CollectAI

close-nasdaq_stocks

2024/07/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20240708	6.2	6.2	6.2	6.2	0	6.2
AACG.US	ATA Creativity Global	20240708	0.859	0.859	0.8051	0.825	4136	0.825	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20240708	11.401	11.45	11.401	11.425	546	11.425	up	down	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20240708	11.43	11.43	11.43	11.43	0	11.43
AACIW.US	Armada Acquisition Corp. I Warrant	20240708	0.143	0.143	0.12	0.1256	1400	0.1256	down	down	correct
AADI.US	Aadi Bioscience Inc	20240708	1.34	1.41	1.34	1.37	178420	1.37	up	down	incorrect
AAIDX.US	AAIDX	20240708	20.2	20.2	20.2	20.2	0	20.2
AAL.US	American Airlines Group Inc	20240708	11.08	11.13	10.91	10.93	32261700	10.93	down	down	correct
AAME.US	Atlantic American Corporation	20240708	1.61	1.6313	1.55	1.55	3278	1.55	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20240708	7.77	8.77	7.7401	8.54	2454027	8.54	up	up	correct
AAON.US	AAON Inc	20240708	87.15	88.28	85.81	85.99	458520	85.99	down	up	incorrect
AAPL.US	Apple Inc	20240708	227.09	227.85	223.25	227.82	59085900	227.82	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20240708	6.35	6.35	6.33	6.33	600	6.33	down	down	correct
ABCB.US	Ameris Bancorp	20240708	49.26	49.76	48.55	48.61	357687	48.61	down	down	correct
ABCL.US	AbCellera Biologics Inc	20240708	2.7	2.78	2.69	2.75	1552685	2.75	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20240708	4.54	4.88	4.5387	4.8	458280	4.8	up	up	correct
ABIO.US	ARCA biopharma Inc	20240708	3.52	3.6	3.3109	3.48	79754	3.48	down	down	correct
ABNB.US	Airbnb Inc	20240708	152.65	154.2	150.755	151.96	3228334	151.96	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20240708	2.32	2.39	2.28	2.31	314788	2.31	down	down	correct
ABR.US	PF	20240708	20.2	20.3499	20.1	20.25	12885	20.25	up	up	correct
ABSI.US	Absci Corporation Common Stock	20240708	3.35	3.7	3.23	3.3	2528715	3.3	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20240708	3.14	3.32	3.135	3.26	1210639	3.26	up	down	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20240708	0.7488	0.7797	0.7401	0.7505	29249	0.7505	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20240708	16.27	16.505	15.91	16.32	1706097	16.32	up	up	correct
ACB.US	Aurora Cannabis Inc	20240708	4.83	5.02	4.76	4.95	1044673	4.95	up	up	correct
ACCD.US	Accolade Inc	20240708	3.59	3.63	3.52	3.54	1456131	3.54	down	down	correct
ACET.US	Adicet Bio Inc	20240708	1.2	1.2	1.15	1.17	1969604	1.17	down	down	correct
ACGL.US	Arch Capital Group Ltd	20240708	98.57	99.57	98.24	98.26	1335144	98.26	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20240708	19.39	19.45	19.29	19.45	23400	19.45	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20240708	22.39	22.5	22.26	22.3	26300	22.3	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20240708	65.97	66.625	64.985	65.64	664376	65.64	down	down	correct
ACHL.US	Achilles Therapeutics plc	20240708	0.82	0.839	0.82	0.822	27539	0.822	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20240708	4.54	4.67	4.48	4.58	190647	4.58	up	up	correct
ACIU.US	AC Immune SA	20240708	3.63	3.74	3.48	3.48	348051	3.48	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20240708	39.62	39.76	39.25	39.27	368352	39.27	down	down	correct
ACLS.US	Axcelis Technologies Inc	20240708	143	145.88	142.93	143.63	515646	143.63	up	up	correct
ACMR.US	ACM Research Inc	20240708	24.37	25.33	23.41	23.54	1428231	23.54	down	up	incorrect
ACNB.US	ACNB Corporation	20240708	32.83	33.41	32.55	33.05	23738	33.05	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20240708	1.24	1.29	1.2	1.27	1373466	1.27	up	up	correct
ACST.US	Acasti Pharma Inc	20240708	2.85	2.95	2.77	2.85	11487	2.85
ACT.US	Enact Holdings Inc. Common Stock	20240708	30.58	30.82	30.17	30.19	254637	30.19	down	down	correct
ACTG.US	Acacia Research Corporation	20240708	5.18	5.28	5.13	5.24	180435	5.24	up	up	correct
ACVA.US	ACV Auctions Inc	20240708	18.21	18.29	17.87	17.88	716525	17.88	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20240708	2.03	2.07	2.02	2.02	17313	2.02	down	down	correct
ADAG.US	Adagene Inc	20240708	2.89	2.9	2.67	2.8199	7381	2.8199	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20240708	1.24	1.25	1.12	1.16	2200014	1.16	down	down	correct
ADBE.US	Adobe Inc	20240708	573.18	576.745	563.92	575.4	3007422	575.4	up	up	correct
ADC.US	PA	20240708	17.92	17.93	17.79	17.865	3750	17.865	down	up	incorrect
ADI.US	Analog Devices Inc	20240708	232.18	233.75	231.67	233.34	1729502	233.34	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20240708	1.04	1.09	1.04	1.0799	31413	1.0799	up	up	correct
ADMA.US	ADMA Biologics Inc	20240708	11.6	11.9	11.45	11.64	4584255	11.64	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20240708	3.47	3.47	3.3	3.37	6000	3.37	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20240708	0.0124	0.0141	0.0116	0.0141	26240	0.0141	up	up	correct
ADP.US	Automatic Data Processing Inc	20240708	235.48	236.43	233.02	233.44	1448814	233.44	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20240708	3.56	3.66	3.51	3.61	1230670	3.61	up	up	correct
ADSK.US	Autodesk Inc	20240708	246.1	249.33	245.4	247.96	1230200	247.96	up	up	correct
ADTN.US	ADTRAN Inc	20240708	5.26	5.4	5.21	5.23	548175	5.23	down	down	correct
ADTX.US	Aditxt Inc	20240708	1.51	1.51	1.4706	1.49	10665	1.49	down	down	correct
ADUS.US	Addus HomeCare Corporation	20240708	118.01	119.72	117.22	118.84	213274	118.84	up	up	correct
ADV.US	Advantage Solutions Inc	20240708	3.27	3.435	3.27	3.32	1103895	3.32	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20240708	6.94	7.3	6.885	7.18	215161	7.18	up	down	incorrect
ADVWW.US	Advantage Solutions Inc	20240708	0.0405	0.0496	0.0404	0.0496	1856	0.0496	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20240708	8.1	8.4	8.1	8.4	1649	8.4	up	up	correct
ADXS.US	Advaxis Inc	20240708	0.1945	0.1945	0.13	0.13	3541	0.13	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20240708	11.26	11.26	11.26	11.26	200	11.26
AEHL.US	Antelope Enterprise Holdings Limited	20240708	3.15	4	3.12	3.76	1067790	3.76	up	up	correct
AEHR.US	Aehr Test Systems	20240708	11.35	12.9	11.34	12.8	1601183	12.8	up	up	correct
AEI.US	Alset EHome International Inc	20240708	1.35	1.3647	1.303	1.34	27528	1.34	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20240708	107.66	109.1	107.41	108.765	132962	108.765	up	up	correct
AEL.US	PB	20240708	24.84	24.84	24.74	24.8	24744	24.8	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20240708	0.45	0.45	0.4031	0.4157	1262507	0.4157	down	down	correct
AEP.US	American Electric Power Company Inc	20240708	87.9	87.91	87	87.11	2059146	87.11	down	down	correct
AEYE.US	AudioEye Inc	20240708	19.38	21.26	19.35	20.97	262709	20.97	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20240708	4.7501	5.37	4.7501	5.25	13907	5.25	up	up	correct
AFBI.US	Affinity Bancshares Inc	20240708	21.18	21.18	21.12	21.13	1763	21.13	down	down	correct
AFCG.US	AFC Gamma Inc	20240708	12.15	12.28	12.0001	12.12	217543	8.2957	down	down	correct
AFIB.US	Acutus Medical Inc	20240708	0.0282	0.0397	0.027	0.038	96565	0.038	up	up	correct
AFMD.US	Affimed N.V	20240708	5.14	5.21	4.85	4.88	179585	4.88	down	down	correct
AFRM.US	Affirm Holdings Inc	20240708	28.81	28.81	27.6	28.15	7794493	28.15	down	down	correct
AFYA.US	Afya Limited	20240708	17.03	17.73	17.03	17.38	139270	17.38	up	up	correct
AGBA.US	AGBA Acquisition Limited	20240708	2.7	2.9	2.59	2.81	604647	2.81	up	up	correct
AGBAW.US	AGBA Acquisition Limited	20240708	0.2727	0.3141	0.2636	0.3077	25114	0.3077	up	up	correct
AGEN.US	Agenus Inc	20240708	15.35	16.0869	15.1	15.56	357077	15.56	up	up	correct
AGFY.US	Agrify Corporation	20240708	0.37	0.3779	0.3433	0.36	214537	0.36	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20240708	43.11	43.24	40.8	41.19	982954	41.19	down	down	correct
AGMH.US	AGM Group Holdings Inc	20240708	0.5541	0.59	0.5533	0.588	19986	0.588	up	down	incorrect
AGNC.US	AGNC Investment Corp	20240708	9.78	9.79	9.68	9.68	7774852	9.68	down	down	correct
AGNCM.US	AGNC Investment Corp	20240708	25.17	25.17	25.1	25.1	7400	25.1	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20240708	25.77	25.77	25.45	25.47	33700	25.47	down	down	correct
AGNCO.US	AGNC Investment Corp	20240708	24.82	24.84	24.75	24.84	35800	24.84	up	up	correct
AGNCP.US	AGNC Investment Corp.	20240708	24.15	24.15	24.03	24.06	13400	24.06	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20240708	0.0715	0.0745	0.0706	0.0715	5646693	0.0715
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20240708	0.0079	0.0079	0.0041	0.0057	10751	0.0057	down	down	correct
AGRX.US	Agile Therapeutics Inc	20240708	1.42	1.44	1.4	1.44	222018	1.44	up	up	correct
AGYS.US	Agilysys Inc	20240708	103.15	105.679	102.765	105.5	182340	105.5	up	up	correct
AHCO.US	AdaptHealth Corp	20240708	9.51	9.67	9.41	9.43	763340	9.43	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20240708	0.418	0.418	0.418	0.418	462	0.418
AIHS.US	Senmiao Technology Limited	20240708	0.95	1.04	0.95	1.0099	20400	1.0099	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20240708	7.36	7.64	7.31	7.62	118927	7.62	up	up	correct
AIRG.US	Airgain Inc	20240708	6.2	6.3368	6.09	6.11	20856	6.11	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20240708	3.95	4.105	3.95	4.07	12968	4.07	up	down	incorrect
AIRT.US	Air T Inc	20240708	21.6	24.29	21.56	24.18	30126	24.18	up	down	incorrect
AIRTP.US	Air T Inc	20240708	17	17.41	17	17.38	1200	17.38	up	up	correct
AKAM.US	Akamai Technologies Inc	20240708	91.21	93.26	90.95	92.94	1854030	92.94	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20240708	0.95	0.9999	0.9228	0.948	2358004	0.948	down	down	correct
AKRO.US	Akero Therapeutics Inc	20240708	21.79	22.48	21.43	22.19	623296	22.19	up	up	correct
AKTS.US	Akoustis Technologies Inc	20240708	0.1254	0.136	0.1201	0.136	3859303	0.136	up	up	correct
AKTX.US	Akari Therapeutics Plc	20240708	2.84	3.03	2.84	2.88	5717	2.88	up	up	correct
AKYA.US	Akoya Biosciences Inc	20240708	2.11	2.15	2.07	2.09	169424	2.09	down	down	correct
ALCO.US	Alico Inc	20240708	25.37	25.62	25	25.35	39635	25.35	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20240708	3.21	3.34	3.2	3.31	240083	3.31	up	down	incorrect
ALEC.US	Alector Inc	20240708	4.47	4.62	4.44	4.61	423125	4.61	up	down	incorrect
ALGM.US	Allegro MicroSystems Inc	20240708	31	31.6461	30.93	31.4	866596	31.4	up	up	correct
ALGN.US	Align Technology Inc	20240708	244.39	249.46	244	248.94	622500	248.94	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20240708	0.4116	0.4313	0.3789	0.412	587432	0.412	up	up	correct
ALGT.US	Allegiant Travel Company	20240708	44.67	47.13	43.91	45.56	772684	45.56	up	up	correct
ALHC.US	Alignment Healthcare Inc	20240708	7.99	8.17	7.83	7.85	1022434	7.85	down	up	incorrect
ALIM.US	Alimera Sciences Inc	20240708	5.54	5.56	5.53	5.54	109594	5.54
ALKS.US	Alkermes plc	20240708	24.41	24.71	24.24	24.37	1245159	24.37	down	up	incorrect
ALKT.US	Alkami Technology Inc	20240708	30.51	30.7	30.2301	30.43	370112	30.43	down	down	correct
ALLK.US	Allakos Inc	20240708	0.74	0.796	0.73	0.7666	454359	0.7666	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20240708	2.19	2.29	2.13	2.24	2062393	2.24	up	up	correct
ALLT.US	Allot Ltd	20240708	2.55	2.585	2.5	2.54	53613	2.54	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20240708	252.83	255.4	248.3	255.11	936733	255.11	up	up	correct
ALOT.US	AstroNova Inc	20240708	14	14.32	13.74	14.1	16161	14.1	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20240708	7.55	7.65	7.5	7.65	11615	7.65	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20240708	0.42	0.4395	0.399	0.4	33293	0.4	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20240708	64.71	65.11	64.35	64.36	228431	64.36	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20240708	2.72	3.15	2.714	3.11	123848	3.11	up	up	correct
ALRS.US	Alerus Financial Corporation	20240708	18.75	18.92	18.595	18.74	25079	18.74	down	up	incorrect
ALT.US	Altimmune Inc	20240708	6.74	7.14	6.72	6.89	2984864	6.89	up	up	correct
ALTM.US	Altus Midstream Company	20240708	3.4	3.49	3.37	3.39	6844100	3.39	down	down	correct
ALTO.US	Alto Ingredients Inc	20240708	1.46	1.48	1.45	1.45	186033	1.45	down	down	correct
ALTR.US	Altair Engineering Inc	20240708	99.17	99.26	97.47	97.77	294898	97.77	down	up	incorrect
ALVR.US	AlloVir Inc	20240708	0.7202	0.7549	0.7161	0.723	624398	0.723	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20240708	5.49	5.84	5.32	5.64	862523	5.64	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20240708	0.42	0.469	0.413	0.4598	149111	0.4598	up	up	correct
AMAL.US	Amalgamated Financial Corp	20240708	26.08	26.34	25.91	26.12	82735	26.12	up	up	correct
AMAT.US	Applied Materials Inc	20240708	243.11	247.18	243.11	246.29	3782098	246.29	up	up	correct
AMBA.US	Ambarella Inc	20240708	58.8	61.81	58.72	61.22	881769	61.22	up	up	correct
AMCX.US	AMC Networks Inc	20240708	9.9	10.05	9.35	9.38	524781	9.38	down	down	correct
AMD.US	Advanced Micro Devices Inc	20240708	174.9	178.95	173.22	178.69	60223422	178.69	up	up	correct
AMED.US	Amedisys Inc	20240708	97.3	97.35	96.9234	97.21	745681	97.21	down	up	incorrect
AMGN.US	Amgen Inc	20240708	311.36	315.48	310.61	311.46	1167252	311.46	up	up	correct
AMKR.US	Amkor Technology Inc	20240708	40.53	41.15	40.34	40.75	1165420	40.75	up	up	correct
AMPG.US	AmpliTech Group Inc	20240708	1.06	1.07	1.05	1.05	18065	1.05	down	down	correct
AMPGW.US	AmpliTech Group Inc	20240708	0.046	0.046	0.046	0.046	0	0.046
AMPH.US	Amphastar Pharmaceuticals Inc	20240708	37.98	38.4499	37	37.37	376255	37.37	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20240708	8.65	8.65	8.49	8.6	320454	8.6	down	down	correct
AMRK.US	A	20240708	33.54	33.74	33.14	33.36	221295	33.36	down	down	correct
AMRN.US	Amarin Corporation plc	20240708	0.75	0.7771	0.7113	0.7396	1887925	0.7396	down	down	correct
AMSC.US	American Superconductor Corporation	20240708	25.96	28.8	25.85	28.06	2380566	28.06	up	down	incorrect
AMSF.US	AMERISAFE Inc	20240708	43.29	43.97	43.06	43.12	78080	43.12	down	down	correct
AMST.US	Amesite Inc	20240708	2.81	2.83	2.81	2.82	4036	2.82	up	up	correct
AMSWA.US	American Software Inc	20240708	9	9.2	8.9	9.16	354817	9.16	up	up	correct
AMTB.US	Amerant Bancorp Inc	20240708	22.29	22.51	22.12	22.22	67989	22.22	down	up	incorrect
AMTX.US	Aemetis Inc	20240708	3.2	3.39	3.17	3.37	565645	3.37	up	up	correct
AMWD.US	American Woodmark Corporation	20240708	77.69	78.48	77.25	78.22	205480	78.22	up	up	correct
AMZN.US	Amazon.com Inc	20240708	200.04	201.2	197.96	199.29	34767262	199.29	down	up	incorrect
ANAB.US	AnaptysBio Inc	20240708	24.88	25.98	24.83	25.47	271693	25.47	up	up	correct
ANDE.US	The Andersons Inc	20240708	48.01	49.01	48.01	48.21	179755	48.21	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20240708	2.62	2.6627	2.55	2.6627	699	2.6627	up	up	correct
ANGI.US	Angi Inc	20240708	1.83	1.89	1.825	1.87	298373	1.87	up	up	correct
ANGO.US	AngioDynamics Inc	20240708	5.62	5.655	5.495	5.51	375256	5.51	down	down	correct
ANIK.US	Anika Therapeutics Inc	20240708	25.87	26.42	25.56	25.77	44733	25.77	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20240708	61.69	62.45	61.29	62.36	106766	62.36	up	up	correct
ANIX.US	Anixa Biosciences Inc	20240708	2.28	2.3344	2.21	2.27	60384	2.27	down	down	correct
ANNX.US	Annexon Inc	20240708	4.53	4.78	4.5	4.78	1335997	4.78	up	down	incorrect
ANSS.US	ANSYS Inc	20240708	330.81	333.32	327.5	327.64	446200	327.64	down	up	incorrect
ANTE.US	AirNet Technology Inc	20240708	1	1.02	0.995	1.01	10067	1.01	up	up	correct
ANY.US	Sphere 3D Corp	20240708	1.02	1.05	1.01	1.02	436641	1.02
APA.US	APA Corporation	20240708	28.4	28.875	28.39	28.84	2914287	28.84	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20240708	37.48	37.96	37.0601	37.43	324613	37.43	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20240708	8.445	8.4599	8.25	8.32	38513	8.32	down	up	incorrect
APDN.US	Applied DNA Sciences Inc	20240708	0.441	0.46	0.425	0.4255	795215	0.4255	down	down	correct
APEI.US	American Public Education Inc	20240708	17.49	17.77	17.2029	17.64	181025	17.64	up	up	correct
API.US	Agora Inc	20240708	2.3	2.4	2.285	2.32	111598	2.32	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20240708	36.62	37.43	36.12	37.01	1636102	37.01	up	up	correct
APLT.US	Applied Therapeutics Inc	20240708	4.56	5.02	4.56	4.86	1150516	4.86	up	up	correct
APM.US	Aptorum Group Limited	20240708	3.96	3.96	3.86	3.86	6832	3.86	down	down	correct
APOG.US	Apogee Enterprises Inc	20240708	61.55	62.22	60.39	60.49	195366	60.232	down	down	correct
APP.US	AppLovin Corporation	20240708	87.32	87.92	83.12	85.18	2932270	85.18	down	up	incorrect
APPF.US	AppFolio Inc	20240708	253.61	256.7	250.63	252.55	175954	252.55	down	down	correct
APPN.US	Appian Corporation	20240708	31.1	31.8899	30.72	31.78	549309	31.78	up	up	correct
APPS.US	Digital Turbine Inc	20240708	1.71	1.8	1.67	1.75	1465757	1.75	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20240708	3.88	4	3.75	3.82	9253	3.82	down	up	incorrect
APTO.US	Aptose Biosciences Inc	20240708	0.7937	0.7937	0.7303	0.7308	25651	0.7308	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20240708	0.2918	0.3335	0.29	0.315	569604	0.315	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20240708	1.52	1.55	1.5	1.55	941	1.55	up	up	correct
APYX.US	Apyx Medical Corporation	20240708	1.41	1.41	1.335	1.34	15894	1.34	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20240708	1.7	1.7	1.64	1.69	13100	1.69	down	down	correct
AQMS.US	Aqua Metals Inc	20240708	0.325	0.375	0.325	0.3554	677455	0.3554	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20240708	2.48	2.56	2.37	2.4	1032616	2.4	down	down	correct
ARAY.US	Accuray Incorporated	20240708	1.75	1.82	1.72	1.75	392199	1.75
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20240708	2.13	2.53	2.13	2.43	555938	2.43	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20240708	0.2875	0.2988	0.2865	0.2974	19691	0.2974	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20240708	1.21	1.22	1.16	1.18	154964	1.18	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20240708	9.34	9.34	9.1	9.1	23200	9.1	down	down	correct
ARCB.US	ArcBest Corporation	20240708	107.4	108.46	104.355	108.41	308184	108.41	up	up	correct
ARCC.US	Ares Capital Corporation	20240708	21.12	21.18	21.08	21.15	2208693	21.15	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20240708	21.49	22.29	21.24	21.57	769882	21.57	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20240708	0.0799	0.0799	0.0693	0.071	20921	0.071	down	down	correct
ARDX.US	Ardelyx Inc	20240708	5.37	5.5099	5.32	5.45	5536364	5.45	up	up	correct
AREC.US	American Resources Corporation	20240708	0.6352	0.64	0.6023	0.63	149719	0.63	down	down	correct
ARGO.US	PA	20240708	24.73	24.77	24.61	24.64	16441	24.64	down	down	correct
ARGX.US	argenx SE	20240708	439.03	439.03	432.96	436.42	223000	436.42	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20240708	15.33	15.485	14.22	14.76	3368716	14.76	down	down	correct
ARKO.US	Arko Corp	20240708	5.5	5.785	5.5	5.75	378813	5.75	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20240708	25.28	25.44	24.35	24.675	523555	24.675	down	up	incorrect
AROW.US	Arrow Financial Corporation	20240708	25.51	25.83	25.17	25.38	41315	25.38	down	down	correct
ARQQ.US	Arqit Quantum Inc	20240708	0.35	0.355	0.3314	0.3429	695659	0.3429	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20240708	0.37	0.37	0.37	0.37	102	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20240708	9.96	11.19	9.57	10.43	6332036	10.43	up	down	incorrect
ARRY.US	Array Technologies Inc	20240708	9.72	9.835	9.52	9.7	3627030	9.7	down	down	correct
ARTL.US	Artelo Biosciences Inc	20240708	1.325	1.33	1.32	1.3201	4561	1.3201	down	down	correct
ARTNA.US	Artesian Resources Corporation	20240708	37.66	38.02	36.84	37.4	56337	37.4	down	down	correct
ARTW.US	Art's	20240708	1.585	1.65	1.54	1.65	9652	1.65	up	up	correct
ARVN.US	Arvinas Inc	20240708	25.19	25.8	24.78	25.68	951195	25.68	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20240708	25.99	26.26	25.31	25.57	745442	25.57	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20240708	11.52	11.52	11.52	11.52	2	11.52
ASLE.US	AerSale Corporation	20240708	6.44	6.53	6.4	6.48	293005	6.48	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20240708	21.29	21.29	21.29	21.29	0	21.29
ASLN.US	ASLAN Pharmaceuticals Limited	20240708	2.01	2.21	1.92	2.08	41763	2.08	up	up	correct
ASMB.US	Assembly Biosciences Inc	20240708	13.42	13.95	13.1	13.85	19465	13.85	up	down	incorrect
ASML.US	ASML Holding N.V	20240708	1083.15	1087.79	1075.83	1077.39	881900	1077.39	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20240708	52.3	53.71	52.186	53.23	1574556	53.23	up	down	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20240708	1.28	1.32	1.15	1.17	179183	1.17	down	down	correct
ASPU.US	Aspen Group Inc	20240708	0.2	0.2098	0.152	0.16	36203	0.16	down	down	correct
ASRT.US	Assertio Holdings Inc	20240708	1.47	1.51	1.44	1.48	1048901	1.48	up	up	correct
ASRV.US	AmeriServ Financial Inc	20240708	2.38	2.4198	2.29	2.29	10565	2.29	down	down	correct
ASTC.US	Astrotech Corporation	20240708	8.54	8.89	8.54	8.65	1583	8.65	up	up	correct
ASTE.US	Astec Industries Inc	20240708	29.58	29.72	29.01	29.02	96560	29.02	down	up	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20240708	6.87	7.125	6.855	7.11	314155	7.11	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20240708	0.88	0.9163	0.8511	0.86	22657	0.86	down	up	incorrect
ASTR.US	Astra Space Inc	20240708	0.52	0.52	0.5001	0.509	252332	0.509	down	up	incorrect
ASTS.US	AST SpaceMobile Inc	20240708	12.375	13.09	11.92	12.1	10601360	12.1	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20240708	4.75	4.86	4.26	4.34	224939	4.34	down	down	correct
ASUR.US	Asure Software Inc	20240708	8	8.305	7.98	8.17	90720	8.17	up	up	correct
ASYS.US	Amtech Systems Inc	20240708	6.62	6.7199	6.56	6.6	29134	6.6	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20240708	1.3	1.33	1.25	1.27	716236	1.27	down	down	correct
ATCOL.US	Atlas Corp	20240708	25.14	25.15	25.14	25.15	700	25.15	up	up	correct
ATEC.US	Alphatec Holdings Inc	20240708	10.84	10.84	10.475	10.73	1665279	10.73	down	down	correct
ATER.US	Aterian Inc	20240708	2.69	2.7	2.5	2.54	68875	2.54	down	down	correct
ATEX.US	Anterix Inc	20240708	38.91	39.98	38.91	39.98	207735	39.98	up	up	correct
ATHA.US	Athira Pharma Inc	20240708	2.54	2.63	2.51	2.62	104643	2.62	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20240708	1.78	1.8199	1.75	1.791	6863	1.791	up	up	correct
ATIF.US	ATIF Holdings Limited	20240708	0.818	0.818	0.818	0.818	300	0.818
ATLC.US	Atlanticus Holdings Corporation	20240708	30.53	30.84	30.37	30.82	16299	30.82	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20240708	23.09	23.165	22.91	23.165	6600	23.165	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20240708	23.4	23.448	23.25	23.25	4400	23.25	down	down	correct
ATLO.US	Ames National Corporation	20240708	19.79	19.79	19.45	19.67	5089	19.67	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20240708	0.0388	0.049	0.0388	0.049	1100	0.049	up	up	correct
ATNF.US	180 Life Sciences Corp	20240708	1.57	1.62	1.56	1.62	10100	1.62	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20240708	0.012	0.012	0.009	0.01	23188	0.01	down	down	correct
ATNI.US	ATN International Inc	20240708	21.12	21.635	21.12	21.4	85068	21.4	up	up	correct
ATOM.US	Atomera Incorporated	20240708	4	4.055	3.835	3.99	150783	3.99	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20240708	1.09	1.18	1.09	1.15	907540	1.15	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20240708	8.29	8.49	7.5	7.96	90093	7.96	down	down	correct
ATRC.US	AtriCure Inc	20240708	23.82	23.84	21.71	21.84	1178465	21.84	down	down	correct
ATRI.US	Atrion Corporation	20240708	453.988	454.97	452.14	454.97	15538	454.97	up	up	correct
ATRO.US	Astronics Corporation	20240708	19.87	20.41	19.73	20.4	147062	20.4	up	up	correct
ATSG.US	Air Transport Services Group Inc	20240708	14	14.31	13.965	14.24	324935	14.24	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20240708	3.4	3.6399	3.31	3.4147	79058	3.4147	up	up	correct
ATXS.US	Astria Therapeutics Inc	20240708	9.12	9.45	9.12	9.35	374646	9.35	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20240708	32.83	33.044	32.32	32.46	382872	32.46	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20240708	23.4	23.5199	23.35	23.5199	10369	23.5199	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20240708	17.91	18.69	17.91	18.5	5594	18.5	up	down	incorrect
AUDC.US	AudioCodes Ltd	20240708	11.14	11.22	11.07	11.12	48948	11.12	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20240708	1.02	1.02	0.9536	0.97	267285	0.97	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20240708	10.08	10.19	9.6	9.82	41146	9.82	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20240708	5.61	5.77	5.57	5.63	968815	5.63	up	up	correct
AUR.US	Aurora Innovation Inc	20240708	2.95	2.99	2.87	2.98	6437955	2.98	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20240708	7.22	7.41	7.09	7.32	110113	7.32	up	up	correct
AUROW.US	Aurora Innovation Inc	20240708	0.21	0.24	0.2	0.22	10172	0.22	up	up	correct
AUTL.US	Autolus Therapeutics plc	20240708	3.46	3.74	3.44	3.73	2003099	3.73	up	up	correct
AUUD.US	Auddia Inc	20240708	1.02	1.05	0.9801	1.03	36758	1.03	up	up	correct
AUUDW.US	Auddia Inc	20240708	0.071	0.071	0.06	0.06	4332	0.06	down	down	correct
AUVI.US	Applied UV Inc	20240708	0.0125	0.016	0.0125	0.013	4159	0.013	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20240708	0.0642	0.0642	0.0642	0.0642	0	0.0642
AVAH.US	Aveanna Healthcare Holdings Inc	20240708	2.53	2.605	2.52	2.57	46467	2.57	up	up	correct
AVAV.US	AeroVironment Inc	20240708	171.07	173.3008	168.42	170.13	318642	170.13	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20240708	14.84	15.31	14.77	15.25	972370	15.25	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20240708	12.32	12.465	12.25	12.35	1777684	12.35	up	down	incorrect
AVGO.US	Broadcom Inc	20240708	170.5	175.69	170.5	174.586	36398460	174.586	up	up	correct
AVGR.US	Avinger Inc	20240708	1.72	1.82	1.6599	1.67	21939	1.67	down	up	incorrect
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20240708	10	10	10	10	0	10
AVIR.US	Atea Pharmaceuticals Inc	20240708	3.26	3.34	3.19	3.28	440282	3.28	up	up	correct
AVNW.US	Aviat Networks Inc	20240708	27.56	27.93	27.44	27.59	47816	27.59	up	up	correct
AVO.US	Mission Produce Inc	20240708	9.82	9.968	9.73	9.73	127240	9.73	down	down	correct
AVPT.US	Avepoint Inc	20240708	10.27	10.32	10.16	10.25	938419	10.25	down	down	correct
AVPTW.US	AVPTW	20240708	1.54	1.57	1.5101	1.56	1767	1.56	up	up	correct
AVT.US	Avnet Inc	20240708	50.95	51.585	50.89	51.37	512861	51.37	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20240708	1.63	1.83	1.62	1.74	1837069	1.74	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20240708	12.75	13.23	12.575	13.15	7832	13.15	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20240708	4.27	4.544	4.24	4.51	943801	4.51	up	up	correct
AWH.US	Aspira Women's Health Inc	20240708	1.14	1.27	1.09	1.24	134950	1.24	up	up	correct
AWRE.US	Aware Inc	20240708	1.99	1.99	1.91	1.91	15503	1.91	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20240708	1.15	1.19	1.11	1.17	43849	1.17	up	up	correct
AXGN.US	AxoGen Inc	20240708	7.56	7.78	7.46	7.6	307609	7.6	up	down	incorrect
AXNX.US	Axonics Inc	20240708	67.48	67.55	67.3	67.37	172725	67.37	down	down	correct
AXON.US	Axon Enterprise Inc	20240708	299.77	303.53	299.19	302.48	372076	302.48	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20240708	82.16	84.16	81.5	83.62	905537	83.62	up	up	correct
AXTI.US	AXT Inc	20240708	3.33	3.48	3.31	3.47	158045	3.47	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20240708	22	22.05	21.92	21.99	928224	21.99	down	down	correct
AYRO.US	Ayro Inc	20240708	0.7446	0.8908	0.7036	0.8412	1092495	0.8412	up	up	correct
AYTU.US	Aytu Biopharma Inc	20240708	2.84	2.91	2.84	2.91	8656	2.91	up	up	correct
AZN.US	AstraZeneca PLC	20240708	77.61	77.66	77.04	77.13	2697353	77.13	down	down	correct
AZPN.US	Aspen Technology Inc	20240708	198.74	200.695	197.0385	198.89	180242	198.89	up	up	correct
BAC.US	PQ	20240708	18.85	18.9	18.76	18.81	48441	18.81	down	down	correct
BAND.US	Bandwidth Inc	20240708	16.92	17.139	16.84	16.9	170989	16.9	down	down	correct
BANF.US	BancFirst Corporation	20240708	86.34	87.1	85.285	85.41	78052	85.41	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20240708	25.47	25.47	25.47	25.47	1500	25.47
BANR.US	Banner Corporation	20240708	47.7	48.24	47.43	47.81	96051	47.81	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20240708	18.81	18.94	18.61	18.66	25956	18.66	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20240708	1.81	1.99	1.81	1.87	5812	1.87	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20240708	18.14	18.25	17.91	18.18	471508	18.18	up	down	incorrect
BATRA.US	The Liberty Braves Group	20240708	42.13	42.8	41.685	42.6	39200	42.6	up	up	correct
BATRK.US	The Liberty Braves Group	20240708	40.27	40.99	39.85	40.9	319200	40.9	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20240708	5.7	5.86	5.7	5.76	69380	5.76	up	down	incorrect
BBGI.US	Beasley Broadcast Group Inc	20240708	0.63	0.65	0.62	0.6292	24631	0.6292	down	down	correct
BBIG.US	Vinco Ventures Inc	20240708	0.0008	0.0101	0.0008	0.01	5919	0.01	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20240708	26.13	26.79	25.55	26.14	1341413	26.14	up	down	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20240708	1.2	1.26	1.17	1.22	28491	1.22	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20240708	43.5	43.5	43.5	43.5	0	43.5
BBSI.US	Barrett Business Services Inc	20240708	32.72	32.885	32.41	32.61	193486	32.61	down	down	correct
BCAB.US	BioAtla Inc	20240708	1.32	1.37	1.24	1.27	640185	1.27	down	down	correct
BCBP.US	BCB Bancorp Inc	20240708	10.17	10.32	10.09	10.13	18067	10.13	down	down	correct
BCDA.US	BioCardia Inc	20240708	2.89	3.38	2.8001	2.91	122678	2.91	up	up	correct
BCDAW.US	BioCardia Inc	20240708	0.0131	0.0132	0.013	0.0131	9500	0.0131
BCLI.US	Brainstorm Cell Therapeutics Inc	20240708	0.346	0.3793	0.346	0.3574	928733	0.3574	up	up	correct
BCML.US	BayCom Corp	20240708	19.58	19.915	19.58	19.69	13152	19.69	up	up	correct
BCOV.US	Brightcove Inc	20240708	2.41	2.43	2.37	2.39	333423	2.39	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20240708	8.16	8.336	8.16	8.336	3373	8.336	up	up	correct
BCPC.US	Balchem Corporation	20240708	161.82	163.025	161.56	162.28	72604	162.28	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20240708	6.59	6.65	6.385	6.42	3662805	6.42	down	up	incorrect
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20240708	11.15	11.15	11.15	11.15	0	11.15
BCTX.US	BriaCell Therapeutics Corp	20240708	1.03	1.07	1.02	1.06	96818	1.06	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20240708	0.2399	0.2499	0.2031	0.2492	322815	0.2492	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20240708	20.4	20.98	20.12	20.23	131897	20.23	down	down	correct
BDSX.US	Biodesix Inc	20240708	1.59	1.6243	1.56	1.59	25331	1.59
BDTX.US	Black Diamond Therapeutics Inc	20240708	4.47	4.65	4.36	4.37	467594	4.37	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20240708	23.43	24.21	23.18	23.85	817375	23.85	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20240708	2.68	2.719	2.6	2.64	61952	2.64	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20240708	89.09	90.2399	88.89	89.75	557087	89.75	up	up	correct
BEEM.US	Beam Global	20240708	5.5	6.59	5.34	6.49	1228943	6.49	up	up	correct
BELFA.US	Bel Fuse Inc	20240708	79.25	82.825	79.2499	81.49	8595	81.49	up	up	correct
BELFB.US	Bel Fuse Inc	20240708	64.34	65.73	64.01	65.44	33285	65.44	up	up	correct
BFC.US	Bank First Corporation	20240708	79.8	80.29	79.8	79.98	10308	79.98	up	down	incorrect
BFI.US	BurgerFi International Inc	20240708	0.1799	0.19	0.1772	0.1848	186213	0.1848	up	down	incorrect
BFIIW.US	BurgerFi International LLC	20240708	0.0151	0.02	0.0151	0.02	2980	0.02	up	up	correct
BFIN.US	BankFinancial Corporation	20240708	10.12	10.33	10.06	10.07	3940	10.07	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20240708	0.8399	0.8799	0.83	0.861	9674	0.861	up	up	correct
BFST.US	Business First Bancshares Inc	20240708	20.83	20.995	20.69	20.88	31413	20.88	up	up	correct
BGFDX.US	BGFDX	20240708	0.8	0.8	0.8	0.8	0	0.8
BGFLX.US	BGFLX	20240708	0.8	0.8	0.8	0.8	0	0.8
BGFTX.US	BGFTX	20240708	0.8	0.8	0.8	0.8	0	0.8
BGFV.US	Big 5 Sporting Goods Corporation	20240708	2.5	2.62	2.49	2.57	323053	2.57	up	down	incorrect
BGFVX.US	BGFVX	20240708	0.83	0.83	0.83	0.83	0	0.83
BGNE.US	BeiGene Ltd	20240708	142.11	148.99	142	144.35	334757	144.35	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20240708	10.47	10.47	10.47	10.47	0	10.47
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20240708	1.2	1.28	0.9616	1.2	1943044	1.2
BHF.US	Brighthouse Financial Inc	20240708	43.14	44.11	43.14	43.36	550333	43.36	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20240708	22.69	22.76	22.4	22.4	15200	22.4	down	up	incorrect
BHFAM.US	Brighthouse Financial Inc	20240708	16.77	16.77	16.5	16.5	21100	16.5	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20240708	19.72	20	19.7	19.84	15300	19.84	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20240708	24.947	25.13	24.947	24.97	11800	24.97	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20240708	23.25	23.603	23.25	23.49	13800	23.49	up	up	correct
BIDU.US	Baidu Inc	20240708	88.51	88.6799	86.94	87.95	2239984	87.95	down	up	incorrect
BIGC.US	BigCommerce Holdings Inc	20240708	7.9	7.925	7.795	7.91	645618	7.91	up	down	incorrect
BIIB.US	Biogen Inc	20240708	226.47	229.42	225.8	228.07	535600	228.07	up	up	correct
BILI.US	Bilibili Inc	20240708	15.96	16.52	15.79	16.44	9913733	16.44	up	up	correct
BIMI.US	BIMI International Medical Inc	20240708	1.3	1.3499	1.29	1.32	5012	1.32	up	up	correct
BIOL.US	BIOLASE Inc	20240708	0.0852	0.109	0.0772	0.0772	224846	0.0772	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20240708	11.17	11.19	10.92	11.05	79982	11.05	down	up	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20240708	0.5	0.525	0.499	0.5091	643544	0.5091	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20240708	2.74	2.81	2.6101	2.665	27569721	2.665	down	up	incorrect
BIVI.US	BioVie Inc	20240708	0.42	0.4212	0.4	0.4	301500	0.4	down	up	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20240708	0.59	0.6069	0.537	0.565	766228	0.565	down	down	correct
BJRI.US	BJ's Restaurants Inc	20240708	36.84	37.3	36.375	36.46	326981	36.46	down	down	correct
BKNG.US	Booking Holdings Inc	20240708	3932.81	4002.8	3914.04	3984.63	159576	3984.63	up	up	correct
BKR.US	Baker Hughes Company	20240708	34.14	34.24	33.91	34.17	4252800	34.17	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20240708	11.08	11.21	11.08	11.21	1613	11.21	up	up	correct
BKYI.US	BIO	20240708	1.72	1.7368	1.68	1.7	10209	1.7	down	down	correct
BL.US	BlackLine Inc	20240708	48.42	48.93	48.32	48.78	848991	48.78	up	up	correct
BLBD.US	Blue Bird Corporation	20240708	46.71	47.8	46.41	47.78	554466	47.78	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20240708	2.97	2.9752	2.91	2.948	3509	2.948	down	down	correct
BLDE.US	Blade Air Mobility Inc	20240708	3.45	3.53	3.42	3.45	410656	3.45
BLDEW.US	Blade Air Mobility Inc	20240708	0.199	0.199	0.18	0.18	4124	0.18	down	down	correct
BLDP.US	Ballard Power Systems Inc	20240708	2.33	2.41	2.33	2.33	2212523	2.33
BLEUU.US	bleuacacia ltd Unit	20240708	10.67	10.67	10.67	10.67	0	10.67
BLFS.US	BioLife Solutions Inc	20240708	20.07	20.9	19.72	20.45	233964	20.45	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20240708	9	9.05	8.92	8.97	15732	8.97	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20240708	0.79	0.9107	0.79	0.88	52234	0.88	up	down	incorrect
BLKB.US	Blackbaud Inc	20240708	75.85	75.85	75.04	75.08	110895	75.08	down	down	correct
BLMN.US	Bloomin' Brands Inc	20240708	18.74	18.85	17.72	17.76	2012262	17.76	down	down	correct
BLNK.US	Blink Charging Co	20240708	2.86	3.01	2.84	2.92	4579921	2.92	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20240708	0.051	0.051	0.051	0.051	2457	0.051
BLRX.US	BioLineRx Ltd	20240708	0.565	0.565	0.5401	0.5598	155782	0.5598	down	down	correct
BLUE.US	bluebird bio Inc	20240708	0.927	0.9885	0.912	0.9355	6998277	0.9355	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20240708	6.3	6.36	6.09	6.23	386727	6.23	down	down	correct
BMBL.US	Bumble Inc	20240708	9.13	9.515	9.12	9.5	3712517	9.5	up	up	correct
BMEA.US	Biomea Fusion Inc	20240708	4.25	4.82	4.24	4.8	752501	4.8	up	down	incorrect
BMRA.US	Biomerica Inc	20240708	0.44	0.47	0.4398	0.4414	83715	0.4414	up	up	correct
BMRC.US	Bank of Marin Bancorp	20240708	16.27	16.49	16.205	16.36	79820	16.36	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20240708	81.71	83.57	81.365	82.68	1443432	82.68	up	up	correct
BNGO.US	Bionano Genomics Inc	20240708	0.53	0.573	0.5214	0.5538	3373499	0.5538	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20240708	10.97	11.01	10.97	11	2223	11	up	up	correct
BNIXR.US	Bannix Acquisition Corp. Right	20240708	0.098	0.0984	0.0788	0.0811	32416	0.0811	down	down	correct
BNR.US	Burning Rock Biotech Limited	20240708	5.4488	6.0206	5.41	6.0206	8267	6.0206	up	up	correct
BNTC.US	Benitec Biopharma Inc	20240708	9.39	10.0399	9.25	9.67	64025	9.67	up	up	correct
BNTX.US	BioNTech SE	20240708	80.67	81.16	79.65	80.49	469809	80.49	down	down	correct
CADCX.US	CADCX	20240708	24.91	24.91	24.91	24.91	0	24.91
BOKF.US	BOK Financial Corporation	20240708	89.02	89.62	87.79	87.91	124280	87.91	down	up	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20240708	0.73	0.74	0.725	0.7349	37655	0.7349	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20240708	2.36	2.39	2.32	2.338	5409	2.338	down	down	correct
BOOM.US	DMC Global Inc	20240708	13.75	14.01	13.75	13.94	168334	13.94	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20240708	2.89	2.89	2.81	2.81	8418	2.81	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20240708	11.17	11.17	10.95	10.985	4554	10.985	down	up	incorrect
BOXL.US	Boxlight Corporation	20240708	0.601	0.6635	0.601	0.6111	35373	0.6111	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20240708	112.73	119.3	112.695	116.32	1073560	116.32	up	down	incorrect
BPOP.US	Popular Inc	20240708	86.52	86.76	85.72	85.98	217399	85.98	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20240708	25.45	25.45	25.45	25.45	82	25.45
BPRN.US	The Bank of Princeton	20240708	32.79	33.25	32.64	33.21	11053	33.21	up	down	incorrect
BPTH.US	Bio	20240708	1.71	1.97	1.71	1.79	564500	1.79	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20240708	14.71	14.75	14.67	14.75	9200	14.75	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20240708	12.3	12.3	12.13	12.25	31000	12.25	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20240708	13.49	13.49	13.39	13.42	3900	13.42	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20240708	14.817	14.817	14.65	14.65	5200	14.65	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20240708	5.81	5.86	5.69	5.75	35959	5.75	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20240708	11.39	11.39	11.39	11.39	0	11.39
BRID.US	Bridgford Foods Corporation	20240708	9.9999	9.9999	9.98	9.98	1234	9.98	down	down	correct
BRKL.US	Brookline Bancorp Inc	20240708	8.45	8.54	8.39	8.43	305019	8.43	down	down	correct
BRKR.US	Bruker Corporation	20240708	61.65	62.64	61.33	62.2	872167	62.2	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20240708	2.36	2.5467	2.27	2.34	40313	2.34	down	down	correct
BROG.US	Brooge Energy Limited	20240708	0.874	0.9	0.873	0.875	21700	0.875	up	up	correct
BROGW.US	Brooge Energy Limited	20240708	0.004	0.0049	0.003	0.0049	4009	0.0049	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20240708	1.93	1.96	1.87	1.89	55994	1.89	down	down	correct
BRY.US	Berry Corporation	20240708	6.4	6.49	6.375	6.47	441697	6.47	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20240708	38.85	39.35	38.48	38.8	771552	38.8	down	down	correct
BSBK.US	Bogota Financial Corp	20240708	6.68	6.7899	6.63	6.75	5190	6.75	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20240708	13.54	13.54	13.26	13.26	15564	13.26	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20240708	1.92	1.98	1.81	1.86	267847	1.86	down	down	correct
BSGM.US	BioSig Technologies Inc	20240708	0.37	0.4199	0.365	0.4199	27657	0.4199	up	up	correct
BSRR.US	Sierra Bancorp	20240708	21.77	22.01	21.71	21.8	11543	21.8	up	up	correct
BSVN.US	Bank7 Corp	20240708	30.55	31.28	30.28	30.95	21581	30.95	up	up	correct
BSY.US	Bentley Systems Incorporated	20240708	49.48	49.68	49.01	49.35	999629	49.35	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20240708	1.06	1.1899	1.06	1.08	497591	1.08	up	down	incorrect
BTBD.US	BT Brands Inc. Common Stock	20240708	1.45	1.4888	1.32	1.4888	6322	1.4888	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20240708	0.09	0.14	0.09	0.14	200	0.14	up	up	correct
BTBT.US	Bit Digital Inc	20240708	3.63	3.91	3.58	3.77	26015801	3.77	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20240708	1.44	1.44	1.3701	1.4	38123	1.4	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20240708	0.86	0.86	0.75	0.77	92269	0.77	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20240708	0.0144	0.0144	0.0125	0.0125	16382	0.0125	down	down	correct
BUSE.US	First Busey Corporation	20240708	23.74	23.85	23.54	23.59	133590	23.59	down	down	correct
BVS.US	Bioventus Inc	20240708	5.88	6.31	5.73	6.07	596364	6.07	up	down	incorrect
BWAY.US	BrainsWay Ltd	20240708	5.8	6.1999	5.7216	6.15	47880	6.15	up	up	correct
BZUN.US	Baozun Inc	20240708	2.67	2.6829	2.4275	2.55	397045	2.55	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20240708	11.35	11.41	11.1287	11.31	23065	11.31	down	down	correct
BWEN.US	Broadwind Inc	20240708	3.08	3.3	3.03	3.19	204801	3.19	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20240708	24.11	24.11	23.37	23.47	8498	23.47	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20240708	32.36	32.715	32.12	32.44	44220	32.44	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20240708	13.82	14.14	13.591	13.69	30500	13.69	down	down	correct
BYFC.US	Broadway Financial Corporation	20240708	5.94	5.95	5.76	5.87	3848	5.87	down	down	correct
BYND.US	Beyond Meat Inc	20240708	7.15	7.2	6.76	6.8	2285151	6.8	down	down	correct
BYRN.US	Byrna Technologies Inc	20240708	10.3	10.65	10.12	10.31	473672	10.31	up	down	incorrect
BYSI.US	BeyondSpring Inc	20240708	2.46	2.52	2.3	2.3	8782	2.3	down	down	correct
BZ.US	Kanzhun Ltd ADR	20240708	17.67	18.175	17.5013	18.05	5581941	18.05	up	up	correct
CAAS.US	China Automotive Systems Inc	20240708	3.52	3.577	3.48	3.55	12901	3.55	up	up	correct
CABA.US	Cabaletta Bio Inc	20240708	7.14	7.57	7.075	7.56	683993	7.56	up	down	incorrect
CAC.US	Camden National Corporation	20240708	32.33	32.695	32.1	32.17	46290	32.17	down	down	correct
CACC.US	Credit Acceptance Corporation	20240708	524	525.346	520.81	522.18	30738	522.18	down	down	correct
CADE.US	PA	20240708	20.79	21.0122	20.5801	20.71	5651	20.71	down	down	correct
CADEX.US	CADEX	20240708	25.09	25.09	25.09	25.09	0	25.09
CADFX.US	CION Ares Diversified Credit Fund W	20240708	25.36	25.36	25.36	25.36	0	25.36
CADL.US	Candel Therapeutics Inc. Common Stock	20240708	5.82	6.02	5.62	5.78	236590	5.78	down	down	correct
CADSX.US	CADSX	20240708	25.19	25.19	25.19	25.19	0	25.19
CADUX.US	CADUX	20240708	25.36	25.36	25.36	25.36	0	25.36
CADWX.US	CADWX	20240708	25.17	25.17	25.17	25.17	0	25.17
CAKE.US	The Cheesecake Factory Incorporated	20240708	37.9	38.74	37.6694	37.97	867021	37.97	up	up	correct
CALA.US	Calithera Biosciences Inc	20240708	0.02	0.02	0.02	0.02	10089	0.02
CALB.US	California BanCorp	20240708	21.2	21.53	21.045	21.45	29459	21.45	up	up	correct
CALM.US	Cal	20240708	62.58	62.969	62.35	62.87	306883	62.87	up	down	incorrect
CALT.US	Calliditas Therapeutics AB (publ)	20240708	39.13	39.245	38.82	39	4739	39	down	up	incorrect
CAMT.US	Camtek Ltd	20240708	133.71	139.4	131.77	137.24	783229	137.24	up	up	correct
CAN.US	Canaan Inc	20240708	0.982	1.05	0.982	1.04	3734600	1.04	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20240708	4.84	5.26	4.77	4.77	508139	4.77	down	down	correct
CAR.US	Avis Budget Group Inc	20240708	105.7	106.69	101.5	102.02	836384	102.02	down	down	correct
CARA.US	Cara Therapeutics Inc	20240708	0.29	0.3079	0.281	0.285	931470	0.285	down	down	correct
CARE.US	Carter Bankshares Inc	20240708	14.82	15.14	14.8	14.84	40549	14.84	up	down	incorrect
CARG.US	CarGurus Inc	20240708	25.11	25.11	24.7	24.99	481525	24.99	down	down	correct
CARV.US	Carver Bancorp Inc	20240708	1.41	1.4577	1.41	1.4499	10147	1.4499	up	up	correct
CASH.US	Meta Financial Group Inc	20240708	57.01	57.52	56.77	56.9	159939	56.9	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20240708	5.73	6.6	5.67	6.51	219006	6.51	up	down	incorrect
CASS.US	Cass Information Systems Inc	20240708	39.64	40.31	39.41	40.31	41737	40.31	up	up	correct
CASY.US	Casey's General Stores Inc	20240708	370.52	371.3	366.53	367.57	212841	367.57	down	down	correct
CATC.US	Cambridge Bancorp	20240708	68.65	68.65	67.8204	67.94	18895	67.94	down	down	correct
CATY.US	Cathay General Bancorp	20240708	36.5	36.815	36.235	36.32	215991	36.32	down	down	correct
CBAN.US	Colony Bankcorp Inc	20240708	12.16	12.27	12.11	12.13	27254	12.13	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20240708	1.16	1.25	1.16	1.2286	117585	1.2286	up	up	correct
CBFV.US	CB Financial Services Inc	20240708	20.99	22.11	20.99	22.11	1383	22.11	up	up	correct
CBNK.US	Capital Bancorp Inc	20240708	19.99	20.1	19.836	20.02	31768	20.02	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20240708	169.91	170.11	168.29	168.8	554411	168.8	down	down	correct
CBRGU.US	Chain Bridge I Units	20240708	11.13	11.13	11.13	11.13	0	11.13
CBRL.US	Cracker Barrel Old Country Store Inc	20240708	39.8	41.88	39.57	40.31	922676	40.31	up	up	correct
CBSH.US	Commerce Bancshares Inc	20240708	55.45	55.875	55.34	55.39	518322	55.39	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20240708	19.48	19.58	19.4	19.44	177222	19.44	down	up	incorrect
CCB.US	Coastal Financial Corporation	20240708	44.25	44.63	43.56	43.73	30328	43.73	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20240708	27.1	27.17	26.84	26.96	25568	26.96	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20240708	4.61	4.69	4.355	4.43	1384361	4.43	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20240708	23.38	23.75	23.35	23.69	97158	23.4942	up	up	correct
CCEL.US	Cryo	20240708	7.4	7.54	7.39	7.53	2295	7.53	up	up	correct
CCEP.US	Coca	20240708	73.57	74.26	73.28	73.43	1119088	73.43	down	down	correct
CCLFX.US	CCLFX	20240708	10.67	10.67	10.67	10.67	0	10.67
CCNE.US	CNB Financial Corporation	20240708	19.57	19.57	18.9034	19.5	19250	19.5	down	down	correct
CCNEP.US	CNB Financial Corporation	20240708	22.47	22.47	22.47	22.47	62	22.47
CCOI.US	Cogent Communications Holdings Inc	20240708	56.28	57.28	56.28	57.14	453927	57.14	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20240708	13.58	13.87	13.58	13.68	327904	13.68	up	down	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20240708	16.85	17.22	16.54	16.6	166427	16.6	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20240708	11.35	11.35	11.35	11.35	0	11.35
CDAQU.US	Compass Digital Acquisition Corp. Unit	20240708	10.824	10.824	10.824	10.824	0	10.824
CDLX.US	Cardlytics Inc	20240708	8.39	8.545	8.21	8.21	307244	8.21	down	up	incorrect
CDMO.US	Avid Bioservices Inc	20240708	7.43	7.56	7.12	7.17	571098	7.17	down	down	correct
CDNA.US	CareDx Inc	20240708	15.53	15.9773	14.9706	15.59	609246	15.59	up	up	correct
CDNS.US	Cadence Design Systems Inc	20240708	320	322	317	317.36	1010400	317.36	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20240708	12.05	12.13	11.42	11.78	32967	11.78	down	down	correct
CDXS.US	Codexis Inc	20240708	2.97	3.09	2.95	2.98	360203	2.98	up	up	correct
CDW.US	CDW Corporation	20240708	216.6	217.93	214.61	216.87	1017657	216.87	up	up	correct
CDXC.US	ChromaDex Corporation	20240708	2.57	2.62	2.405	2.51	360275	2.51	down	down	correct
CDZI.US	Cadiz Inc	20240708	3.14	3.18	3.115	3.16	113232	3.16	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20240708	15.4	15.47	15.09	15.14	5600	15.14	down	down	correct
CEDAX.US	CEDAX	20240708	23.86	23.86	23.86	23.86	0	23.86
CEDIX.US	Destra International & Event	20240708	23.88	23.88	23.88	23.88	0	23.88
CEDLX.US	CEDLX	20240708	23.84	23.84	23.84	23.84	0	23.84
CEDTX.US	CEDTX	20240708	23.73	23.73	23.73	23.73	0	23.73
CELC.US	Celcuity Inc	20240708	17.07	17.68	16.77	16.91	716917	16.91	down	down	correct
CELH.US	Celsius Holdings Inc	20240708	54.944	56.98	54.68	56.06	4040354	56.06	up	up	correct
CELU.US	Celularity Inc	20240708	2.9	2.975	2.65	2.78	39787	2.78	down	down	correct
CELUW.US	Celularity Inc	20240708	0.0156	0.02	0.011	0.0199	71190	0.0199	up	up	correct
CENT.US	Central Garden & Pet Company	20240708	37.71	38.02	37.36	37.49	72071	37.49	down	down	correct
CENTA.US	Central Garden & Pet Company	20240708	32.55	32.7478	32.08	32.25	282162	32.25	down	down	correct
CENX.US	Century Aluminum Company	20240708	20.09	20.35	19.62	19.86	1172399	19.86	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20240708	40.75	40.95	39.91	40.59	1578068	40.59	down	down	correct
CERS.US	Cerus Corporation	20240708	1.73	1.96	1.69	1.96	1953077	1.96	up	up	correct
CERT.US	Certara Inc	20240708	14.19	14.5	14.13	14.3	452962	14.3	up	up	correct
CETX.US	Cemtrex Inc	20240708	0.2244	0.2244	0.2108	0.216	667447	0.216	down	down	correct
CETXP.US	Cemtrex Inc	20240708	0.2	0.2	0.2	0.2	0	0.2
CEVA.US	CEVA Inc	20240708	18.99	19.57	18.99	19.21	75753	19.21	up	down	incorrect
CFB.US	CrossFirst Bankshares Inc	20240708	14.1	14.2	13.83	13.95	142422	13.95	down	up	incorrect
CFBK.US	CF Bankshares Inc	20240708	18.56	18.56	18.56	18.56	174	18.5007
CFFI.US	C&F Financial Corporation	20240708	43.1	43.89	41.48	41.82	23284	41.82	down	up	incorrect
CFFN.US	Capitol Federal Financial Inc	20240708	5.35	5.44	5.35	5.43	485819	5.43	up	down	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20240708	29.1	29.52	28.56	29.2	2288804	29.2	up	down	incorrect
CG.US	The Carlyle Group Inc	20240708	40.45	40.92	40.32	40.49	1934189	40.49	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20240708	18.36	18.53	18.28	18.41	20100	18.41	up	up	correct
CGBD.US	TCG BDC Inc	20240708	18.02	18.29	18	18.13	218818	18.13	up	up	correct
CGC.US	Canopy Growth Corporation	20240708	6.36	6.4	6.2	6.26	1978796	6.26	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20240708	21.87	21.87	21.87	21.87	0	21.87
CGEM.US	Cullinan Oncology Inc	20240708	16.37	17.35	16.36	16.41	460683	16.41	up	up	correct
CGEN.US	Compugen Ltd	20240708	1.58	1.75	1.58	1.71	224539	1.71	up	up	correct
CGNT.US	Cognyte Software Ltd	20240708	7.66	7.711	7.57	7.59	181515	7.59	down	down	correct
CGNX.US	Cognex Corporation	20240708	47.38	48.19	47.15	47.3	776712	47.3	down	down	correct
CGO.US	Calamos Global Total Return Fund	20240708	11.5	11.58	11.4	11.4475	27997	11.3692	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20240708	1.93	1.97	1.87	1.88	70857	1.88	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20240708	6.48	6.48	6.31	6.31	3204	6.31	down	up	incorrect
CHCO.US	City Holding Company	20240708	105.44	106.14	104.86	104.9	36703	104.9	down	down	correct
CHDN.US	Churchill Downs Incorporated	20240708	140.39	140.8	138.52	138.67	348100	138.67	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20240708	41.75	42.8	41.56	42.4	401040	42.4	up	up	correct
CHEK.US	Check	20240708	1.99	2	1.91	1.935	13100	1.935	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20240708	11.89	11.98	11.8833	11.97	103078	11.8742	up	up	correct
CHK.US	Chesapeake Energy Corporation	20240708	82.42	83.25	81.95	82.6	1158580	82.6	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20240708	66.2	66.2	66.2	66.2	0	66.2
CHKEZ.US	Chesapeake Energy Corporation	20240708	70.22	70.22	70.22	70.22	0	70.22
CHKP.US	Check Point Software Technologies Ltd	20240708	169.19	169.955	167.54	169.4	555285	169.4	up	up	correct
CHMG.US	Chemung Financial Corporation	20240708	44.95	45.3155	44.33	44.41	24418	44.41	down	down	correct
CHNR.US	China Natural Resources Inc	20240708	0.75	0.7894	0.725	0.7554	44271	0.7554	up	up	correct
CHRS.US	Coherus BioSciences Inc	20240708	1.34	1.36	1.25	1.27	2336837	1.27	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20240708	86.7	87.19	85.71	86.62	1043194	86.62	down	down	correct
CHSCL.US	CHS Inc	20240708	25.87	25.98	25.82	25.98	31000	25.98	up	up	correct
CHSCM.US	CHS Inc	20240708	25.11	25.14	24.94	25	32700	25	down	down	correct
CHSCN.US	CHS Inc	20240708	25.764	25.764	25.66	25.66	4400	25.66	down	down	correct
CHSCO.US	CHS Inc	20240708	27.1	27.19	27.1	27.1	3200	27.1
CHSCP.US	CHS Inc	20240708	30.76	30.92	30.26	30.33	8400	30.33	down	down	correct
CHTR.US	Charter Communications Inc	20240708	301.75	302.37	286.66	290.56	1249000	290.56	down	down	correct
CHUY.US	Chuy's Holdings Inc	20240708	24.65	24.74	24.28	24.41	94211	24.41	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20240708	7.06	7.08	7	7.04	65947	6.9906	down	down	correct
CHX.US	ChampionX Corporation	20240708	32.29	32.51	32.165	32.39	1297705	32.39	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20240708	11.31	11.38	11.31	11.37	144537	11.2696	up	up	correct
CIFR.US	Cipher Mining Inc	20240708	4.75	4.8648	4.585	4.62	5797489	4.62	down	up	incorrect
CIFRW.US	Cipher Mining Inc	20240708	1.51	1.51	1.26	1.34	141504	1.34	down	down	correct
CIGI.US	Colliers International Group Inc	20240708	111.78	113.05	111.25	112.83	48325	112.83	up	up	correct
CLBT.US	Cellebrite DI	20240708	12.04	12.18	11.89	12.18	782357	12.18	up	up	correct
CINF.US	Cincinnati Financial Corporation	20240708	116.47	117.65	116.45	116.68	390728	116.68	up	up	correct
CIVB.US	Civista Bancshares Inc	20240708	14.57	14.65	14.45	14.57	19447	14.57
CIZN.US	Citizens Holding Company	20240708	7.85	7.85	7.78	7.81	700	7.81	down	down	correct
CJJD.US	China Jo	20240708	2.14	2.19	2.1325	2.19	2030	2.19	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20240708	2.14	2.23	2.07	2.2	335497	2.2	up	up	correct
CLAR.US	Clarus Corporation	20240708	6.17	6.264	6.15	6.17	95588	6.17
CLBK.US	Columbia Financial Inc	20240708	14.59	14.6532	14.16	14.6	60205	14.6	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20240708	2.77	2.77	2.77	2.77	216	2.77
CLDX.US	Celldex Therapeutics Inc	20240708	35.93	36.65	35.38	36.36	372276	36.36	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20240708	1.29	1.3	0.5601	0.5708	15692090	0.5708	down	down	correct
CLFD.US	Clearfield Inc	20240708	37.29	38.435	37.12	37.97	63113	37.97	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20240708	5.3	5.48	5.28	5.375	6178	5.375	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20240708	0.88	0.9298	0.88	0.9	43778	0.9	up	up	correct
CLLS.US	Cellectis S.A	20240708	1.99	2.04	1.99	2.02	15237	2.02	up	down	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20240708	16.0051	16.1847	15.9314	16.14	188062	16.14	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20240708	2.36	2.395	2.32	2.37	1214427	2.37	up	down	incorrect
CLNN.US	Clene Inc	20240708	0.35	0.35	0.34	0.35	9425	7
CLNNW.US	Clene Inc	20240708	0.0353	0.0388	0.0285	0.0388	18881	0.0388	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20240708	12.28	12.4	12.19	12.25	17413	12.25	down	down	correct
CLOER.US	Clover Leaf Capital Corp. Rights	20240708	0.1875	0.22	0.17	0.219	31791	0.219	up	up	correct
CLOEU.US	Clover Leaf Capital Corp. Unit	20240708	12.2	12.2	12.2	12.2	0	12.2
CLOV.US	Clover Health Investments Corp	20240708	1.27	1.35	1.27	1.33	3151974	1.33	up	down	incorrect
CLPS.US	CLPS Incorporation	20240708	0.8503	0.9	0.8503	0.869	31111	0.869	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20240708	5.45	5.65	5.39	5.63	137810	5.63	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20240708	2.39	2.57	2.36	2.48	246939	2.48	up	up	correct
CLRO.US	ClearOne Inc	20240708	0.698	0.7	0.67	0.7	41873	0.7	up	up	correct
CLSD.US	Clearside Biomedical Inc	20240708	1.28	1.28	1.21	1.25	147777	1.25	down	down	correct
CLSK.US	CleanSpark Inc	20240708	16.38	16.56	15.17	15.42	32715689	15.42	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20240708	11.54	11.54	11.4	11.4	20346	11.4	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20240708	2.3	2.3	2.3	2.3	3025	2.3
CLVRW.US	Clever Leaves Holdings Inc	20240708	0.013	0.021	0.013	0.021	32400	0.021	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20240708	1.52	1.54	1.28	1.44	164005	1.44	down	up	incorrect
CMAX.US	CareMax Inc	20240708	2.17	2.36	2.09	2.27	89420	2.27	up	up	correct
CMBM.US	Cambium Networks Corporation	20240708	2.26	2.2934	2.04	2.08	174526	2.08	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20240708	33.16	33.41	32.55	32.58	244788	32.58	down	down	correct
CMCSA.US	Comcast Corporation	20240708	37.79	37.995	37.205	37.33	17617750	37.33	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20240708	2.06	2.6601	2.06	2.6424	167407	2.6424	up	up	correct
CME.US	CME Group Inc	20240708	196.4	197.19	194.8	194.97	2375947	194.97	down	down	correct
CMLS.US	Cumulus Media Inc	20240708	1.94	1.94	1.85	1.89	31481	1.89	down	up	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20240708	1	1	0.95	0.96	10873	0.96	down	down	correct
CMPR.US	Cimpress plc	20240708	89.06	90.575	88.89	88.98	92060	88.98	down	down	correct
CMPS.US	COMPASS Pathways plc	20240708	6.26	6.41	6.19	6.25	266528	6.25	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20240708	0.823	0.86	0.818	0.86	268314	0.86	up	up	correct
CMRX.US	Chimerix Inc	20240708	0.83	0.83	0.78	0.8175	399044	0.8175	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20240708	3.02	3.105	2.89	2.95	687866	2.95	down	up	incorrect
CNDT.US	Conduent Incorporated	20240708	3.28	3.345	3.26	3.29	946393	3.29	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20240708	0.811	0.811	0.725	0.75	7616	0.75	down	up	incorrect
CNEY.US	CN Energy Group. Inc	20240708	0.4427	0.4459	0.4375	0.4375	48748	0.4375	down	down	correct
CNFR.US	Conifer Holdings Inc	20240708	0.93	0.93	0.93	0.93	204	0.93
CNOB.US	ConnectOne Bancorp Inc	20240708	18.3	18.42	18.11	18.2	111022	18.2	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20240708	20.3	20.3	20.3	20.3	800	20.3
CNRLX.US	CNRLX	20240708	14.55	14.55	14.55	14.55	0	14.55
CNROX.US	CNROX	20240708	7.2	7.2	7.2	7.2	0	7.2
CNSL.US	Consolidated Communications Holdings Inc	20240708	4.4	4.44	4.4	4.41	229864	4.41	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20240708	1.21	1.27	1.13	1.16	808517	1.16	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20240708	8.8	9.2	8.76	9.02	96234	9.02	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20240708	1.33	1.33	1.25	1.26	13773	1.26	down	down	correct
CNTG.US	Centogene N.V	20240708	0.46	0.4696	0.4235	0.441	14024	0.441	down	down	correct
COHU.US	Cohu Inc	20240708	33.94	34.635	33.71	34.21	327761	34.21	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20240708	1.8	1.89	1.75	1.84	43978	1.84	up	up	correct
CNTY.US	Century Casinos Inc	20240708	2.42	2.4629	2.41	2.42	111907	2.42
CNXC.US	Concentrix Corporation	20240708	64.32	66.42	64.08	66.01	407926	66.01	up	up	correct
CNXN.US	PC Connection Inc	20240708	63.3	64.145	63.28	63.89	56758	63.89	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20240708	28.44	28.965	28.22	28.52	491286	28.52	up	up	correct
COCP.US	Cocrystal Pharma Inc	20240708	2.4	2.48	2.31	2.36	21193	2.36	down	down	correct
CODA.US	Coda Octopus Group Inc	20240708	5.96	6.05	5.96	6.05	5917	6.05	up	up	correct
CODX.US	Co	20240708	1.23	1.2781	1.2101	1.24	42858	1.24	up	up	correct
COF.US	PN	20240708	17.35	17.39	17.25	17.25	16646	17.25	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20240708	25.14	25.67	25.025	25.67	10636	25.67	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20240708	8.58	8.83	8.37	8.82	936434	8.82	up	up	correct
COHR.US	Coherent Inc	20240708	75.33	77.2799	75.275	76.55	2165156	76.55	up	up	correct
COIN.US	Coinbase Global Inc	20240708	226.51	226.51	217.75	220.56	5615247	220.56	down	down	correct
COKE.US	Coca	20240708	1078	1102.34	1073	1089.25	45200	1089.25	up	up	correct
COLB.US	Columbia Banking System Inc	20240708	19.38	19.59	19.175	19.57	1657267	19.57	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20240708	32.57	32.8	31.76	31.9	331281	31.9	down	up	incorrect
COLM.US	Columbia Sportswear Company	20240708	78.72	80.25	77.9	79.59	1116962	79.59	up	up	correct
COMM.US	CommScope Holding Company Inc	20240708	1.1	1.22	1.1	1.19	3831122	1.19	up	up	correct
COMS.US	COMSovereign Holding Corp	20240708	0.11	0.11	0.05	0.05	4525	0.05	down	down	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20240708	0.31	0.31	0.31	0.31	0	0.31
CONN.US	Conn's Inc	20240708	0.6	0.74	0.58	0.6624	783805	0.6624	up	up	correct
CONXU.US	CONX Corp	20240708	9.01	9.01	9.01	9.01	0	9.01
COOLU.US	Corner Growth Acquisition Corp	20240708	11.4	11.4	11.4	11.4	0	11.4
COOLW.US	Corner Growth Acquisition Corp	20240708	0	0	0	0	0	0
COOP.US	Mr. Cooper Group Inc	20240708	80.72	80.88	78.46	78.57	430701	78.57	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20240708	30.37	30.67	29.45	29.51	873493	29.51	down	up	incorrect
COST.US	Costco Wholesale Corporation	20240708	886.79	887.95	877.66	880.84	1611317	880.84	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20240708	20.775	21.3	20.397	21.25	14632	21.25	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20240708	1.48	1.49	1.48	1.48	2462	1.48
CPLP.US	Capital Product Partners L.P	20240708	16.7786	16.7786	16.31	16.47	15916	16.47	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20240708	1.25	1.28	1.16	1.2	51973	1.2	down	down	correct
CPRDX.US	CPRDX	20240708	11.72	11.72	11.72	11.72	0	11.72
CPREX.US	CPREX	20240708	11.73	11.73	11.73	11.73	0	11.73
CPRSX.US	CPRSX	20240708	11.72	11.72	11.72	11.72	0	11.72
CPRT.US	Copart Inc	20240708	54.44	54.87	54.11	54.79	2894400	54.79	up	up	correct
CPRTX.US	CPRTX	20240708	11.71	11.71	11.71	11.71	0	11.71
CPRX.US	Catalyst Pharmaceuticals Inc	20240708	15.34	15.66	15.32	15.45	598403	15.45	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20240708	1.6661	1.7199	1.6661	1.71	23397	1.71	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20240708	9.54	9.54	9.3	9.48	15125	9.48	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20240708	15.35	15.38	15.27	15.38	35000	15.2411	up	up	correct
CRAI.US	CRA International Inc	20240708	171.54	174.2	171.48	171.97	23320	171.97	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20240708	51.15	52.01	50.38	50.97	240897	50.97	down	down	correct
CRBU.US	Caribou Biosciences Inc	20240708	1.6	1.66	1.54	1.56	1799095	1.56	down	down	correct
CRCT.US	Cricut Inc	20240708	5.51	5.7	5.46	5.49	576036	5.49	down	down	correct
CRDF.US	Cardiff Oncology Inc	20240708	2.24	2.29	2.17	2.22	616973	2.22	down	down	correct
CRDFX.US	CRDFX	20240708	21.87	21.87	21.87	21.87	0	21.87
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20240708	21.87	21.87	21.87	21.87	0	21.87
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20240708	1.91	1.99	1.84	1.87	324376	1.87	down	down	correct
CRDLX.US	CRDLX	20240708	21.86	21.86	21.86	21.86	0	21.86
CRDTX.US	Griffin Inst Access Credit Fund CL A	20240708	21.87	21.87	21.87	21.87	0	21.87
CREDX.US	CREDX	20240708	8.49	8.49	8.49	8.49	0	8.49
CREG.US	China Recycling Energy Corporation	20240708	1.03	1.11	1	1.07	53172	1.07	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20240708	0.475	0.4878	0.475	0.4878	1222	0.4878	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20240708	8.18	8.2	8.02	8.155	112669	8.155	down	down	correct
CREX.US	Creative Realities Inc	20240708	4.44	4.48	4.32	4.33	30992	4.33	down	down	correct
CRIS.US	Curis Inc	20240708	6.56	6.78	6.56	6.665	35923	6.665	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20240708	4.51	4.55	3.75	3.8	3426911	3.8	down	down	correct
CRMD.US	CorMedix Inc	20240708	4.15	4.475	4.12	4.18	526760	4.18	up	up	correct
CRMT.US	America's Car	20240708	59.64	61.425	59.45	61.29	60525	61.29	up	down	incorrect
CRNC.US	Cerence Inc	20240708	3.09	3.1	2.955	3.03	690061	3.03	down	down	correct
CRNT.US	Ceragon Networks Ltd	20240708	2.45	2.5	2.42	2.44	387077	2.44	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20240708	44.29	45.75	43.74	45.37	480821	45.37	up	up	correct
CRON.US	Cronos Group Inc	20240708	2.24	2.2699	2.22	2.25	664132	2.25	up	up	correct
CROX.US	Crocs Inc	20240708	145	145.5738	143.03	144.52	1206912	144.52	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20240708	53.66	54.8286	53.17	53.23	1051596	53.23	down	down	correct
CRSR.US	Corsair Gaming Inc	20240708	10.11	10.33	10.09	10.25	409040	10.25	up	up	correct
CRTD.US	Creatd Inc	20240708	1.2	1.2	1.06	1.07	6657	1.07	down	down	correct
CRTO.US	Criteo S.A	20240708	39.92	40.29	39.5	39.84	381465	39.84	down	down	correct
CRUS.US	Cirrus Logic Inc	20240708	130.41	131.22	129.4	130.43	322672	130.43	up	up	correct
CRVL.US	CorVel Corporation	20240708	260.7	262.77	255.83	256.2	30578	256.2	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20240708	1.83	1.9	1.8	1.81	146634	1.81	down	up	incorrect
CRWD.US	CrowdStrike Holdings Inc	20240708	390.368	397.12	379.79	390.71	2976524	390.71	up	up	correct
CRWS.US	Crown Crafts Inc	20240708	4.94	4.96	4.8422	4.895	4820	4.895	down	down	correct
CSBR.US	Champions Oncology Inc	20240708	4.92	5.02	4.92	5.02	1313	5.02	up	up	correct
CSCO.US	Cisco Systems Inc	20240708	46.35	46.78	45.95	46.06	19320859	46.06	down	down	correct
CSGP.US	CoStar Group Inc	20240708	73.17	73.92	72.5	72.63	1850689	72.63	down	down	correct
CSGS.US	CSG Systems International Inc	20240708	40.51	40.82	40.36	40.49	125557	40.49	down	up	incorrect
CSIQ.US	Canadian Solar Inc	20240708	15.61	15.77	15.32	15.53	974192	15.53	down	down	correct
CSPI.US	CSP Inc	20240708	15.83	15.83	14.9135	15.48	37162	15.48	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20240708	17.21	17.25	17.11	17.22	225979	17.1183	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20240708	0.175	0.205	0.17	0.17	15700	0.17	down	down	correct
CSTE.US	Caesarstone Ltd	20240708	4.73	5.26	4.73	5.23	93085	5.23	up	up	correct
CSTL.US	Castle Biosciences Inc	20240708	17.65	18.435	17.4	17.95	652829	17.95	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20240708	26.9	27.0799	26.815	26.95	175462	26.95	up	up	correct
CSWI.US	CSW Industrials Inc	20240708	272.65	276.64	272.11	272.98	76745	272.98	up	down	incorrect
CSX.US	CSX Corporation	20240708	32.84	33.42	32.8	33.39	7970855	33.39	up	up	correct
CTAS.US	Cintas Corporation	20240708	712.83	714.62	706.415	711.035	386813	711.035	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20240708	42.31	42.31	41.57	41.9	36060	41.9	down	down	correct
CTHR.US	Charles & Colvard Ltd	20240708	1.72	1.84	1.66	1.7	14805	1.7	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20240708	5.76	5.84	5.62	5.83	319222	5.83	up	up	correct
CTLP.US	Cantaloupe Inc	20240708	6.5	6.63	6.485	6.61	202426	6.61	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20240708	1.3	1.39	1.29	1.3	1145317	1.3
CTRE.US	CareTrust REIT Inc	20240708	26.09	26.09	25.795	25.91	1071293	25.91	down	up	incorrect
CTRM.US	Castor Maritime Inc	20240708	4.52	4.57	4.4	4.42	57821	4.42	down	down	correct
CTRN.US	Citi Trends Inc	20240708	19.42	19.79	19.14	19.4	115745	19.4	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20240708	67.82	68.17	67.22	67.55	2264323	67.55	down	down	correct
CTSO.US	Cytosorbents Corporation	20240708	0.9	1.01	0.9	1.01	234610	1.01	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20240708	0.56	0.6156	0.5542	0.6019	2656218	0.6019	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20240708	2.32	2.33	2.32	2.33	8800	2.33	up	up	correct
CUE.US	Cue Biopharma Inc	20240708	0.98	1.02	0.93	0.9769	543544	0.9769	down	down	correct
CUEN.US	Cuentas Inc	20240708	0.25	0.26	0.19	0.26	3000	0.26	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20240708	9.91	10.39	9.71	10.39	15314	10.39	up	up	correct
CURI.US	CuriosityStream Inc	20240708	1.24	1.24	1.15	1.19	154300	1.1644	down	up	incorrect
CURIW.US	CuriosityStream Inc	20240708	0.0235	0.0235	0.0206	0.0206	1365	0.0206	down	up	incorrect
CUTR.US	Cutera Inc	20240708	1.31	1.45	1.29	1.38	596696	1.38	up	up	correct
CVAC.US	CureVac N.V	20240708	3.25	3.32	3.1	3.13	1185271	3.13	down	down	correct
CVBF.US	CVB Financial Corp	20240708	16.84	16.94	16.67	16.72	337650	16.5273	down	down	correct
CVCO.US	Cavco Industries Inc	20240708	339.55	346.34	339.55	344.4	51217	344.4	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20240708	4.61	4.73	4.58	4.73	89929	4.73	up	up	correct
CVGW.US	Calavo Growers Inc	20240708	22.2	22.53	22.08	22.34	162511	22.34	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20240708	48.4	48.4	47.67	48.36	29440	48.36	down	up	incorrect
CVLT.US	Commvault Systems Inc	20240708	124.5	125.17	121.72	122.05	422793	122.05	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20240708	12.5	12.67	11.96	12.2	222425	12.2	down	down	correct
CVV.US	CVD Equipment Corporation	20240708	3.96	4.02	3.8701	4	8944	4	up	up	correct
CWBC.US	Community West Bancshares	20240708	18.03	18.15	17.805	17.81	37653	17.81	down	down	correct
CWBR.US	CohBar Inc	20240708	0.2	0.25	0.2	0.25	3000	0.25	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20240708	25.39	25.45	24.59	24.73	67824	24.73	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20240708	98.37	100.16	98.1	100.06	304513	100.06	up	up	correct
CXDO.US	Crexendo Inc	20240708	3.05	3.093	3.01	3.05	44338	3.05
CYAN.US	Cyanotech Corporation	20240708	0.3207	0.3795	0.3075	0.3795	11088	0.3795	up	up	correct
CYBR.US	CyberArk Software Ltd	20240708	275	275.85	270.66	273.39	361093	273.39	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20240708	1.64	1.6463	1.57	1.57	31500	1.57	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20240708	8.45	8.45	8.45	8.45	100	8.45
CYCN.US	Cyclerion Therapeutics Inc	20240708	2.08	2.25	2.08	2.25	4729	2.25	up	up	correct
CYPS.US	Cyclo3pss Corporation	20240708	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20240708	6.53	6.615	6.34	6.35	547709	6.35	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20240708	1.2628	1.36	1.2599	1.34	32356	1.34	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20240708	0.17	0.17	0.17	0.17	200	0.17
CYTK.US	Cytokinetics Incorporated	20240708	55.475	56.72	54.85	56.67	1065282	56.67	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20240708	1.29	1.29	1.2001	1.22	26097	1.22	down	down	correct
CZNC.US	Citizens & Northern Corporation	20240708	17.07	17.07	16.7301	16.97	22752	16.97	down	down	correct
CZR.US	Caesars Entertainment Inc	20240708	37.39	37.9	37.2201	37.66	3075976	37.66	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20240708	11.29	11.29	11.15	11.15	1192	11.15	down	up	incorrect
DADA.US	Dada Nexus Limited	20240708	1.49	1.49	1.44	1.44	417268	1.44	down	down	correct
DAKT.US	Daktronics Inc	20240708	13.18	13.77	13.0297	13.72	514510	13.72	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20240708	3.42	3.4557	3.34	3.34	29926	3.34	down	down	correct
DARE.US	Daré Bioscience Inc	20240708	3.17	3.195	3.05	3.09	43298	3.09	down	down	correct
DATS.US	DatChat Inc. Common Stock	20240708	1.08	1.12	1.06	1.08	21200	1.08
DATSW.US	DatChat Inc. Series A Warrant	20240708	0.041	0.041	0.041	0.041	0	0.041
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20240708	14.82	15.06	13.9	14.8	1888131	14.8	down	down	correct
DBGI.US	Digital Brands Group Inc	20240708	1.59	1.85	1.53	1.55	107994	1.55	down	down	correct
DBVT.US	DBV Technologies S.A	20240708	0.86	0.86	0.799	0.802	15544	0.802	down	down	correct
DBX.US	Dropbox Inc	20240708	22.4	22.475	22.16	22.24	2410369	22.24	down	down	correct
DCBO.US	Docebo Inc	20240708	38.14	38.62	37.63	38.31	92433	38.31	up	up	correct
DCGO.US	DocGo Inc	20240708	2.95	3.06	2.94	2.95	642673	2.95
DCOM.US	Dime Community Bancshares Inc	20240708	19.77	19.88	19.37	19.72	112139	19.72	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20240708	17.4	17.5	17.03	17.06	7000	17.06	down	up	incorrect
DCTH.US	Delcath Systems Inc	20240708	8	8.21	7.82	7.91	154815	7.91	down	down	correct
DDOG.US	Datadog Inc	20240708	131.58	132.81	129.07	132.4	3769900	132.4	up	up	correct
DENN.US	Denny's Corporation	20240708	6.6	6.74	6.56	6.59	486012	6.59	down	down	correct
DFH.US	Dream Finders Homes Inc	20240708	24.95	25.36	24.69	25.35	315334	25.35	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20240708	1.34	1.39	1.3	1.31	51658	1.31	down	down	correct
DGICA.US	Donegal Group Inc	20240708	12.76	12.82	12.65	12.79	34889	12.79	up	up	correct
DGICB.US	Donegal Group Inc	20240708	10.81	11.2599	10.81	11.2599	2316	11.2599	up	up	correct
DGII.US	Digi International Inc	20240708	23.03	23.17	22.73	22.75	166410	22.75	down	down	correct
DGLY.US	Digital Ally Inc	20240708	2.24	2.24	2.08	2.205	10942	2.205	down	up	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20240708	5.39	5.48	5.31	5.36	247639	5.36	down	down	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20240708	0	0	0	0	0	0
DHC.US	Diversified Healthcare Trust	20240708	3.19	3.29	3.135	3.22	676039	3.22	up	down	incorrect
DHCNI.US	DHCNI	20240708	14.26	14.3	13.75	13.96	27800	13.96	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20240708	15.26	15.38	15.09	15.13	11880	15.13	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20240708	141.5	142.58	140.55	140.88	11967	140.88	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20240708	4.56	4.57	4.36	4.41	83609	4.41	down	down	correct
DIOD.US	Diodes Incorporated	20240708	73.92	77.52	73.545	77.49	251723	77.49	up	up	correct
DJCO.US	Daily Journal Corporation	20240708	404.77	406.67	401.74	403.92	8835	403.92	down	down	correct
DKNG.US	DraftKings Inc	20240708	37.18	38.34	36.85	37.59	7395088	37.59	up	down	incorrect
DLHC.US	DLH Holdings Corp	20240708	10.34	10.86	10.33	10.84	42857	10.84	up	up	correct
DOMO.US	Domo Inc	20240708	7.23	7.36	7.15	7.31	245901	7.31	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20240708	8.09	8.43	8.025	8.41	1746403	8.41	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20240708	0.8084	0.847	0.784	0.79	47424	0.79	down	down	correct
DLTH.US	Duluth Holdings Inc	20240708	3.61	3.61	3.52	3.55	37434	3.55	down	down	correct
DLTR.US	Dollar Tree Inc	20240708	107	107.81	106	106.72	1437100	106.72	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20240708	2.9	3.19	2.8961	3.09	112479	3.09	up	up	correct
DMLP.US	Dorchester Minerals L.P	20240708	31.01	31.62	30.92	31.62	49129	31.62	up	up	correct
DMRC.US	Digimarc Corporation	20240708	31.46	31.75	30.41	30.88	76359	30.88	down	down	correct
DMTK.US	DermTech Inc	20240708	0.07	0.08	0.045	0.064	270462	0.064	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20240708	21.38	21.78	21.11	21.19	839060	21.19	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20240708	10.23	10.3	10.005	10.04	1449062	10.04	down	down	correct
DOCU.US	DocuSign Inc	20240708	54.39	54.42	53.2601	53.83	1579430	53.83	down	down	correct
DOGZ.US	Dogness (International) Corporation	20240708	17.5	18.49	14.35	15.65	136256	15.65	down	down	correct
DOOO.US	BRP Inc	20240708	63.16	63.6493	61.835	62.03	59734	62.03	down	up	incorrect
DORM.US	Dorman Products Inc	20240708	89.75	91.28	89.6	90.1	92129	90.1	up	up	correct
DOX.US	Amdocs Limited	20240708	78.6	79.05	78.22	78.34	565121	78.34	down	down	correct
DOYU.US	DouYu International Holdings Limited	20240708	17.34	18.398	16.88	17.46	880836	17.46	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20240708	11.01	11.01	11.01	11.01	0	11.01
DPRO.US	Draganfly Inc. Common Shares	20240708	0.21	0.2135	0.2013	0.2062	337026	0.2062	down	down	correct
DRIO.US	DarioHealth Corp	20240708	1.17	1.24	1.11	1.13	112743	1.13	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20240708	2.49	2.49	2.11	2.31	25216	2.31	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20240708	0.014	0.014	0.014	0.014	3403	0.014
DRRX.US	DURECT Corporation	20240708	1.32	1.38	1.17	1.26	212632	1.26	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20240708	13.25	13.315	13.01	13.09	1891395	13.09	down	down	correct
DSGN.US	Design Therapeutics Inc	20240708	3.46	3.57	3.46	3.5	93881	3.5	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20240708	98.97	100.09	98.25	99.92	132210	99.92	up	down	incorrect
DSP.US	Viant Technology Inc	20240708	9.91	10.16	9.9	10.15	107926	10.15	up	up	correct
DSWL.US	Deswell Industries Inc	20240708	2.45	2.48	2.44	2.44	2467	2.44	down	down	correct
DTIL.US	Precision BioSciences Inc	20240708	9.16	9.4199	9.14	9.3	28821	9.3	up	up	correct
DTSS.US	Datasea Inc	20240708	2.73	2.786	2.6	2.69	83675	2.69	down	down	correct
DTST.US	Data Storage Corporation	20240708	6.8	6.82	6.4	6.53	92679	6.53	down	down	correct
DTSTW.US	Data Storage Corporation	20240708	1.28	1.36	1.28	1.2801	1025	1.2801	up	down	incorrect
DUO.US	Fangdd Network Group Ltd	20240708	0.58	0.6149	0.572	0.5801	87327	0.5801	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20240708	194.22	198.79	192.13	196.71	478599	196.71	up	up	correct
DUOT.US	Duos Technologies Group Inc	20240708	2.71	2.8537	2.6501	2.67	23448	2.67	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20240708	11.27	11.29	11.04	11.18	2440211	11.18	down	down	correct
DWSN.US	Dawson Geophysical Company	20240708	1.87	1.9	1.85	1.88	6454	1.88	up	down	incorrect
DXCM.US	DexCom Inc	20240708	113.5	113.5	110.63	110.97	1648272	110.97	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20240708	3.46	3.49	3.33	3.34	261806	3.34	down	down	correct
DXPE.US	DXP Enterprises Inc	20240708	44.07	44.49	43.69	43.92	46794	43.92	down	up	incorrect
DXYN.US	The Dixie Group Inc	20240708	0.581	0.63	0.57	0.58	20441	0.58	down	down	correct
DYAI.US	Dyadic International Inc	20240708	1.51	1.51	1.39	1.4	69765	1.4	down	up	incorrect
DYN.US	Dyne Therapeutics Inc	20240708	34.69	35	33.0875	33.61	715449	33.61	down	down	correct
DYNT.US	Dynatronics Corporation	20240708	0.2379	0.275	0.226	0.244	8801262	0.244	up	up	correct
DZSI.US	DZS Inc	20240708	1.18	1.22	1.18	1.2	98530	1.2	up	up	correct
EA.US	Electronic Arts Inc	20240708	138.21	139.71	137.19	139.65	1568900	139.65	up	up	correct
EAST.US	Eastside Distilling Inc	20240708	1.02	1.02	0.97	1.01	10244	1.01	down	down	correct
EBAY.US	eBay Inc	20240708	52.81	52.915	52.39	52.79	3875776	52.79	down	down	correct
EBC.US	Eastern Bankshares Inc	20240708	13.81	13.89	13.68	13.7	571773	13.7	down	up	incorrect
EBET.US	Esports Technologies Inc	20240708	0.088	0.088	0.07	0.08	63700	0.08	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20240708	13.08	13.2172	12.8001	12.85	3322	12.85	down	down	correct
EBON.US	Ebang International Holdings Inc	20240708	6.15	6.2343	6.1035	6.17	4664	6.17	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20240708	23.2	23.83	23.0212	23.36	10498	23.36	up	up	correct
ECOR.US	electroCore Inc	20240708	6.26	6.39	6.25	6.39	12408	6.39	up	up	correct
ECPG.US	Encore Capital Group Inc	20240708	41.62	41.66	40.83	41.36	62303	41.36	down	up	incorrect
EDAP.US	EDAP TMS S.A	20240708	5.12	5.12	4.9812	5.07	20872	5.07	down	down	correct
EDIT.US	Editas Medicine Inc	20240708	4.6	4.835	4.6	4.82	2167739	4.82	up	up	correct
EDRY.US	EuroDry Ltd	20240708	24.33	24.33	23.5	23.53	14850	23.53	down	down	correct
EDSA.US	Edesa Biotech Inc	20240708	4.45	4.4999	4.23	4.25	3317	4.25	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20240708	1.06	1.1	1.03	1.1	4163	1.1	up	up	correct
EDUC.US	Educational Development Corporation	20240708	1.81	1.88	1.81	1.8767	5033	1.8767	up	up	correct
EEFT.US	Euronet Worldwide Inc	20240708	102.89	103.77	101.16	102.28	379213	102.28	down	up	incorrect
EEIQ.US	Elite Education Group International Limited	20240708	0.84	0.9	0.84	0.88	3826	0.88	up	up	correct
EFOI.US	Energy Focus Inc	20240708	1.32	1.34	1.3	1.3	6726	1.3	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20240708	39.32	39.94	39.09	39.15	75929	39.15	down	down	correct
EFTR.US	Effector Therapeutics Inc	20240708	0.0892	0.1	0.0468	0.0468	448519	0.0468	down	down	correct
EGAN.US	eGain Corporation	20240708	6.14	6.2	6.1	6.19	50619	6.19	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20240708	18.17	18.29	17.86	17.97	202680	17.97	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20240708	5.52	6.08	5.52	6.01	388731	6.01	up	up	correct
EH.US	EHang Holdings Limited	20240708	14.55	14.55	14.13	14.38	453557	14.38	down	down	correct
EHTH.US	eHealth Inc	20240708	4.45	4.51	4.3	4.32	252644	4.32	down	up	incorrect
EIOAX.US	EIOAX	20240708	8.96	8.96	8.96	8.96	0	8.96
EIOMX.US	EIOMX	20240708	8.83	8.83	8.83	8.83	0	8.83
EJH.US	E	20240708	1.5	1.53	1.14	1.18	3326038	1.18	down	up	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20240708	1.08	1.11	1.08	1.1	27663	1.1	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20240708	2.53	2.58	2.3	2.47	90945	2.47	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20240708	2.88	3.05	2.6715	2.79	1063184	2.79	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20240708	0.6613	0.75	0.6326	0.6952	2672	0.6952	up	up	correct
ELTK.US	Eltek Ltd	20240708	9.45	9.87	9.36	9.46	26730	9.46	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20240708	6.72	6.95	6.65	6.78	138457	6.78	up	up	correct
ELYS.US	Elys Game Technology Corp	20240708	0.095	0.115	0.075	0.098	99388	0.098	up	down	incorrect
EM.US	Smart Share Global Limited	20240708	0.94	0.999	0.905	0.905	96946	0.905	down	up	incorrect
EMKR.US	EMCORE Corporation	20240708	1.34	1.4	1.26	1.39	1273238	1.39	up	up	correct
EML.US	The Eastern Company	20240708	26.04	26.66	25.17	26.66	38240	26.66	up	up	correct
ENG.US	ENGlobal Corporation	20240708	1.3201	1.49	1.3201	1.405	3776	1.405	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20240708	1.34	1.37	1.25	1.34	37379	1.34
ENPH.US	Enphase Energy Inc	20240708	98.6	102.95	97.76	102.81	3542872	102.81	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20240708	0.4699	0.4699	0.46	0.4634	19798	0.4634	down	down	correct
ENSG.US	The Ensign Group Inc	20240708	126.58	128	124.975	125.02	359348	125.02	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20240708	13.54	14.16	13.19	13.68	151893	13.68	up	up	correct
ENTG.US	Entegris Inc	20240708	139.76	142.63	138.91	141.52	1187558	141.52	up	up	correct
ENTX.US	Entera Bio Ltd	20240708	1.65	1.77	1.63	1.77	47565	1.77	up	up	correct
ENVB.US	Enveric Biosciences Inc	20240708	0.5134	0.5199	0.4917	0.51	180120	0.51	down	down	correct
ENVX.US	Enovix Corporation	20240708	16.438	16.97	15.9	16.65	6640314	16.65	up	up	correct
EOLS.US	Evolus Inc	20240708	11.1	11.25	10.98	11.1	366107	11.1
EOSE.US	Eos Energy Enterprises Inc	20240708	2.04	2.08	1.84	1.94	13707970	1.94	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20240708	0.25	0.27	0.211	0.259	78700	0.259	up	down	incorrect
EPIX.US	ESSA Pharma Inc	20240708	5.02	5.16	4.88	5.16	21506	5.16	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20240708	5.36	5.42	5.35	5.35	17170	5.35	down	down	correct
EQ.US	Equillium Inc	20240708	0.67	0.7415	0.66	0.71	121829	0.71	up	up	correct
EQBK.US	Equity Bancshares Inc	20240708	34.3	34.6	33.9981	34.19	28812	34.19	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20240708	753.69	760.11	750.17	756.92	292042	756.92	up	down	incorrect
ERAS.US	Erasca Inc. Common Stock	20240708	2.21	2.35	2.21	2.35	775862	2.35	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20240708	6.33	6.43	6.31	6.4	17939961	6.4	up	up	correct
ERIE.US	Erie Indemnity Company	20240708	368.23	371.88	366.83	369.09	56734	367.815	up	up	correct
ERII.US	Energy Recovery Inc	20240708	12.6	12.92	12.5301	12.68	228073	12.68	up	up	correct
ESCA.US	Escalade Incorporated	20240708	12.93	12.94	12.8	12.87	11684	12.87	down	up	incorrect
ESEA.US	Euroseas Ltd	20240708	40.57	40.75	38.75	39.11	45494	39.11	down	down	correct
ESGR.US	Enstar Group Limited	20240708	330.24	336.88	329.1	329.89	166759	329.89	down	down	correct
ESGRO.US	Enstar Group Limited	20240708	24.64	24.75	24.64	24.73	6000	24.73	up	up	correct
ESGRP.US	Enstar Group Limited	20240708	25.185	25.25	25.05	25.09	12100	25.09	down	down	correct
ESLT.US	Elbit Systems Ltd	20240708	188	189.9199	188	188.56	24194	188.56	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20240708	2.46	2.505	2.35	2.4	10064510	2.4	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20240708	46.31	47.2099	46.31	46.5	10679	46.5	up	up	correct
ESSA.US	ESSA Bancorp Inc	20240708	17.04	17.345	17.04	17.3	5653	17.3	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20240708	44	45.47	43.405	44.97	248514	44.97	up	up	correct
ETNB.US	89bio Inc	20240708	7.61	7.92	7.52	7.9	610633	7.9	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20240708	3.32	3.42	3.3112	3.4	15610	3.4	up	up	correct
ETSY.US	Etsy Inc	20240708	58.47	58.5	55.08	55.37	5003193	55.37	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20240708	11.16	11.1699	11.01	11.11	109283	11.11	down	down	correct
EVER.US	EverQuote Inc	20240708	21.14	21.935	20.8317	21.91	437448	21.91	up	down	incorrect
EVFM.US	Evofem Biosciences Inc	20240708	0.01	0.011	0.009	0.011	433400	0.011	up	up	correct
EVGN.US	Evogene Ltd	20240708	0.636	0.6536	0.6199	0.6351	129841	0.6351	down	up	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20240708	2.82	2.91	2.73	2.82	2969002	2.82
EVGOW.US	EVgo Equity Warrants	20240708	0.176	0.18	0.169	0.179	18100	0.179	up	up	correct
EVLO.US	Evelo Biosciences Inc	20240708	0.0001	0.0001	0.0001	0.0001	2531	0.0001
EVLV.US	Newhold Investment Corp	20240708	2.44	2.6	2.44	2.58	939923	2.58	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20240708	0.2425	0.2675	0.2304	0.2675	7835	0.2675	up	down	incorrect
EVOK.US	Evoke Pharma Inc	20240708	0.575	0.575	0.54	0.54	14312	0.54	down	up	incorrect
EVOL.US	Evolving Systems Inc	20240708	1.05	1.05	1.05	1.05	400	1.05
EWBC.US	East West Bancorp Inc	20240708	71.04	71.2	70.28	70.74	655857	70.74	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20240708	10.16	10.33	9.91	9.93	322146	9.93	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20240708	19.56	20.99	19.35	20.92	910997	20.92	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20240708	5.95	5.95	5.57	5.71	572129	5.71	down	down	correct
EXAS.US	Exact Sciences Corporation	20240708	44.54	45.87	44.394	45.19	2985505	45.19	up	up	correct
EXC.US	Exelon Corporation	20240708	34.34	34.34	34.005	34.24	5002649	34.24	down	down	correct
EXEL.US	Exelixis Inc	20240708	22.16	22.3975	22.04	22.09	1555070	22.09	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20240708	1.49	1.5	1.41	1.45	672459	1.45	down	down	correct
EXLS.US	ExlService Holdings Inc	20240708	31.7	31.98	31.52	31.91	654774	31.91	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20240708	123.6	123.73	119.26	119.91	967300	119.91	down	down	correct
EXPE.US	Expedia Group Inc	20240708	124.49	126.19	124.153	125.5	1496509	125.5	up	up	correct
EXPI.US	eXp World Holdings Inc	20240708	10.74	11.37	10.65	11.3	879647	11.3	up	up	correct
EXPO.US	Exponent Inc	20240708	94.8	95.5	93.94	94.29	135372	94.29	down	down	correct
EXTR.US	Extreme Networks Inc	20240708	13.05	13.4	13.045	13.31	1897444	13.31	up	up	correct
EYE.US	National Vision Holdings Inc	20240708	12.33	12.86	12.31	12.79	1193656	12.79	up	down	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20240708	35.615	35.615	35.615	35.615	5	35.615
EYEN.US	Eyenovia Inc	20240708	0.91	0.99	0.8598	0.878	1389423	0.878	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20240708	8.57	8.8	8.47	8.68	550447	8.68	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20240708	2.15	2.166	1.92	1.92	25883	1.92	down	down	correct
EZGO.US	EZGO Technologies Ltd	20240708	1.61	1.7499	1.56	1.56	14802	1.56	down	down	correct
EZPW.US	EZCORP Inc	20240708	10.09	10.14	9.915	9.99	403215	9.99	down	down	correct
FA.US	First Advantage Corporation Common Stock	20240708	16.02	16.15	15.855	16.03	204981	16.03	up	up	correct
FAMI.US	Farmmi Inc	20240708	0.583	0.61	0.5701	0.61	99149	0.61	up	up	correct
FANG.US	Diamondback Energy Inc	20240708	202.37	203.55	201.04	203.35	774800	203.35	up	up	correct
FANH.US	Fanhua Inc	20240708	1.63	1.66	1.51	1.52	575555	1.52	down	down	correct
FARM.US	Farmer Bros. Co	20240708	2.71	2.71	2.48	2.6	101723	2.6	down	down	correct
FARO.US	FARO Technologies Inc	20240708	16.18	16.75	16.18	16.75	187010	16.75	up	down	incorrect
FAST.US	Fastenal Company	20240708	63.09	63.58	62.58	62.83	4041313	62.83	down	up	incorrect
FAT.US	FAT Brands Inc	20240708	4.75	4.95	4.75	4.76	9454	4.76	up	up	correct
FCREX.US	FCREX	20240708	12.39	12.39	12.39	12.39	0	12.39
FATBB.US	FAT Brands Inc. Class B Common Stock	20240708	4.61	4.61	4.61	4.61	0	4.61
FATBP.US	FAT Brands Inc	20240708	13.8	13.89	13.775	13.82	5900	13.6485	up	up	correct
FATBW.US	FAT Brands Inc	20240708	3	3.07	2.8	3	2926	3
FATE.US	Fate Therapeutics Inc	20240708	3.19	3.34	3.11	3.12	983393	3.12	down	down	correct
FBIO.US	Fortress Biotech Inc	20240708	1.78	1.81	1.73	1.75	155800	1.75	down	down	correct
FBIOP.US	Fortress Biotech Inc	20240708	14.67	14.67	6.5	7.37	205700	7.37	down	down	correct
FBIZ.US	First Business Financial Services Inc	20240708	35.66	36.15	35.5	36.15	10031	36.15	up	up	correct
FBMS.US	The First Bancshares Inc	20240708	24.91	25.16	24.85	25.01	84583	25.01	up	up	correct
FBNC.US	First Bancorp	20240708	32.06	32.59	31.78	31.86	198508	31.86	down	down	correct
FBRT.US	PE	20240708	21.62	21.7894	21.15	21.26	17354	21.26	down	down	correct
FBRX.US	Forte Biosciences Inc	20240708	0.5	0.559	0.5	0.53	5100	0.53	up	up	correct
FCAP.US	First Capital Inc	20240708	29.835	29.835	29.835	29.835	157	29.835
FCBC.US	First Community Bankshares Inc	20240708	36.3	36.5	36.04	36.26	24889	36.26	down	down	correct
FCCO.US	First Community Corporation	20240708	16.41	16.61	16.2114	16.54	14921	16.54	up	up	correct
FCEL.US	FuelCell Energy Inc	20240708	0.64	0.6849	0.6328	0.6407	42960922	0.6407	up	up	correct
FCFS.US	FirstCash Inc	20240708	102.6	103.5665	101.82	102.33	291576	102.33	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20240708	1695	1698	1669.15	1685.92	41254	1685.92	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20240708	22.07	22.08	21.95	22.08	1600	22.08	up	up	correct
FCRIX.US	FCRIX	20240708	12.43	12.43	12.43	12.43	0	12.43
FCRUX.US	FCRUX	20240708	12.37	12.37	12.37	12.37	0	12.37
FCUV.US	Focus Universal Inc. Common Stock	20240708	0.2679	0.27	0.255	0.2665	48176	0.2665	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20240708	41.74	42.91	41.1001	41.78	15268	41.78	up	down	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20240708	21.35	21.63	21	21.49	400992	21.49	up	up	correct
FDUS.US	Fidus Investment Corporation	20240708	19.71	19.7799	19.69	19.76	121699	19.76	up	up	correct
FECAX.US	FECAX	20240708	23.43	23.43	23.43	23.43	0	23.43
FEIM.US	Frequency Electronics Inc	20240708	9	9.13	8.86	8.94	27469	8.94	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20240708	95.63	96.16	94.715	94.83	138051	94.83	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20240708	1.11	1.16	1.11	1.14	118186	1.14	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20240708	5.82	6.07	5.785	5.81	87767	5.81	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20240708	11.85	11.85	11.85	11.85	0	11.85
FFBC.US	First Financial Bancorp	20240708	21.86	22	21.66	21.76	347214	21.76	down	down	correct
FFBW.US	FFBW Inc	20240708	12.9	12.9	12.9	12.9	1050	12.9
FFIC.US	Flushing Financial Corporation	20240708	12.68	12.84	12.5	12.68	164133	12.68
FFIE.US	Faraday Future Intelligent Electric Inc	20240708	0.3945	0.423	0.3601	0.415	74957250	0.415	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20240708	0.04	0.0428	0.04	0.0405	69294	0.0405	up	up	correct
FFIN.US	First Financial Bankshares Inc	20240708	28.98	29.1	28.52	28.56	720426	28.56	down	up	incorrect
FFIV.US	F5 Networks Inc	20240708	172.16	173.33	171.49	173.14	368584	173.14	up	up	correct
FFNW.US	First Financial Northwest Inc	20240708	20.92	21.36	20.91	20.96	33150	20.96	up	up	correct
FFWM.US	First Foundation Inc	20240708	5.1	5.3	5.04	5.15	1028455	5.15	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20240708	8.96	9.03	8.9	9.03	12495	9.03	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20240708	18.219	18.5	18.219	18.26	1500	18.26	up	up	correct
FGEN.US	FibroGen Inc	20240708	0.725	0.85	0.71	0.8092	2942083	0.8092	up	up	correct
FGF.US	FG Financial Group Inc	20240708	0.9262	0.9738	0.8684	0.9298	45702	0.9298	up	up	correct
FGFPP.US	FG Financial Group Inc	20240708	14.8	14.81	14.6	14.6	2500	14.6	down	down	correct
FHB.US	First Hawaiian Inc	20240708	20.74	20.94	20.59	20.65	798151	20.65	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20240708	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20240708	17.25	17.44	17.12	17.12	12202	17.12	down	up	incorrect
FHTX.US	Foghorn Therapeutics Inc	20240708	5.28	5.42	4.8916	5	119835	5	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20240708	10.69	10.69	10.69	10.69	0	10.69
FIBK.US	First Interstate BancSystem Inc	20240708	27.42	27.555	27.02	27.19	536069	27.19	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20240708	10.36	10.45	10.36	10.45	2752	10.45	up	up	correct
FISI.US	Financial Institutions Inc	20240708	18.68	19.05	18.68	18.92	47499	18.92	up	up	correct
FITB.US	Fifth Third Bancorp	20240708	36.18	36.51	35.89	36.23	2840978	36.23	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20240708	25.7	25.7	25.61	25.61	15000	25.61	down	down	correct
FITBO.US	Fifth Third Bancorp	20240708	19.99	20.058	19.91	19.98	16600	19.98	down	down	correct
FITBP.US	Fifth Third Bancorp	20240708	23.25	23.3	23.19	23.19	7600	23.19	down	down	correct
FIVE.US	Five Below Inc	20240708	107.06	107.2	103.9	104.09	1382259	104.09	down	down	correct
FIVN.US	Five9 Inc	20240708	43.04	43.04	41.712	42.52	1070571	42.52	down	down	correct
FIZZ.US	National Beverage Corp	20240708	52.56	52.98	52.03	52.21	257719	52.21	down	down	correct
FKWL.US	Franklin Wireless Corp	20240708	3.5	3.53	3.45	3.47	8435	3.47	down	down	correct
FLEX.US	Flex Ltd	20240708	29.6	29.99	29.51	29.64	2420804	29.64	up	up	correct
FLGC.US	Flora Growth Corp	20240708	0.9388	0.95	0.9108	0.9274	78983	0.9274	down	down	correct
FLGT.US	Fulgent Genetics Inc	20240708	19.71	20.22	19.5461	20.18	148785	20.18	up	up	correct
FLIC.US	The First of Long Island Corporation	20240708	10.03	10.3	10.03	10.2	142686	9.9932	up	up	correct
FLL.US	Full House Resorts Inc	20240708	5.05	5.08	4.9761	5.02	50573	5.02	down	up	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20240708	17.58	17.95	16.855	17.19	2183009	17.19	down	down	correct
FLNT.US	Fluent Inc	20240708	3.55	3.7	3.46	3.56	15570	3.56	up	up	correct
FLUX.US	Flux Power Holdings Inc	20240708	3.14	3.43	3.14	3.4	61085	3.4	up	up	correct
FLWS.US	1	20240708	9.75	9.78	9.55	9.57	153491	9.57	down	down	correct
FLXS.US	Flexsteel Industries Inc	20240708	29.36	32.97	29.12	32.94	73877	32.94	up	down	incorrect
FLYW.US	Flywire Corporation	20240708	16.15	16.34	15.93	16.3	547752	16.3	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20240708	21.33	21.84	20.88	21.25	68794	21.25	down	down	correct
FMBH.US	First Mid Bancshares Inc	20240708	32.14	32.51	31.85	32.24	33350	32.24	up	up	correct
FMNB.US	Farmers National Banc Corp	20240708	12.17	12.27	12.12	12.17	40103	12.17
FNCH.US	Finch Therapeutics Group Inc	20240708	1.36	1.36	1.3	1.34	590	1.34	down	down	correct
FNKO.US	Funko Inc	20240708	9.35	9.66	9.35	9.64	392186	9.64	up	up	correct
FNLC.US	The First Bancorp Inc	20240708	23.68	24.03	23.615	23.99	12404	23.63	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20240708	11.21	11.21	11.21	11.21	0	11.21
FNWB.US	First Northwest Bancorp	20240708	9.7	9.7	9.4275	9.48	2730	9.48	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20240708	24.85	24.85	24.85	24.85	185	24.85
FOLD.US	Amicus Therapeutics Inc	20240708	10.14	10.23	9.98	10.17	1473938	10.17	up	up	correct
FONR.US	FONAR Corporation	20240708	16.375	16.5	16.02	16.06	11725	16.06	down	down	correct
FORA.US	Forian Inc	20240708	2.75	2.75	2.59	2.7	3866	2.7	down	down	correct
FORD.US	Forward Industries Inc	20240708	3.67	4.05	3.67	3.93	18743	3.93	up	up	correct
FORM.US	FormFactor Inc	20240708	62.9	63.625	61.5	61.94	474054	61.94	down	down	correct
FORR.US	Forrester Research Inc	20240708	16.75	17.19	16.75	17.1	127987	17.1	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20240708	76.2	76.2	76.2	76.2	449	76.2
FOSL.US	Fossil Group Inc	20240708	1.34	1.39	1.315	1.35	426338	1.35	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20240708	10.92	11.45	10.77	10.9	18700	10.9	down	down	correct
FOX.US	Fox Corporation	20240708	32.26	32.36	32.02	32.14	547025	32.14	down	down	correct
FOXA.US	Fox Corporation	20240708	34.73	34.76	34.49	34.52	2052977	34.52	down	down	correct
FOXF.US	Fox Factory Holding Corp	20240708	46.63	47.645	46.46	46.67	530312	46.67	up	down	incorrect
FPAY.US	FlexShopper Inc	20240708	1.17	1.18	1.15	1.164	20342	1.164	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20240708	27.42	27.45	27.31	27.31	1300	27.31	down	down	correct
FRBA.US	First Bank	20240708	12.32	12.54	12.26	12.3	27310	12.3	down	up	incorrect
FRBK.US	Republic First Bancorp Inc	20240708	0.001	0.006	0.001	0.0055	4103	0.0055	up	up	correct
FREE.US	Whole Earth Brands Inc	20240708	4.86	4.86	4.85	4.86	75803	4.86
FREEW.US	FREEW	20240708	0.0426	0.0588	0.0426	0.0588	0	0.0588	up	up	correct
FRHC.US	Freedom Holding Corp	20240708	76.84	77.2999	76.1751	76.29	33476	76.29	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20240708	11.5	11.5	11.5	11.5	0	11.5
FRME.US	First Merchants Corporation	20240708	32.79	33.015	32.45	32.52	199786	32.52	down	down	correct
FROG.US	JFrog Ltd	20240708	36.5	36.65	35.9901	36.12	385686	36.12	down	down	correct
FROPX.US	FROPX	20240708	19.54	19.54	19.54	19.54	0	19.31
FRPH.US	FRP Holdings Inc	20240708	27.97	28.1458	27.75	27.86	11481	27.86	down	down	correct
FRPT.US	Freshpet Inc	20240708	133.59	136.35	133.59	135.56	630830	135.56	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20240708	12.89	12.95	12.63	12.7	1363056	12.7	down	down	correct
FRST.US	Primis Financial Corp	20240708	10.45	10.57	10.33	10.36	31686	10.36	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20240708	1.02	1.04	1.0101	1.04	57722	1.04	up	up	correct
FSBC.US	Five Star Bancorp	20240708	23.02	23.28	22.96	23.09	23518	23.09	up	up	correct
FSBW.US	FS Bancorp Inc	20240708	33.4	34.16	33.4	33.96	14672	33.96	up	up	correct
FSEA.US	First Seacoast Bancorp	20240708	9	9	9	9	15448	9
FSFG.US	First Savings Financial Group Inc	20240708	17.94	18.2	17.85	17.85	3551	17.85	down	up	incorrect
FSLR.US	First Solar Inc	20240708	227.96	231.99	223.19	227.12	2220574	227.12	down	down	correct
FSTR.US	L.B. Foster Company	20240708	21.04	21.38	20.8	21.31	56023	21.31	up	up	correct
FSV.US	FirstService Corporation	20240708	153.4	154.18	152.32	154.06	61337	154.06	up	up	correct
FTCI.US	FTC Solar Inc	20240708	0.3207	0.3324	0.32	0.32	393773	0.32	down	up	incorrect
FTDR.US	Frontdoor Inc	20240708	34.27	34.78	33.53	33.54	471604	33.54	down	up	incorrect
FTEK.US	Fuel Tech Inc	20240708	1.03	1.08	1.02	1.04	69635	1.04	up	up	correct
FTFT.US	Future FinTech Group Inc	20240708	0.5034	0.5285	0.4702	0.4789	93820	0.4789	down	down	correct
FTHM.US	Fathom Holdings Inc	20240708	1.72	1.75	1.67	1.7	31500	1.7	down	down	correct
FTNT.US	Fortinet Inc	20240708	60.98	61.045	59.52	60.11	4845385	60.11	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20240708	6.3	6.33	6.02	6.05	975110	6.05	down	down	correct
FULT.US	Fulton Financial Corporation	20240708	16.46	16.51	16.325	16.36	1089517	16.36	down	down	correct
FULTP.US	Fulton Financial Corporation	20240708	17.95	17.984	17.7	17.7	8800	17.7	down	down	correct
FUNC.US	First United Corporation	20240708	20.73	20.73	20.06	20.4	17751	20.4	down	down	correct
FUND.US	Sprott Focus Trust Inc	20240708	7.48	7.55	7.48	7.5	42500	7.5	up	up	correct
FUSB.US	First US Bancshares Inc	20240708	9.25	9.38	9.1001	9.2	4821	9.2	down	down	correct
FUTU.US	Futu Holdings Limited	20240708	71.4	71.5	65.34	65.65	2014090	65.65	down	down	correct
FVCB.US	FVCBankcorp Inc	20240708	10.25	10.35	10.11	10.31	18130	10.31	up	up	correct
FWONA.US	Formula One Group	20240708	64.78	66.21	64.57	65.92	178600	65.92	up	up	correct
FWONK.US	Formula One Group	20240708	73	74.33	72.66	74.23	943000	74.23	up	up	correct
FWRD.US	Forward Air Corporation	20240708	18.79	19.48	18.73	19.33	800248	19.33	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20240708	15.89	16.71	15.89	16.69	1076547	16.69	up	up	correct
FXNC.US	First National Corporation	20240708	15.57	15.6	15.4	15.59	4600	15.59	up	down	incorrect
FYBR.US	Frontier Communications Parent Inc	20240708	26.01	26.14	25.4	25.61	1342797	25.61	down	up	incorrect
GABC.US	German American Bancorp Inc	20240708	34.28	34.575	34.07	34.08	76014	34.08	down	down	correct
GAIA.US	Gaia Inc	20240708	4.7	4.7	4.58	4.66	12652	4.66	down	down	correct
GAIN.US	Gladstone Investment Corporation	20240708	14.02	14.14	14.01	14.06	84366	14.06	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20240708	24.22	24.36	24.22	24.36	3400	24.36	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20240708	22.88	23.017	22.85	23.017	2400	23.017	up	up	correct
GALT.US	Galectin Therapeutics Inc	20240708	2.05	2.225	2.05	2.19	117068	2.19	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20240708	8.09	8.2	8.085	8.15	95220	8.15	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20240708	10.95	10.95	10.95	10.95	4400	10.95
GAMCU.US	Golden Arrow Merger Corp	20240708	11.72	11.72	11.72	11.72	200	11.72
GAMCW.US	Golden Arrow Merger Corp	20240708	0.1659	0.1659	0.1659	0.1659	518	0.1659
GAME.US	Engine Media Holdings Inc. Common Stock	20240708	1.26	1.26	1.2101	1.26	53810	1.26
GAN.US	GAN Limited	20240708	1.44	1.56	1.39	1.55	428980	1.55	up	up	correct
GANX.US	Gain Therapeutics Inc	20240708	1.17	1.19	1.11	1.12	200010	1.12	down	down	correct
GASS.US	StealthGas Inc	20240708	7.3	7.32	7.038	7.06	202554	7.06	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20240708	10.8	10.8	10.8	10.8	0	10.8
GATEU.US	Marblegate Acquisition Corp. Unit	20240708	10.62	10.62	10.62	10.62	0	10.62
GATEW.US	Marblegate Acquisition Corp. Warrant	20240708	0.037	0.037	0.037	0.037	0	0.037
GBCI.US	Glacier Bancorp Inc	20240708	36.78	36.99	36.26	36.29	448155	35.96	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20240708	15.82	15.945	15.77	15.93	1313837	15.93	up	up	correct
GBIO.US	Generation Bio Co	20240708	2.17	2.41	2.16	2.35	157298	2.35	up	up	correct
GBLI.US	Global Indemnity Group LLC	20240708	30.65	31.33	30.65	30.94	4050	30.94	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20240708	10.24	10.24	10.24	10.24	123	10.24
GBRGW.US	Goldenbridge Acquisition Limited	20240708	0.115	0.115	0.115	0.115	94	0.115
GCBC.US	Greene County Bancorp Inc	20240708	30.7	31.07	29.95	30.03	25902	30.03	down	down	correct
GCMG.US	GCM Grosvenor Inc	20240708	9.79	9.95	9.78	9.93	137231	9.93	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20240708	0.51	0.5545	0.49	0.5501	70588	0.5501	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20240708	22.95	22.95	22.95	22.95	0	22.95
GDEN.US	Golden Entertainment Inc	20240708	28.99	29.76	28.89	29.55	260363	29.55	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20240708	2.36	2.36	2.36	2.36	839	2.36
GDRX.US	GoodRx Holdings Inc	20240708	7.87	8.19	7.79	8.18	801931	8.18	up	up	correct
GDS.US	GDS Holdings Limited	20240708	10.97	11.95	10.84	11.82	2144856	11.82	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20240708	10.58	10.68	10.44	10.61	169657	10.61	up	up	correct
GECC.US	Great Elm Capital Corporation	20240708	10.2101	10.3899	10.06	10.0622	23581	10.0622	down	down	correct
GECCM.US	GECCM	20240708	25	25	25	25	0	25
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20240708	24.601	24.601	24.323	24.5	1000	24.5	down	down	correct
GEG.US	Great Elm Group Inc	20240708	1.76	1.77	1.76	1.77	473	1.77	up	up	correct
GENC.US	Gencor Industries Inc	20240708	18.525	18.7	18.15	18.56	35395	18.56	up	up	correct
GENE.US	Genetic Technologies Limited	20240708	1.38	1.39	1.23	1.29	52382	1.29	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20240708	8.92	9.075	8.7534	8.97	93137	8.97	up	up	correct
GERN.US	Geron Corporation	20240708	4.55	4.66	4.48	4.53	8940613	4.53	down	down	correct
GEVO.US	Gevo Inc	20240708	0.5579	0.5747	0.5444	0.5593	2509476	0.5593	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20240708	2.36	2.36	2.2399	2.25	50765	2.25	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20240708	53.45	54.3	53.12	53.49	1124800	53.49	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20240708	28.11	28.89	27.9	28.53	577209	28.53	up	up	correct
GH.US	Guardant Health Inc	20240708	28.5	28.7199	27.48	27.57	1502954	27.57	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20240708	11.77	11.895	10.52	10.98	76676	10.98	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20240708	9.83	10.15	9.83	10.0499	813	10.0499	up	down	incorrect
GIFI.US	Gulf Island Fabrication Inc	20240708	6.32	6.36	6.01	6.26	28358	6.26	down	down	correct
GIGM.US	GigaMedia Limited	20240708	1.27	1.275	1.27	1.27	1706	1.27
GIII.US	G	20240708	26.83	26.93	26.29	26.43	574374	26.43	down	down	correct
GILD.US	Gilead Sciences Inc	20240708	67.86	68.18	67.03	67.55	5747000	67.55	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20240708	4.5	4.6	4.47	4.47	183140	4.47	down	up	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20240708	4.05	4.1034	3.9301	3.975	58219	3.975	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20240708	24.53	24.53	24.53	24.53	0	24.53
GLAD.US	Gladstone Capital Corporation	20240708	23.75	24.05	23.735	24.03	139347	24.03	up	down	incorrect
GLBE.US	Global	20240708	35.85	36.65	35.22	36.47	590133	36.47	up	up	correct
GLBFX.US	GL Beyond Income Fund	20240708	0.38	0.38	0.38	0.38	0	0.38
GLBS.US	Globus Maritime Limited	20240708	1.89	1.9	1.84	1.85	36200	1.85	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20240708	4	4.1437	3.97	4.12	4339	4.12	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20240708	8.41	8.48	8.23	8.25	196547	8.25	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20240708	0.3111	0.3149	0.2901	0.2908	85721	0.2908	down	down	correct
GLNG.US	Golar LNG Limited	20240708	33.37	33.63	32.68	33.57	1145459	33.57	up	up	correct
GLPG.US	Galapagos NV	20240708	25.43	25.72	25.26	25.71	141357	25.71	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20240708	44.76	45.09	44.61	45.03	1390883	45.03	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20240708	12.12	12.7	12.1	12.39	83491	12.39	up	down	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20240708	24.13	24.13	24.13	24.13	0	24.13
GLSI.US	Greenwich LifeSciences Inc	20240708	16.83	17.1882	16.145	16.37	21193	16.37	down	down	correct
GLTO.US	Galecto Inc	20240708	0.498	0.535	0.4882	0.508	190628	0.508	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20240708	3.73	4.36	3.7	3.89	251430	3.89	up	up	correct
GLYC.US	GlycoMimetics Inc	20240708	0.263	0.294	0.262	0.2791	1789871	0.2791	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20240708	0.51	0.55	0.51	0.51	3900	0.51
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20240708	0.125	0.125	0.125	0.125	0	0.125
GMBLW.US	Esports Entertainment Group Inc	20240708	0.0071	0.0071	0.0071	0.0071	442	0.0071
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20240708	23.62	23.62	23.62	23.62	0	23.62
GNFT.US	Genfit SA	20240708	4.17	4.38	4.16	4.35	7303	4.35	up	up	correct
GNLN.US	Greenlane Holdings Inc	20240708	0.275	0.2892	0.2622	0.2892	551541	0.2892	up	up	correct
GNPX.US	Genprex Inc	20240708	1.87	1.95	1.85	1.86	32081	1.86	down	down	correct
GNSS.US	Genasys Inc	20240708	2.76	2.76	2.51	2.6	109238	2.6	down	up	incorrect
GNTX.US	Gentex Corporation	20240708	33.5	33.76	33.28	33.44	838651	33.44	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20240708	30.2	30.2	29.535	29.92	25321	29.92	down	down	correct
GO.US	Grocery Outlet Holding Corp	20240708	22.2	22.218	21.5	21.71	1482214	21.71	down	down	correct
GOCO.US	GoHealth Inc	20240708	10.24	10.24	9.8753	10.18	11290	10.18	down	up	incorrect
GOEV.US	Canoo Inc	20240708	2.19	2.3	2.15	2.26	2114864	2.26	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20240708	0.068	0.0712	0.0615	0.0616	33049	0.0616	down	down	correct
GOGL.US	Golden Ocean Group Limited	20240708	13.4	13.48	13.19	13.25	1309368	13.25	down	down	correct
GOGO.US	Gogo Inc	20240708	9.93	10.05	9.775	9.78	580116	9.78	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20240708	14.22	14.33	14.22	14.33	210946	14.33	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20240708	21.61	21.915	21.31	21.31	30300	21.31	down	down	correct
GOOG.US	Alphabet Inc	20240708	191.365	191.6791	189.32	190.48	12097610	190.48	down	down	correct
GOOGL.US	Alphabet Inc	20240708	189.895	190.17	187.78	189.03	21035891	189.03	down	down	correct
GOSS.US	Gossamer Bio Inc	20240708	1.08	1.16	1.0429	1.16	1785624	1.16	up	up	correct
GOVX.US	GeoVax Labs Inc	20240708	2.7	2.97	2.44	2.87	742460	2.87	up	up	correct
GOVXW.US	GeoVax Labs Inc	20240708	0.0899	0.117	0.0899	0.116	4231	0.116	up	up	correct
GP.US	GreenPower Motor Company Inc	20240708	1.12	1.34	1.12	1.29	216661	1.29	up	up	correct
GPRE.US	Green Plains Inc	20240708	14.43	14.95	14.43	14.87	769688	14.87	up	up	correct
GPRO.US	GoPro Inc	20240708	1.38	1.43	1.3705	1.42	1548856	1.42	up	up	correct
GRBK.US	Green Brick Partners Inc	20240708	54.05	54.915	53.69	54.83	367786	54.83	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20240708	3.14	3.37	3.06	3.09	101414	3.09	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20240708	11.25	11.25	10.5	10.605	5000	10.605	down	down	correct
GRFS.US	Grifols S.A	20240708	8.48	8.63	8.06	8.41	7580810	8.41	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20240708	25.08	25.08	25.08	25.08	0	25.08
GRIN.US	Grindrod Shipping Holdings Ltd	20240708	13.78	13.94	13.78	13.87	5572	13.87	up	up	correct
GRMN.US	Garmin Ltd	20240708	162.64	163.34	160.94	161.53	545854	161.53	down	down	correct
GRNQ.US	Greenpro Capital Corp	20240708	1.0036	1.0199	0.98	0.9801	14233	0.9801	down	up	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20240708	0.4016	0.42	0.385	0.3931	24090	0.3931	down	down	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20240708	4.65	4.65	4.65	4.65	609	4.65
GROW.US	U.S. Global Investors Inc	20240708	2.62	2.65	2.62	2.635	21672	2.635	up	up	correct
GRPN.US	Groupon Inc	20240708	14.49	15.15	14.43	14.55	780752	14.55	up	up	correct
GRTS.US	Gritstone bio Inc	20240708	0.5884	0.6772	0.5874	0.6046	2413099	0.6046	up	up	correct
GRTX.US	Galera Therapeutics Inc	20240708	0.135	0.148	0.127	0.13	330300	0.13	down	down	correct
GRVY.US	Gravity Co. Ltd	20240708	82.32	82.565	79.38	80.31	47119	80.31	down	down	correct
GRWG.US	GrowGeneration Corp	20240708	2.12	2.37	2.12	2.21	806723	2.21	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20240708	53.42	53.61	53	53.55	15748	53.55	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20240708	56.97	57.9	56.13	56.3	191614	56.3	down	down	correct
GSIT.US	GSI Technology Inc	20240708	2.78	2.9317	2.7	2.7	175070	2.7	down	down	correct
GSM.US	Ferroglobe PLC	20240708	5.69	5.79	5.65	5.71	959768	5.71	up	up	correct
GSRDX.US	GSRDX	20240708	8.25	8.25	8.25	8.25	0	8.25
GSREX.US	GSREX	20240708	8.25	8.25	8.25	8.25	0	8.25
GSRHX.US	GSRHX	20240708	8.71	8.71	8.71	8.71	0	8.71
GSRJX.US	GSRJX	20240708	8.26	8.26	8.26	8.26	0	8.26
GSRQX.US	GSRQX	20240708	8.41	8.41	8.41	8.41	0	8.41
GT.US	The Goodyear Tire & Rubber Company	20240708	10.88	11	10.78	10.86	3041726	10.86	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20240708	10.99	10.99	10.99	10.99	0	10.99
GTBP.US	GT Biopharma Inc	20240708	2.8	2.9376	2.7501	2.88	28211	2.88	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20240708	1.44	1.45	1.42	1.43	4739	1.43	down	down	correct
GTHX.US	G1 Therapeutics Inc	20240708	2.53	2.73	2.5	2.57	855263	2.57	up	up	correct
GTIM.US	Good Times Restaurants Inc	20240708	2.48	2.5105	2.47	2.48	6336	2.48
GTLB.US	GitLab Inc. Class A Common Stock	20240708	52.82	53.26	51.891	53	1895660	53	up	down	incorrect
GTX.US	Garrett Motion Inc	20240708	8.52	8.7399	8.49	8.65	741403	8.65	up	up	correct
GURE.US	Gulf Resources Inc	20240708	1.06	1.11	1.05	1.09	58655	1.09	up	up	correct
GVP.US	GSE Systems Inc	20240708	3.94	4.066	3.53	3.68	72503	3.68	down	up	incorrect
GWRS.US	Global Water Resources Inc	20240708	11.95	12.08	11.94	12.01	13023	12.01	up	up	correct
GYRO.US	Gyrodyne LLC	20240708	8.03	8.1	8	8.09	4157	8.09	up	up	correct
HA.US	Hawaiian Holdings Inc	20240708	12.68	13.03	12.6396	13.01	788351	13.01	up	up	correct
HAFC.US	Hanmi Financial Corporation	20240708	15.95	16.08	15.86	15.97	112994	15.97	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20240708	7.08	7.24	7.03	7.17	721500	7.17	up	up	correct
HALL.US	Hallmark Financial Services Inc	20240708	0.0026	0.0026	0.0026	0.0026	14	0.0026
HALO.US	Halozyme Therapeutics Inc	20240708	51.83	53.17	51.56	52.55	1634619	52.55	up	down	incorrect
HAS.US	Hasbro Inc	20240708	56.67	57.23	56.56	56.83	1122674	56.83	up	up	correct
HAYN.US	Haynes International Inc	20240708	58.82	59.37	58.82	58.96	67202	58.96	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20240708	12.95	13.06	12.815	12.99	20457789	12.99	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20240708	21.57	21.78	21.57	21.731	11100	21.731	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20240708	17.72	17.8	17.5	17.65	50200	17.65	down	up	incorrect
HBCP.US	Home Bancorp Inc	20240708	38.01	38.88	38.01	38.68	12744	38.68	up	up	correct
HBIO.US	Harvard Bioscience Inc	20240708	2.75	2.82	2.74	2.785	129360	2.785	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20240708	12.05	12.16	11.97	12.09	139240	12.09	up	up	correct
HBT.US	HBT Financial Inc	20240708	19.91	19.95	19.775	19.84	17220	19.84	down	down	correct
HCAT.US	Health Catalyst Inc	20240708	6.22	6.28	6.09	6.22	308784	6.22
HCKT.US	The Hackett Group Inc	20240708	21.24	21.75	21.24	21.61	81446	21.61	up	up	correct
HCM.US	HUTCHMED (China) Limited	20240708	17.4	17.47	16.64	16.7	170259	16.7	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20240708	10.79	10.82	10.6039	10.72	371257	10.72	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20240708	0.48	0.4869	0.46	0.4699	16038	0.4699	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20240708	10.58	10.58	10.57	10.58	20781	10.58
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20240708	10.71	10.71	10.71	10.71	0	10.71
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20240708	0.12	0.1493	0.113	0.125	132628	0.125	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20240708	0.659	0.659	0.582	0.582	12788	0.582	down	down	correct
HDSN.US	Hudson Technologies Inc	20240708	8.37	8.4969	8.3	8.32	295294	8.32	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20240708	13.77	14.01	13.75	13.78	141530	13.78	up	up	correct
HEES.US	H&E Equipment Services Inc	20240708	43.09	43.48	42.84	43.4	235649	43.4	up	up	correct
HELE.US	Helen of Troy Limited	20240708	88.4	90.1	88.255	89.01	510835	89.01	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20240708	1.07	1.07	1	1.04	14303	1.04	down	up	incorrect
HEPS.US	D	20240708	2.84	3.155	2.81	3.09	3048464	3.09	up	up	correct
HFFG.US	HF Foods Group Inc	20240708	2.81	2.87	2.7374	2.79	40344	2.79	down	down	correct
HFWA.US	Heritage Financial Corporation	20240708	17.34	17.41	17.17	17.26	72640	17.26	down	down	correct
HGBL.US	Heritage Global Inc	20240708	2.45	2.51	2.4399	2.5	27817	2.5	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20240708	11.5	11.5	11.5	11.5	0	11.5
HHGCU.US	HHG Capital Corp Unit	20240708	11.5	11.5	11.5	11.5	300	11.5
HHGCW.US	HHG Capital Corporation Warrant	20240708	0.0199	0.0251	0.0199	0.0199	2243	0.0199
HIBB.US	Hibbett Inc	20240708	87.25	87.29	87.2	87.23	319039	87.23	down	down	correct
HIFS.US	Hingham Institution for Savings	20240708	181.09	182	181	181.98	6018	181.98	up	up	correct
HIHO.US	Highway Holdings Limited	20240708	2.1	2.1	2.069	2.073	4205	2.073	down	down	correct
HIMX.US	Himax Technologies Inc	20240708	7.82	8.25	7.82	8.07	954019	8.07	up	up	correct
HITI.US	High Tide Inc. Common Shares	20240708	2.04	2.0602	2	2.02	487749	2.02	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20240708	3.4	3.51	3.2	3.42	7672123	3.42	up	up	correct
HLIT.US	Harmonic Inc	20240708	11.93	12.185	11.93	12.03	1082973	12.03	up	up	correct
HLMN.US	Hillman Solutions Corp	20240708	8.84	8.95	8.59	8.75	1568435	8.75	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20240708	127.57	128.52	125.69	126	233217	126	down	down	correct
HMNF.US	HMN Financial Inc	20240708	22.15	22.15	21.9794	21.9794	374	21.9794	down	up	incorrect
HMST.US	HomeStreet Inc	20240708	11.2	11.91	11.12	11.85	152042	11.85	up	up	correct
HNNA.US	Hennessy Advisors Inc	20240708	7.87	7.87	7.37	7.5	4606	7.5	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20240708	24.2	24.2	24.2	24.2	100	24.2
HNRG.US	Hallador Energy Company	20240708	7.34	7.42	7.08	7.39	437644	7.39	up	up	correct
HNST.US	The Honest Company Inc	20240708	2.95	3.05	2.89	3.01	1188705	3.01	up	up	correct
HOFT.US	Hooker Furniture Corporation	20240708	13.37	13.9199	13.37	13.66	30709	13.66	up	down	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20240708	2.9	3.09	2.9	3.04	15133	3.04	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20240708	0.0201	0.0382	0.0101	0.0101	4022	0.0101	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20240708	24.75	25.13	24.75	25.1	292398	25.1	up	up	correct
HOLX.US	Hologic Inc	20240708	74.1	74.57	73.99	74.53	1169554	74.53	up	up	correct
HON.US	Honeywell International Inc	20240708	211.89	213.23	211.02	211.63	1838096	211.63	down	down	correct
HONE.US	HarborOne Bancorp Inc	20240708	10.8	10.88	10.67	10.74	84329	10.6607	down	up	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20240708	22.72	22.88	21.91	22.09	10579860	22.09	down	up	incorrect
HOOK.US	HOOKIPA Pharma Inc	20240708	0.53	0.53	0.48	0.512	156710	5.12	down	down	correct
HOPE.US	Hope Bancorp Inc	20240708	10.33	10.51	10.3	10.37	405295	10.37	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20240708	0.95	0.95	0.8695	0.9023	92807	0.9023	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20240708	2.17	2.2899	2.01	2.18	346128	2.18	up	down	incorrect
HPK.US	HighPeak Energy Inc	20240708	14.65	15.13	14.635	14.99	263064	14.99	up	down	incorrect
HPKEW.US	HighPeak Energy Inc	20240708	4.2	4.58	4.18	4.18	2600	4.18	down	down	correct
HQI.US	HireQuest Inc	20240708	12.09	12.4083	12.01	12.02	9647	12.02	down	down	correct
HQY.US	HealthEquity Inc	20240708	82.14	82.76	81.46	81.57	480294	81.57	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20240708	32	33.228	31.7804	32.54	361468	32.54	up	up	correct
HROW.US	Harrow Health Inc	20240708	22.27	22.525	21.95	22.46	273095	22.46	up	down	incorrect
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20240708	25.36	25.47	25.36	25.46	2800	25.46	up	up	correct
HRTX.US	Heron Therapeutics Inc	20240708	2.87	3.12	2.86	2.97	2345512	2.97	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20240708	12.1	12.33	12.1	12.28	476171	12.28	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20240708	0.9258	1	0.92	0.95	22371	0.95	up	up	correct
HSIC.US	Henry Schein Inc	20240708	65.23	65.72	64.63	64.75	595132	64.75	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20240708	31.49	32.1	31.305	31.35	114438	31.35	down	down	correct
HSON.US	Hudson Global Inc	20240708	18.6	18.6	16.7178	17.4	18596	17.4	down	down	correct
HST.US	Host Hotels & Resorts Inc	20240708	17.6	17.75	17.5	17.69	5499600	17.69	up	down	incorrect
HSTM.US	HealthStream Inc	20240708	27.36	27.83	27.32	27.79	108591	27.79	up	down	incorrect
HSTO.US	Histogen Inc	20240708	0.25	0.25	0.25	0.25	300	0.25
HTBI.US	HomeTrust Bancshares Inc	20240708	29.11	29.19	28.75	28.93	26578	28.93	down	down	correct
HTBK.US	Heritage Commerce Corp	20240708	8.31	8.395	8.27	8.39	284756	8.39	up	up	correct
HTHT.US	Huazhu Group Limited	20240708	31.67	31.9	30.77	30.85	2964463	30.85	down	down	correct
HTIA.US	Healthcare Trust Inc	20240708	14.63	14.655	14.25	14.46	17400	14.46	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20240708	13.95	14.029	13.93	13.93	1100	13.93	down	down	correct
HTLD.US	Heartland Express Inc	20240708	12.3	12.39	12.06	12.2	378078	12.2	down	down	correct
HTLF.US	Heartland Financial USA Inc	20240708	43.78	44.21	43.42	43.52	179854	43.52	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20240708	25	25.05	25	25.05	2500	25.05	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20240708	0.83	0.88	0.8	0.8459	172156	0.8459	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20240708	0.045	0.049	0.045	0.046	24800	0.046	up	up	correct
HUBG.US	Hub Group Inc	20240708	42.47	42.64	41.83	42.03	329687	42.03	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20240708	2.44	2.44	2.3001	2.37	9772	2.37	down	down	correct
HUGE.US	FSD Pharma Inc	20240708	0.1399	0.1499	0.135	0.1499	947330	0.1499	up	up	correct
HUIZ.US	Huize Holding Limited	20240708	0.9996	1.01	0.9996	1.01	34777	1.01	up	up	correct
HUMA.US	Humacyte Inc	20240708	5.37	5.89	5.345	5.67	3714781	5.67	up	up	correct
HUMAW.US	Humacyte Inc	20240708	1.8	1.8838	1.74	1.8838	35002	1.8838	up	down	incorrect
HURC.US	Hurco Companies Inc	20240708	15.43	15.5	15.02	15.06	7128	15.06	down	down	correct
HURN.US	Huron Consulting Group Inc	20240708	98.17	98.69	97.75	98.3	145881	98.3	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20240708	16.73	17.6697	16.65	17.48	5171068	17.48	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20240708	20.06	20.2	20.06	20.2	6629	20.2	up	up	correct
HWC.US	Hancock Whitney Corporation	20240708	46.46	46.58	45.48	45.51	440796	45.51	down	down	correct
HWCPZ.US	HWCPZ	20240708	23.102	23.288	23.1	23.14	12900	23.14	up	up	correct
HWKN.US	Hawkins Inc	20240708	90.52	92.91	89.59	90.86	96672	90.86	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20240708	10.527	10.55	10.52	10.54	10014	10.54	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20240708	0.6711	0.6899	0.66	0.6655	80203	0.6655	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20240708	2.57	2.5898	2.41	2.49	129021	2.49	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20240708	0.022	0.025	0.02	0.022	114200	0.022
HYMCW.US	Hycroft Mining Holding Corporation	20240708	0.015	0.0174	0.0132	0.0154	120913	0.0154	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20240708	0.32	0.3541	0.32	0.3448	413797	0.3448	up	up	correct
HYZNW.US	HYZON Motors Inc	20240708	0.014	0.0165	0.0124	0.0165	30900	0.0165	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20240708	28.93	29.21	28.545	28.69	969796	28.69	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20240708	9.62	9.775	9.52	9.76	903968	9.76	up	up	correct
IBCP.US	Independent Bank Corporation	20240708	25.83	26.15	25.79	25.95	57736	25.95	up	down	incorrect
IBEX.US	IBEX Limited	20240708	15.66	16.079	15.62	15.75	65972	15.75	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20240708	125.1	125.6347	123.1301	123.47	502351	123.47	down	down	correct
IBOC.US	International Bancshares Corporation	20240708	56.94	57.26	56.14	56.19	169348	56.19	down	down	correct
IBRX.US	ImmunityBio Inc	20240708	6.4	6.77	6.4	6.64	1841871	6.64	up	up	correct
IBTX.US	Independent Bank Group Inc	20240708	45.2	45.6	44.8	44.96	140942	44.96	down	down	correct
ICAD.US	iCAD Inc	20240708	1.2	1.2798	1.2	1.23	155858	1.23	up	up	correct
ICCC.US	ImmuCell Corporation	20240708	4.1501	4.2908	4.15	4.29	8120	4.29	up	up	correct
ICCH.US	ICC Holdings Inc	20240708	22.677	22.85	22.65	22.65	4039	22.65	down	down	correct
ICCM.US	Icecure Medical	20240708	0.733	0.768	0.73	0.748	62725	0.748	up	up	correct
ICFI.US	ICF International Inc	20240708	134.42	135.84	132.58	132.77	85650	132.77	down	down	correct
ICHR.US	Ichor Holdings Ltd	20240708	40.78	42.47	40.625	41.8	409994	41.8	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20240708	1.38	1.4	1.371	1.39	12887	1.39	up	down	incorrect
ICLR.US	ICON Public Limited Company	20240708	321.99	322.68	317.18	320.92	322843	320.92	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20240708	3.32	3.39	3.32	3.38	19400	3.38	up	down	incorrect
ICUI.US	ICU Medical Inc	20240708	118.88	122.07	118.5	121.97	240029	121.97	up	up	correct
IDCC.US	InterDigital Inc	20240708	120.67	123.135	120.52	121.48	594106	121.0792	up	up	correct
IDEX.US	Ideanomics Inc	20240708	0.93	0.9309	0.9003	0.9134	77242	0.9134	down	down	correct
IDN.US	Intellicheck Inc	20240708	3.53	3.5497	3.4	3.48	61064	3.48	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20240708	486.46	487.32	481.53	483.73	225000	483.73	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20240708	39.28	41.33	35.58	39.51	5176750	39.51	up	up	correct
IEP.US	Icahn Enterprises L.P	20240708	16.71	17.39	16.6092	17.11	1277533	17.11	up	up	correct
IESC.US	IES Holdings Inc	20240708	141.3	145.22	140.97	141.61	110974	141.61	up	up	correct
IFBD.US	Infobird Co. Ltd	20240708	2.93	3.26	2.8	3.16	88701	3.16	up	up	correct
IFMK.US	iFresh Inc	20240708	0.0007	0.0007	0.0007	0.0007	0	0.0007
IFRX.US	InflaRx N.V	20240708	1.6	1.67	1.53	1.57	82558	1.57	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20240708	14.08	14.69	14.02	14.515	73680	14.515	up	up	correct
IGMS.US	IGM Biosciences Inc	20240708	6.42	6.875	6.33	6.7	203170	6.7	up	up	correct
IHRT.US	iHeartMedia Inc	20240708	1.08	1.135	1.06	1.1	434464	1.1	up	up	correct
III.US	Information Services Group Inc	20240708	3.02	3.06	2.99	3.01	59628	3.01	down	down	correct
IIIV.US	i3 Verticals Inc	20240708	22.15	22.46	21.78	22.45	188507	22.45	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20240708	1.37	1.385	1.32	1.32	21371	1.32	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20240708	0.63	0.63	0.63	0.63	0	0.63
IKNA.US	Ikena Oncology Inc	20240708	1.64	1.68	1.63	1.63	137176	1.63	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20240708	1.2	1.39	1.2	1.35	41126	1.35	up	up	correct
ILMN.US	Illumina Inc	20240708	109.33	110.225	107.7582	107.84	1949910	107.84	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20240708	3.43	3.54	3.42	3.52	635489	3.52	up	up	correct
IMAB.US	I	20240708	1.6	1.63	1.51	1.56	104868	1.56	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20240708	11.5	11.5	11.5	11.5	747	11.5
IMAQU.US	International Media Acquisition Corp. Unit	20240708	11.38	12	11.38	12	790	12	up	up	correct
IMAQW.US	International Media Acquisition Corp. Warrants	20240708	0.0068	0.0139	0.0068	0.0139	1900	0.0139	up	down	incorrect
IMCC.US	IM Cannabis Corp	20240708	0.41	0.4169	0.3501	0.355	40591	2.13	down	down	correct
IMCR.US	Immunocore Holdings plc	20240708	37.18	38.01	36.8	37.46	523600	37.46	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20240708	67.82	69.2	67.82	69.06	82423	68.897	up	up	correct
IMMP.US	Immutep Limited	20240708	2	2.02	1.94	1.96	132481	1.96	down	down	correct
IMMR.US	Immersion Corporation	20240708	9.7	10.22	9.7	10	829617	10	up	up	correct
IMNM.US	Immunome Inc	20240708	12.12	12.66	12.04	12.2	656047	12.2	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20240708	26.66	26.81	26.6194	26.64	9302	26.64	down	down	correct
IMRN.US	Immuron Limited	20240708	2.245	2.245	2.04	2.105	1923	2.105	down	down	correct
IMRX.US	Immuneering Corporation	20240708	1.11	1.17	1.1	1.12	146610	1.12	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20240708	1.882	1.882	1.75	1.78	3902	1.78	down	down	correct
IMTX.US	Immatics N.V	20240708	11.82	12.1	11.635	11.85	165499	11.85	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20240708	2.93	2.93	2.81	2.8101	4304	2.8101	down	down	correct
IMUX.US	Immunic Inc	20240708	1.1	1.19	1.0901	1.16	173970	1.16	up	up	correct
IMVT.US	Immunovant Inc	20240708	27.12	27.84	26.74	27.65	724214	27.65	up	up	correct
IMXI.US	International Money Express Inc	20240708	20.4	20.485	20.09	20.26	105646	20.26	down	up	incorrect
INAB.US	IN8bio Inc. Common Stock	20240708	0.805	0.83	0.8	0.8225	175906	0.8225	up	up	correct
INBK.US	First Internet Bancorp	20240708	27.08	28.52	27.08	28.5	75718	28.5	up	down	incorrect
INBKZ.US	INBKZ	20240708	24.75	24.95	24.75	24.815	1900	24.815	up	up	correct
INBX.US	Inhibrx Inc	20240708	12.92	14.32	12.92	13.61	136977	13.61	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20240708	2.34	2.38	2.26	2.32	29763	2.32	down	down	correct
INCY.US	Incyte Corporation	20240708	57.36	58.62	57.17	58.17	2669763	58.17	up	down	incorrect
INDB.US	Independent Bank Corp	20240708	48.71	48.7129	47.43	47.89	292958	47.89	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20240708	6.39	6.54	6.28	6.37	2658181	6.37	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20240708	2.2	2.22	2.1	2.11	6382	2.11	down	down	correct
INFN.US	Infinera Corporation	20240708	6.2	6.22	6.1	6.12	5377106	6.12	down	down	correct
INGN.US	Inogen Inc	20240708	8.31	8.95	8.31	8.82	162881	8.82	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20240708	0.9	0.92	0.8701	0.89	46445	0.89	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20240708	0.252	0.2628	0.251	0.2593	94265	0.2593	up	up	correct
INMB.US	INmune Bio Inc	20240708	7.87	7.93	7.2	7.69	259883	7.69	down	down	correct
INMD.US	InMode Ltd	20240708	17.4	17.63	17.25	17.41	1269265	17.41	up	up	correct
INN.US	PF	20240708	20.01	20.436	19.96	20.18	8151	20.18	up	up	correct
INNV.US	InnovAge Holding Corp	20240708	5.19	5.5909	5.171	5.37	70721	5.37	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20240708	8.98	9.48	8.62	8.68	458823	8.68	down	down	correct
INOD.US	Innodata Inc	20240708	15.25	17.5499	15.1613	16.85	875963	16.85	up	up	correct
INOV.US	Inovalon Holdings Inc	20240708	28.68	28.68	28.67	28.6734	6986	28.6734	down	down	correct
INSE.US	Inspired Entertainment Inc	20240708	8.64	8.99	8.58	8.93	91169	8.93	up	up	correct
INSG.US	Inseego Corp	20240708	10.71	11.3	10.64	10.77	139454	10.77	up	up	correct
INSM.US	Insmed Incorporated	20240708	69.59	70.75	67.92	70.05	2679797	70.05	up	up	correct
INTA.US	Intapp Inc. Common Stock	20240708	34.49	35.66	34.32	34.97	575922	34.97	up	up	correct
INTC.US	Intel Corporation	20240708	33.03	34.09	32.82	33.99	82315938	33.99	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20240708	10.79	10.79	10.79	10.79	0	10.79
INTG.US	The InterGroup Corporation	20240708	21.22	22.04	21.22	22.04	8550	22.04	up	up	correct
INTU.US	Intuit Inc	20240708	660.58	663.09	655.94	659.58	1022500	658.6673	down	down	correct
INTZ.US	Intrusion Inc	20240708	1.13	1.13	1.1	1.11	35457	1.11	down	down	correct
INVA.US	Innoviva Inc	20240708	16.44	16.645	16.38	16.43	511135	16.43	down	up	incorrect
INVE.US	Identiv Inc	20240708	4.08	4.1669	4.07	4.07	18124	4.07	down	down	correct
INVO.US	INVO Bioscience Inc	20240708	0.78	0.78	0.7501	0.7799	20957	0.7799	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20240708	0.94	0.9855	0.92	0.9496	2627105	0.9496	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20240708	0.14	0.3	0.14	0.29	4900	0.29	up	up	correct
INZY.US	Inozyme Pharma Inc	20240708	4.52	4.7	4.52	4.6	287551	4.6	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20240708	1.2	1.225	1.16	1.17	51690	1.17	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20240708	0.298	0.33	0.28	0.317	80761	5.706	up	down	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20240708	46.37	47.35	45.425	47.24	1072157	47.24	up	up	correct
IOSP.US	Innospec Inc	20240708	121.7	123.95	121.7	122.63	147248	122.63	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20240708	7.35	7.5	7.19	7.3	5166386	7.3	down	up	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20240708	0.99	1	0.98	1	45006	1	up	up	correct
IPAR.US	Inter Parfums Inc	20240708	114.62	116.27	114.38	115.44	112660	115.44	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20240708	0.4903	0.4999	0.4633	0.4845	17767	0.4845	down	down	correct
IPGP.US	IPG Photonics Corporation	20240708	85.28	86.0955	85.18	85.46	162977	85.46	up	up	correct
IPHA.US	Innate Pharma S.A	20240708	2.12	2.1563	2.12	2.15	1325	2.15	up	up	correct
IPSC.US	Century Therapeutics Inc.	20240708	2.19	2.39	2.19	2.3	132250	2.3	up	up	correct
IPW.US	iPower Inc.	20240708	1.76	1.8127	1.68	1.76	224652	1.76
IPWR.US	Ideal Power Inc	20240708	6.88	7.65	6.75	7.65	34453	7.65	up	up	correct
IQ.US	iQIYI Inc	20240708	3.8	3.81	3.67	3.73	7918619	3.73	down	down	correct
IRBT.US	iRobot Corporation	20240708	8.54	9.113	8.48	8.82	977139	8.82	up	down	incorrect
IRDM.US	Iridium Communications Inc	20240708	26.7	26.9	26.525	26.62	637810	26.62	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20240708	15.418	15.75	14.23	14.63	20079240	14.63	down	up	incorrect
IRIX.US	IRIDEX Corporation	20240708	2.0306	2.0748	1.94	1.98	50743	1.98	down	down	correct
IRMD.US	IRadimed Corporation	20240708	43.99	44.3	43.62	43.94	39936	43.94	down	down	correct
IRTC.US	iRhythm Technologies Inc	20240708	100.33	102.12	95.86	95.9	288549	95.9	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20240708	6.54	6.78	6.42	6.57	1660884	6.57	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20240708	0.3079	0.308	0.2715	0.279	266293	0.279	down	down	correct
ISRG.US	Intuitive Surgical Inc	20240708	442.04	445.96	441.56	444.53	1280739	444.53	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20240708	5.65	5.725	5.56	5.56	18640	5.56	down	down	correct
ISTR.US	Investar Holding Corporation	20240708	15.07	15.49	15	15.43	40143	15.43	up	up	correct
ITCI.US	Intra	20240708	69.53	71.72	68.98	71.56	839172	71.56	up	up	correct
ITI.US	Iteris Inc	20240708	4.25	4.39	4.25	4.36	87412	4.36	up	up	correct
ITIC.US	Investors Title Company	20240708	181	181.01	178.37	178.72	14501	178.72	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20240708	14.11	14.67	13.87	14.66	444540	14.66	up	up	correct
ITRI.US	Itron Inc	20240708	100.39	100.515	98.375	98.79	378808	98.79	down	down	correct
ITRM.US	Iterum Therapeutics plc	20240708	1.15	1.3199	1.15	1.3	155034	1.3	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20240708	24.52	24.88	24.49	24.53	32399	24.53	up	up	correct
IVA.US	Inventiva S.A	20240708	2.6	2.6799	2.58	2.63	30236	2.63	up	up	correct
IVAC.US	Intevac Inc	20240708	3.75	3.8199	3.72	3.78	93958	3.78	up	down	incorrect
IXAQU.US	IX Acquisition Corp. Unit	20240708	10.66	10.66	10.66	10.66	0	10.66
IZEA.US	IZEA Worldwide Inc	20240708	2.21	2.4	2.1101	2.24	45574	2.24	up	up	correct
JACK.US	Jack in the Box Inc	20240708	49.81	50.35	49.335	49.55	345069	49.55	down	down	correct
JAGX.US	Jaguar Health Inc	20240708	3.67	4	3.61	3.98	834800	3.98	up	up	correct
JAKK.US	JAKKS Pacific Inc	20240708	17.91	18.48	17.9021	18.28	94004	18.28	up	up	correct
JAMF.US	Jamf Holding Corp	20240708	17.24	17.49	17.035	17.21	293782	17.21	down	down	correct
JAN.US	JanOne Inc	20240708	2.045	2.0699	1.72	1.9	254131	1.9	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20240708	40.79	43.96	39.16	39.45	447011	39.45	down	up	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20240708	102.03	102.34	100.65	100.71	500054	100.71	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20240708	159.46	159.8999	156.18	158.04	625482	158.04	down	down	correct
JBLU.US	JetBlue Airways Corporation	20240708	5.89	5.93	5.78	5.87	5080145	5.87	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20240708	94.95	94.95	92.53	92.61	31750	92.61	down	up	incorrect
JCTCF.US	Jewett	20240708	4.8997	5.03	4.8495	4.8495	5319	4.8495	down	down	correct
JD.US	JD.com Inc	20240708	26.5	26.52	26.24	26.47	6177900	26.47	down	up	incorrect
JFIN.US	Jiayin Group Inc	20240708	6.29	6.29	6.15	6.25	20573	6.25	down	down	correct
JFU.US	9F Inc	20240708	2	2.11	2	2.03	2155	2.03	up	up	correct
JG.US	Aurora Mobile Limited	20240708	2.61	2.61	2.5875	2.59	1152	2.59	down	down	correct
JJSF.US	J & J Snack Foods Corp	20240708	166.94	168.3	164.45	164.63	98400	164.63	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20240708	163.29	164.99	162.82	164.34	380840	164.34	up	up	correct
JOUT.US	Johnson Outdoors Inc	20240708	34.38	34.47	33.84	33.95	35788	33.6188	down	up	incorrect
JPM.US	PM	20240708	19.36	19.37	19.26	19.26	74832	19.26	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20240708	2.88	2.9799	2.88	2.968	8182	2.968	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20240708	7.38	7.47	7.13	7.16	349014	7.16	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20240708	19.34	19.34	19.15	19.26	15500	19.26	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20240708	23.69	23.69	20.89	21.12	139600	21.12	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20240708	0.18	0.2	0.18	0.2	1682	0.2	up	up	correct
JVA.US	Coffee Holding Co. Inc	20240708	2.1	2.3119	2.0601	2.18	42982	2.18	up	up	correct
JWEL.US	Jowell Global Ltd	20240708	2.16	2.16	1.96	2	1101	2	down	down	correct
JYNT.US	The Joint Corp	20240708	13.24	13.2987	12.81	13.01	25316	13.01	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20240708	2.53	3.15	2.33	3.15	67365	3.15	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20240708	6.99	7.2	6.81	6.81	98082	6.81	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20240708	87.94	90.64	87.94	90.44	152850	90.44	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20240708	11.91	12.43	11.72	12.2	305847	12.2	up	up	correct
KARO.US	Karooooo Ltd	20240708	31.99	32.9999	31.99	32.82	4556	32.82	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20240708	1.28	1.3	1.21	1.28	612022	1.28
KBNT.US	Kubient Inc	20240708	0.0001	0.0002	0.0001	0.0002	2988	0.0002	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20240708	2.55	2.605	2.505	2.55	618900	2.55
KDP.US	Keurig Dr Pepper Inc	20240708	32.54	32.64	32.17	32.29	12207000	32.29	down	down	correct
KE.US	Kimball Electronics Inc	20240708	21.18	21.4	21.07	21.08	87548	21.08	down	down	correct
KELYA.US	Kelly Services Inc	20240708	21.33	21.65	21.21	21.56	218694	21.56	up	up	correct
KELYB.US	Kelly Services Inc	20240708	21.6	21.6	21.6	21.6	0	21.6
KEQU.US	Kewaunee Scientific Corporation	20240708	45.2	45.2	42.1595	43.68	35385	43.68	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20240708	3.048	3.06	3.048	3.06	1104	3.06	up	up	correct
KFRC.US	Kforce Inc	20240708	61.68	62.38	61.37	61.75	68713	61.75	up	up	correct
KHC.US	The Kraft Heinz Company	20240708	32.09	32.26	31.97	32.1	5870700	32.1	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20240708	31.17	31.77	30.68	31.71	70959	31.71	up	down	incorrect
KINS.US	Kingstone Companies Inc	20240708	4.93	4.9999	4.86	4.86	12547	4.86	down	down	correct
KIRK.US	Kirkland's Inc	20240708	1.61	1.66	1.6	1.62	102184	1.62	up	up	correct
KLAC.US	KLA Corporation	20240708	857.12	869.055	854.55	866.55	438793	866.55	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20240708	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20240708	49.4	50.4	49.27	49.4	276847	49.4
KLTR.US	Kaltura Inc. Common Stock	20240708	1.16	1.2	1.14	1.15	79104	1.15	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20240708	4.69	4.92	4.69	4.9	145548	4.9	up	up	correct
KMDA.US	Kamada Ltd	20240708	5.67	5.88	5.63	5.71	66013	5.71	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20240708	2	2.05	1.95	1.9763	138801	1.9763	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20240708	19.6	19.98	19.38	19.86	545221	19.86	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20240708	385.46	386.97	379.11	379.62	116786	379.62	down	down	correct
KOD.US	Kodiak Sciences Inc	20240708	2.37	2.49	2.36	2.46	289989	2.46	up	up	correct
KOPN.US	Kopin Corporation	20240708	0.97	0.99	0.88	0.88	1003442	0.88	down	up	incorrect
KOSS.US	Koss Corporation	20240708	11.62	11.95	9.5	10.49	10111280	10.49	down	down	correct
KPLT.US	Katapult Holdings Inc	20240708	16.1	16.672	15.545	16.01	35262	16.01	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20240708	0.0185	0.0185	0.0135	0.014	15159	0.014	down	up	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20240708	4.48	4.54	4.4004	4.44	11842	4.44	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20240708	0.83	0.8505	0.7851	0.7901	1338911	0.7901	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20240708	2.22	2.22	2.22	2.22	0	2.22
KRKR.US	36Kr Holdings Inc	20240708	0.299	0.302	0.287	0.298	113100	0.298	down	down	correct
KRMD.US	Repro Med Systems Inc	20240708	2.53	2.63	2.48	2.5	80293	2.5	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20240708	11.02	11.02	11.02	11.02	652	11.02
KRNLU.US	Kernel Group Holdings Inc	20240708	11.2	11.2	11.05	11.05	400	11.05	down	up	incorrect
KRNLW.US	Kernel Group Holdings Inc	20240708	0.13	0.1499	0.1292	0.1499	70062	0.1499	up	up	correct
KRNT.US	Kornit Digital Ltd	20240708	14.91	15.59	14.8	15.58	128075	15.58	up	up	correct
KRNY.US	Kearny Financial Corp	20240708	5.81	5.865	5.75	5.86	294610	5.86	up	up	correct
KRON.US	Kronos Bio Inc	20240708	1.2	1.24	1.16	1.24	120245	1.24	up	up	correct
KROS.US	Keros Therapeutics Inc	20240708	42.88	43.27	41.66	41.68	321286	41.68	down	down	correct
KRT.US	Karat Packaging Inc	20240708	27.46	27.67	27.1	27.26	43227	27.26	down	down	correct
KRUS.US	Kura Sushi USA Inc	20240708	60.04	62.28	58.96	61.96	293401	61.96	up	up	correct
KRYS.US	Krystal Biotech Inc	20240708	186.49	192.49	186.49	191.29	313284	191.29	up	up	correct
KTCC.US	Key Tronic Corporation	20240708	3.7	3.74	3.595	3.7	43351	3.7
KTOS.US	Kratos Defense & Security Solutions Inc	20240708	20.81	21.28	20.749	20.78	642247	20.78	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20240708	0.33	0.3375	0.2731	0.2795	8304120	0.2795	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20240708	5	5.3099	5	5.1501	3680	5.1501	up	up	correct
KURA.US	Kura Oncology Inc	20240708	20.3	20.58	19.86	19.99	636960	19.99	down	down	correct
KVHI.US	KVH Industries Inc	20240708	4.58	4.58	4.41	4.41	70676	4.41	down	down	correct
KXIN.US	Kaixin Auto Holdings	20240708	0.131	0.138	0.1291	0.135	1135208	0.135	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20240708	30.79	32.07	30.41	31.96	498410	31.96	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20240708	0.2005	0.208	0.1951	0.1992	206025	0.1992	down	down	correct
KZR.US	Kezar Life Sciences Inc	20240708	0.575	0.597	0.5471	0.5472	380225	0.5472	down	down	correct
LAKE.US	Lakeland Industries Inc	20240708	22.99	22.99	22.2434	22.44	41540	22.44	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20240708	118.84	119.39	118.08	118.82	266152	118.82	down	down	correct
LANC.US	Lancaster Colony Corporation	20240708	190.11	190.68	186.78	186.9	98996	186.9	down	down	correct
LAND.US	Gladstone Land Corporation	20240708	13.64	13.78	13.62	13.7	151011	13.7	up	up	correct
LANDM.US	Gladstone Land Corporation	20240708	24.2	24.2	24.15	24.188	4700	24.188	down	down	correct
LANDO.US	Gladstone Land Corporation	20240708	20.6	20.96	20.6	20.64	19900	20.64	up	up	correct
LARAX.US	LARAX	20240708	8.98	8.98	8.98	8.98	0	8.98
LARK.US	Landmark Bancorp Inc	20240708	19.43	19.72	19.26	19.72	1864	19.72	up	up	correct
LASR.US	nLIGHT Inc	20240708	11.12	11.47	11.05	11.39	289894	11.39	up	down	incorrect
LAUR.US	Laureate Education Inc	20240708	14.66	14.95	14.57	14.65	784106	14.65	down	down	correct
LAZR.US	Luminar Technologies Inc	20240708	1.56	1.62	1.52	1.545	6970900	1.545	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20240708	35.63	36.36	30.335	31.58	1363343	31.58	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20240708	54.13	54.315	52.18	52.4	205589	52.4	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20240708	54.47	54.67	52.43	52.66	1185441	52.66	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20240708	22.94	22.94	22.585	22.7	6300	22.7	down	down	correct
LBTYA.US	Liberty Global plc	20240708	17.74	17.92	17.655	17.77	1152734	17.77	up	up	correct
LBTYB.US	Liberty Global plc	20240708	17.63	17.63	17.63	17.63	300	17.63
LBTYK.US	Liberty Global plc	20240708	18.04	18.265	18.025	18.12	2054512	18.12	up	up	correct
LCAPW.US	Lionheart Acquisition Corporation II	20240708	0.04	0.04	0.04	0.04	1	0.04
LCID.US	Lucid Group Inc. Common Stock	20240708	3.13	3.2	2.94	3.16	61558700	3.16	up	up	correct
LCNB.US	LCNB Corp	20240708	13.23	13.33	13.0356	13.2	15836	13.2	down	down	correct
LCRDX.US	LCRDX	20240708	8.99	8.99	8.99	8.99	0	8.99
LCRUX.US	LCRUX	20240708	8.99	8.99	8.99	8.99	0	8.99
LCUT.US	Lifetime Brands Inc	20240708	7.07	7.49	7.07	7.45	108021	7.45	up	up	correct
LE.US	Lands' End Inc	20240708	13.4	14.42	13.37	14.39	154082	14.39	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20240708	185.34	186.81	185.21	186.25	332826	186.25	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20240708	1.33	1.3699	1.29	1.34	11598	1.34	up	up	correct
LEE.US	Lee Enterprises Incorporated	20240708	11.32	11.32	10.68	10.75	12515	10.75	down	down	correct
LEGH.US	Legacy Housing Corporation	20240708	22.52	22.91	22.5	22.86	55383	22.86	up	up	correct
LEGN.US	Legend Biotech Corporation	20240708	46.37	47.73	46.31	47.41	447905	47.41	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20240708	45.89	45.89	45.89	45.89	0	45.89
LESL.US	Leslie's Inc	20240708	3.73	3.74	3.12	3.21	8370239	3.21	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20240708	2.7	2.782	2.53	2.58	168741	2.58	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20240708	1.15	1.15	1.15	1.15	2213	1.15
LFMD.US	LifeMD Inc	20240708	6.52	6.89	6.52	6.61	462276	6.61	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20240708	22.8	22.8	21.45	22.57	10100	22.57	down	up	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20240708	5.21	5.27	5.08	5.08	873036	5.08	down	up	incorrect
LFUS.US	Littelfuse Inc	20240708	251.28	253.75	251	252.8	93156	252.8	up	up	correct
LFVN.US	LifeVantage Corporation	20240708	5.99	5.99	5.51	5.51	78565	5.51	down	down	correct
LGHL.US	Lion Group Holding Ltd	20240708	0.41	0.41	0.381	0.3813	306930	0.3813	down	up	incorrect
LGHLW.US	Lion Financial Group Limited	20240708	0.0079	0.0088	0.007	0.0085	250018	0.0085	up	up	correct
LGIH.US	LGI Homes Inc	20240708	85.72	87.06	84.98	86.98	234202	86.98	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20240708	85.89	92.9	85.18	86.88	215800	86.88	up	up	correct
LGO.US	Largo Resources Ltd	20240708	1.85	1.85	1.71	1.78	50487	1.78	down	down	correct
LGVN.US	Longeveron Inc	20240708	1.73	2.095	1.69	2.07	1604348	2.07	up	up	correct
LI.US	Li Auto Inc	20240708	20.08	20.32	19.4601	20.19	7475858	20.19	up	up	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20240708	10.95	10.95	10.95	10.95	0	10.95
LIDR.US	Aeye Inc	20240708	1.8	1.83	1.62	1.69	217840	1.69	down	down	correct
LIDRW.US	AEye Inc	20240708	0.016	0.016	0.013	0.013	117800	0.013	down	down	correct
LILA.US	Liberty Latin America Ltd	20240708	9.19	9.21	9.09	9.16	280468	9.16	down	down	correct
LILAK.US	Liberty Latin America Ltd	20240708	9.22	9.22	9.085	9.17	1074718	9.17	down	up	incorrect
LILM.US	Lilium NV	20240708	0.8631	0.8673	0.8131	0.8466	3435222	0.8466	down	up	incorrect
LILMW.US	Lilium Equity Warrants	20240708	0.1	0.105	0.1	0.105	2500	0.105	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20240708	12	12.26	11.925	12.09	297487	12.09	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20240708	9.29	9.68	9.25	9.42	226637	9.42	up	up	correct
LINK.US	Interlink Electronics Inc	20240708	3.82	4.12	3.82	3.82	4116	3.82
LIQT.US	LiqTech International Inc	20240708	2.25	2.3906	2.1	2.17	34748	2.17	down	down	correct
LITE.US	Lumentum Holdings Inc	20240708	55.8	57.54	55.4	56.19	1475088	56.19	up	down	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20240708	0.69	0.73	0.69	0.7	13512	0.7	up	up	correct
LIVE.US	Live Ventures Incorporated	20240708	21.54	22.275	21.54	22.25	10607	22.25	up	up	correct
LIVN.US	LivaNova PLC	20240708	52.64	52.65	51.51	51.64	463138	51.64	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20240708	2.26	2.3	2.26	2.3	6688	2.3	up	down	incorrect
LIXTW.US	Lixte Biotechnology Holdings Inc	20240708	0.06	0.06	0.06	0.06	0	0.06
LKCO.US	Luokung Technology Corp	20240708	0.68	0.7048	0.68	0.69	8681	0.69	up	up	correct
LKFN.US	Lakeland Financial Corporation	20240708	59.17	59.63	58.35	58.48	233390	58.48	down	down	correct
LKQ.US	LKQ Corporation	20240708	41.56	42.17	41.455	41.76	1786953	41.76	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20240708	83.65	83.805	82.2	82.86	100245	82.86	down	down	correct
LMB.US	Limbach Holdings Inc	20240708	56.27	58.1799	55.99	56.92	118154	56.92	up	up	correct
LMFA.US	LM Funding America Inc	20240708	3.89	3.9913	3.67	3.81	101255	3.81	down	up	incorrect
LMNR.US	Limoneira Company	20240708	19.85	19.96	19.59	19.76	32335	19.76	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20240708	0.15	0.2	0.15	0.2	2025	0.2	up	up	correct
LNSR.US	LENSAR Inc	20240708	4.52	4.5899	4.1538	4.42	4893	4.42	down	down	correct
LNT.US	Alliant Energy Corporation	20240708	51.59	51.65	51.23	51.39	1491226	51.39	down	down	correct
LNTH.US	Lantheus Holdings Inc	20240708	78.89	79.7	78.62	78.82	547194	78.82	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20240708	5.38	5.508	5.35	5.44	58441	5.3271	up	up	correct
LOB.US	Live Oak Bancshares Inc	20240708	33.76	34.11	33.44	33.61	159707	33.61	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20240708	11.04	11.14	10.84	10.97	212136	10.97	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20240708	5.75	5.83	5.63	5.66	168400	5.66	down	down	correct
LOGI.US	Logitech International S.A	20240708	94.38	95.01	94.01	94.94	425603	94.94	up	up	correct
LOOP.US	Loop Industries Inc	20240708	2.04	2.1101	2.03	2.03	9057	2.03	down	down	correct
LOPE.US	Grand Canyon Education Inc	20240708	143.94	144.825	142.92	143.15	163689	143.15	down	down	correct
LOVE.US	The Lovesac Company	20240708	21.62	23.1199	21.62	23	237144	23	up	up	correct
LPCN.US	Lipocine Inc	20240708	7.3	7.7799	7	7.435	34551	7.435	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20240708	276.01	278.61	271.92	272.52	594944	272.52	down	down	correct
LPRO.US	Open Lending Corporation	20240708	5.58	5.6	5.425	5.49	210578	5.49	down	down	correct
LPSN.US	LivePerson Inc	20240708	0.6395	0.747	0.638	0.7162	7024112	0.7162	up	up	correct
LPTH.US	LightPath Technologies Inc	20240708	1.35	1.39	1.3	1.31	66826	1.31	down	down	correct
LPTX.US	Leap Therapeutics Inc	20240708	2.01	2.0769	1.93	1.93	127621	1.93	down	down	correct
LQDA.US	Liquidia Corporation	20240708	12.35	12.6299	12.25	12.44	669887	12.44	up	down	incorrect
LQDT.US	Liquidity Services Inc	20240708	19.82	20.15	19.815	19.9	79427	19.9	up	up	correct
LRCX.US	Lam Research Corporation	20240708	1088.39	1105.86	1085.24	1101.61	727547	1101.61	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20240708	22.5308	22.5308	22.4661	22.4661	1555	22.4661	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20240708	7.68	8.45	7.6	8.19	467485	8.19	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20240708	11.83	11.83	11.83	11.83	291	11.83
LSCC.US	Lattice Semiconductor Corporation	20240708	61.77	62.93	61.51	61.67	1090535	61.67	down	up	incorrect
LSEA.US	Landsea Homes Corporation	20240708	8.54	8.76	8.54	8.73	88679	8.73	up	up	correct
LSEAW.US	Landsea Homes Corporation	20240708	0.16	0.16	0.16	0.16	246	0.16
LSTR.US	Landstar System Inc	20240708	180.58	181.67	176.51	178.22	285925	178.22	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20240708	23.42	23.52	22.3	22.51	1336700	22.51	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20240708	24.18	24.2	22.73	23.31	2600	23.31	down	up	incorrect
LSXMK.US	The Liberty SiriusXM Group	20240708	23.54	23.555	22.34	22.56	1905400	22.56	down	down	correct
LTAFX.US	Altst Strgs Fd A	20240708	15.27	15.27	15.27	15.27	0	15.27
LTBR.US	Lightbridge Corporation	20240708	4.01	4.65	3.692	4.08	733748	4.08	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20240708	14.4	14.4	14.4	14.4	0	14.4
LTCH.US	Latch Inc	20240708	0.33	0.39	0.26	0.39	5500	0.39	up	up	correct
LTCHW.US	Latch Inc	20240708	0.0001	0.0001	0.0001	0.0001	522	0.0001
LTIFX.US	LTIFX	20240708	15.45	15.45	15.45	15.45	0	15.45
LTRN.US	Lantern Pharma Inc	20240708	4.39	4.5	4.07	4.07	121159	4.07	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20240708	0.511	0.52	0.49	0.5	70700	0.5	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20240708	5.16	5.16	5.16	5.16	0	5.16
LTRX.US	Lantronix Inc	20240708	3.58	3.685	3.58	3.67	219430	3.67	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20240708	0.79	0.838	0.75	0.8212	169316	0.8212	up	up	correct
LULU.US	Lululemon Athletica Inc	20240708	300.42	301.91	293.51	294.03	1705300	294.03	down	down	correct
LUMO.US	Lumos Pharma Inc	20240708	2.15	2.23	2.15	2.18	2001	2.18	up	up	correct
LUNA.US	Luna Innovations Incorporated	20240708	3	3.06	2.9	3.03	234905	3.03	up	down	incorrect
LUNG.US	Pulmonx Corporation	20240708	6.5	6.67	6.41	6.45	188956	6.45	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20240708	1.81	1.81	1.765	1.77	10048	1.77	down	down	correct
LVO.US	LiveOne Inc	20240708	1.3	1.39	1.21	1.38	644837	1.38	up	up	correct
LVTX.US	Lava Therapeutics B.V	20240708	1.97	2.0246	1.85	1.85	51630	1.85	down	down	correct
LWAY.US	Lifeway Foods Inc	20240708	12.24	12.47	12.15	12.26	103970	12.26	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20240708	2.96	3.07	2.95	3.03	344887	3.03	up	up	correct
LX.US	LexinFintech Holdings Ltd	20240708	1.64	1.65	1.6	1.62	478898	1.62	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20240708	0.364	0.384	0.364	0.37	49500	0.37	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20240708	1.67	1.705	1.58	1.6	2385789	1.6	down	down	correct
METCL.US	METCL	20240708	25.81	25.81	25.74	25.8	7400	25.8	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20240708	1.46	1.62	1.4397	1.62	818851	1.62	up	up	correct
LYFT.US	Lyft Inc	20240708	13.43	13.56	13.23	13.48	10970470	13.48	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20240708	0.2719	0.2795	0.2611	0.2692	1547754	0.2692	down	down	correct
LYTS.US	LSI Industries Inc	20240708	14.12	14.42	14.05	14.11	71638	14.11	down	down	correct
LZ.US	LegalZoom.com Inc	20240708	8.27	8.28	7.96	7.97	1116638	7.97	down	up	incorrect
MACA.US	Moringa Acquisition Corp	20240708	12.2	12.2	12.2	12.2	400	12.2
MACAU.US	Moringa Acquisition Corp	20240708	12.5	12.5	12.5	12.5	1	12.5
MACAW.US	Moringa Acquisition Corp	20240708	0.1029	0.1029	0.075	0.0775	31769	0.0775	down	down	correct
MANH.US	Manhattan Associates Inc	20240708	248	248	244.33	246.22	181072	246.22	down	down	correct
MAPS.US	WM Technology Inc	20240708	1.06	1.12	1.045	1.09	616968	1.09	up	up	correct
MAPSW.US	WM Technology Inc	20240708	0.0502	0.06	0.0502	0.0599	38836	0.0599	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20240708	11.257	11.257	11.257	11.257	100	11.257
MAQCU.US	Maquia Capital Acquisition Corporation	20240708	11.23	11.23	11.23	11.23	0	11.23
MAR.US	Marriott International Inc	20240708	242.09	243.06	239.17	239.86	1040300	239.86	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20240708	20.57	21.05	19.21	19.5	41156600	19.5	down	down	correct
MARK.US	Remark Holdings Inc	20240708	0.1132	0.125	0.1116	0.12	209272	0.12	up	up	correct
MARPS.US	Marine Petroleum Trust	20240708	3.82	3.9899	3.82	3.98	1090	3.98	up	up	correct
MASI.US	Masimo Corporation	20240708	114.8	116.77	112.59	112.65	359905	112.65	down	down	correct
MASS.US	908 Devices Inc	20240708	4.77	4.9	4.735	4.88	153261	4.88	up	up	correct
MAT.US	Mattel Inc	20240708	16.22	16.41	16.16	16.23	2939170	16.23	up	down	incorrect
MATW.US	Matthews International Corporation	20240708	24.24	24.3842	23.99	24.03	174114	24.03	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20240708	0.297	0.345	0.26	0.27	493517406	0.27	down	down	correct
MBCN.US	Middlefield Banc Corp	20240708	21.92	22.3459	21.684	21.75	13376	21.75	down	down	correct
MBIN.US	Merchants Bancorp	20240708	40.61	41.15	40.26	40.37	118196	40.37	down	down	correct
MBINN.US	Merchants Bancorp	20240708	21.4	21.4	21.16	21.31	3900	21.31	down	down	correct
MBINO.US	Merchants Bancorp	20240708	24.845	24.88	24.82	24.88	4500	24.88	up	up	correct
MBIO.US	Mustang Bio Inc	20240708	0.49	0.5	0.46	0.4603	2585046	0.4603	down	down	correct
MBNKP.US	Medallion Bank	20240708	24.99	24.99	24.65	24.66	3400	24.66	down	up	incorrect
MBOT.US	Microbot Medical Inc	20240708	1.12	1.12	1.06	1.08	267401	1.08	down	down	correct
MBRX.US	Moleculin Biotech Inc	20240708	3.45	3.49	3.3279	3.345	7905	3.345	down	down	correct
MBUU.US	Malibu Boats Inc	20240708	31.53	32.34	30.95	31.25	307815	31.25	down	down	correct
MBWM.US	Mercantile Bank Corporation	20240708	38.69	39.985	38.32	38.72	38451	38.72	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20240708	11.64	11.64	11.64	11.64	101	11.64
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20240708	11.01	11.01	11.01	11.01	200	11.01
MCBC.US	Macatawa Bank Corporation	20240708	14.57	14.68	14.57	14.6	158273	14.6	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20240708	25.77	26.09	25.14	25.96	12369	25.96	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20240708	17.52	17.7819	17.38	17.77	212477	17.77	up	up	correct
MCHP.US	Microchip Technology Incorporated	20240708	92.28	93.72	92.145	93.26	4798199	93.26	up	down	incorrect
MCHX.US	Marchex Inc	20240708	1.5	1.5	1.42	1.42	1991	1.42	down	down	correct
MCRB.US	Seres Therapeutics Inc	20240708	0.8245	0.9732	0.811	0.9732	10186940	0.9732	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20240708	66.79	67.135	66.6369	66.84	86804	66.84	up	up	correct
MDB.US	MongoDB Inc	20240708	266	266.12	258.52	260.1	1367971	260.1	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20240708	278.88	292.07	277.48	290.74	356142	290.74	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20240708	3.46	3.74	3.31	3.74	89307	3.74	up	up	correct
MDJH.US	MDJM Ltd	20240708	1.171	1.18	1.17	1.17	3802	1.17	down	down	correct
MDLZ.US	Mondelez International Inc	20240708	66.45	66.85	65.93	66.16	7929800	66.16	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20240708	11.7	12.87	11.51	11.7499	18752	11.7499	up	down	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20240708	24.54	24.54	24.54	24.54	0	24.54
MDRX.US	Allscripts Healthcare Solutions Inc	20240708	9.85	9.85	9.5	9.65	80714	9.65	down	up	incorrect
MDWD.US	MediWound Ltd	20240708	19.5	21.28	18.71	19.36	597146	19.36	down	down	correct
MDXG.US	MiMedx Group Inc	20240708	6.88	6.98	6.79	6.81	423624	6.81	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20240708	2.31	2.84	2.31	2.84	127888	2.84	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20240708	0.4215	0.4444	0.4129	0.4262	2981091	0.4262	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20240708	17.07	17.07	15	15.53	71531	15.53	down	down	correct
MEDP.US	Medpace Holdings Inc	20240708	404.75	408.7	400	405.64	137947	405.64	up	up	correct
MEIP.US	MEI Pharma Inc	20240708	2.7801	2.82	2.7801	2.82	4818	2.82	up	up	correct
MELI.US	MercadoLibre Inc	20240708	1659.39	1700.9	1647	1683.75	310574	1683.75	up	up	correct
MEOH.US	Methanex Corporation	20240708	47.14	48.405	46.83	47.66	300145	47.66	up	up	correct
MERC.US	Mercer International Inc	20240708	8.14	8.305	8.125	8.29	241196	8.29	up	up	correct
MESA.US	Mesa Air Group Inc	20240708	1.51	1.61	1.5	1.56	212138	1.56	up	up	correct
MESO.US	Mesoblast Limited	20240708	7.8	7.8282	7.5726	7.73	102195	7.73	down	up	incorrect
METC.US	Ramaco Resources Inc	20240708	14.15	14.69	14.15	14.64	520181	14.64	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20240708	1.65	1.683	1.65	1.683	4848	1.683	up	up	correct
MFIN.US	Medallion Financial Corp	20240708	7.59	8.07	7.59	8.07	88676	8.07	up	up	correct
MGEE.US	MGE Energy Inc	20240708	75.32	75.94	74.82	75.73	114200	75.73	up	down	incorrect
MGIC.US	Magic Software Enterprises Ltd	20240708	10.73	10.86	10.59	10.8	66384	10.8	up	up	correct
MGNI.US	Magnite Inc	20240708	13.53	13.58	13.105	13.5	1210809	13.5	down	down	correct
MGNX.US	MacroGenics Inc	20240708	4.22	4.47	4.22	4.23	772434	4.23	up	up	correct
MGPI.US	MGP Ingredients Inc	20240708	73.86	74.51	70.06	70.52	206589	70.52	down	down	correct
MGRC.US	McGrath RentCorp	20240708	105	105.78	104.364	105.35	74034	105.35	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20240708	4.08	4.2	4.03	4.09	150440	4.09	up	up	correct
MGYR.US	Magyar Bancorp Inc	20240708	11.26	11.26	11.26	11.26	370	11.26
MHLD.US	Maiden Holdings Ltd	20240708	1.83	1.9	1.725	1.79	86130	1.79	down	up	incorrect
MIDD.US	The Middleby Corporation	20240708	120.04	120.36	119.08	119.85	379408	119.85	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20240708	1.63	1.71	1.51	1.57	331396	1.57	down	down	correct
MIND.US	MIND Technology Inc	20240708	4.21	4.4073	4.21	4.3	5706	4.3	up	down	incorrect
MINDP.US	MIND Technology Inc	20240708	11.41	11.41	11.24	11.24	4600	11.24	down	down	correct
MINM.US	Minim Inc. Common Stock	20240708	3.18	3.3876	3.15	3.32	27907	3.32	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20240708	34.65	36.635	34.47	35.91	1009029	35.91	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20240708	1.31	1.3799	1.31	1.36	46007	1.36	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20240708	10.96	10.96	10.96	10.96	0	10.96
MITAU.US	Coliseum Acquisition Corp. Unit	20240708	10.89	10.89	10.89	10.89	0	10.89
MITAW.US	Coliseum Acquisition Corp. Warrant	20240708	0.04	0.04	0.04	0.04	500	0.04
MITK.US	Mitek Systems Inc	20240708	10.98	11.14	10.94	11.1	377343	11.1	up	up	correct
MKSI.US	MKS Instruments Inc	20240708	135.2	137.15	135.1662	136.06	648391	136.06	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20240708	1.19	1.19	1.13	1.15	170943	1.15	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20240708	204.5	204.96	201.28	204.4	284702	204.4	down	down	correct
MLAB.US	Mesa Laboratories Inc	20240708	92.86	96.17	92.155	95.16	33874	95.16	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20240708	7.13	7.145	6.61	6.64	3198770	6.64	down	up	incorrect
MLKN.US	MillerKnoll Inc	20240708	26.42	26.815	26.39	26.53	382052	26.53	up	up	correct
MMAT.US	Meta Materials Inc	20240708	3.04	3.0693	2.86	2.96	117110	2.96	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20240708	3.25	3.2899	3.22	3.25	22873	3.25
MMSI.US	Merit Medical Systems Inc	20240708	86.01	86.29	84.26	84.39	429637	84.39	down	up	incorrect
MMYT.US	MakeMyTrip Limited	20240708	86.15	87.95	83.8674	86.66	956922	86.66	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20240708	1.88	1.9	1.8734	1.89	29190	1.89	up	down	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20240708	250	251.48	240.66	244.24	459041	244.24	down	down	correct
MNKD.US	MannKind Corporation	20240708	5.2	5.49	5.15	5.39	3744551	5.39	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20240708	7.13	7.24	6.8	6.83	1108672	6.83	down	down	correct
MNOV.US	MediciNova Inc	20240708	1.39	1.41	1.39	1.4	3994	1.4	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20240708	0.73	0.7379	0.7004	0.7379	47921	0.7379	up	up	correct
MNRO.US	Monro Inc	20240708	22.68	23.16	22.45	22.48	391228	22.48	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20240708	16.48	16.48	16.16	16.26	13988	16.26	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20240708	22.28	22.28	21.12	21.8	7200	21.8	down	down	correct
MNST.US	Monster Beverage Corporation	20240708	49.59	50.29	49.47	50.18	6863200	50.18	up	up	correct
MNTK.US	Montauk Renewables Inc	20240708	5.32	5.47	5.166	5.28	262501	5.28	down	down	correct
MNTS.US	Momentus Inc	20240708	0.52	0.5554	0.5133	0.5386	204889	0.5386	up	up	correct
MNTSW.US	Momentus Inc	20240708	0.0099	0.0099	0.0097	0.0099	13901	0.0099
MNTX.US	Manitex International Inc	20240708	4.18	4.18	3.98	4.02	31271	4.02	down	down	correct
MODV.US	ModivCare Inc	20240708	25.58	25.68	24.6607	25.07	167943	25.07	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20240708	21.69	21.95	21.46	21.58	17210	21.58	down	down	correct
MOGO.US	Mogo Inc	20240708	1.53	1.57	1.53	1.54	23886	1.54	up	up	correct
MOMO.US	Momo Inc	20240708	6.08	6.15	6.01	6.12	687533	6.12	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20240708	6.56	6.85	6.4	6.49	28572	6.49	down	down	correct
MOR.US	MorphoSys AG	20240708	18.43	18.6806	18.37	18.65	29388	18.65	up	up	correct
MORF.US	Morphic Holding Inc	20240708	55.8	55.99	55.6	55.74	53241301	55.74	down	down	correct
MORN.US	Morningstar Inc	20240708	300.95	303	298.41	299.13	114351	298.7269	down	down	correct
MOTS.US	Motus GI Holdings Inc	20240708	0.0479	0.05	0.045	0.0461	32646	0.0461	down	down	correct
MOVE.US	Movano Inc	20240708	0.3348	0.3348	0.32	0.325	117049	0.325	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20240708	5.81	5.88	5.63	5.88	77363	5.88	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20240708	21.16	21.7	21.16	21.63	21141	21.63	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20240708	843.91	853.27	839.385	851.82	313568	851.82	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20240708	5.47	5.52	5.41	5.43	3246181	5.43	down	up	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20240708	0.75	0.78	0.682	0.682	5300	0.682	down	down	correct
MRAM.US	Everspin Technologies Inc	20240708	6	6.28	6	6.27	123482	6.27	up	up	correct
MRBK.US	Meridian Corporation	20240708	10.73	10.75	10.49	10.65	17618	10.65	down	down	correct
MRCC.US	Monroe Capital Corporation	20240708	7.39	7.45	7.39	7.44	28686	7.44	up	up	correct
MRCY.US	Mercury Systems Inc	20240708	29.46	30.215	29.35	30.1	482524	30.1	up	up	correct
MREO.US	Mereo BioPharma Group plc	20240708	3.63	3.685	3.53	3.67	691969	3.67	up	up	correct
MRIN.US	Marin Software Incorporated	20240708	2.3	2.34	2.26	2.34	12066	2.34	up	up	correct
MRKR.US	Marker Therapeutics Inc	20240708	4.88	4.88	4.2501	4.65	25014	4.65	down	up	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20240708	4.14	4.14	3.8553	4.1113	1228	4.1113	down	down	correct
MRNA.US	Moderna Inc	20240708	118.41	119.3	115.56	116.45	2195500	116.45	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20240708	1.22	1.26	1.185	1.2	545525	1.2	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20240708	1.85	1.97	1.82	1.88	1278517	1.88	up	up	correct
MRTN.US	Marten Transport Ltd	20240708	18	18.05	17.605	17.7	514255	17.7	down	down	correct
MRUS.US	Merus N.V	20240708	54.09	56.93	53.885	55.71	632889	55.71	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20240708	7.01	7.47	7.01	7.35	1946047	7.35	up	up	correct
MRVL.US	Marvell Technology Inc	20240708	72.05	75.55	71.99	74.91	12762270	74.8477	up	up	correct
MS.US	PO	20240708	19.19	19.3092	19.19	19.21	54345	19.21	up	up	correct
MSBI.US	Midland States Bancorp Inc	20240708	22.26	22.42	22.26	22.36	42991	22.36	up	up	correct
MSEX.US	Middlesex Water Company	20240708	53.9	54.19	53.2	53.83	73096	53.83	down	down	correct
MSFIX.US	The Multi	20240708	11.43	11.43	11.43	11.43	0	11.43
MSFT.US	Microsoft Corporation	20240708	466.55	467.7	464.46	466.24	12962300	466.24	down	down	correct
MSGM.US	Motorsport Games Inc	20240708	2.27	2.27	2.14	2.23	11441	2.23	down	down	correct
MSTR.US	MicroStrategy Incorporated	20240708	1314.53	1325	1258.782	1290.58	873639	1290.58	down	down	correct
MSVB.US	Mid	20240708	14.05	14.05	14.05	14.05	100	14.05
MTC.US	Mmtec Inc	20240708	0.419	0.4243	0.405	0.4075	1313419	0.4075	down	down	correct
MTCH.US	Match Group Inc	20240708	29.55	30.21	29.44	30.2	4976519	30.2	up	down	incorrect
MTEM.US	Molecular Templates Inc	20240708	1.22	1.29	1.15	1.29	13604	1.29	up	up	correct
MTEX.US	Mannatech Incorporated	20240708	6.98	7.16	6.98	7.16	915	7.16	up	up	correct
MTLS.US	Materialise NV	20240708	4.81	4.9	4.8	4.9	44291	4.9	up	down	incorrect
MTRX.US	Matrix Service Company	20240708	8.78	8.92	8.62	8.87	183085	8.87	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20240708	114.82	118.45	114.495	118.1	1315204	118.1	up	up	correct
MTTR.US	Matterport Inc	20240708	4.27	4.29	4.13	4.22	1425972	4.22	down	down	correct
MU.US	Micron Technology Inc	20240708	131.295	133.27	130.09	130.69	20500750	130.69	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20240708	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20240708	2.35	2.39	2.26	2.29	1329770	2.29	down	down	correct
MVBF.US	MVB Financial Corp	20240708	17.64	18.79	17.64	18.59	31125	18.59	up	up	correct
MVIS.US	MicroVision Inc	20240708	1.09	1.18	1.09	1.12	1467400	1.12	up	down	incorrect
MVST.US	Microvast Holdings Inc	20240708	0.415	0.434	0.4	0.4244	2229885	0.4244	up	up	correct
MVSTW.US	Microvast Holdings Inc	20240708	0.02	0.0218	0.0187	0.0195	132866	0.0195	down	down	correct
MXCT.US	MaxCyte Inc.	20240708	3.71	4.055	3.68	4.05	1487561	4.05	up	down	incorrect
MYFW.US	First Western Financial Inc	20240708	17.18	17.18	16.87	16.95	11832	16.95	down	down	correct
MYGN.US	Myriad Genetics Inc	20240708	25.25	25.44	24.87	25.26	612659	25.26	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20240708	1.86	1.86	1.7877	1.79	18447	1.79	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20240708	4.21	4.35	4.075	4.075	5128	4.075	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20240708	0.4259	0.5599	0.4095	0.477	3752353	0.477	up	up	correct
MYPS.US	Playstudios Inc	20240708	2.1	2.155	2.062	2.15	231448	2.15	up	up	correct
MYPSW.US	MYPSW	20240708	0.031	0.031	0.031	0.031	200	0.031
MYRG.US	MYR Group Inc	20240708	134.11	135.94	133.82	133.82	192331	133.82	down	down	correct
MYSZ.US	My Size Inc	20240708	2.77	2.86	2.51	2.52	25117	2.52	down	down	correct
NAOV.US	NanoVibronix Inc	20240708	0.71	0.755	0.71	0.72	12551	0.72	up	up	correct
NAII.US	Natural Alternatives International Inc	20240708	5.46	5.57	5.46	5.54	607	5.54	up	down	incorrect
NARI.US	Inari Medical Inc	20240708	51.39	52.71	51.165	52.17	848852	52.17	up	up	correct
NATH.US	Nathan's Famous Inc	20240708	69.99	71.25	69.68	69.95	13300	69.95	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20240708	15.02	15.24	14.93	14.93	63103	14.93	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20240708	2.31	2.33	2.25	2.28	43313	2.28	down	up	incorrect
NAVI.US	Navient Corporation	20240708	14.37	14.53	14.21	14.22	557428	14.22	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20240708	139.62	142.37	139.45	142.24	581225	142.24	up	up	correct
NBN.US	Northeast Bank	20240708	58.98	59.39	58.89	59.24	14891	59.24	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20240708	10.88	10.88	10.88	10.88	501	10.88
NBSTU.US	Newbury Street Acquisition Corporation	20240708	11.06	11.06	11.06	11.06	0	11.06
NBTB.US	NBT Bancorp Inc	20240708	38.05	38.61	37.6725	38.1	253766	38.1	up	up	correct
NBTX.US	Nanobiotix S.A	20240708	5.32	5.41	5.29	5.3	1852	5.3	down	down	correct
NCMI.US	National CineMedia Inc	20240708	4.45	4.61	4.44	4.57	535507	4.57	up	up	correct
NCNA.US	NuCana plc	20240708	2.86	2.94	2.86	2.91	6400	2.91	up	up	correct
NCNO.US	nCino Inc	20240708	31.56	31.56	30.9	31.38	548509	31.38	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20240708	16.7671	16.7671	16.16	16.16	1827	16.16	down	up	incorrect
NCTY.US	The9 Limited	20240708	9.12	9.3	8.81	9.2	25553	9.2	up	up	correct
NDAQ.US	Nasdaq Inc	20240708	60.4	60.86	60.27	60.44	1097741	60.44	up	up	correct
NDLS.US	Noodles & Company	20240708	1.59	1.645	1.57	1.585	137370	1.585	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20240708	0.0908	0.0965	0.087	0.091	5942168	0.091	up	up	correct
NDSN.US	Nordson Corporation	20240708	227.81	229.0087	225.54	226.51	222722	226.51	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20240708	17.63	18.05	17.63	17.99	29401	17.99	up	up	correct
NEGG.US	Newegg Commerce Inc	20240708	1.19	1.31	1.06	1.09	6542803	1.09	down	up	incorrect
NEO.US	NeoGenomics Inc	20240708	13.61	13.87	13.58	13.71	519701	13.71	up	down	incorrect
NEOG.US	Neogen Corporation	20240708	15.32	15.44	15.07	15.08	1279399	15.08	down	down	correct
NEON.US	Neonode Inc	20240708	2.25	2.45	2.25	2.38	80046	2.38	up	up	correct
NEPH.US	Nephros Inc	20240708	2.04	2.041	2.03	2.03	2353	2.03	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20240708	3.09	3.14	3.09	3.1	4703	3.1	up	up	correct
NESR.US	National Energy Services Reunited Corp	20240708	9	9	9	9	82	9
NESRW.US	NESRW	20240708	0.75	0.848	0.75	0.848	5100	0.848	up	up	correct
NEWT.US	Newtek Business Services Corp	20240708	12.5	12.89	12.46	12.89	157332	12.7	up	up	correct
NEXI.US	NexImmune Inc	20240708	2.31	2.455	2.31	2.39	8582	2.39	up	up	correct
NEXT.US	NextDecade Corporation	20240708	7.85	7.9	7.75	7.82	724316	7.82	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20240708	9.38	9.4562	9.24	9.34	231187	9.34	down	up	incorrect
NFE.US	New Fortress Energy Inc	20240708	19.89	19.96	19.53	19.73	1859953	19.73	down	down	correct
NFLX.US	Netflix Inc	20240708	687	688.86	681.485	685.74	1930786	685.74	down	down	correct
NFYS.US	UN	20240708	10.95	10.95	10.95	10.95	0	10.95
NHTC.US	Natural Health Trends Corp	20240708	7.14	7.23	7.0534	7.08	16516	7.08	down	down	correct
NICE.US	NICE Ltd	20240708	171.55	173.72	169.86	173.72	427099	173.72	up	up	correct
NICHX.US	NICHX	20240708	27.24	27.24	27.24	27.24	0	27.24
NICK.US	Nicholas Financial Inc	20240708	6.27	6.47	6.27	6.47	555	6.47	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20240708	4.24	5.352	4.17	5.08	130923	5.08	up	up	correct
NIU.US	Niu Technologies	20240708	1.95	2.31	1.91	2.21	1321735	2.21	up	up	correct
NKLA.US	Nikola Corporation	20240708	9.21	11.94	9.15	10.49	14311490	10.49	up	up	correct
NKSH.US	National Bankshares Inc	20240708	28.87	29.0761	27.86	28.15	7497	28.15	down	down	correct
NKTR.US	Nektar Therapeutics	20240708	1.28	1.34	1.22	1.24	1415007	1.24	down	up	incorrect
NKTX.US	Nkarta Inc	20240708	5.27	5.48	5.16	5.3	567452	5.3	up	down	incorrect
NLSP.US	NLS Pharmaceutics AG	20240708	0.1889	0.191	0.1751	0.1795	1702568	0.1795	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20240708	0.047	0.047	0.03	0.03	30500	0.03	down	down	correct
NMFC.US	New Mountain Finance Corporation	20240708	12.3	12.375	12.27	12.3	363671	12.3
NMIH.US	NMI Holdings Inc	20240708	34.23	34.48	33.77	33.86	521295	33.86	down	down	correct
NMRD.US	Nemaura Medical Inc	20240708	0.032	0.059	0.032	0.038	2800	0.038	up	up	correct
NMRK.US	Newmark Group Inc	20240708	10.19	10.245	10.08	10.16	499237	10.16	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20240708	0.78	0.898	0.75	0.8539	126970	0.8539	up	down	incorrect
NNAVW.US	NextNav Inc. Warrant	20240708	3.2	3.2	3.1	3.11	800	3.11	down	down	correct
NNBR.US	NN Inc	20240708	3.02	3.04	2.97	3.02	134279	3.02
NNDM.US	Nano Dimension Ltd	20240708	2.43	2.485	2.38	2.42	1259500	2.42	down	down	correct
NNOX.US	Nano	20240708	6.88	7.19	6.805	7.17	1099298	7.17	up	up	correct
NODK.US	NI Holdings Inc	20240708	15.2	15.2999	15.01	15.18	9558	15.18	down	down	correct
NOTV.US	Inotiv Inc	20240708	1.68	1.775	1.53	1.71	272840	1.71	up	up	correct
NOVT.US	Novanta Inc	20240708	160.99	162.35	159.98	160.24	106306	160.24	down	up	incorrect
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20240708	12.08	12.08	12.08	12.08	0	12.08
NOVVR.US	Nova Vision Acquisition Corp. Rights	20240708	0.1904	0.1922	0.1904	0.1922	600	0.1922	up	up	correct
NOVVU.US	Nova Vision Acquisition Corp. Unit	20240708	11.38	11.38	11.38	11.38	0	11.38
NPABU.US	New Providence Acquisition Corp. II Unit	20240708	12.2	12.5	11.81	12	1489	12	down	down	correct
NPCE.US	NeuroPace Inc	20240708	7.32	7.37	6.77	6.81	46452	6.81	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20240708	4.55	4.68	4.4786	4.6076	25025	4.6076	up	up	correct
NRC.US	National Research Corporation	20240708	22.97	23.22	22.7	23	146197	23	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20240708	15.66	15.85	15.26	15.28	218668	15.28	down	down	correct
NRIM.US	Northrim BanCorp Inc	20240708	55.61	55.99	55.35	55.65	9963	55.65	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20240708	19.8	20.61	19.72	20.5	579533	20.5	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20240708	16.65	16.65	16.65	16.65	0	16.65
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20240708	16.87	16.87	16.87	16.87	0	16.87
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20240708	16.88	16.88	16.88	16.88	0	16.88
NRXP.US	NRx Pharmaceuticals Inc	20240708	2.42	2.43	2.28	2.32	72874	2.32	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20240708	0.0836	0.0836	0.0835	0.0836	7857	0.0836
NSIT.US	Insight Enterprises Inc	20240708	197.68	199.63	197.65	198.28	77365	198.28	up	down	incorrect
NSPR.US	InspireMD Inc	20240708	2.375	2.46	2.37	2.41	11575	2.41	up	up	correct
NSSC.US	Napco Security Technologies Inc	20240708	54.21	54.87	53.6325	54.66	328862	54.66	up	up	correct
NSYS.US	Nortech Systems Incorporated	20240708	13.32	14.9631	13.32	13.39	21621	13.39	up	up	correct
NTAP.US	NetApp Inc	20240708	129.73	131.05	129.2505	130.12	1688261	130.12	up	up	correct
NTCT.US	NetScout Systems Inc	20240708	18.93	18.93	18.63	18.64	491636	18.64	down	down	correct
NTES.US	NetEase Inc	20240708	91.38	92.2	90.61	91.73	1692747	91.73	up	up	correct
NTGR.US	NETGEAR Inc	20240708	14.63	14.85	14.44	14.53	161673	14.53	down	down	correct
NTIC.US	Northern Technologies International Corporation	20240708	16.11	16.5	15.61	16.34	57399	16.34	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20240708	23.16	23.39	22.82	22.94	1793597	22.94	down	down	correct
NTNX.US	Nutanix Inc	20240708	59.83	60.61	59.58	59.6	2588281	59.6	down	down	correct
NTRA.US	Natera Inc	20240708	112.92	113.575	109.35	109.52	788135	109.52	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20240708	5.9	6.08	5.71	5.98	29299	5.98	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20240708	0.9	0.9	0.9	0.9	0	0.9
NTRS.US	Northern Trust Corporation	20240708	83.14	83.74	82.53	82.9	769974	82.9	down	down	correct
NTRSO.US	Northern Trust Corporation	20240708	20.75	20.88	20.68	20.681	21700	20.681	down	down	correct
NTWK.US	NetSol Technologies Inc	20240708	2.71	2.75	2.71	2.71	12088	2.71
NURO.US	NeuroMetrix Inc	20240708	3.61	3.93	3.61	3.77	13344	3.77	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20240708	73.92	74.6	71.577	72.33	356600	72.33	down	down	correct
NUWE.US	Nuwellis Inc	20240708	4.04	5.84	3.65	3.98	1255076	3.98	down	up	incorrect
NUZE.US	NuZee Inc	20240708	1.46	1.55	1.42	1.5	7142	1.5	up	up	correct
NVAX.US	Novavax Inc	20240708	11.9	12.39	11.682	12.06	5535636	12.06	up	down	incorrect
NVCR.US	NovoCure Limited	20240708	16.99	17.04	15.85	16	1339315	16	down	down	correct
NVDA.US	NVIDIA Corporation	20240708	127.49	130.77	127.04	128.2	237677297	128.2	up	up	correct
NVEC.US	NVE Corporation	20240708	71.0001	72.89	71.0001	72.48	9703	72.48	up	up	correct
NVEE.US	NV5 Global Inc	20240708	91.6	92.07	90.84	90.93	29132	90.93	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20240708	32.39	32.505	32.33	32.45	493858	32.45	up	up	correct
NVFY.US	Nova LifeStyle Inc	20240708	1.59	1.6	1.59	1.6	2088	1.6	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20240708	241.19	244.9687	237.89	239.89	229350	239.89	down	down	correct
NVNO.US	enVVeno Medical Corp	20240708	5.21	5.2999	4.98	4.98	64928	4.98	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20240708	0.78	0.79	0.7332	0.755	834204	0.755	down	up	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20240708	4.13	4.41	4.12	4.39	1710993	4.39	up	up	correct
NVVE.US	Nuvve Holding Corp	20240708	0.6457	0.6474	0.6271	0.6324	98817	0.6324	down	down	correct
NVVEW.US	Nuvve Holding Corp	20240708	0.0171	0.0208	0.0171	0.0208	2200	0.0208	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20240708	11.3	11.4	11.26	11.29	512788	11.29	down	down	correct
NWE.US	NorthWestern Corporation	20240708	49.22	49.45	48.67	48.75	204900	48.75	down	up	incorrect
NWFL.US	Norwood Financial Corp	20240708	23.84	24.39	23.55	24.24	17188	24.24	up	up	correct
NWL.US	Newell Brands Inc	20240708	6.13	6.21	6.06	6.16	3269868	6.16	up	up	correct
NWLI.US	National Western Life Group Inc	20240708	499.7	499.99	499.57	499.98	0	499.98	up	up	correct
NWPX.US	Northwest Pipe Company	20240708	32.59	32.95	32.36	32.88	26624	32.88	up	up	correct
NWS.US	News Corporation	20240708	28.61	28.61	28.055	28.1	414965	28.1	down	down	correct
NWSA.US	News Corporation	20240708	27.65	27.77	27.17	27.25	2556125	27.25	down	down	correct
NXPI.US	NXP Semiconductors N.V	20240708	274.36	277.8	274.16	277.22	1006988	277.22	up	up	correct
NXST.US	Nexstar Media Group Inc	20240708	167.73	168.395	164.89	165.02	256962	165.02	down	down	correct
NXTC.US	NextCure Inc	20240708	1.48	1.59	1.48	1.53	39970	1.53	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20240708	0.0013	0.0013	0.0013	0.0013	225	0.0013
NYMT.US	New York Mortgage Trust Inc	20240708	5.9	5.97	5.88	5.95	443405	5.95	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20240708	20.06	20.1	19.92	20.071	2900	20.071	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20240708	23.74	23.9	23.7	23.72	8400	23.72	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20240708	21.23	21.398	21.12	21.12	6700	21.12	down	up	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20240708	8.36	8.53	8.36	8.47	13846	8.47	up	up	correct
OB.US	Outbrain Inc	20240708	4.68	4.82	4.67	4.81	82959	4.81	up	up	correct
OBLG.US	Oblong Inc	20240708	0.172	0.1797	0.1682	0.1741	551970	0.1741	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20240708	49.4	49.894	47.27	48.22	23656	48.22	down	down	correct
OCAX.US	OCA Acquisition Corp	20240708	11.23	11.23	11.23	11.23	101	11.23
OCAXU.US	OCA Acquisition Corp	20240708	11.87	12.66	11.07	11.07	800	11.07	down	down	correct
OCC.US	Optical Cable Corporation	20240708	2.61	2.74	2.61	2.65	2578	2.65	up	up	correct
OCCI.US	OFS Credit Company Inc	20240708	7.3	7.42	7.27	7.41	105500	7.41	up	up	correct
OCCIO.US	OFS Credit Company Inc	20240708	24.25	24.28	24.25	24.28	1000	24.28	up	up	correct
OCFC.US	OceanFirst Financial Corp	20240708	15.53	15.71	15.475	15.5	214550	15.5	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20240708	24.8	24.85	24.8	24.85	700	24.85	up	down	incorrect
OCG.US	Oriental Culture Holding LTD	20240708	1.27	1.324	1.27	1.324	1543	1.324	up	up	correct
OCGN.US	Ocugen Inc	20240708	1.69	1.76	1.65	1.745	6142318	1.745	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20240708	18.7	18.74	18.621	18.73	836224	18.73	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20240708	6.74	6.87	6.61	6.66	1366251	6.66	down	up	incorrect
OCUP.US	Ocuphire Pharma Inc	20240708	1.54	1.59	1.53	1.56	78905	1.56	up	up	correct
OCX.US	OncoCyte Corporation	20240708	2.96	3.08	2.92	3	14107	3	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20240708	182.17	183.1	177.99	181.06	1595900	181.06	down	down	correct
ODP.US	The ODP Corporation	20240708	39.37	39.575	37.45	37.56	891189	37.56	down	down	correct
OESX.US	Orion Energy Systems Inc	20240708	1.09	1.09	1	1.025	57787	1.025	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20240708	12.6	12.6	12.6	12.6	0	12.6
OFIX.US	Orthofix Medical Inc	20240708	13.64	14.21	13.6	14.14	242296	14.14	up	up	correct
OFLX.US	Omega Flex Inc	20240708	51.43	51.89	50.92	51.02	51800	51.02	down	down	correct
OFS.US	OFS Capital Corporation	20240708	8.84	8.84	8.59	8.62	51668	8.62	down	up	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20240708	22.14	22.14	22.14	22.14	300	22.14
OGI.US	OrganiGram Holdings Inc	20240708	1.58	1.59	1.54	1.57	290213	1.57	down	down	correct
OKTA.US	Okta Inc	20240708	96.14	98.25	95.77	98.05	2013808	98.05	up	up	correct
OLB.US	The OLB Group Inc	20240708	2.62	2.62	2.61	2.61	1714	2.61	down	down	correct
OLED.US	Universal Display Corporation	20240708	219.06	223.1	219.06	222.45	299738	222.45	up	up	correct
OLK.US	Olink Holding AB (publ)	20240708	25.98	26	25.98	26	3901705	26	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20240708	98.49	100.875	96.42	99.86	1786444	99.86	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20240708	10.75	11.15	10.645	11.02	565529	11.02	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20240708	1.39	1.49	1.385	1.47	3041910	1.47	up	up	correct
OM.US	Outset Medical Inc	20240708	3.79	3.84	3.535	3.59	510071	3.59	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20240708	66.87	67.925	66.05	67.22	66117	67.22	up	up	correct
OMCL.US	Omnicell Inc	20240708	26.84	27.06	26.24	26.29	389663	26.29	down	down	correct
OMER.US	Omeros Corporation	20240708	3.9	3.97	3.844	3.89	148605	3.89	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20240708	4.49	4.58	4.43	4.54	102411	4.54	up	down	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20240708	1.81	1.8444	1.76	1.79	458630	1.79	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20240708	7.57	7.9336	7.5	7.65	5300	7.65	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20240708	0.3	0.306	0.3	0.3	14595	0.3
ON.US	ON Semiconductor Corporation	20240708	73.12	75.15	73.04	75.01	4717100	75.01	up	up	correct
ONB.US	Old National Bancorp	20240708	17.01	17.05	16.625	16.67	1693443	16.67	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20240708	7.6089	7.79	7.3255	7.75	3059	7.75	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20240708	1.03	1.04	1.02	1.03	126332	1.03
ONDS.US	Ondas Holdings Inc	20240708	0.605	0.8	0.603	0.78	511929	0.78	up	up	correct
ONEW.US	OneWater Marine Inc	20240708	26.07	26.48	25.55	25.65	127384	25.65	down	down	correct
ONVO.US	Organovo Holdings Inc	20240708	0.7433	0.7623	0.72	0.72	69875	0.72	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20240708	11.15	11.15	11.15	11.15	0	11.15
OPBK.US	OP Bancorp	20240708	9.62	9.62	9.53	9.55	7904	9.55	down	down	correct
OPCH.US	Option Care Health Inc	20240708	26.84	26.9992	26.64	26.73	1553192	26.73	down	down	correct
OPEN.US	Opendoor Technologies Inc	20240708	1.78	1.84	1.765	1.81	11513650	1.81	up	up	correct
OPGN.US	OpGen Inc	20240708	2.69	2.75	2.655	2.75	3210	2.75	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20240708	4.25	4.35	4.25	4.35	43147	4.35	up	down	incorrect
OPI.US	Office Properties Income Trust	20240708	2	2	1.94	1.99	395563	1.99	down	up	incorrect
OPINL.US	Office Properties Income Trust	20240708	9.8	9.92	9.621	9.658	22800	9.658	down	down	correct
OPK.US	OPKO Health Inc	20240708	1.27	1.31	1.27	1.29	1628877	1.29	up	down	incorrect
OPOF.US	Old Point Financial Corporation	20240708	14.75	14.75	14.75	14.75	160	14.75
OPRA.US	Opera Limited	20240708	12.94	13.5	12.86	13.15	733200	13.15	up	up	correct
OPRT.US	Oportun Financial Corporation	20240708	2.55	2.56	2.48	2.53	188212	2.53	down	down	correct
OPRX.US	OptimizeRx Corporation	20240708	10.13	10.13	9.82	9.96	81533	9.96	down	up	incorrect
OPT.US	Opthea Limited	20240708	1.95	1.97	1.9	1.96	5809	1.96	up	up	correct
OPTN.US	OptiNose Inc	20240708	1.05	1.08	1.02	1.07	494495	1.07	up	up	correct
ORGN.US	Origin Materials Inc	20240708	0.821	0.9077	0.8101	0.857	1813363	0.857	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20240708	0.0649	0.0649	0.04	0.0405	179418	0.0405	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20240708	2.83	2.96	2.78	2.81	575689	2.81	down	down	correct
ORGS.US	Orgenesis Inc	20240708	0.658	0.6799	0.6213	0.6481	29993	0.6481	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20240708	7.81	8.53	7.72	8.5	1182509	8.5	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20240708	1022.09	1033.05	1018.23	1022.79	257600	1022.79	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20240708	2.56	2.615	2.5	2.52	114152	2.52	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20240708	27.37	27.46	26.81	27.04	142871	27.04	down	down	correct
OSBC.US	Old Second Bancorp Inc	20240708	14.66	14.8	14.41	14.52	240778	14.52	down	down	correct
OSIS.US	OSI Systems Inc	20240708	139.06	139.65	136.9405	137.94	66484	137.94	down	down	correct
OSPN.US	OneSpan Inc	20240708	12.65	12.9	12.5289	12.88	494935	12.88	up	up	correct
OSS.US	One Stop Systems Inc	20240708	2.23	2.29	2.21	2.21	35703	2.21	down	down	correct
OSUR.US	OraSure Technologies Inc	20240708	3.96	4.099	3.95	4.09	1063055	4.09	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20240708	15.41	15.7	15.28	15.57	460272	15.57	up	up	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20240708	10.2	10.2	10.2	10.2	0	10.2
OTEX.US	Open Text Corporation	20240708	30.94	31.025	30.55	31	414322	31	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20240708	7.37	7.9	7.2297	7.86	251902	7.86	up	up	correct
OTLY.US	Oatly Group AB	20240708	0.96	0.995	0.96	0.9817	1268174	0.9817	up	up	correct
OTRK.US	Ontrak Inc	20240708	0.2048	0.2159	0.1991	0.2131	198390	0.2131	up	up	correct
OTRKP.US	Ontrak Inc	20240708	0.2501	0.3	0.2501	0.27	13600	0.27	up	down	incorrect
OTTR.US	Otter Tail Corporation	20240708	86.12	86.8754	85.43	85.9	140691	85.9	down	up	incorrect
OUST.US	WT	20240708	0.054	0.08	0.054	0.0799	6720	0.0799	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20240708	19.6	21.1187	19.6	21.1187	1632	21.1187	up	up	correct
OVID.US	Ovid Therapeutics Inc	20240708	0.7781	0.8443	0.7455	0.8358	773044	0.8358	up	up	correct
OVLY.US	Oak Valley Bancorp	20240708	24.09	24.09	23.62	23.89	11347	23.89	down	down	correct
OWSCX.US	OWSCX	20240708	19.25	19.25	19.25	19.25	0	19.25
OXBR.US	Oxbridge Re Holdings Limited	20240708	2.3254	2.4699	2.25	2.265	8064	2.265	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20240708	0.1514	0.1538	0.1488	0.1538	16509	0.1538	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20240708	5.58	5.6	5.56	5.59	3958400	5.59	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20240708	23.55	23.64	23.52	23.55	7000	23.55
OXLCP.US	Oxford Lane Capital Corp	20240708	23.55	23.58	23.46	23.51	17100	23.51	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20240708	2.96	2.99	2.96	2.99	230147	2.99	up	down	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20240708	22.63	22.76	22.63	22.76	400	22.76	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20240708	24.444	24.6	24.37	24.37	6900	24.37	down	down	correct
OZK.US	Bank OZK	20240708	40.24	40.51	39.99	40.07	1294173	39.7037	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20240708	15.75	15.98	15.75	15.96	36600	15.96	up	up	correct
PAA.US	Plains All American Pipeline L.P	20240708	18.44	18.69	18.43	18.53	1241564	18.53	up	up	correct
PAAS.US	Pan American Silver Corp	20240708	21.2	21.55	21.07	21.54	3013091	21.54	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20240708	1.33	1.38	1.29	1.34	5621472	1.34	up	up	correct
PAGP.US	Plains GP Holdings L.P	20240708	19.41	19.69	19.39	19.55	1141420	19.55	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20240708	17.04	17.52	17.04	17.52	98336	17.52	up	up	correct
PALI.US	Palisade Bio Inc	20240708	4.44	4.637	4.3713	4.47	11288	4.47	up	down	incorrect
PALT.US	Paltalk Inc. Common Stock	20240708	4.06	4.165	4.0352	4.13	6723	4.13	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20240708	7.52	7.585	7.41	7.44	163232	7.44	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20240708	340.16	341.9499	329.33	337.64	2928139	337.64	down	down	correct
PASG.US	Passage Bio Inc	20240708	0.91	0.9316	0.9	0.91	26578	0.91
PATK.US	Patrick Industries Inc	20240708	108.02	108.84	107.73	108.43	85583	108.43	up	up	correct
PAVM.US	PAVmed Inc	20240708	0.73	0.83	0.7297	0.7943	19877	0.7943	up	up	correct
PAX.US	Patria Investments Limited	20240708	12.45	12.58	12.36	12.49	379195	12.49	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20240708	5.5	5.56	5.485	5.49	3143712	5.49	down	down	correct
PAYS.US	PaySign Inc	20240708	3.95	4.01	3.89	3.92	92558	3.92	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20240708	0.26	0.2674	0.22	0.22	3780	0.22	down	down	correct
PAYX.US	Paychex Inc	20240708	117.48	118	115.77	116.17	1601599	116.17	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20240708	14.35	14.35	14.35	14.35	40	14.35
PBFS.US	Pioneer Bancorp Inc	20240708	10.43	10.43	10.28	10.28	19310	10.28	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20240708	12.82	12.82	12.82	12.82	66	12.82
PBLA.US	Panbela Therapeutics Inc	20240708	0.354	0.3675	0.354	0.3675	4737	0.3675	up	down	incorrect
PBPB.US	Potbelly Corporation	20240708	7.47	7.54	7.3802	7.46	181579	7.46	down	down	correct
PBYI.US	Puma Biotechnology Inc	20240708	2.99	3.0399	2.91	2.98	384461	2.98	down	down	correct
PCAR.US	PACCAR Inc	20240708	101.14	101.6	100.37	101.28	2609206	101.28	up	up	correct
PCB.US	PCB Bancorp	20240708	15.27	15.55	15.27	15.55	13300	15.55	up	up	correct
PCH.US	PotlatchDeltic Corporation	20240708	37.75	38	37.39	37.95	402252	37.95	up	up	correct
PCRX.US	Pacira BioSciences Inc	20240708	20.98	21.26	20.5201	20.6	1263455	20.6	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20240708	1.69	1.89	1.6001	1.61	80406	1.61	down	down	correct
PCT.US	PureCycle Technologies Inc	20240708	5.48	5.61	5.27	5.28	1099099	5.28	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20240708	7.47	7.47	7.47	7.47	0	7.47
PCTTW.US	PureCycle Technologies Inc	20240708	1.45	1.45	1.3	1.3	438	1.3	down	up	incorrect
PCTY.US	Paylocity Holding Corporation	20240708	134.76	135.8	132.14	133.3	406540	133.3	down	down	correct
PCVX.US	Vaxcyte Inc	20240708	78.92	80.34	78.47	79.35	710131	79.35	up	up	correct
PCYO.US	Pure Cycle Corporation	20240708	9.29	9.32	9.24	9.27	23624	9.27	down	up	incorrect
PDCO.US	Patterson Companies Inc	20240708	23.84	23.94	23.475	23.81	871784	23.81	down	down	correct
PDD.US	Pinduoduo Inc	20240708	135.36	135.61	133.38	134.68	3995800	134.68	down	down	correct
PDEX.US	Pro	20240708	17.83	18.2	17.7	17.9	3502	17.9	up	up	correct
PDFS.US	PDF Solutions Inc	20240708	36.72	37.445	36.62	36.72	146830	36.72
PDLB.US	PDL Community Bancorp	20240708	9.14	9.21	9.05	9.13	32791	9.13	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20240708	3.1	3.315	3.061	3.23	385288	3.23	up	up	correct
PDSKX.US	PDSKX	20240708	25.32	25.32	25.32	25.32	0	25.32
PDSRX.US	PDSRX	20240708	25.21	25.21	25.21	25.21	0	25.21
PDSYX.US	PDSYX	20240708	25.59	25.59	25.59	25.59	0	25.59
PEB.US	PH	20240708	18.66	18.7499	18.25	18.49	7703	18.49	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20240708	28.43	28.43	28.08	28.17	18757	28.17	down	down	correct
PEBO.US	Peoples Bancorp Inc	20240708	29.12	29.32	29	29.14	98951	29.14	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20240708	32.81	32.93	32.49	32.53	316847	32.53	down	down	correct
PEGA.US	Pegasystems Inc	20240708	58.45	59.224	58.225	59.03	316850	59.03	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20240708	12.7	12.7	12.7	12.7	0	12.7
PENN.US	Penn National Gaming Inc	20240708	19.85	20.565	19.75	20.07	4282298	20.07	up	up	correct
PEP.US	PepsiCo Inc	20240708	163.06	163.75	161.92	162.12	5268800	162.12	down	down	correct
PERI.US	Perion Network Ltd	20240708	8.57	8.596	8.395	8.54	409123	8.54	down	down	correct
PESI.US	Perma	20240708	8.54	8.58	8.18	8.22	232763	8.22	down	up	incorrect
PETQ.US	PetIQ Inc	20240708	22.7	22.84	22.19	22.25	424492	22.25	down	down	correct
PETS.US	PetMed Express Inc	20240708	3.87	3.93	3.82	3.85	377257	3.85	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20240708	0.45	0.4696	0.381	0.4696	30885	0.4696	up	up	correct
PETZ.US	TDH Holdings Inc	20240708	1.26	1.27	1.205	1.24	8889	1.24	down	up	incorrect
PFALX.US	PFALX	20240708	6.94	6.94	6.94	6.94	0	6.94
PFBC.US	Preferred Bank	20240708	73.65	74.0499	72.7	73.31	55718	73.31	down	down	correct
PFC.US	Premier Financial Corp	20240708	19.87	19.94	19.65	19.86	75050	19.86	down	down	correct
PFFLX.US	PFFLX	20240708	6.94	6.94	6.94	6.94	0	6.94
PFG.US	Principal Financial Group Inc	20240708	78.76	79.46	78.28	78.46	861048	78.46	down	down	correct
PFIE.US	Profire Energy Inc	20240708	1.59	1.6	1.53	1.58	259277	1.58	down	up	incorrect
PFIS.US	Peoples Financial Services Corp	20240708	41.44	42.72	41.44	42.27	34703	42.27	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20240708	6.94	6.94	6.94	6.94	0	6.94
PFLT.US	PennantPark Floating Rate Capital Ltd	20240708	11.81	11.97	11.81	11.91	979567	11.91	up	down	incorrect
PFMT.US	Performant Financial Corporation	20240708	2.49	2.55	2.46	2.5	81994	2.5	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20240708	11.48	11.48	11.48	11.48	240	11.48
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20240708	11.08	12.45	10.75	10.75	4600	10.75	down	down	correct
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20240708	0.04	0.04	0.035	0.035	0	0.035	down	up	incorrect
PFX.US	Phenixfin Corporation	20240708	46.44	47.47	46.44	47.47	627	47.47	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20240708	22.38	22.475	22.38	22.44	3700	22.44	up	up	correct
PGC.US	Peapack	20240708	21.71	21.87	21.41	21.48	94042	21.48	down	down	correct
PGEN.US	Precigen Inc	20240708	1.46	1.58	1.46	1.55	750362	1.55	up	up	correct
PGNY.US	Progyny Inc	20240708	28.62	28.91	28.11	28.25	1038921	28.25	down	down	correct
PHAR.US	Pharming Group NV	20240708	8.34	8.34	8.17	8.17	1173	8.17	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20240708	10.34	10.94	10.34	10.43	877696	10.43	up	down	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20240708	5.09	5.9	4.9101	5.72	35124	5.72	up	up	correct
PHUN.US	Phunware Inc	20240708	5.44	5.74	5.34	5.74	230200	5.74	up	up	correct
PHVS.US	Pharvaris N.V	20240708	16.72	17.5	16.53	17.43	152860	17.43	up	up	correct
PI.US	Impinj Inc	20240708	163.18	165.01	161.0901	164.21	346682	164.21	up	down	incorrect
PIIVX.US	PIIVX	20240708	40.19	40.19	40.19	40.19	0	40.19
PINC.US	Premier Inc	20240708	18.5	18.5	18.325	18.4	1069949	18.4	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20240708	8.24	8.4	7.4081	7.51	74483	7.51	down	down	correct
PIXY.US	ShiftPixy Inc	20240708	1.74	1.75	1.59	1.62	55671	1.62	down	up	incorrect
PKBK.US	Parke Bancorp Inc	20240708	15.61	16	15.61	16	18668	16	up	up	correct
PKOH.US	Park	20240708	24.45	24.78	23.98	24.37	20038	24.37	down	down	correct
PLAB.US	Photronics Inc	20240708	25.87	26.15	25.74	25.9	409865	25.9	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20240708	39.5	39.815	38.67	38.77	1520509	38.77	down	down	correct
PLBC.US	Plumas Bancorp	20240708	34.29	34.53	34	34.53	13100	34.53	up	down	incorrect
PLBY.US	PLBY Group Inc	20240708	0.7934	0.7999	0.765	0.791	183647	0.791	down	up	incorrect
PLCE.US	The Children's Place Inc	20240708	7.81	8.64	7.7101	8.07	481338	8.07	up	up	correct
PLL.US	Piedmont Lithium Inc	20240708	10.36	10.54	10.04	10.39	394123	10.39	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20240708	9.9957	9.9957	9.96	9.96	814	9.96	down	down	correct
PLMIU.US	Plum Acquisition Corp. I	20240708	11.4	11.4	11.4	11.4	0	11.4
PLMIW.US	Plum Acquisition Corp. I	20240708	0.065	0.065	0.035	0.035	26943	0.035	down	down	correct
PLMR.US	Palomar Holdings Inc	20240708	82.53	84.03	82.19	82.9	103414	82.9	up	up	correct
PLPC.US	Preformed Line Products Company	20240708	121.05	122.2	119.66	119.8	17561	119.8	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20240708	11.01	11.4	10.54	10.86	1151523	10.86	down	up	incorrect
PLSE.US	Pulse Biosciences Inc	20240708	13.32	17.0499	13.05	15.51	1813943	15.51	up	up	correct
PLTK.US	Playtika Holding Corp	20240708	7.5	7.605	7.43	7.46	741513	7.46	down	down	correct
PLUG.US	Plug Power Inc	20240708	2.63	2.71	2.55	2.64	25754721	2.64	up	up	correct
PLUS.US	ePlus inc	20240708	72.71	74.1699	72.5	73.3	133550	73.3	up	down	incorrect
PLXS.US	Plexus Corp	20240708	103.66	104.8767	103.29	103.43	74422	103.43	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20240708	8.19	8.25	8.175	8.18	337346	8.18	down	down	correct
PMAAX.US	PMAAX	20240708	10.35	10.35	10.35	10.35	0	10.35
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20240708	2.19	2.19	2.02	2.18	1761	2.18	down	down	correct
PMD.US	Psychemedics Corporation	20240708	2.48	2.4999	2.4	2.4	2561	2.4	down	down	correct
PMFLX.US	PMFLX	20240708	10.35	10.35	10.35	10.35	0	10.35
PMGM.US	Priveterra Acquisition Corp	20240708	11.05	11.05	11.05	11.05	0	11.05
PMGMU.US	Priveterra Acquisition Corp	20240708	10.96	10.96	10.96	10.96	0	10.96
PMT.US	PC	20240708	19.25	19.37	19.1763	19.3131	58143	19.3131	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20240708	26.85	27.8	26.85	27.8	9959	27.8	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20240708	1.52	1.53	1.49	1.49	244803	1.49	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20240708	1.83	1.83	1.83	1.83	677	1.83
PNFP.US	Pinnacle Financial Partners Inc	20240708	77.79	78.34	77.08	77.13	447552	77.13	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20240708	23.71	23.71	23.45	23.67	38800	23.67	down	down	correct
PNNT.US	PennantPark Investment Corporation	20240708	7.81	7.93	7.8	7.89	1055909	7.89	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20240708	105.2485	106.9499	105.2485	106.9499	1449	106.9499	up	up	correct
PNTG.US	The Pennant Group Inc	20240708	23.89	24.24	23.48	23.64	143974	23.64	down	down	correct
POAI.US	Predictive Oncology Inc	20240708	0.99	1.04	0.99	1.04	39455	1.04	up	up	correct
PODD.US	Insulet Corporation	20240708	196.21	201	192.29	198.67	466097	198.67	up	up	correct
POLA.US	Polar Power Inc	20240708	0.4613	0.47	0.43	0.4681	90483	0.4681	up	up	correct
POOL.US	Pool Corporation	20240708	300.03	305.5	299.91	304.48	430693	304.48	up	up	correct
POWI.US	Power Integrations Inc	20240708	71.31	72.14	71.25	71.87	168856	71.87	up	up	correct
POWL.US	Powell Industries Inc	20240708	145.25	151.06	145.2	145.65	254182	145.65	up	up	correct
POWW.US	AMMO Inc	20240708	1.56	1.5997	1.55	1.59	570895	1.59	up	up	correct
POWWP.US	AMMO Inc	20240708	25.6	25.6	25.49	25.49	400	25.49	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20240708	22.19	22.33	21.78	21.86	313005	21.86	down	down	correct
PPBT.US	Purple Biotech Ltd	20240708	0.36	0.37	0.3481	0.3689	259044	0.3689	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20240708	38.15	38.5	38.1	38.25	255281	38.25	up	down	incorrect
PPIH.US	Perma	20240708	8.31	8.48	8.1502	8.46	13691	8.46	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20240708	4.35	4.38	4.1	4.23	47873	4.23	down	down	correct
PPTA.US	Midas Gold Corp.	20240708	5.36	5.44	5.3	5.34	123279	5.34	down	down	correct
PRAA.US	PRA Group Inc	20240708	19.35	19.59	19.01	19.35	73990	19.35
PRAX.US	Praxis Precision Medicines Inc	20240708	40.46	43.02	40.02	42.38	330634	42.38	up	up	correct
PRCH.US	Porch Group Inc	20240708	1.64	1.82	1.64	1.81	1184198	1.81	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20240708	65.15	65.6	64	64.23	485092	64.23	down	down	correct
PRDEX.US	PREDEX Funds	20240708	23.46	23.46	23.46	23.46	0	23.46
PRDO.US	Perdoceo Education Corporation	20240708	21.52	21.615	21.35	21.44	412687	21.44	down	down	correct
PRFT.US	Perficient Inc	20240708	74.93	75	74.75	74.89	639859	74.89	down	up	incorrect
PRFX.US	PainReform Ltd	20240708	0.4538	0.4789	0.4538	0.4786	47632	0.4786	up	up	correct
PRGS.US	Progress Software Corporation	20240708	55	55.09	54.33	54.36	268298	54.36	down	down	correct
PRIM.US	Primoris Services Corporation	20240708	48.5	49.14	48.17	48.46	448832	48.46	down	down	correct
PRIVX.US	Sharespost 100 Fund	20240708	39.5	39.5	39.5	39.5	0	39.5
PRLD.US	Prelude Therapeutics Incorporated	20240708	3.65	3.8453	3.41	3.45	24900	3.45	down	up	incorrect
PRLVX.US	PRLVX	20240708	38.84	38.84	38.84	38.84	0	38.84
PROC.US	Procaps Group S.A. Ordinary Shares	20240708	2.511	2.511	2.5001	2.5001	522	2.5001	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20240708	0.03	0.03	0.03	0.03	527	0.03
PROF.US	Profound Medical Corp	20240708	8.9	9.06	8.88	8.96	21505	8.96	up	up	correct
PROV.US	Provident Financial Holdings Inc	20240708	12.28	12.28	12.28	12.28	748	12.28
PRPH.US	ProPhase Labs Inc	20240708	3.23	3.74	3.2	3.36	32720	3.36	up	up	correct
PRPL.US	Purple Innovation Inc	20240708	1.05	1.11	1.03	1.1	359018	1.1	up	up	correct
PRPO.US	Precipio Inc	20240708	5.1	5.1	4.82	4.88	2799	4.88	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20240708	1.71	1.72	1.65	1.66	69285	1.66	down	down	correct
PRTA.US	Prothena Corporation plc	20240708	20.69	20.79	19.76	20.18	456795	20.18	down	down	correct
PRTC.US	PureTech Health plc	20240708	23	23.765	22.93	22.975	8900	22.975	down	down	correct
PRTG.US	Portage Biotech Inc	20240708	0.1468	0.1548	0.1422	0.148	3866303	0.148	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20240708	5.02	5.105	4.9368	4.98	56755	4.98	down	down	correct
PRTS.US	CarParts.com Inc	20240708	1.05	1.2	1.05	1.14	2029348	1.14	up	up	correct
PRVA.US	Privia Health Group Inc	20240708	17.21	17.51	17	17.06	477795	17.06	down	down	correct
PSA.US	PQ	20240708	17.7	17.7	17.5321	17.5321	10179	17.5321	down	up	incorrect
PSEC.US	Prospect Capital Corporation	20240708	5.49	5.52	5.49	5.51	1019422	5.51	up	up	correct
PSHG.US	Performance Shipping Inc	20240708	2.01	2.02	1.96	2	187900	2	down	down	correct
PSMT.US	PriceSmart Inc	20240708	79.94	80.2	78.86	78.96	182242	78.96	down	down	correct
PSNL.US	Personalis Inc	20240708	1.59	1.75	1.49	1.51	1873214	1.51	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20240708	17.97	17.97	17.97	17.97	0	17.97
PSTV.US	Plus Therapeutics Inc	20240708	1.58	1.5899	1.45	1.5	36083	1.5	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20240708	3.03	3.08	2.955	2.97	275261	2.97	down	down	correct
PT.US	Pintec Technology Holdings Limited	20240708	1.05	1.1	1.04	1.04	129092	1.04	down	down	correct
PTC.US	PTC Inc	20240708	186.46	187.78	185.39	187.32	670260	187.32	up	up	correct
PTCT.US	PTC Therapeutics Inc	20240708	31.63	32.17	30.99	31.73	512834	31.73	up	up	correct
PTDEX.US	PREDEX	20240708	23.55	23.55	23.55	23.55	0	23.55
PTEN.US	Patterson	20240708	9.93	10	9.705	9.74	6422177	9.74	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20240708	34.2	35.71	34.1535	34.69	981772	34.69	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20240708	0.808	0.812	0.7547	0.812	1935	0.812	up	down	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20240708	9.53	9.67	9.49	9.56	867045	9.56	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20240708	19.74	19.84	19.38	19.45	54449	19.45	down	down	correct
PTON.US	Peloton Interactive Inc	20240708	3.5	3.6	3.425	3.59	8574811	3.59	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20240708	0.429	0.429	0.4	0.4095	182277	0.4095	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20240708	16.25	16.82	16.25	16.69	19163	16.69	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20240708	11.29	11.42	11.24	11.3	349577	11.3	up	up	correct
PUBM.US	PubMatic Inc	20240708	19.75	20.3	19.24	20.06	522190	20.06	up	up	correct
PUCK.US	Goal Acquisitions Corp	20240708	10.8	10.8	10.8	10.8	1	10.8
PUCKU.US	Goal Acquisitions Corp	20240708	10.61	10.61	10.61	10.61	1200	10.61
PUCKW.US	Goal Acquisitions Corp	20240708	0.0042	0.0042	0.0042	0.0042	10000	0.0042
PULM.US	Pulmatrix Inc	20240708	2.14	2.14	1.95	2.0999	4322	2.0999	down	down	correct
PVBC.US	Provident Bancorp Inc	20240708	10	10.5	10	10.5	37782	10.5	up	down	incorrect
PWDEX.US	PREDEX	20240708	23.54	23.54	23.54	23.54	0	23.54
PWFL.US	PowerFleet Inc	20240708	4.31	4.38	4.06	4.26	906182	4.26	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20240708	19.72	19.94	19.32	19.54	33598	19.54	down	down	correct
PWP.US	Perella Weinberg Partners	20240708	16.33	16.35	15.86	15.97	266765	15.97	down	down	correct
PXLW.US	Pixelworks Inc	20240708	0.9499	0.9642	0.9106	0.9278	496398	0.9278	down	down	correct
PXS.US	Pyxis Tankers Inc	20240708	4.97	5.02	4.905	4.935	14891	4.935	down	up	incorrect
PXSAP.US	Pyxis Tankers Inc	20240708	24.96	24.96	24.96	24.96	244	24.798
PYCR.US	Paycor HCM Inc. Common Stock	20240708	12.85	13.26	12.73	13.01	1349674	13.01	up	up	correct
PYPD.US	PolyPid Ltd	20240708	4.15	4.15	4	4	6300	4	down	down	correct
PYPL.US	PayPal Holdings Inc	20240708	59.72	60.03	58.63	59.09	10320400	59.09	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20240708	2.91	2.99	2.87	2.87	491255	2.87	down	down	correct
PZZA.US	Papa John's International Inc	20240708	43.86	45.1	43.7848	44.02	1189361	44.02	up	up	correct
QCOM.US	QUALCOMM Incorporated	20240708	207.24	210.435	206.1517	207.89	6920442	207.89	up	up	correct
QCRH.US	QCR Holdings Inc	20240708	58.42	59.41	58.42	59	35288	59	up	up	correct
QDEL.US	Quidel Corporation	20240708	31.62	31.745	30.07	30.36	980118	30.36	down	down	correct
QFIN.US	360 DigiTech Inc	20240708	19.62	19.62	19.095	19.3	1775232	19.3	down	down	correct
QH.US	Quhuo Limited	20240708	0.393	0.5	0.3915	0.426	1059063	0.426	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20240708	3	3.04	2.94	3	209489	3
QIWI.US	QIWI plc	20240708	5.67	5.67	5.67	5.67	0	5.67
QLGN.US	Qualigen Therapeutics Inc	20240708	0.2356	0.288	0.2354	0.2799	7079479	0.2799	up	up	correct
QLI.US	Qilian International Holding Group Limited	20240708	4.4	4.7	3.89	3.97	65809	3.97	down	down	correct
QLYS.US	Qualys Inc	20240708	145.21	145.75	140.78	141.67	293738	141.67	down	down	correct
QMCO.US	Quantum Corporation	20240708	0.3901	0.398	0.385	0.389	159897	0.389	down	up	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20240708	0.6008	0.6008	0.58	0.5801	33504	0.5801	down	down	correct
QNST.US	QuinStreet Inc	20240708	16.21	16.3	16.11	16.29	175396	16.29	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20240708	25.69	25.69	25.58	25.62	72300	25.62	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20240708	8.34	8.6782	8.16	8.56	73105	8.56	up	up	correct
QRTEA.US	Qurate Retail Inc	20240708	0.6538	0.69	0.6538	0.6763	4018241	0.6763	up	up	correct
QRTEB.US	Qurate Retail Inc	20240708	3.87	3.87	3.87	3.87	166	3.87
QRTEP.US	Qurate Retail Inc	20240708	42.24	42.94	41.68	41.88	28400	41.88	down	down	correct
QRVO.US	Qorvo Inc	20240708	118.75	121.88	118.75	120.82	942400	120.82	up	up	correct
QSI.US	Quantum	20240708	0.945	0.973	0.91	0.9557	454623	0.9557	up	up	correct
QSIAW.US	Quantum	20240708	0.146	0.1461	0.14	0.142	1660	0.142	down	down	correct
QTRX.US	Quanterix Corporation	20240708	12.3	12.4907	11.82	12.23	364511	12.23	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20240708	0.62	0.63	0.5523	0.5636	1144906	0.5636	down	down	correct
QUIK.US	QuickLogic Corporation	20240708	10.28	11.11	10.28	10.77	272714	10.77	up	up	correct
QURE.US	uniQure N.V	20240708	3.89	3.925	3.76	3.78	311846	3.78	down	down	correct
RAIL.US	FreightCar America Inc	20240708	3.25	3.27	3.13	3.13	17406	3.13	down	up	incorrect
RAND.US	Rand Capital Corporation	20240708	14.7204	14.771	14.4	14.69	1149	14.69	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20240708	3.74	3.8	3.5502	3.6	34382	3.6	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20240708	2.83	2.98	2.77	2.94	380282	2.94	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20240708	41.11	41.71	40.37	41.49	875563	41.49	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20240708	1.84	1.9031	1.84	1.875	12092	1.875	up	up	correct
RBB.US	RBB Bancorp	20240708	18.32	18.55	17.73	18.41	29166	18.41	up	up	correct
RBBN.US	Ribbon Communications Inc	20240708	3.28	3.34	3.28	3.33	199081	3.33	up	up	correct
RBCAA.US	Republic Bancorp Inc	20240708	51.9	52.23	51.63	51.87	9135	51.87	down	down	correct
RBCN.US	Rubicon Technology Inc	20240708	0.85	0.91	0.72	0.91	700	0.91	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20240708	7.92	7.92	7.92	7.92	164	7.92
RCAT.US	Red Cat Holdings Inc	20240708	1.16	1.19	1.13	1.17	402446	1.17	up	up	correct
RCEL.US	AVITA Medical Inc	20240708	8.18	8.48	8.135	8.29	121406	8.29	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20240708	9.74	9.74	9.74	9.74	0	9.74
RCICX.US	Resource Credit Income Fund Class C	20240708	9.85	9.85	9.85	9.85	0	9.85
RCIIX.US	Resource Credit Income Fund Class I Shar	20240708	9.76	9.76	9.76	9.76	0	9.76
RCILX.US	RCILX	20240708	9.74	9.74	9.74	9.74	0	9.74
RCIWX.US	Resource Credit Income Fund Class W Shar	20240708	9.74	9.74	9.74	9.74	0	9.74
RCKT.US	Rocket Pharmaceuticals Inc	20240708	20.36	20.825	20.05	20.65	560699	20.65	up	up	correct
RCKY.US	Rocky Brands Inc	20240708	33.41	33.95	33.11	33.78	35927	33.78	up	up	correct
RCM.US	R1 RCM Inc	20240708	12.62	12.8196	12.45	12.66	12011670	12.66	up	up	correct
RCMT.US	RCM Technologies Inc	20240708	18.11	18.48	18.1	18.32	57338	18.32	up	up	correct
RCON.US	Recon Technology Ltd	20240708	1.39	1.5399	1.39	1.52	11563	1.52	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20240708	1.835	1.885	1.81	1.81	11130	1.81	down	down	correct
RDCM.US	RADCOM Ltd	20240708	9.33	9.37	9.2	9.22	42492	9.22	down	down	correct
RDFN.US	Redfin Corporation	20240708	6.12	6.41	6.03	6.4	3836413	6.4	up	down	incorrect
RDHL.US	RedHill Biopharma Ltd	20240708	0.3597	0.3613	0.35	0.3533	158030	0.3533	down	down	correct
RDI.US	Reading International Inc	20240708	1.37	1.39	1.35	1.35	7857	1.35	down	down	correct
RDIB.US	Reading International Inc	20240708	14.09	14.09	14.09	14.09	234	14.09
RDNT.US	RadNet Inc	20240708	60	60.3199	58.945	59.05	273453	59.05	down	down	correct
RDUS.US	Radius Health Inc	20240708	15.24	15.53	14.88	15.16	361100	15.16	down	up	incorrect
RDVT.US	Red Violet Inc	20240708	24.1	25.8	24.1	25.7	54237	25.7	up	up	correct
RDWR.US	Radware Ltd	20240708	19.28	19.28	18.67	18.98	169051	18.98	down	down	correct
REAL.US	The RealReal Inc	20240708	3.32	3.49	3.3	3.45	2713762	3.45	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20240708	4.48	4.59	4.37	4.58	641118	4.58	up	up	correct
REE.US	REE Automotive Ltd.	20240708	3.91	4	3.9	3.9	13254	3.9	down	down	correct
REED.US	Reed's Inc	20240708	1.54	1.54	1.53	1.53	500	1.53	down	down	correct
REFR.US	Research Frontiers Incorporated	20240708	1.96	1.96	1.87	1.87	4435	1.87	down	down	correct
REG.US	Regency Centers Corporation	20240708	61.92	62.25	61.34	61.74	740643	61.74	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20240708	1039.51	1054.6	1037.3199	1052.25	366200	1052.25	up	up	correct
REKR.US	Rekor Systems Inc	20240708	1.74	1.89	1.72	1.82	1977066	1.82	up	up	correct
RELI.US	Reliance Global Group Inc	20240708	3.75	3.75	3.3	3.58	166876	3.58	down	down	correct
RELIW.US	Reliance Global Group Inc	20240708	0.072	0.072	0.0701	0.072	6895	0.072
RELL.US	Richardson Electronics Ltd	20240708	11.73	11.7522	11.55	11.58	36200	11.58	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20240708	12.81	12.98	12.559	12.68	2712242	12.68	down	up	incorrect
REPL.US	Replimune Group Inc	20240708	8.19	8.54	8	8.44	544022	8.44	up	up	correct
RETO.US	ReTo Eco	20240708	1.77	1.7906	1.5	1.66	46300	1.66	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20240708	27.58	27.58	27.21	27.26	444535	27.26	down	down	correct
RFIL.US	RF Industries Ltd	20240708	3.87	4.07	3.86	4.02	31373	4.02	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20240708	3.57	3.6	3.27	3.27	1704	3.27	down	down	correct
RGCO.US	RGC Resources Inc	20240708	19.57	19.735	19.43	19.5	12345	19.5	down	down	correct
RGEN.US	Repligen Corporation	20240708	121.63	122.75	117.85	119.79	708680	119.79	down	down	correct
RGLD.US	Royal Gold Inc	20240708	129.99	131.2599	129.48	131.14	1062083	131.14	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20240708	1.67	1.8	1.67	1.76	299151	1.76	up	up	correct
RGNX.US	REGENXBIO Inc	20240708	11.05	11.28	10.49	10.63	538603	10.63	down	down	correct
RGP.US	Resources Connection Inc	20240708	10.33	10.8399	10.06	10.12	330870	10.12	down	down	correct
RIBT.US	RiceBran Technologies	20240708	0.1	0.12	0.1	0.12	9200	0.12	up	down	incorrect
RICK.US	RCI Hospitality Holdings Inc	20240708	40.06	40.33	39.01	39.21	80733	39.21	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20240708	7.88	8.26	7.8101	7.87	113229	7.87	down	down	correct
RILY.US	B. Riley Financial Inc	20240708	15.22	15.99	14.83	14.99	1819832	14.99	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20240708	20.85	21.21	20.64	20.75	13600	20.75	down	down	correct
RILYM.US	RILYM	20240708	24.35	24.44	24.35	24.395	13700	24.395	up	up	correct
RILYN.US	B. Riley Financial Inc	20240708	18.97	19.1	18.68	18.72	32500	18.72	down	down	correct
RILYP.US	B. Riley Financial Inc	20240708	18.26	18.5	18	18	5200	18	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20240708	16.52	16.715	16.01	16.03	17000	16.03	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20240708	14.7	14.717	13.98	14	63200	14	down	down	correct
RIOT.US	Riot Blockchain Inc	20240708	9.78	10.05	9.3	9.4	20760779	9.4	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20240708	14.82	15.77	14.45	15.49	56415281	15.49	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20240708	2.9501	3	2.95	2.95	2916	2.95	down	up	incorrect
RKLB.US	Rocket Lab USA Inc.	20240708	4.97	5.1195	4.92	4.97	5084109	4.97
RLAY.US	Relay Therapeutics Inc	20240708	6.49	6.72	6.36	6.48	885783	6.48	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20240708	3.05	3.19	3.02	3.19	96949	3.19	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20240708	1.34	1.37	1.2902	1.3	123859	1.3	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20240708	11.64	11.64	11.4	11.48	11365	11.48	down	up	incorrect
RMBL.US	RumbleON Inc	20240708	3.76	3.93	3.66	3.68	143062	3.68	down	up	incorrect
RMBS.US	Rambus Inc	20240708	62.57	64.32	62.345	64.05	1042266	64.05	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20240708	2.1	2.1	1.85	1.85	35961	1.85	down	down	correct
RMNI.US	Rimini Street Inc	20240708	2.82	2.93	2.81	2.92	168906	2.92	up	down	incorrect
RMR.US	The RMR Group Inc	20240708	22.77	23.025	22.7406	22.96	56098	22.96	up	up	correct
RMTI.US	Rockwell Medical Inc	20240708	1.7	1.84	1.7	1.82	196487	1.82	up	up	correct
RNA.US	Avidity Biosciences Inc	20240708	39.33	39.39	38.0537	38.62	723891	38.62	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20240708	0.74	0.79	0.64	0.6902	343088	0.6902	down	down	correct
RNLX.US	Renalytix Plc	20240708	0.2488	0.2746	0.2488	0.2734	148630	0.2734	up	up	correct
RNST.US	Renasant Corporation	20240708	30.06	30.215	29.7	29.82	165824	29.82	down	down	correct
RNW.US	Renew Energy Global PLC	20240708	6	6.07	5.91	6.01	2952052	6.01	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20240708	0.5	0.5	0.5	0.5	25	0.5
RNXT.US	RenovoRx Inc. Common Stock	20240708	1.14	1.215	1.14	1.21	39611	1.21	up	up	correct
ROAD.US	Construction Partners Inc	20240708	54.64	54.84	53.61	53.84	177219	53.84	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20240708	67.88	68.435	67.57	68	212407	68	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20240708	12.45	12.52	12.37	12.43	574158	12.43	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20240708	10.71	10.88	10.61	10.72	4748734	10.72	up	up	correct
ROKU.US	Roku Inc	20240708	62.37	62.558	60.85	61.02	2648624	61.02	down	down	correct
ROOT.US	Root Inc	20240708	56.82	63.34	56.39	60.12	547224	60.12	up	down	incorrect
ROST.US	Ross Stores Inc	20240708	146.21	146.98	145.68	146.69	1088857	146.69	up	up	correct
RPAY.US	Repay Holdings Corporation	20240708	9.69	9.75	9.305	9.69	3648272	9.69
RPD.US	Rapid7 Inc	20240708	41.88	41.88	40.75	41.06	510733	41.06	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20240708	1.51	1.52	1.46	1.47	123601	1.47	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20240708	0.631	0.664	0.63	0.64	2631	0.64	up	up	correct
RPRX.US	Royalty Pharma plc	20240708	25.76	25.775	25.43	25.71	2235407	25.71	down	down	correct
RPTX.US	Repare Therapeutics Inc	20240708	3.19	3.3	3.13	3.21	57718	3.21	up	up	correct
RRBI.US	Red River Bancshares Inc	20240708	46.51	46.54	45.88	45.93	4390	45.93	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20240708	6.61	6.84	6.52	6.54	251739	6.54	down	down	correct
RRR.US	Red Rock Resorts Inc	20240708	54.74	55.97	54.6825	55.55	280291	55.55	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20240708	0.2	0.2067	0.1966	0.2044	378474	0.2044	up	up	correct
RSSS.US	Research Solutions Inc	20240708	2.57	2.5892	2.5	2.5	33336	2.5	down	down	correct
RSVR.US	Reservoir Media Inc	20240708	7.48	7.48	7.3069	7.35	42899	7.35	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20240708	0.66	0.82	0.63	0.82	9500	0.82	up	up	correct
RUN.US	Sunrun Inc	20240708	12.5	12.805	12.355	12.65	12449530	12.65	up	up	correct
RUSHA.US	Rush Enterprises Inc	20240708	41.68	42.2	41.53	41.81	332971	41.81	up	up	correct
RUSHB.US	Rush Enterprises Inc	20240708	39.55	40.1	39.51	39.99	11793	39.99	up	down	incorrect
RVMD.US	Revolution Medicines Inc	20240708	39.41	39.98	38.63	39.58	1732774	39.58	up	up	correct
RVNC.US	Revance Therapeutics Inc	20240708	2.73	2.88	2.71	2.795	1439798	2.795	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20240708	1.15	1.35	1.15	1.23	381970	1.23	up	up	correct
SNY.US	Sanofi	20240708	50.13	50.37	49.94	50.24	2636525	50.24	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20240708	0.2444	0.29	0.2052	0.285	22037	0.285	up	up	correct
RVSB.US	Riverview Bancorp Inc	20240708	3.89	3.89	3.79	3.79	5889	3.77	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20240708	11.69	11.74	11.69	11.72	184200	11.72	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20240708	7.38	7.56	7.32	7.4	3873219	7.4	up	up	correct
RXST.US	RxSight Inc. Common Stock	20240708	57.32	57.48	56.55	56.95	325867	56.95	down	down	correct
RXT.US	Rackspace Technology Inc	20240708	2.83	3	2.815	2.99	884069	2.99	up	up	correct
RYAAY.US	Ryanair Holdings plc	20240708	120.45	120.68	118.7	119.05	769445	119.05	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20240708	42.99	44.04	42.99	43.76	281934	43.76	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20240708	25.24	25.27	25.16	25.16	24100	25.16	down	down	correct
RZLT.US	Rezolute Inc	20240708	4.14	4.33	4.07	4.15	278412	4.15	up	up	correct
SABR.US	Sabre Corporation	20240708	2.8	2.98	2.78	2.94	4977535	2.94	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20240708	2.79	2.95	2.79	2.8501	15095	2.8501	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20240708	0.06	0.06	0.0591	0.0599	3069	0.0599	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20240708	75.34	77.18	74.93	77.01	62015	77.01	up	up	correct
SAGE.US	Sage Therapeutics Inc	20240708	10.9	11.1	10.4	10.94	734928	10.94	up	up	correct
SAIA.US	Saia Inc	20240708	464.02	468.22	444.015	459.6	440354	459.6	down	down	correct
SALM.US	Salem Media Group Inc	20240708	0.2395	0.26	0.215	0.26	43007	0.26	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20240708	14.87	15.45	14.7114	15.39	40863	15.39	up	up	correct
SANA.US	Sana Biotechnology Inc	20240708	5.2	5.21	4.94	5.08	1559266	5.08	down	down	correct
SANM.US	Sanmina Corporation	20240708	65.71	66.76	65.505	66.53	201549	66.53	up	up	correct
SANW.US	S&W Seed Company	20240708	0.2848	0.2848	0.27	0.276	49134	0.276	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20240708	23.81	23.89	23.52	23.7	176347	23.7	down	down	correct
SATS.US	EchoStar Corporation	20240708	18.6	18.8693	18.42	18.55	846360	18.55	down	down	correct
SAVA.US	Cassava Sciences Inc	20240708	10.2	10.54	9.59	9.84	2479521	9.84	down	down	correct
SBAC.US	SBA Communications Corporation	20240708	191.59	194.65	190.91	193.96	655049	193.96	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20240708	23.2	23.465	23.05	23.25	273538	23.25	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20240708	0.449	0.69	0.44	0.522	756082	0.522	up	up	correct
SBFG.US	SB Financial Group Inc	20240708	13.9	13.93	13.62	13.63	14037	13.63	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20240708	13.47	13.595	13.04	13.32	348255	13.32	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20240708	24.04	24.09	23.75	23.95	1094216	23.95	down	up	incorrect
SBNY.US	Signature Bank	20240708	1.8	2	1.8	2	27747	2	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20240708	15.41	15.47	15.29	15.31	2923697	15.31	down	down	correct
SBSI.US	Southside Bancshares Inc	20240708	26.6	26.78	26.55	26.65	51261	26.65	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20240708	5.16	5.17	5.06	5.17	9601	5.17	up	up	correct
SBUX.US	Starbucks Corporation	20240708	76.34	76.45	74.47	74.57	8871200	74.57	down	down	correct
SCHL.US	Scholastic Corporation	20240708	35.14	35.46	34.99	35.31	190548	35.31	up	up	correct
SCKT.US	Socket Mobile Inc	20240708	1.08	1.18	1.08	1.0803	12197	1.0803	up	up	correct
SCOR.US	comScore Inc	20240708	12.528	12.7627	12.39	12.44	19900	12.44	down	down	correct
SCPH.US	scPharmaceuticals Inc	20240708	4.46	4.535	4.26	4.37	170364	4.37	down	down	correct
SCPS.US	Scopus BioPharma Inc	20240708	0.0002	0.0002	0.0002	0.0002	0	0.0002
SCSC.US	ScanSource Inc	20240708	42.4	43.12	42.22	42.47	206026	42.47	up	up	correct
SCVL.US	Shoe Carnival Inc	20240708	36.05	36.66	35.82	36.02	196590	36.02	down	down	correct
SCWX.US	SecureWorks Corp	20240708	6.96	7.2	6.8562	7.19	20373	7.19	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20240708	1.9	1.92	1.83	1.92	124537	1.92	up	up	correct
SDGR.US	Schrödinger Inc	20240708	21.16	21.78	20.82	21.19	666077	21.19	up	down	incorrect
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20240708	4.06	4.14	3.8	3.86	416287	3.86	down	up	incorrect
SEAC.US	SeaChange International Inc	20240708	5.2	5.2	5.2	5.2	0	5.2
SEAT.US	Vivid Seats Inc. Class A Common Stock	20240708	5.33	5.49	5.29	5.41	991054	5.41	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20240708	0.754	0.754	0.714	0.714	1800	0.714	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20240708	26.31	28.37	25.81	27.37	10853030	27.37	up	up	correct
SEED.US	Origin Agritech Limited	20240708	4.77	4.815	4.5	4.69	20671	4.69	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20240708	0.58	0.58	0.4925	0.5	361523	0.5	down	down	correct
SEER.US	Seer Inc	20240708	1.62	1.6363	1.59	1.6	404176	1.6	down	down	correct
SEIC.US	SEI Investments Company	20240708	65.23	65.41	64.79	64.86	385256	64.86	down	down	correct
SELF.US	Global Self Storage Inc	20240708	5.07	5.07	4.85	4.97	21801	4.97	down	down	correct
SENEA.US	Seneca Foods Corporation	20240708	60	61	59.82	60.39	30933	60.39	up	up	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20240708	5.43	5.55	5.23	5.38	198594	5.38	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20240708	61.57	62.43	60.37	60.39	135279	60.39	down	down	correct
SFIX.US	Stitch Fix Inc	20240708	4.25	4.39	4.2	4.23	2826417	4.23	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20240708	82.86	83.65	82.12	82.54	970267	82.54	down	down	correct
SFNC.US	Simmons First National Corporation	20240708	17.24	17.35	17.05	17.13	356891	17.13	down	down	correct
SFST.US	Southern First Bancshares Inc	20240708	28.35	28.835	28.31	28.47	6816	28.47	up	up	correct
SGA.US	Saga Communications Inc	20240708	15.25	15.25	14.88	15.19	7260	15.19	down	up	incorrect
SGBX.US	SG Blocks Inc	20240708	2.51	2.9499	2.43	2.48	47578	2.48	down	down	correct
SGC.US	Superior Group of Companies Inc	20240708	18.73	19.06	18.68	18.93	99740	18.93	up	up	correct
SGH.US	SMART Global Holdings Inc	20240708	23.68	24.38	23.49	23.96	1210629	23.96	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20240708	6.25	6.54	6.25	6.4	94483	6.4	up	down	incorrect
SGMA.US	SigmaTron International Inc	20240708	5.06	5.5	5.06	5.5	64935	5.5	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20240708	12.31	12.52	12.14	12.27	300941	12.27	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20240708	0.32	0.3273	0.3055	0.3184	1565621	0.3184	down	down	correct
SGRP.US	SPAR Group Inc	20240708	2.26	2.3299	2.22	2.24	149419	2.24	down	down	correct
SGRY.US	Surgery Partners Inc	20240708	23.67	23.82	23.02	23.08	572252	23.08	down	down	correct
SHBI.US	Shore Bancshares Inc	20240708	11.11	11.32	11.11	11.21	56813	11.21	up	up	correct
SHC.US	Sotera Health Company	20240708	11.75	11.92	11.67	11.9	639558	11.9	up	up	correct
SHCR.US	Sharecare Inc	20240708	1.37	1.38	1.36	1.37	2989290	1.37
SHCRW.US	Sharecare Inc	20240708	0.08	0.083	0.08	0.083	191300	0.083	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20240708	16.65	16.95	16.6	16.72	195368	16.72	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20240708	10.59	10.66	10.03	10.13	221400	10.13	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20240708	5.96	6.13	5.885	6.08	4841677	6.08	up	up	correct
SHO.US	PI	20240708	20.35	20.42	20.32	20.42	3158	20.42	up	up	correct
SHOO.US	Steven Madden Ltd	20240708	42.19	43.4	41.96	43.27	664341	43.27	up	up	correct
SHYF.US	The Shyft Group Inc	20240708	10.56	10.94	10.24	10.77	438620	10.77	up	down	incorrect
SIBN.US	SI	20240708	12.98	13.57	12.98	13.49	671330	13.49	up	up	correct
SIEB.US	Siebert Financial Corp	20240708	1.6563	1.72	1.6415	1.7	10707	1.7	up	up	correct
SIFY.US	Sify Technologies Limited	20240708	0.43	0.45	0.421	0.432	216290	0.432	up	up	correct
SIGA.US	SIGA Technologies Inc	20240708	7.82	8.37	7.76	7.88	543334	7.88	up	up	correct
SIGI.US	Selective Insurance Group Inc	20240708	92.1	93.41	91.4	91.49	145785	91.49	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20240708	18.43	18.43	18.33	18.41	1400	18.41	down	down	correct
SILC.US	Silicom Ltd	20240708	15.34	15.49	15.32	15.48	11504	15.48	up	up	correct
SILK.US	Silk Road Medical Inc	20240708	27.05	27.05	26.98	27.04	978922	27.04	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20240708	83.6	85	83.22	83.76	611736	83.76	up	down	incorrect
SINT.US	Sintx Technologies Inc	20240708	4.5	4.66	4.3501	4.53	42490	4.53	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20240708	3.95	3.96	3.16	3.25	62935300	3.25	down	down	correct
SISI.US	Shineco Inc	20240708	3.24	3.6	3.15	3.15	380557	3.15	down	down	correct
SITM.US	SiTime Corporation	20240708	134.87	143.21	134.87	142.42	411663	142.42	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20240708	1	1.01	0.7935	0.9679	33339	0.9679	down	down	correct
SKIN.US	The Beauty Health Company	20240708	2.02	2.045	1.84	1.91	1244331	1.91	down	down	correct
SKYT.US	SkyWater Technology Inc	20240708	7.74	7.94	7.64	7.66	217342	7.66	down	down	correct
SKYW.US	SkyWest Inc	20240708	82.75	84.125	82.27	83.6	312677	83.6	up	up	correct
SLAB.US	Silicon Laboratories Inc	20240708	113.83	117.56	113.83	115.15	257321	115.15	up	up	correct
SLAMU.US	Slam Corp	20240708	11.12	11.12	11.12	11.12	0	11.12
SLAMW.US	Slam Corp	20240708	0.3	0.3007	0.21	0.2161	132269	0.2161	down	down	correct
SLDB.US	Solid Biosciences Inc	20240708	5.9	6.76	5.88	6.75	686897	6.75	up	up	correct
SLGL.US	Sol	20240708	0.853	0.853	0.8002	0.8447	8022	0.8447	down	down	correct
SLGN.US	Silgan Holdings Inc	20240708	42.65	42.81	42.2	42.68	846372	42.68	up	down	incorrect
SLM.US	SLM Corporation	20240708	20.54	20.78	20.5	20.65	1229454	20.65	up	up	correct
SLMBP.US	SLM Corporation	20240708	76.58	76.58	76.57	76.57	700	76.57	down	down	correct
SLN.US	Silence Therapeutics plc	20240708	18.44	19.4399	18.34	18.96	288597	18.96	up	up	correct
SLNG.US	Stabilis Solutions Inc	20240708	3.8803	3.93	3.8803	3.93	1699	3.93	up	up	correct
SLNH.US	Soluna Holdings Inc	20240708	6.25	7	5.91	6.52	558939	6.52	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20240708	6.05	6.778	6.03	6.51	48800	6.51	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20240708	41.15	42.56	40.67	42.41	268364	42.41	up	up	correct
SLP.US	Simulations Plus Inc	20240708	39.57	40.45	38.96	39.86	149978	39.86	up	up	correct
SLRC.US	SLR Investment Corp	20240708	16.17	16.2	16.12	16.15	132933	16.15	down	up	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20240708	2.28	2.43	2.28	2.38	19828	2.38	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20240708	1.18	1.24	1.16	1.175	765100	1.175	down	up	incorrect
SMBC.US	Southern Missouri Bancorp Inc	20240708	43.69	44.35	43.52	43.57	12330	43.57	down	down	correct
SMBK.US	SmartFinancial Inc	20240708	23.38	23.5	23.23	23.45	22354	23.45	up	up	correct
SMCI.US	Super Micro Computer Inc	20240708	864	926.88	860.05	899.34	9821572	899.34	up	up	correct
SMID.US	Smith	20240708	25.55	28.045	25.0301	28.02	27132	28.02	up	up	correct
SMIT.US	Schmitt Industries Inc	20240708	0.0163	0.0163	0.0163	0.0163	0	0.0163
SMLR.US	Semler Scientific Inc. Common Stock	20240708	32.05	32.5	31.2	31.75	194905	31.75	down	down	correct
SMMT.US	Summit Therapeutics Inc	20240708	7.3	7.62	7.23	7.55	1908486	7.55	up	up	correct
SMPL.US	The Simply Good Foods Company	20240708	36.22	36.43	35.87	35.96	799463	35.96	down	down	correct
SMSI.US	Smith Micro Software Inc	20240708	2.37	2.38	2.23	2.25	43535	2.25	down	up	incorrect
SMTC.US	Semtech Corporation	20240708	33.28	34.31	33.16	33.82	1703269	33.82	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20240708	27.786	28.11	26.995	27.79	11038	27.79	up	up	correct
SNAX.US	Stryve Foods Inc	20240708	1.84	1.98	1.835	1.88	8586	1.88	up	up	correct
SNBR.US	Sleep Number Corporation	20240708	8.76	9.175	8.6609	9.12	779770	9.12	up	down	incorrect
SNCR.US	Synchronoss Technologies Inc	20240708	10.26	10.8084	10.1201	10.44	38678	10.44	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20240708	22.12	22.32	22.1	22.2	19100	22.2	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20240708	12.12	12.61	12	12.58	775879	12.58	up	down	incorrect
SND.US	Smart Sand Inc	20240708	2.1	2.12	2.0531	2.11	14396	2.11	up	up	correct
SNDL.US	Sundial Growers Inc	20240708	1.94	2.01	1.93	1.97	2153899	1.97	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20240708	21.11	21.34	20.76	21.13	692079	21.13	up	up	correct
SNES.US	SenesTech Inc	20240708	0.51	0.548	0.51	0.548	29305	0.548	up	up	correct
SNEX.US	StoneX Group Inc	20240708	75.68	76.29	75.04	75.14	127821	75.14	down	down	correct
SNFCA.US	Security National Financial Corporation	20240708	7.77	7.77	7.47	7.53	36260	7.53	down	down	correct
SNGX.US	Soligenix Inc	20240708	2.19	2.28	1.8301	2	127206	2	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20240708	0.3399	0.3439	0.2941	0.3041	3035028	0.3041	down	down	correct
SNPS.US	Synopsys Inc	20240708	621.65	622	611.41	615.49	559598	615.49	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20240708	4.17	4.17	4.06	4.09	3485	4.09	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20240708	0.62	0.643	0.62	0.6351	7699	0.6351	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20240708	1.79	1.79	1.72	1.7401	6236	1.7401	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20240708	1.96	1.9682	1.93	1.94	7617	1.94	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20240708	6.485	6.53	6.35	6.35	22763730	6.35	down	down	correct
SOHO.US	Sotherly Hotels Inc	20240708	1.15	1.18	1.15	1.16	11034	1.16	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20240708	18.18	18.19	18.18	18.19	1500	18.19	up	up	correct
SOHON.US	Sotherly Hotels Inc	20240708	18.72	19.125	18.72	19.125	1600	19.125	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20240708	18.21	18.21	18.21	18.21	600	18.21
SOHU.US	Sohu.com Limited	20240708	14.55	15.3699	14.55	15.3	146191	15.3	up	up	correct
SONM.US	Sonim Technologies Inc	20240708	0.57	0.6399	0.5456	0.5549	1093006	0.5549	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20240708	0.92	0.92	0.85	0.9	74650	0.9	down	down	correct
SONO.US	Sonos Inc	20240708	14.64	14.825	14.57	14.64	1637953	14.64
SOPA.US	Society Pass Incorporated Common Stock	20240708	1.13	1.1475	1.055	1.08	52514	1.08	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20240708	4.66	4.66	4.51	4.52	33318	4.52	down	down	correct
SOTK.US	Sono	20240708	4.0697	4.0699	3.89	3.9999	5185	3.9999	down	up	incorrect
SPCB.US	SuperCom Ltd	20240708	0.19	0.19	0.18	0.18	1034500	0.18	down	down	correct
SPFI.US	South Plains Financial Inc	20240708	26.68	27.0578	26.46	26.8	25473	26.8	up	up	correct
SPI.US	SPI Energy Co. Ltd	20240708	0.45	0.46	0.44	0.4425	54426	0.4425	down	up	incorrect
SPNS.US	Sapiens International Corporation N.V	20240708	35.25	35.78	35.18	35.5	169276	35.5	up	up	correct
SPOK.US	Spok Holdings Inc	20240708	14.96	15.2	14.94	15.13	75127	15.13	up	down	incorrect
SPRB.US	Spruce Biosciences Inc	20240708	0.5759	0.5759	0.5651	0.5697	82707	0.5697	down	down	correct
SPRO.US	Spero Therapeutics Inc	20240708	1.31	1.3299	1.27	1.27	72537	1.27	down	down	correct
SPSC.US	SPS Commerce Inc	20240708	192.18	192.83	189.82	189.85	145086	189.85	down	down	correct
SPT.US	Sprout Social Inc	20240708	36.19	36.4	35.47	36.28	474548	36.28	up	up	correct
SPTN.US	SpartanNash Company	20240708	18.11	18.37	18.01	18.12	246549	18.12	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20240708	2.15	2.165	2.04	2.08	395833	2.08	down	down	correct
SPWR.US	SunPower Corporation	20240708	2.1	2.31	2.1	2.17	6650148	2.17	up	down	incorrect
SQFT.US	Presidio Property Trust Inc	20240708	0.6301	0.6399	0.61	0.6259	28051	0.6259	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20240708	15.9	16.05	15.43	15.45	6100	15.45	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20240708	11.05	11.205	10.96	11.145	153904	11.145	up	down	incorrect
SRAX.US	SRAX Inc	20240708	0.3	0.3	0.3	0.3	293	0.3
SRCE.US	1st Source Corporation	20240708	52.59	52.99	52.26	52.45	52548	52.45	down	down	correct
SRCL.US	Stericycle Inc	20240708	58.32	58.6	58.265	58.47	551535	58.47	up	up	correct
SRDX.US	Surmodics Inc	20240708	41.97	42.05	41.94	42.04	510330	42.04	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20240708	0.011	0.018	0.011	0.011	337340	0.011
SRPT.US	Sarepta Therapeutics Inc	20240708	152.98	154.9	150.47	151.475	1397597	151.475	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20240708	54.76	54.76	54.76	54.76	0	54.76
SRRK.US	Scholar Rock Holding Corporation	20240708	7.89	8.26	7.81	7.87	709066	7.87	down	down	correct
SRTS.US	Sensus Healthcare Inc	20240708	5.39	5.77	5.2601	5.67	202350	5.67	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20240708	9.79	10.49	9.79	10.49	4621	10.49	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20240708	0.0153	0.0153	0.0142	0.0142	4557	0.0142	down	down	correct
SSB.US	South State Corporation	20240708	76.12	76.6	75.42	75.48	342331	75.48	down	down	correct
SSBI.US	Summit State Bank	20240708	9.45	9.47	9.279	9.279	577	9.279	down	up	incorrect
SSBK.US	Southern States Bancshares Inc. Common Stock	20240708	26.2	26.59	26.02	26.48	12074	26.48	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20240708	3.12	3.18	3.05	3.17	837	3.17	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20240708	62.42	62.44	61.97	62	520844	62	down	down	correct
SSP.US	The E.W. Scripps Company	20240708	3	3.04	2.85	2.88	610356	2.88	down	down	correct
SSRM.US	SSR Mining Inc	20240708	4.69	4.73	4.575	4.69	1734444	4.69
SSSS.US	SuRo Capital Corp	20240708	3.95	3.9699	3.86	3.91	58061	3.91	down	down	correct
SSTI.US	ShotSpotter Inc	20240708	11.68	11.68	11.42	11.67	17708	11.67	down	down	correct
SSYS.US	Stratasys Ltd	20240708	8.88	9.125	8.7901	8.85	451900	8.85	down	down	correct
STAA.US	STAAR Surgical Company	20240708	45.22	45.87	43.08	43.1	476625	43.1	down	down	correct
STAB.US	Statera Biopharma Inc	20240708	0.0006	0.0006	0.0006	0.0006	3157	0.0006
STAF.US	Staffing 360 Solutions Inc	20240708	2.35	2.53	2.25	2.4699	103511	2.4699	up	up	correct
STBA.US	S&T Bancorp Inc	20240708	32.83	33.23	32.53	32.64	92184	32.64	down	down	correct
STCN.US	Steel Connect Inc	20240708	12.85	12.95	12.81	12.95	24981	12.95	up	up	correct
STEP.US	StepStone Group Inc	20240708	45.53	45.545	44.41	44.49	448928	44.49	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20240708	14.85	14.97	14.71	14.88	114413	14.88	up	up	correct
STGW.US	MDC Partners Inc	20240708	6.95	7.0132	6.845	6.97	354682	6.97	up	up	correct
STIM.US	Neuronetics Inc	20240708	1.85	1.9	1.79	1.79	78061	1.79	down	down	correct
STKL.US	SunOpta Inc	20240708	5.58	5.66	5.505	5.53	404591	5.53	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20240708	4.19	4.345	4.11	4.15	90464	4.15	down	down	correct
STLD.US	Steel Dynamics Inc	20240708	124.27	125.63	123.6001	124.27	996810	124.27
STNE.US	StoneCo Ltd	20240708	12.72	13.12	12.635	13.03	5514389	13.03	up	down	incorrect
STOK.US	Stoke Therapeutics Inc	20240708	13.35	13.7	12.7	12.94	346180	12.94	down	down	correct
STRA.US	Strategic Education Inc	20240708	110.11	110.88	109.07	109.07	102152	109.07	down	down	correct
STRL.US	Sterling Construction Company Inc	20240708	115	116.85	112.865	113.03	200706	113.03	down	down	correct
STRM.US	Streamline Health Solutions Inc	20240708	0.5	0.525	0.4614	0.465	100029	0.465	down	down	correct
STRO.US	Sutro Biopharma Inc	20240708	2.92	3.1	2.92	3.04	650902	3.04	up	up	correct
STRR.US	Star Equity Holdings Inc	20240708	3.91	4.05	3.91	4.05	5688	4.05	up	up	correct
STRRP.US	Star Equity Holdings Inc	20240708	10.051	10.051	9.85	9.85	400	9.85	down	up	incorrect
STRS.US	Stratus Properties Inc	20240708	25.35	25.45	24.93	25.45	4508	25.45	up	up	correct
STRT.US	Strattec Security Corporation	20240708	24.76	24.9	23.85	23.85	15610	23.85	down	down	correct
STTK.US	Shattuck Labs Inc	20240708	3.71	3.81	3.48	3.55	275309	3.55	down	down	correct
STX.US	Seagate Technology Holdings plc	20240708	102.83	104.51	102.54	103.43	2001216	103.43	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20240708	26.16	26.69	25.94	26.24	264278	26.24	up	down	incorrect
SURG.US	SurgePays Inc. Common Stock	20240708	2.97	2.975	2.775	2.87	219825	2.87	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20240708	0.198	0.198	0.135	0.186	16825	0.186	down	down	correct
SVC.US	Service Properties Trust	20240708	5.08	5.15	5.02	5.06	600499	5.06	down	down	correct
SVRA.US	Savara Inc	20240708	4.46	4.64	4.46	4.57	898991	4.57	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20240708	0.07	0.07	0.07	0.07	100	0.07
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20240708	1.11	1.14	1.0839	1.09	11127	1.09	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20240708	14.03	14.2	13.99	14.01	279856	13.8806	down	down	correct
SWIM.US	Latham Group Inc	20240708	2.79	2.79	2.68	2.74	200712	2.74	down	down	correct
SWKH.US	SWK Holdings Corporation	20240708	16.7	16.7	16.46	16.59	11059	16.59	down	down	correct
SWKS.US	Skyworks Solutions Inc	20240708	106.26	107.21	106.07	106.38	1573350	106.38	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20240708	10.5	10.5	10.5	10.5	0	10.5
SWSSU.US	Springwater Special Situations Corp Unit	20240708	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20240708	37.1	38.31	36.6	38.14	412791	38.14	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20240708	1.06	1.09	1.05	1.06	98793	1.06
SY.US	So	20240708	0.99	1.02	0.9852	1.01	27880	1.01	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20240708	49.1	49.695	48.4	48.58	76106	48.58	down	down	correct
SYBX.US	Synlogic Inc	20240708	1.46	1.47	1.4523	1.4523	4447	1.4523	down	down	correct
SYNA.US	Synaptics Incorporated	20240708	87.95	89.57	87.41	88.47	199984	88.47	up	up	correct
SYPR.US	Sypris Solutions Inc	20240708	1.85	1.86	1.85	1.86	4428	1.86	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20240708	5.01	5.24	4.995	5.18	96708	5.18	up	up	correct
SYTA.US	Siyata Mobile Inc	20240708	0.6675	0.73	0.6533	0.729	894066	0.729	up	up	correct
SYTAW.US	Siyata Mobile Inc	20240708	0.04	0.049	0.04	0.049	3288	0.049	up	up	correct
TACT.US	TransAct Technologies Incorporated	20240708	3.86	3.9	3.54	3.6	13578	3.6	down	down	correct
TAIT.US	Taitron Components Incorporated	20240708	2.69	2.7399	2.69	2.7036	3207	2.7036	up	up	correct
TAKMX.US	TAKMX	20240708	8.58	8.58	8.58	8.58	0	8.58
TALK.US	Talkspace Inc	20240708	2.14	2.23	2.115	2.21	924310	2.21	up	up	correct
TALKW.US	Talkspace Inc	20240708	0.0602	0.1	0.0601	0.0992	2374	0.0992	up	up	correct
TANH.US	Tantech Holdings Ltd	20240708	0.747	0.7549	0.722	0.73	138068	0.73	down	down	correct
TAOP.US	Taoping Inc	20240708	0.7385	0.7385	0.679	0.698	193295	0.698	down	down	correct
TARA.US	Protara Therapeutics Inc	20240708	2.11	2.18	2.06	2.09	87168	2.09	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20240708	28.36	29.42	27.82	28.28	582042	28.28	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20240708	13.73	14.105	13.73	14.06	123083	14.06	up	up	correct
TATT.US	TAT Technologies Ltd	20240708	14.76	14.7771	14.2601	14.54	16082	14.54	down	up	incorrect
TAYD.US	Taylor Devices Inc	20240708	43.21	44.23	41.84	42.2	40723	42.2	down	down	correct
TBBK.US	The Bancorp Inc	20240708	38.77	39.18	38.21	38.82	416953	38.82	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20240708	3.34	3.4	3.29	3.3	609216	3.3	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20240708	0.1326	0.1326	0.13	0.13	1265	0.13	down	up	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20240708	16.44	16.53	16.44	16.5	80406	16.397	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20240708	4.15	4.4867	3.77	4.25	164480	4.25	up	up	correct
TBNK.US	Territorial Bancorp Inc	20240708	7.94	7.94	7.77	7.77	1451	7.77	down	down	correct
TBPH.US	Theravance Biopharma Inc	20240708	8.82	8.88	8.65	8.84	279082	8.84	up	down	incorrect
TC.US	TuanChe ADR	20240708	1.94	1.965	1.8001	1.85	5476	1.85	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20240708	13.75	14.04	13.75	14.04	15329	14.04	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20240708	60	60.57	59.46	59.57	325392	59.57	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20240708	19.265	19.6	19.003	19.294	9200	19.294	up	up	correct
TCBK.US	TriCo Bancshares	20240708	38.1	38.51	38.02	38.43	91031	38.43	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20240708	14.33	14.33	14.33	14.33	0	14.33
TCBX.US	Third Coast Bancshares Inc. Common Stock	20240708	20.11	20.74	20.11	20.73	21473	20.73	up	up	correct
TCCO.US	Technical Communications Corporation	20240708	0.15	0.15	0.15	0.15	0	0.15
TCMD.US	Tactile Systems Technology Inc	20240708	11.4	11.67	11.39	11.54	409853	11.54	up	up	correct
TCOM.US	Trip.com Group Limited	20240708	49.52	49.69	49.04	49.56	3410350	49.56	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20240708	0.705	0.852	0.705	0.75	13791	0.75	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20240708	10.97	11.0399	10.91	10.92	256907	10.92	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20240708	5.74	5.93	5.475	5.82	348041	5.82	up	up	correct
TCX.US	Tucows Inc	20240708	18.6	18.76	18.21	18.32	33915	18.32	down	down	correct
TDS.US	PV	20240708	18.33	18.34	18	18.2	13868	18.2	down	down	correct
TDUP.US	ThredUp Inc	20240708	1.7	1.71	1.68	1.7	149666	1.7
TEAM.US	Atlassian Corporation Plc	20240708	185.26	185.87	180.05	181.8	1331900	181.8	down	down	correct
TECH.US	Bio	20240708	71.66	72.68	71.38	71.56	841071	71.56	down	down	correct
TECTP.US	Tectonic Financial Inc	20240708	10.32	10.32	10.32	10.32	200	10.32
TELA.US	TELA Bio Inc	20240708	4.37	4.445	4.24	4.33	175426	4.33	down	down	correct
TELL.US	Tellurian Inc	20240708	0.66	0.6671	0.6164	0.6434	30366490	0.6434	down	down	correct
TENB.US	Tenable Holdings Inc	20240708	43.79	44.08	42.73	42.83	492333	42.83	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20240708	3.12	3.17	3.05	3.17	13507	3.17	up	up	correct
TER.US	Teradyne Inc	20240708	152.16	154.9	151.82	154.17	1518957	154.17	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20240708	6.91	7.53	6.86	7.53	1234377	7.53	up	up	correct
TFC.US	PR	20240708	20.34	20.41	20.16	20.29	36080	20.29	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20240708	1.82	1.96	1.816	1.95	23821	1.95	up	up	correct
TFSL.US	TFS Financial Corporation	20240708	12.4	12.46	12.32	12.36	188702	12.36	down	down	correct
TGLS.US	Tecnoglass Inc	20240708	51.36	52.6	51.3	52.03	434817	52.03	up	up	correct
TGTX.US	TG Therapeutics Inc	20240708	19.21	19.95	18.77	19.55	4094965	19.55	up	up	correct
TH.US	Target Hospitality Corp	20240708	8.76	8.8	8.62	8.71	353881	8.71	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20240708	10.565	10.565	10.565	10.565	171	10.565
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20240708	10.75	10.75	10.75	10.75	0	10.75
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20240708	0.2027	0.21	0.1716	0.1716	3300	0.1716	down	down	correct
THFF.US	First Financial Corporation	20240708	36.02	36.4	35.74	36.27	40255	36.27	up	down	incorrect
THMO.US	ThermoGenesis Holdings Inc	20240708	0.162	0.162	0.162	0.162	29	0.162
THRM.US	Gentherm Incorporated	20240708	49.06	49.46	48.441	48.51	73547	48.51	down	up	incorrect
THRY.US	Thryv Holdings Inc	20240708	17.17	17.345	16.77	16.85	207537	16.85	down	down	correct
THTX.US	Theratechnologies Inc	20240708	1.42	1.42	1.39	1.39	29391	1.39	down	down	correct
TIGO.US	Millicom International Cellular S.A	20240708	24.52	24.9	24.33	24.63	326241	24.63	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20240708	4.58	4.59	4.31	4.33	503013	4.33	down	down	correct
TIL.US	Instil Bio Inc	20240708	10.16	10.16	10.0531	10.1599	2949	10.1599	down	down	correct
TILE.US	Interface Inc	20240708	14.7	14.8	14.51	14.67	257528	14.67	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20240708	26.58	26.58	26.58	26.58	0	26.58
TIPPX.US	Total Income + Real Estate Fund CL C	20240708	25.09	25.09	25.09	25.09	0	25.09
TIPRX.US	Totl In Rl Est A	20240708	27.06	27.06	27.06	27.06	0	27.06
TIPT.US	Tiptree Inc	20240708	15.91	16.33	15.77	16.33	78106	16.33	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20240708	27.83	27.83	27.83	27.83	0	27.83
TIRX.US	Tian Ruixiang Holdings Ltd	20240708	2.21	2.3	2.16	2.19	14801	2.19	down	down	correct
TITN.US	Titan Machinery Inc	20240708	15.22	15.36	15.03	15.28	180917	15.28	up	down	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20240708	0.3681	0.3681	0.3416	0.345	112790	0.345	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20240708	1.2	1.215	1.155	1.205	9546	1.205	up	up	correct
TLF.US	Tandy Leather Factory Inc	20240708	4.4201	4.4201	4.4	4.4	1573	4.4	down	down	correct
TLIS.US	Talis Biomedical Corporation	20240708	8.5514	8.86	8.5514	8.615	7630	8.615	up	up	correct
TLRY.US	Tilray Inc	20240708	1.72	1.8	1.7101	1.745	10941820	1.745	up	up	correct
TLS.US	Telos Corporation	20240708	3.63	3.75	3.6	3.69	468373	3.69	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20240708	0.84	0.8925	0.82	0.8205	145772	0.8205	down	down	correct
TMC.US	TMC the metals company Inc	20240708	1.52	1.62	1.52	1.56	1641158	1.56	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20240708	6.82	7.1	6.6	6.66	517185	6.66	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20240708	0.175	0.2	0.17	0.17	52000	0.17	down	down	correct
TMDX.US	TransMedics Group Inc	20240708	153.2	154.75	148.61	149.2	533702	149.2	down	down	correct
TMUS.US	T	20240708	179.04	179.93	178.24	179.17	2370248	179.17	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20240708	40.91	42.57	40.76	42.14	1675313	42.14	up	down	incorrect
TNGX.US	Bctg Acquisition Corp	20240708	8.64	9.15	8.64	8.88	946258	8.88	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20240708	0.83	0.8383	0.699	0.7124	4514181	0.7124	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20240708	2.88	3.2237	2.88	2.98	1110545	2.98	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20240708	0.5105	0.5298	0.48	0.483	62445	0.483	down	up	incorrect
TOIIW.US	The Oncology Institute Inc	20240708	0.025	0.025	0.0249	0.0249	6246	0.0249	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20240708	0.8	0.8017	0.76	0.7901	32700	0.7901	down	down	correct
TOPS.US	Top Ships Inc	20240708	10.83	10.965	10.7	10.89	16775	10.89	up	up	correct
TOUR.US	Tuniu Corporation	20240708	0.93	1.01	0.93	0.9976	110432	0.9976	up	up	correct
TOWN.US	TowneBank	20240708	26.87	27.2	26.7146	26.82	237736	26.82	down	up	incorrect
TPIC.US	TPI Composites Inc	20240708	3.61	3.98	3.605	3.84	572938	3.84	up	up	correct
TPST.US	Tempest Therapeutics Inc	20240708	2.09	2.13	2.05	2.1	531542	2.1	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20240708	14.27	15.2	13.96	15.15	82133	15.15	up	up	correct
TREE.US	LendingTree Inc	20240708	41.82	42.3264	41.14	41.61	85126	41.61	down	down	correct
TRIB.US	Trinity Biotech plc	20240708	1.99	2.16	1.96	2.14	35167	2.14	up	up	correct
TRIN.US	Trinity Capital Inc	20240708	14.2	14.25	14.06	14.13	527509	14.13	down	down	correct
TRIP.US	TripAdvisor Inc	20240708	17.74	17.965	17.6001	17.91	1106102	17.91	up	down	incorrect
TRIS.US	UN	20240708	11.09	11.09	11.09	11.09	0	11.09
TRMB.US	Trimble Inc	20240708	56.12	56.7	55.79	56.29	742151	56.29	up	up	correct
TRMD.US	TORM plc	20240708	38.67	38.67	37.85	37.96	585728	37.96	down	down	correct
TRMK.US	Trustmark Corporation	20240708	29.43	29.66	29.16	29.23	189560	29.23	down	down	correct
TRNS.US	Transcat Inc	20240708	123.5	123.5	120.441	120.97	17886	120.97	down	down	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20240708	13.5	13.5	13.5	13.5	500	13.5
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20240708	0.0314	0.0314	0.0314	0.0314	100	0.0314
TROO.US	TROOPS Inc	20240708	2.98	3.46	2.74	2.92	129492	2.92	down	down	correct
TROW.US	T. Rowe Price Group Inc	20240708	115.01	115.51	114.03	114.67	727155	114.67	down	down	correct
TRS.US	TriMas Corporation	20240708	24.93	25.325	24.72	24.89	161718	24.89	down	down	correct
TRST.US	TrustCo Bank Corp NY	20240708	28.05	28.35	28	28.04	69131	28.04	down	down	correct
TRTN.US	PE	20240708	20.45	20.5	20.32	20.3915	9748	20.3915	down	down	correct
TRUE.US	TrueCar Inc	20240708	3.16	3.255	3.16	3.2	183735	3.2	up	up	correct
TRUP.US	Trupanion Inc	20240708	28.99	29.935	28.73	29	418560	29	up	up	correct
TRVG.US	trivago N.V	20240708	2.01	2.04	2.005	2.02	68547	2.02	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20240708	2.59	2.77	2.59	2.72	62838	2.72	up	up	correct
TRVN.US	Trevena Inc	20240708	0.238	0.2499	0.2016	0.2135	4526704	0.2135	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20240708	8.37	8.4	8.08	8.09	15836	8.09	down	down	correct
TSBK.US	Timberland Bancorp Inc	20240708	25.1	26.595	25.1	25.67	16966	25.67	up	down	incorrect
TSCO.US	Tractor Supply Company	20240708	263.51	264.4099	256.9001	260.92	1252627	260.92	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20240708	40.5	41.66	40.44	41.02	417622	41.02	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20240708	2.08	2.255	2.08	2.22	1510600	2.22	up	down	incorrect
TSIFX.US	TSIFX	20240708	8.46	8.46	8.46	8.46	0	8.46
TSLA.US	Tesla Inc	20240708	247.71	259.439	244.57	252.94	157219594	252.94	up	up	correct
TSVT.US	2seventy bio Inc	20240708	4.03	4.13	3.8	3.95	569312	3.95	down	down	correct
TTD.US	The Trade Desk Inc	20240708	99.98	99.9801	98.4015	99.08	2005060	99.08	down	down	correct
TTEC.US	TTEC Holdings Inc	20240708	5.5	5.7	5.45	5.63	371104	5.63	up	up	correct
TTEK.US	Tetra Tech Inc	20240708	203.79	204.91	202.44	203.01	316972	203.01	down	down	correct
TTGT.US	TechTarget Inc	20240708	31.44	31.95	30.95	31.11	52042	31.11	down	down	correct
TTMI.US	TTM Technologies Inc	20240708	19.93	20.1899	19.62	19.88	1093248	19.88	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20240708	5.15	5.15	5.15	5.15	1648	5.15
TTOO.US	T2 Biosystems Inc	20240708	4.79	5.2	4.723	4.88	110643	4.88	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20240708	6.89	6.89	6.7	6.8	67335	6.8	down	down	correct
TTWO.US	Take	20240708	151.84	152.81	151.03	152	1177672	152	up	down	incorrect
TURN.US	180 Degree Capital Corp	20240708	3.682	3.682	3.62	3.63	13135	3.63	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20240708	3	3.0088	2.76	2.8	75098	2.8	down	down	correct
TVTX.US	Travere Therapeutics Inc	20240708	8.01	8.79	7.99	8.72	1414743	8.72	up	up	correct
TW.US	Tradeweb Markets Inc	20240708	106.49	106.67	104.94	105.1	627405	105.1	down	down	correct
TWIN.US	Twin Disc Incorporated	20240708	11.66	12.57	11.66	12.54	122610	12.54	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20240708	2.59	2.59	2.43	2.45	504620	2.45	down	down	correct
TWOU.US	2U Inc	20240708	4.16	4.2538	3.74	4.07	179757	4.07	down	up	incorrect
TWST.US	Twist Bioscience Corporation	20240708	49.41	50.35	48.63	48.95	554412	48.95	down	up	incorrect
TXG.US	10x Genomics Inc	20240708	18.74	18.75	18.31	18.45	1388614	18.45	down	down	correct
TXMD.US	TherapeuticsMD Inc	20240708	1.5	1.73	1.4769	1.7003	33411	1.7003	up	up	correct
TXN.US	Texas Instruments Incorporated	20240708	200.01	201.7075	199.4	201.47	3927094	201.47	up	up	correct
TXRH.US	Texas Roadhouse Inc	20240708	171.74	172.4143	170.2501	171.56	571338	171.56	down	down	correct
TYRA.US	Tyra Biosciences Inc	20240708	17.24	18.69	16.75	17.78	168765	17.78	up	up	correct
TZOO.US	Travelzoo	20240708	7.57	7.69	7.52	7.56	24112	7.56	down	down	correct
UAL.US	United Airlines Holdings Inc	20240708	47.56	47.73	46.71	46.82	4774700	46.82	down	down	correct
UBCP.US	United Bancorp Inc	20240708	12.41	12.41	12	12.075	13382	12.075	down	up	incorrect
UBFO.US	United Security Bancshares	20240708	7.19	7.26	7.15	7.22	50515	7.22	up	up	correct
UBOH.US	United Bancshares Inc	20240708	18.7	18.7	18.7	18.7	0	18.7
UBSI.US	United Bankshares Inc	20240708	31.93	32.1	31.54	31.76	357098	31.76	down	down	correct
UBX.US	Unity Biotechnology Inc	20240708	1.33	1.33	1.28	1.33	40504	1.33
UCBI.US	United Community Banks Inc	20240708	24.85	25.05	24.51	24.56	268343	24.56	down	up	incorrect
UCBIO.US	United Community Banks Inc	20240708	23.9	23.9	23.7	23.75	7400	23.75	down	up	incorrect
UCL.US	uCloudlink Group Inc	20240708	1.6	1.7	1.6	1.65	8543	1.65	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20240708	52.32	54.235	51.9921	54.08	450196	54.08	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20240708	8.37	8.635	8.35	8.55	900955	8.55	up	up	correct
UEIC.US	Universal Electronics Inc	20240708	11.29	11.6199	11.1801	11.61	49890	11.61	up	up	correct
UFCS.US	United Fire Group Inc	20240708	20.65	20.94	20.46	20.58	86492	20.58	down	down	correct
UFPI.US	UFP Industries Inc	20240708	108.44	109.12	107.99	108.75	217940	108.75	up	up	correct
UFPT.US	UFP Technologies Inc	20240708	294.86	302.34	294.86	298.89	67608	298.89	up	up	correct
UG.US	United	20240708	9.13	9.2249	9.11	9.15	6945	9.15	up	up	correct
UGRO.US	urban	20240708	1.44	1.44	1.38	1.4	9020	1.4	down	down	correct
UHAL.US	AMERCO	20240708	62.48	62.77	61.66	61.89	64579	61.89	down	down	correct
UK.US	Ucommune International Ltd	20240708	1.87	1.99	1.85	1.92	140196	1.92	up	up	correct
UKOMW.US	Ucommune International Ltd	20240708	0.0101	0.0147	0.0101	0.0147	3324	0.0147	up	up	correct
ULBI.US	Ultralife Corporation	20240708	10.3	10.91	10.25	10.9	109355	10.9	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20240708	4.49	4.55	4.3	4.31	1249491	4.31	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20240708	39.5	40.46	38.78	39.01	20654	39.01	down	down	correct
ULTA.US	Ulta Beauty Inc	20240708	392.27	403.255	391.235	395.82	912291	395.82	up	up	correct
UMBF.US	UMB Financial Corporation	20240708	82.2	82.945	81.34	81.41	269583	81.41	down	down	correct
UNAM.US	Unico American Corporation	20240708	0.05	0.05	0.05	0.05	0	0.05
UNB.US	Union Bankshares Inc	20240708	21.5	21.69	21.5	21.64	5630	21.64	up	down	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20240708	0.45	0.5047	0.4475	0.47	294202	0.47	up	up	correct
UNIT.US	Uniti Group Inc	20240708	2.81	3.04	2.81	3.03	3603880	3.03	up	up	correct
UNTY.US	Unity Bancorp Inc	20240708	27.21	27.57	26.27	27.32	16063	27.32	up	up	correct
UONE.US	Urban One Inc	20240708	1.73	1.77	1.69	1.7	79686	1.7	down	down	correct
UONEK.US	Urban One Inc	20240708	1.42	1.48	1.42	1.45	34608	1.45	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20240708	3.55	3.8	3.53	3.72	173562	3.72	up	up	correct
UPLD.US	Upland Software Inc	20240708	2.63	2.63	2.49	2.51	130527	2.51	down	down	correct
UPST.US	Upstart Holdings Inc	20240708	23.41	24.15	23.18	23.22	2838494	23.22	down	down	correct
UPWK.US	Upwork Inc	20240708	11	11.295	10.954	11.19	1347438	11.19	up	down	incorrect
URBN.US	Urban Outfitters Inc	20240708	42.86	43.67	42.39	43.66	997800	43.66	up	up	correct
URGN.US	UroGen Pharma Ltd	20240708	15.98	16.46	15.9	16.1	357548	16.1	up	up	correct
UROY.US	Uranium Royalty Corp	20240708	2.29	2.33	2.24	2.27	949342	2.27	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20240708	27.18	27.93	27.1528	27.55	118565	27.55	up	down	incorrect
USAU.US	U.S. Gold Corp	20240708	5.75	5.88	5.54	5.68	109041	5.68	down	down	correct
USCB.US	US Century Bank	20240708	12.1	12.355	11.88	12.27	90334	12.27	up	up	correct
USEG.US	U.S. Energy Corp	20240708	1.17	1.17	1.11	1.13	13206	1.13	down	down	correct
USIO.US	Usio Inc	20240708	1.5	1.5206	1.45	1.49	16880	1.49	down	down	correct
USLM.US	United States Lime & Minerals Inc	20240708	357.31	361.5	356.5	356.83	12766	356.83	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20240708	22.58	22.58	22.58	22.58	0	22.58
USQSX.US	USQ Core Real Estate Fund	20240708	22.65	22.65	22.65	22.65	0	22.65
UTHR.US	United Therapeutics Corporation	20240708	316.56	319.19	312.73	316.89	351724	316.89	up	up	correct
UTMD.US	Utah Medical Products Inc	20240708	66.19	66.445	65.98	66.31	8773	66.31	up	down	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20240708	0.012	0.012	0.012	0.012	0	0.012
UTSI.US	UTStarcom Holdings Corp	20240708	2.61	2.61	2.61	2.61	343	2.61
UVSP.US	Univest Financial Corporation	20240708	22.34	22.68	22.29	22.52	64179	22.52	up	up	correct
UXIN.US	Uxin Limited	20240708	1.95	1.99	1.54	1.86	377470	1.86	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20240708	30.83	31.12	30.4	30.9	5971	30.9	up	up	correct
VALN.US	Valneva SE	20240708	7.1	7.1	7.01	7.05	3200	7.05	down	down	correct
VALU.US	Value Line Inc	20240708	48.59	49.09	46.48	46.48	10142	46.48	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20240708	0.396	0.424	0.292	0.33	296245	0.33	down	down	correct
VBIV.US	VBI Vaccines Inc	20240708	0.7579	0.769	0.72	0.7526	56225	0.7526	down	up	incorrect
VBNK.US	VersaBank Common Shares	20240708	10.75	10.75	10.49	10.55	23522	10.55	down	down	correct
VBTX.US	Veritex Holdings Inc	20240708	20.49	20.63	20.25	20.37	348779	20.37	down	down	correct
VC.US	Visteon Corporation	20240708	108.82	109.28	105.675	106.08	216546	106.08	down	down	correct
VCEL.US	Vericel Corporation	20240708	47.23	48.05	46.83	46.94	373031	46.94	down	down	correct
VCMIX.US	Versus Capital Multi	20240708	24.72	24.72	24.72	24.72	0	24.72
VCNX.US	Vaccinex Inc	20240708	7.16	7.1981	6.6501	6.75	20601	6.75	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20240708	27.65	27.65	27.65	27.65	0	27.65
VCTR.US	Victory Capital Holdings Inc	20240708	47.81	48.1975	47	47.14	360407	47.14	down	down	correct
VCYT.US	Veracyte Inc	20240708	21.67	21.92	21.42	21.7	864873	21.7	up	up	correct
VECO.US	Veeco Instruments Inc	20240708	48.16	48.99	47.53	47.76	511296	47.76	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20240708	0.5499	0.5499	0.4983	0.5	56160	0.5	down	down	correct
VEON.US	VEON Ltd	20240708	26.06	26.2	26.02	26.125	17213	26.125	up	up	correct
VERA.US	Vera Therapeutics Inc	20240708	35.97	36.67	35.42	35.98	286114	35.98	up	down	incorrect
VERB.US	Verb Technology Company Inc	20240708	0.121	0.1222	0.1171	0.1195	3321116	0.1195	down	down	correct
VERI.US	Veritone Inc	20240708	2.62	2.845	2.6	2.78	507584	2.78	up	up	correct
VERO.US	Venus Concept Inc	20240708	0.6698	0.6887	0.558	0.647	45122	0.647	down	down	correct
VERU.US	Veru Inc	20240708	0.9524	0.956	0.8424	0.8516	1236851	0.8516	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20240708	5.3	5.75	5.26	5.67	1514675	5.67	up	up	correct
VERX.US	Vertex Inc	20240708	36.03	36.24	35.69	35.86	678768	35.86	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20240708	0.42	0.4201	0.365	0.384	199396	0.384	down	up	incorrect
VFF.US	Village Farms International Inc	20240708	0.9401	0.98	0.9401	0.96	416687	0.96	up	up	correct
VFLEX.US	VFLEX	20240708	26.96	26.96	26.96	26.96	0	26.96
VIASP.US	Via Renewables Inc	20240708	21	21	18.785	19.06	62000	19.06	down	down	correct
VIAV.US	Viavi Solutions Inc	20240708	7.13	7.38	7.11	7.22	2491369	7.22	up	up	correct
VICR.US	Vicor Corporation	20240708	33.35	33.59	33	33.16	106132	33.16	down	down	correct
VINC.US	Vincerx Pharma Inc	20240708	0.7282	0.7493	0.6626	0.7014	290943	0.7014	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20240708	6.51	6.5399	6.34	6.34	2506	6.34	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20240708	10.91	11.1154	10.6654	11.04	21684	11.04	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20240708	0.9299	0.9299	0.901	0.9055	169984	0.9055	down	down	correct
VIR.US	Vir Biotechnology Inc	20240708	8.6	8.6	8.26	8.43	973110	8.43	down	down	correct
VIRC.US	Virco Mfg. Corporation	20240708	12.99	13.63	12.99	13.47	200827	13.47	up	up	correct
VIRI.US	Virios Therapeutics Inc	20240708	0.231	0.2663	0.2253	0.255	2773650	0.255	up	up	correct
VIRT.US	Virtu Financial Inc	20240708	22.25	22.51	21.59	21.68	1127834	21.68	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20240708	0.4699	0.5007	0.452	0.478	109943	0.478	up	up	correct
VISL.US	Vislink Technologies Inc	20240708	4.36	4.4	4.2103	4.3422	3243	4.3422	down	down	correct
VITL.US	Vital Farms Inc	20240708	44.25	45.89	43.685	45.79	722660	45.79	up	up	correct
VIVE.US	Viveve Medical Inc	20240708	0.0003	0.0003	0.0003	0.0003	0	0.0003
VKTX.US	Viking Therapeutics Inc	20240708	51.75	53.1699	50.1711	51.01	1784027	51.01	down	down	correct
VLCN.US	Volcon Inc. Common stock	20240708	4.55	4.73	3.69	3.8	769398	3.8	down	down	correct
VLGEA.US	Village Super Market Inc	20240708	25.41	25.83	25.41	25.83	11097	25.83	up	down	incorrect
VLN.US	WT	20240708	0.0303	0.0401	0.0254	0.0254	22242	0.0254	down	up	incorrect
VLY.US	Valley National Bancorp	20240708	6.61	6.73	6.58	6.62	2927179	6.62	up	up	correct
VLYPO.US	Valley National Bancorp	20240708	23.38	23.53	23.36	23.47	5900	23.47	up	up	correct
VLYPP.US	Valley National Bancorp	20240708	22.01	22.24	21.8	21.89	16300	21.89	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20240708	0.4689	0.5	0.46	0.4601	74758	0.4601	down	down	correct
VMD.US	Viemed Healthcare Inc	20240708	6.47	6.57	6.36	6.36	135200	6.36	down	down	correct
VMEO.US	Vimeo Inc	20240708	3.7	3.71	3.66	3.67	1062900	3.67	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20240708	5.27	5.39	5.24	5.27	557700	5.27
VNET.US	21Vianet Group Inc	20240708	2.23	2.35	2.12	2.32	1156300	2.32	up	up	correct
VNO.US	PO	20240708	13.69	13.69	13.48	13.55	11703	13.55	down	down	correct
VNOM.US	Viper Energy Partners LP	20240708	39	39.35	38.75	39.2	505100	39.2	up	down	incorrect
VOD.US	Vodafone Group Plc	20240708	9.05	9.07	8.99	9.06	4183700	9.06	up	down	incorrect
VOR.US	Vor Biopharma Inc	20240708	0.932	0.949	0.9	0.906	272600	0.906	down	up	incorrect
VOXX.US	VOXX International Corporation	20240708	2.82	2.86	2.66	2.79	105500	2.79	down	down	correct
VRA.US	Vera Bradley Inc	20240708	5.8	5.99	5.8	5.95	261500	5.95	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20240708	1	1.04	0.99	1.01	16500	1.01	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20240708	7.71	7.955	7.415	7.7	97200	7.7	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20240708	12.44	12.52	12.115	12.31	576941	12.31	down	down	correct
VREX.US	Varex Imaging Corporation	20240708	14.37	14.45	14.12	14.29	322100	14.29	down	down	correct
VRM.US	Vroom Inc	20240708	9.4	9.5	9.2	9.5	12800	9.5	up	up	correct
VRME.US	VerifyMe Inc	20240708	1.4	1.4	1.33	1.33	3200	1.33	down	down	correct
VRNA.US	Verona Pharma plc	20240708	16.17	17.03	15.8	17.01	1822500	17.01	up	down	incorrect
VRNS.US	Varonis Systems Inc	20240708	48.29	48.59	46.54	46.93	1166800	46.93	down	down	correct
VRNT.US	Verint Systems Inc	20240708	31.46	31.65	30.81	31.15	815900	31.15	down	up	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20240708	0.701	1.36	0.66	1.11	161231400	1.11	up	up	correct
VRRM.US	Verra Mobility Corporation	20240708	27.75	27.969	27.64	27.81	703300	27.81	up	up	correct
VRSK.US	Verisk Analytics Inc	20240708	273.9	275.92	273.13	273.2	572000	273.2	down	down	correct
VRSN.US	VeriSign Inc	20240708	176.48	177.45	175.66	175.84	437400	175.84	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20240708	221.83	222.78	221.11	222.08	43000	222.08	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20240708	473	483	471.82	481.89	774600	481.89	up	up	correct
VS.US	Versus Systems Inc	20240708	1.98	2.0899	1.78	1.85	277800	1.85	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20240708	11.61	11.61	11.61	11.61	0	11.61
VSAT.US	Viasat Inc	20240708	14.6	15.32	14.52	15.16	2405900	15.16	up	up	correct
VSEC.US	VSE Corporation	20240708	90.16	90.31	87.65	88.01	94600	88.01	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20240708	5.84	5.84	5.84	5.84	0	5.84
VSLCX.US	Invesco Senior Loan Fund Class C	20240708	5.85	5.85	5.85	5.85	0	5.85
VSLYX.US	If Inv Snr Fnd Y	20240708	5.84	5.84	5.84	5.84	0	5.84
VSSYW.US	Versus Systems Inc	20240708	0.092	0.095	0.09	0.092	20500	0.092
VSTA.US	Vasta Platform Limited	20240708	3.145	3.15	3.145	3.15	718	3.15	up	up	correct
VSTM.US	Verastem Inc	20240708	2.7	2.78	2.6	2.61	669100	2.61	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20240708	3.43	3.49	3.38	3.39	69500	3.39	down	up	incorrect
VTNR.US	Vertex Energy Inc	20240708	0.689	0.743	0.681	0.696	2543400	0.696	up	up	correct
VTRS.US	Viatris Inc	20240708	10.37	10.64	10.34	10.61	11063600	10.61	up	up	correct
VTRU.US	Vitru Limited	20240708	14.24	14.45	13.97	14	302800	14	down	down	correct
VTSI.US	VirTra Inc	20240708	7.76	8.18	7.58	7.89	239000	7.89	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20240708	18.25	18.887	17.61	18.1	34000	18.1	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20240708	2.18	2.33	2.16	2.29	747400	2.29	up	up	correct
VUZI.US	Vuzix Corporation	20240708	1.23	1.31	1.22	1.31	608700	1.31	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20240708	2.28	2.39	2.28	2.345	13900	2.345	up	up	correct
VVPR.US	VivoPower International PLC	20240708	2.29	2.44	2.15	2.2	759100	2.2	down	down	correct
VWE.US	Vintage Wine Estates Inc	20240708	0.154	0.181	0.151	0.173	3483300	0.173	up	up	correct
VXRT.US	Vaxart Inc	20240708	0.6617	0.681	0.61	0.6229	3392162	0.6229	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20240708	7.61	7.8	7.55	7.79	352600	7.79	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20240708	1.9	1.96	1.86	1.96	26700	1.96	up	up	correct
WABC.US	Westamerica Bancorporation	20240708	48.41	48.59	48.07	48.09	86200	48.09	down	down	correct
WAFD.US	Washington Federal Inc	20240708	28.1	28.25	27.94	27.99	382400	27.99	down	up	incorrect
WAFDP.US	Washington Federal Inc	20240708	15.05	15.12	14.94	15.01	32900	15.01	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20240708	1.93	1.997	1.93	1.98	5600	1.98	up	up	correct
WAL.US	PA	20240708	18.32	18.33	18.02	18.02	37279	18.02	down	down	correct
WALD.US	Waldencast Acquisition Corp	20240708	3.55	3.67	3.5	3.62	1041000	3.62	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20240708	0.27	0.27	0.27	0.27	0	0.27
WASH.US	Washington Trust Bancorp Inc	20240708	26.06	26.33	25.91	25.99	126600	25.99	down	down	correct
WATT.US	Energous Corporation	20240708	1.05	1.07	0.9588	1.04	55061	1.04	down	up	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20240708	2.7	2.72	2.56	2.56	8800	2.56	down	down	correct
WB.US	Weibo Corporation	20240708	8.21	8.29	7.99	8.07	1569500	8.07	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20240708	11.28	11.28	10.77	10.82	27034200	10.82	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20240708	31.85	31.857	31.49	31.57	1038900	31.57	down	down	correct
WDAY.US	Workday Inc	20240708	226.51	228.99	223.83	226.54	1674000	226.54	up	up	correct
WDC.US	Western Digital Corporation	20240708	77.71	79.12	77.33	78.5	3704800	78.5	up	up	correct
WDFC.US	WD	20240708	216.51	222.94	216.51	220.5	119600	220.5	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20240708	7.45	7.45	7.45	7.45	0	7.45
WEN.US	The Wendy's Company	20240708	16.31	16.33	15.8	15.83	3966900	15.83	down	down	correct
WERN.US	Werner Enterprises Inc	20240708	35.33	35.56	34.54	34.86	505400	34.86	down	down	correct
WEYS.US	Weyco Group Inc	20240708	28.42	29.36	28.42	29.27	14800	29.27	up	up	correct
WFC.US	PD	20240708	19	19	18.84	18.88	38032	18.88	down	down	correct
WFCF.US	Where Food Comes From Inc	20240708	10.22	10.38	9.89	10	3900	10	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20240708	16.77	16.77	16.77	16.77	0	16.77
WFRD.US	Weatherford International plc Ordinary Shares	20240708	121.38	122.99	121.09	121.98	498600	121.98	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20240708	12.4	12.45	12.3	12.32	43000	12.32	down	down	correct
WHLM.US	Wilhelmina International Inc	20240708	5.58	5.7	5.27	5.7	800	5.7	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20240708	16.03	17.26	15.58	16.01	15500	16.01	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20240708	19.51	19.77	19.51	19.77	400	19.77	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20240708	2.23	2.23	2.2	2.2	3400	2.2	down	up	incorrect
WILC.US	G. Willi	20240708	9.31	9.32	9.16	9.17	6700	9.17	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20240708	0.868	0.905	0.858	0.9	210000	0.9	up	up	correct
WINA.US	Winmark Corporation	20240708	351.37	358	349.5	350.9	13700	350.9	down	down	correct
WING.US	Wingstop Inc	20240708	421.99	424.14	406.41	406.51	408700	406.51	down	down	correct
WINT.US	Windtree Therapeutics Inc	20240708	3.05	3.27	3.05	3.27	1600	3.27	up	down	incorrect
WINV.US	WinVest Acquisition Corp. Common Stock	20240708	11.3	11.3	11.3	11.3	100	11.3
WINVR.US	WinVest Acquisition Corp. Right	20240708	0.08	0.0999	0.08	0.0999	1491	0.0999	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20240708	12.82	12.82	12.65	12.65	300	12.65	down	up	incorrect
WISA.US	Summit Wireless Technologies Inc	20240708	3.34	3.34	2.62	2.65	965000	2.65	down	down	correct
WISH.US	ContextLogic Inc	20240708	5.75	5.83	5.63	5.66	168396	5.66	down	down	correct
WIX.US	Wix.com Ltd	20240708	154	156.98	152.36	155.53	561200	155.53	up	up	correct
WKEY.US	WISeKey International Holding AG	20240708	2.28	2.28	2.2	2.22	5700	2.22	down	down	correct
WKHS.US	Workhorse Group Inc	20240708	1.34	1.5	1.33	1.47	1631500	1.47	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20240708	13.9	13.93	13.88	13.91	204200	13.91	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20240708	0.726	0.762	0.68	0.704	398700	0.704	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20240708	0.11	0.1101	0.11	0.11	1600	0.11
WLDN.US	Willdan Group Inc	20240708	29.61	30.2	29.58	29.79	77300	29.79	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20240708	68.69	68.69	67.61	67.82	4900	67.82	down	down	correct
WMG.US	Warner Music Group Corp	20240708	30.42	30.6	30.242	30.52	1318000	30.52	up	up	correct
WMPN.US	William Penn Bancorporation	20240708	11.4	11.49	11.4	11.49	2900	11.49	up	up	correct
WNEB.US	Western New England Bancorp Inc	20240708	6.77	6.87	6.7	6.7	11600	6.7	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20240708	0.7946	0.8014	0.71	0.7236	83475	0.7236	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20240708	3.48	3.56	3.27	3.31	4871900	3.31	down	down	correct
WORX.US	SCWorx Corp	20240708	1.58	1.59	1.58	1.58	1700	1.58
WPRT.US	Westport Fuel Systems Inc	20240708	5.92	5.98	5.75	5.81	37400	5.81	down	down	correct
WRAP.US	Wrap Technologies Inc	20240708	1.78	1.8	1.72	1.735	152300	1.735	down	down	correct
WRLD.US	World Acceptance Corporation	20240708	125.2	126.18	125.14	126.1	20800	126.1	up	down	incorrect
WSBC.US	WesBanco Inc	20240708	27.41	27.65	27.21	27.38	127000	27.38	down	up	incorrect
WSBCP.US	WesBanco Inc	20240708	24.491	24.7	24.491	24.7	7700	24.7	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20240708	12.91	12.98	12.67	12.7	33551	12.7	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20240708	36.22	36.48	35.76	36.2	2047700	36.2	down	down	correct
WSFS.US	WSFS Financial Corporation	20240708	46.53	46.88	45.6	45.65	222000	45.65	down	up	incorrect
WTBA.US	West Bancorporation Inc	20240708	16.87	17.06	16.36	16.82	54000	16.82	down	down	correct
WTER.US	The Alkaline Water Company Inc	20240708	0.0001	0.0001	0.0001	0.0001	1954	0.0001
WTFC.US	Wintrust Financial Corporation	20240708	97.46	97.98	95.85	96.46	362800	96.46	down	up	incorrect
WTFCM.US	Wintrust Financial Corporation	20240708	24.4	24.563	24.27	24.27	10200	24.27	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20240708	24.65	24.7	24.55	24.57	197500	24.57	down	down	correct
WTW.US	Weight Watchers International Inc	20240708	261.51	263.08	259.2	259.74	321200	259.74	down	down	correct
WVE.US	Wave Life Sciences Ltd	20240708	5.53	5.76	5.37	5.47	553000	5.47	down	down	correct
WVFC.US	WVS Financial Corp	20240708	12.2	12.2	12.2	12.2	0	12.2
WVVI.US	Willamette Valley Vineyards Inc	20240708	3.86	4	3.86	3.96	4400	3.96	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20240708	3.8	3.8	3.8	3.8	8	3.8
WW.US	WW International Inc	20240708	1.27	1.3	1.17	1.19	1731700	1.19	down	down	correct
WWD.US	Woodward Inc	20240708	173.28	174.04	172.16	172.84	287600	172.84	down	down	correct
WYNN.US	Wynn Resorts Limited	20240708	87.05	87.37	85.17	85.25	2239600	85.25	down	down	correct
XAIR.US	Beyond Air Inc	20240708	0.59	0.59	0.552	0.567	754800	0.567	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20240708	4	4.38	4	4.38	3900	4.38	up	down	incorrect
XBIOW.US	Xenetic Biosciences Inc	20240708	16.5	16.5	16.5	16.5	2900	16.5
XCAPX.US	ACAP Strategic Fund	20240708	23.37	23.37	23.37	23.37	0	23.37
XCUR.US	Exicure Inc	20240708	0.315	0.315	0.303	0.303	20800	0.303	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20240708	17.59	17.59	17.59	17.59	0	17.59
XEL.US	Xcel Energy Inc	20240708	52.49	52.7	52.03	52.11	2245000	52.11	down	down	correct
XELA.US	Exela Technologies Inc	20240708	2.26	2.34	2.21	2.25	105400	2.25	down	down	correct
XELB.US	Xcel Brands Inc	20240708	0.605	0.629	0.595	0.626	21700	0.626	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20240708	37.09	37.7	37	37.19	533000	37.19	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20240708	2.18	2.26	2.1	2.13	1142400	2.13	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20240708	10.7462	10.7462	10.7462	10.7462	0	10.7462
XFOR.US	X4 Pharmaceuticals Inc	20240708	0.569	0.62	0.555	0.581	4193300	0.581	up	down	incorrect
XGN.US	Exagen Inc	20240708	1.75	1.87	1.75	1.775	11200	1.775	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20240708	9.16	9.16	9.16	9.16	0	9.16
XLO.US	Xilio Therapeutics Inc. Common Stock	20240708	0.9	0.98	0.876	0.97	81600	0.97	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20240708	11.43	12.17	11.38	11.96	450800	11.96	up	up	correct
XNCR.US	Xencor Inc	20240708	18.49	18.77	17.97	18.18	529000	18.18	down	down	correct
XNET.US	Xunlei Limited	20240708	1.75	1.79	1.75	1.78	48300	1.78	up	up	correct
XOMA.US	XOMA Corporation	20240708	25.62	25.75	24.36	24.65	28815	24.65	down	up	incorrect
XOMAO.US	XOMA Corporation	20240708	25.045	25.1	24.99	25	4200	25	down	up	incorrect
XOMAP.US	XOMA Corporation	20240708	25.515	25.86	25.51	25.76	2700	25.76	up	up	correct
XONE.US	The ExOne Company	20240708	49.41	49.42	49.405	49.42	27800	49.42	up	up	correct
XOS.US	Xos Inc	20240708	6.7	6.9	6.65	6.65	6800	6.65	down	down	correct
XOSWW.US	Xos Equity Warrants	20240708	0.0232	0.033	0.0232	0.033	6300	0.033	up	up	correct
XP.US	XP Inc	20240708	17.1	17.35	17	17.07	3669700	17.07	down	down	correct
XPEL.US	XPEL Inc	20240708	33.65	34.45	33.3	33.86	139500	33.86	up	up	correct
XPER.US	Xperi Holding Corporation	20240708	7.84	7.93	7.795	7.93	297600	7.93	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20240708	5.84	5.84	5.84	5.84	0	5.84
XRAY.US	DENTSPLY SIRONA Inc	20240708	24.63	24.84	24.47	24.66	2049000	24.66	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20240708	1.81	1.823	1.71	1.765	10200	1.765	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20240708	11.4	11.48	11.09	11.1	1991800	11.1	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20240708	9.66	9.66	9.66	9.66	0	9.66
XSICX.US	Voya Senior Income Fund Class	20240708	9.63	9.63	9.63	9.63	0	9.63
XSIIX.US	ING Senior Incm Fd	20240708	9.61	9.61	9.61	9.61	0	9.61
XSIWX.US	ING Senior Incm Fd	20240708	9.67	9.67	9.67	9.67	0	9.67
XSLCX.US	Invesco Senior Loan Fund Class	20240708	5.84	5.84	5.84	5.84	0	5.84
XTLB.US	XTL Biopharmaceuticals Ltd	20240708	2.26	2.3	2.26	2.3	2800	2.3	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20240708	0.676	0.7	0.661	0.669	76100	0.669	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20240708	1.39	1.45	1.27	1.37	89600	1.37	down	down	correct
YI.US	111 Inc	20240708	1.02	1.03	1	1	11700	1	down	down	correct
YJ.US	Yunji Inc	20240708	0.653	0.743	0.653	0.74	9900	0.74	up	up	correct
YMAB.US	Y	20240708	11.47	11.65	11.23	11.29	296700	11.29	down	down	correct
YORW.US	The York Water Company	20240708	36.98	37.25	36.89	36.89	31100	36.89	down	down	correct
YQ.US	17 Education & Technology Group Inc	20240708	2.09	2.27	2.01	2.01	3100	2.01	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20240708	0.91	0.91	0.8	0.8	1800	0.8	down	down	correct
YTRA.US	Yatra Online Inc	20240708	1.22	1.22	1.19	1.2	44100	1.2	down	down	correct
YY.US	JOYY Inc	20240708	32.16	33.21	32.01	33.18	519600	33.18	up	up	correct
Z.US	Zillow Group Inc	20240708	46.32	47.19	45.25	46.86	2985000	46.86	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20240708	311.99	314.96	310.57	314.48	209100	314.48	up	up	correct
ZCMD.US	Zhongchao Inc	20240708	1.19	1.25	1.13	1.19	7600	1.19
ZD.US	Ziff Davis Inc.	20240708	53.68	53.68	52.77	52.99	277600	52.99	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20240708	2.55	2.55	2.443	2.5	16300	2.5	down	down	correct
ZEUS.US	Olympic Steel Inc	20240708	42.11	43.32	41.89	42.19	87500	42.19	up	up	correct
ZG.US	Zillow Group Inc	20240708	44.65	45.68	43.81	45.31	540300	45.31	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20240708	12.31	12.335	11.81	11.9	4573600	11.9	down	down	correct
ZION.US	Zions Bancorporation National Association	20240708	43.1	43.25	42.52	42.59	1264700	42.59	down	down	correct
ZIONL.US	ZIONL	20240708	25.8	25.8	25.62	25.75	3800	25.75	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20240708	25.41	25.43	25.37	25.4	12700	25.4	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20240708	21.59	21.69	21.2	21.65	7016	21.65	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20240708	8	9.37	7.5	7.5	1300	7.5	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20240708	28.1	28.1	28.1	28.1	67900	28.1
ZKIN.US	ZK International Group Co. Ltd	20240708	0.505	0.542	0.482	0.51	41500	0.51	up	up	correct
ZLAB.US	Zai Lab Limited	20240708	17	17.48	16.89	16.97	276200	16.97	down	down	correct
ZM.US	Zoom Video Communications Inc	20240708	58.185	58.32	57.23	57.4	2882500	57.4	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20240708	3.62	4.26	3.6	4.18	2913400	4.18	up	up	correct
ZS.US	Zscaler Inc	20240708	200.77	201.92	195.46	201.63	1912100	201.63	up	up	correct
ZUMZ.US	Zumiez Inc	20240708	19.7	20.62	19.45	20.56	312800	20.56	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20240708	25.08	91	22.55	91	92389	91	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20240708	21.33	21.33	21.33	21.33	105138	21.33
ZYXI.US	Zynex Inc	20240708	8.96	9.14	8.76	8.76	122900	8.76	down	down	correct