wingstop Inc	20250730	371	375	351.1	368.26	2957900	367.9207	down	down	correct
WINT.US	Windtree Therapeutics Inc	20250730	0.76	0.85	0.76	0.77	2015200	0.77	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20250730	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20250730	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20250730	148.41	149.29	139	139.37	2018100	139.37	down	down	correct
WKEY.US	WISeKey International Holding AG	20250730	5.86	5.9672	5.6001	5.81	80607	5.81	down	down	correct
WKHS.US	Workhorse Group Inc	20250730	1.72	1.82	1.66	1.73	961700	1.73	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20250730	3.3	3.3	3.05	3.09	157000	3.09	down	down	correct
WLDN.US	Willdan Group Inc	20250730	83.04	84.88	82.18	82.62	283100	82.62	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20250730	141.95	143.64	140.06	142.11	45297	141.8733	up	up	correct
WMG.US	Warner Music Group Corp	20250730	29.9	30.08	29.43	29.68	1622854	29.5062	down	down	correct
WNEB.US	Western New England Bancorp Inc	20250730	11.1	11.15	10.71	10.73	56495	10.6625	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20250730	1.87	1.87	1.75	1.7742	12193	1.7742	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20250730	3.2	3.23	3.01	3.06	2844500	3.06	down	down	correct
WORX.US	SCWorx Corp	20250730	0.435	0.435	0.29	0.373	616400	0.373	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20250730	3.89	4	3.81	3.81	18900	3.81	down	down	correct
WRAP.US	Wrap Technologies Inc	20250730	1.35	1.37	1.29	1.31	185000	1.31	down	down	correct
WRLD.US	World Acceptance Corporation	20250730	159.12	161.16	156.29	157.8	59500	157.8	down	down	correct
WSBC.US	WesBanco Inc	20250730	31.8	32.03	30.25	30.51	766279	30.51	down	down	correct
WSBCP.US	WesBanco Inc	20250730	25.47	25.48	25.45	25.47	3100	25.049
WSBF.US	Waterstone Financial Inc	20250730	13.72	13.8	13.36	13.41	42500	13.41	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20250730	31.3	31.32	29.87	30.1	2532800	30.1	down	down	correct
WSFS.US	WSFS Financial Corporation	20250730	56.53	56.77	55.32	55.71	354566	55.5325	down	up	incorrect
WTBA.US	West Bancorporation Inc	20250730	18.725	18.945	18.02	18.23	48428	17.985	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20250730	0.019	0.02	0.019	0.019	1894035	0.019
WTFC.US	Wintrust Financial Corporation	20250730	132.14	132.75	129.95	130.51	443600	129.988	down	down	correct
WTW.US	Weight Watchers International Inc	20250730	302.8	304.29	300.18	301.83	709133	301.83	down	down	correct
WVE.US	Wave Life Sciences Ltd	20250730	8.08	8.57	7.75	8.16	1931200	8.16	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20250730	4.78	4.85	4.78	4.85	900	4.85	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20250730	3.287	3.287	3.287	3.287	0	3.287
WW.US	WW International Inc	20250730	39.02	42.85	38.74	42.19	743415	42.19	up	up	correct
WWD.US	Woodward Inc	20250730	262.25	267.34	261.16	266.1	520726	265.7974	up	up	correct
WYNN.US	Wynn Resorts Limited	20250730	109.53	111	108.6	109.53	1438987	109.2798
XAIR.US	Beyond Air Inc	20250730	3.01	3.151	2.96	3.01	124231	3.01
XBIO.US	Xenetic Biosciences Inc	20250730	3.63	3.66	3.11	3.27	424126	3.27	down	down	correct
XBIT.US	XBiotech Inc	20250730	2.85	2.913	2.845	2.9	40900	2.9	up	up	correct
XCAPX.US	ACAP Strategic Fund	20250730	27.81	27.81	27.81	27.81	0	27.81
XCUR.US	Exicure Inc	20250730	6.84	7.04	6.52	6.58	20200	6.58	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20250730	21.1	21.1	21.1	21.1	0	21.1
XEL.US	Xcel Energy Inc	20250730	72.34	73.24	72.21	72.39	4844900	72.39	up	up	correct
XELA.US	Exela Technologies Inc	20250730	0.0234	0.0234	0.0234	0.0234	1313	0.0234
XELB.US	Xcel Brands Inc	20250730	1.6886	1.6886	1.4288	1.445	61185	1.445	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20250730	31.35	31.87	30.56	30.77	700800	30.77	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20250730	5.03	5.34	5.02	5.13	2095700	5.13	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20250730	1.9	1.95	1.76	1.77	848700	1.77	down	down	correct
XGN.US	Exagen Inc	20250730	8.815	9.1	8.63	8.63	1012700	8.63	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20250730	9.43	9.43	9.43	9.43	0	9.43
XLO.US	Xilio Therapeutics Inc. Common Stock	20250730	0.694	0.7	0.677	0.693	297100	0.693	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20250730	31.73	32.4	30.82	31.18	765700	31.18	down	down	correct
XNCR.US	Xencor Inc	20250730	9.03	9.21	8.58	8.73	888500	8.73	down	down	correct
XNET.US	Xunlei Limited	20250730	4.89	4.98	4.66	4.72	322000	4.72	down	down	correct
XOMA.US	XOMA Corporation	20250730	26.5	27.215	25.63	25.65	21953	25.65	down	down	correct
XOMAO.US	XOMA Corporation	20250730	25.522	25.522	25.407	25.407	1400	25.407	down	down	correct
XOMAP.US	XOMA Corporation	20250730	25.73	25.73	25.73	25.73	0	25.73
XONE.US	The ExOne Company	20250730	49.55	49.57	49.54	49.55	181200	49.3672
XOS.US	Xos Inc	20250730	3.04	3.19	3.0352	3.09	11935	3.09	up	up	correct
XOSWW.US	Xos Equity Warrants	20250730	0.0084	0.0089	0.0084	0.0085	6160	0.0085	up	up	correct
XP.US	XP Inc	20250730	16.31	16.555	16.14	16.42	6066500	16.42	up	up	correct
XPEL.US	XPEL Inc	20250730	33.88	34.6	32.83	32.86	118700	32.86	down	down	correct
XPER.US	Xperi Holding Corporation	20250730	6.43	6.505	6.15	6.24	967300	6.24	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20250730	5.68	5.68	5.68	5.68	0	5.68
XRAY.US	DENTSPLY SIRONA Inc	20250730	16.12	16.25	15.45	15.47	3080500	15.47	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20250730	0.725	0.7726	0.725	0.736	35842	0.736	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20250730	5.52	5.57	5.2	5.22	3546500	5.22	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20250730	9.52	9.52	9.52	9.52	0	9.449
XSICX.US	Voya Senior Income Fund Class	20250730	9.49	9.49	9.49	9.49	0	9.424
XSIIX.US	ING Senior Incm Fd	20250730	9.47	9.47	9.47	9.47	0	9.398
XSIWX.US	ING Senior Incm Fd	20250730	9.53	9.53	9.53	9.53	0	9.4573
XSLCX.US	Invesco Senior Loan Fund Class	20250730	5.68	5.68	5.68	5.68	0	5.68
XTLB.US	XTL Biopharmaceuticals Ltd	20250730	1.62	1.78	1.58	1.64	11800	1.64	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20250730	2.93	3.13	2.9	2.94	371000	2.94	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20250730	0.949	1.02	0.915	0.99	14500	0.99	up	up	correct
YI.US	111 Inc	20250730	6.97	7.05	6.78	6.93	23100	6.93	down	down	correct
YJ.US	Yunji Inc	20250730	1.82	1.92	1.82	1.83	11800	1.83	up	up	correct
YMAB.US	Y	20250730	5	5.18	4.77	4.79	250800	4.79	down	down	correct
YORW.US	The York Water Company	20250730	30.68	31.18	30.625	30.69	99087	30.69	up	up	correct
YQ.US	17 Education & Technology Group Inc	20250730	2.03	2.23	1.94	1.96	162300	1.96	down	down	correct
YTRA.US	Yatra Online Inc	20250730	0.906	0.916	0.89	0.9	27900	0.9	down	down	correct
Z.US	Zillow Group Inc	20250730	79.62	80.635	78.77	79.03	1277200	79.03	down	up	incorrect
ZBRA.US	Zebra Technologies Corporation	20250730	333.62	337.71	329.83	332.39	368000	332.39	down	up	incorrect
ZCMD.US	Zhongchao Inc	20250730	1.03	1.03	1.01	1.03	3400	1.03
ZD.US	Ziff Davis Inc.	20250730	31.6	31.78	30.62	31.09	543900	31.09	down	up	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20250730	1.5	1.53	1.45	1.5	12300	1.5
ZEUS.US	Olympic Steel Inc	20250730	32.1	32.53	31.53	32.1	111800	32.1
ZG.US	Zillow Group Inc	20250730	77.17	77.99	76.14	76.38	386500	76.38	down	up	incorrect
ZION.US	Zions Bancorporation National Association	20250730	55.04	55.38	53.96	54.21	1276153	53.7571	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20250730	23.04	23.045	22.9035	23.045	1471	23.045	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20250730	10.5	10.7	10.5	10.7	2400	10.7	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20250730	2.35	2.388	2.3	2.308	25600	2.308	down	down	correct
ZLAB.US	Zai Lab Limited	20250730	38.135	38.89	37.18	38.57	545800	38.57	up	up	correct
ZM.US	Zoom Video Communications Inc	20250730	74.38	74.72	73.74	74.24	2259700	74.24	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20250730	1.35	1.48	1.35	1.38	514800	1.38	up	up	correct
ZS.US	Zscaler Inc	20250730	290.76	290.86	283.4	287.73	1056900	287.73	down	down	correct
ZUMZ.US	Zumiez Inc	20250730	14.56	14.56	13.97	14.06	103600	14.06	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20250730	18.05	18.05	10.47	10.47	148045	10.47	down	down	correct
ZYXI.US	Zynex Inc	20250730	2.5	2.6	2.45	2.49	72300	2.49	down	down	correct