CollectAI

close-nasdaq_stocks

2026/07/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260701	6.52	6.52	6.52	6.52	0	6.52
AACG.US	ATA Creativity Global	20260701	1.04	1.07	1.02	1.07	2800	1.07	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260701	9.95	10	9.95	10	15200	10	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260701	10.08	10.08	10.08	10.08	0	10.08
AAIDX.US	AAIDX	20260701	20.03	20.03	20.03	20.03	0	20.03
AAL.US	American Airlines Group Inc	20260701	18.25	18.47	18.06	18.15	166690400	18.15	down	down	correct
AAME.US	Atlantic American Corporation	20260701	1.64	1.71	1.64	1.68	7100	1.68	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260701	143.56	147.54	136.66	139	6477800	139	down	down	correct
AAON.US	AAON Inc	20260701	122.57	123.05	115.97	116.42	1065600	116.42	down	down	correct
AAPL.US	Apple Inc	20260701	293.44	296.59	289.2	294.38	50164200	294.38	up	up	correct
AATC.US	Image Sensing Systems Inc	20260701	5.45	5.45	5.38	5.38	6700	5.38	down	down	correct
ABCB.US	Ameris Bancorp	20260701	89.08	92.31	89.08	91.65	670400	91.65	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260701	7.69	7.86	7.265	7.6	7995800	7.6	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260701	6.17	6.39	6.04	6.05	2061900	6.05	down	down	correct
ABNB.US	Airbnb Inc	20260701	145	148.745	143.92	147.31	3301000	147.31	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260701	2.65	2.7	2.5	2.59	300200	2.59	down	down	correct
ABR.US	PF	20260701	22.35	22.89	22.35	22.67	16768	22.284	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260701	11.12	11.69	10.825	11.11	5084100	11.11	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260701	4.82	4.89	4.625	4.73	2987226	4.73	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20260701	1.56	1.83	1.54	1.77	277700	1.77	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260701	25.24	25.55	24.94	25.2	1417700	25.2	down	down	correct
ACB.US	Aurora Cannabis Inc	20260701	2.78	2.855	2.78	2.81	1008700	2.81	up	up	correct
ACET.US	Adicet Bio Inc	20260701	8.58	9.02	8.4	8.62	90100	8.62	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260701	97.59	99.04	97.32	98.55	1712500	98.55	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260701	16.2	16.245	16.11	16.17	28800	16.17	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260701	19.12	19.2	18.96	19.06	34900	19.06	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260701	29.53	31.35	28.83	31.25	3496500	31.25	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20260701	6.49	7.11	6.27	6.4	3840100	6.4	down	down	correct
ACIU.US	AC Immune SA	20260701	2.34	2.44	2.145	2.38	687329	2.38	up	up	correct
ACIW.US	ACI Worldwide Inc	20260701	51.4	53.07	50.95	52.53	768900	52.53	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260701	181	185.01	173.1	178.33	586500	178.33	down	up	incorrect
ACMR.US	ACM Research Inc	20260701	117.515	123.61	114.37	117.16	1877000	117.16	down	down	correct
ACNB.US	ACNB Corporation	20260701	59.42	61.25	59.42	61.25	93209	61.25	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260701	5.645	5.69	5.2401	5.34	2404988	5.34	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260701	45.71	45.82	44.95	45.39	359900	45.39	down	down	correct
ACTG.US	Acacia Research Corporation	20260701	4.67	4.745	4.6313	4.7	184557	4.7	up	up	correct
ACVA.US	ACV Auctions Inc	20260701	7.33	7.43	7.2	7.29	2375300	7.29	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260701	1.59	1.59	1.51	1.53	63307	1.53	down	down	correct
ADAG.US	Adagene Inc	20260701	4.22	4.85	3.92	4.78	1396200	4.78	up	up	correct
ADBE.US	Adobe Inc	20260701	209.43	213.66	207.06	210.98	5863800	210.98	up	up	correct
ADC.US	PA	20260701	17.04	17.14	17.03	17.03	14090	16.9416	down	down	correct
ADI.US	Analog Devices Inc	20260701	390.89	397.58	387.84	388.98	5750900	388.98	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260701	2.56	2.86	2.56	2.81	76800	2.81	up	up	correct
ADMA.US	ADMA Biologics Inc	20260701	8.56	8.755	8.52	8.61	3039000	8.61	up	up	correct
ADP.US	Automatic Data Processing Inc	20260701	228.93	236.83	228.28	235.73	2988400	235.73	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260701	5.365	5.635	5.35	5.5925	3285000	22.37	up	up	correct
ADSK.US	Autodesk Inc	20260701	200	204.7	198.49	199.76	2360300	199.76	down	down	correct
ADTN.US	ADTRAN Inc	20260701	13.6	14.18	13.44	13.64	1295900	13.64	up	up	correct
ADTX.US	Aditxt Inc	20260701	0.0069	0.0086	0.0049	0.0051	200750297	0.0051	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260701	101.14	103.96	101.14	102.25	292000	102.25	up	up	correct
ADV.US	Advantage Solutions Inc	20260701	42.15	46.345	42.15	44.21	254700	44.21	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260701	5.8	6.01	5.72	5.72	1300	5.72	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260701	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260701	0.99	1.03	0.98	1.02	77200	1.02	up	up	correct
AEHR.US	Aehr Test Systems	20260701	90.27	92.04	84.23	84.43	1360200	84.43	down	down	correct
AEI.US	Alset EHome International Inc	20260701	1.49	1.5598	1.4	1.48	13932	1.48	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260701	357.14	365.69	352.75	356.35	725000	356.35	down	down	correct
AEMD.US	Aethlon Medical Inc	20260701	0.74	0.8	0.65	0.76	454200	0.76	up	up	correct
AEP.US	American Electric Power Company Inc	20260701	136.87	137.36	134.47	135.05	4974900	135.05	down	up	incorrect
AEYE.US	AudioEye Inc	20260701	5.92	6.41	5.92	6.34	184800	6.34	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260701	22.58	22.6	22.58	22.6	4100	22.6	up	up	correct
AFCG.US	AFC Gamma Inc	20260701	3.1	3.205	3.0903	3.16	57642	3.16	up	down	incorrect
AFIB.US	Acutus Medical Inc	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260701	82.85	85.305	81.86	83.85	3753200	83.85	up	up	correct
AFYA.US	Afya Limited	20260701	14.81	15.1	14.755	15	201800	15	up	up	correct
AGEN.US	Agenus Inc	20260701	3.06	3.43	3.06	3.41	660100	3.41	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260701	37.06	38.38	36.35	37.08	1133200	37.08	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20260701	1.22	1.25	1.18	1.25	20900	1.25	up	up	correct
AGNC.US	AGNC Investment Corp	20260701	10.82	10.91	10.76	10.79	14539000	10.79	down	down	correct
AGNCM.US	AGNC Investment Corp	20260701	24.66	24.87	24.6	24.77	62100	24.77	up	up	correct
AGNCN.US	AGNC Investment Corp	20260701	25.12	25.38	25.12	25.28	52900	25.28	up	up	correct
AGNCO.US	AGNC Investment Corp	20260701	24.91	25.14	24.91	25.118	69500	25.118	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260701	24.58	24.7915	24.5667	24.71	114642	24.71	up	up	correct
AGYS.US	Agilysys Inc	20260701	106.63	110.55	105.9	108.89	299900	108.89	up	up	correct
AHCO.US	AdaptHealth Corp	20260701	10.44	10.95	10.44	10.6	1461200	10.6	up	up	correct
AIHS.US	Senmiao Technology Limited	20260701	1.3	1.42	1.3	1.4	3300	1.4	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260701	47.36	47.88	43.61	43.81	1325943	43.81	down	down	correct
AIRG.US	Airgain Inc	20260701	6.3	6.665	6.1	6.48	43400	6.48	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260701	4.46	4.7	4.4	4.41	462300	4.41	down	down	correct
AIRT.US	Air T Inc	20260701	25.35	25.35	25.35	25.35	1101	25.35
AIRTP.US	Air T Inc	20260701	19.51	19.51	19.51	19.51	500	19.51
AKAM.US	Akamai Technologies Inc	20260701	117.26	118.35	112.35	112.81	4235500	112.81	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20260701	1.15	1.255	1.15	1.21	6050500	1.21	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260701	31.96	32.307	30.86	30.89	536900	30.89	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260701	10.29	11.86	10.2	10.25	39100	10.25	down	down	correct
ALCO.US	Alico Inc	20260701	41.68	42	41.28	41.45	25804	41.4	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20260701	2.13	2.53	2.105	2.43	3444000	2.43	up	up	correct
ALEC.US	Alector Inc	20260701	1.99	2.07	1.955	2.01	368534	2.01	up	up	correct
ALF.US	Alfi Inc	20260701	10.88	10.88	10.88	10.88	47	10.88
ALGM.US	Allegro MicroSystems Inc	20260701	66.845	67.9	63.16	63.2	3843600	63.2	down	down	correct
ALGN.US	Align Technology Inc	20260701	168.66	182.84	166.91	181.49	1506000	181.49	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260701	5.72	5.85	5.43	5.45	67300	5.45	down	down	correct
ALGT.US	Allegiant Travel Company	20260701	119.88	123.12	118.3	119.16	707800	119.16	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260701	24	24.115	23.13	24.01	4181600	24.01	up	up	correct
ALKS.US	Alkermes plc	20260701	52.33	52.7	50.96	51.72	1638400	51.72	down	down	correct
ALKT.US	Alkami Technology Inc	20260701	18.77	19.3	18.58	18.72	4776500	18.72	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260701	2.05	2.18	2.05	2.11	12919980	2.11	up	up	correct
ALLT.US	Allot Ltd	20260701	8.9	9.1	8.7	8.7	375256	8.7	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260701	304.54	309.28	301.5	301.67	1070500	301.67	down	down	correct
ALOT.US	AstroNova Inc	20260701	28.47	28.5	28.47	28.49	187100	28.49	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260701	0.0001	0.0001	0.0001	0.0001	380	0.0001
ALRM.US	Alarm.com Holdings Inc	20260701	47.4	49.15	47.36	48.5	467900	48.5	up	up	correct
ALRS.US	Alerus Financial Corporation	20260701	31	31.855	31	31.56	260477	31.56	up	up	correct
ALT.US	Altimmune Inc	20260701	3.02	3.4	3	3.15	7976000	3.15	up	up	correct
ALTO.US	Alto Ingredients Inc	20260701	5.65	6.105	5.63	5.98	3792518	5.98	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260701	2.04	2.11	1.975	2.06	1230987	2.06	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260701	1.32	1.32	1.06	1.12	2335700	1.12	down	down	correct
AMAL.US	Amalgamated Financial Corp	20260701	46.07	47.89	45.93	47.04	178300	47.04	up	down	incorrect
AMAT.US	Applied Materials Inc	20260701	668.41	693.78	639.06	650.91	16089200	650.91	down	down	correct
AMBA.US	Ambarella Inc	20260701	83.63	94	81.43	88.34	4049300	88.34	up	up	correct
AMCX.US	AMC Networks Inc	20260701	10.04	10.53	10.04	10.51	575600	10.51	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260701	557.53	564.09	538.74	540.88	28326800	540.88	down	down	correct
AMGN.US	Amgen Inc	20260701	362.63	364	357.89	361.33	2244800	361.33	down	up	incorrect
AMKR.US	Amkor Technology Inc	20260701	82.12	83.47	79.5	79.99	4657000	79.99	down	down	correct
AMPG.US	AmpliTech Group Inc	20260701	6.88	7.69	6.73	7.1	2077300	7.1	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260701	20.32	20.535	19.905	20.1	422109	20.1	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260701	8.24	9.18	8.09	8.55	8560700	8.55	up	up	correct
AMRN.US	Amarin Corporation plc	20260701	15.89	16.57	15.81	16.47	72300	16.47	up	up	correct
AMSC.US	American Superconductor Corporation	20260701	40.64	41.49	39.6	39.92	710300	39.92	down	down	correct
AMSF.US	AMERISAFE Inc	20260701	33.89	34.58	33.38	34.36	159700	34.36	up	up	correct
AMST.US	Amesite Inc	20260701	1.3	1.38	1.281	1.35	65600	1.35	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260701	25.69	26.21	25.64	26.16	279700	26.16	up	up	correct
AMTX.US	Aemetis Inc	20260701	1.65	1.67	1.58	1.59	700100	1.59	down	down	correct
AMZN.US	Amazon.com Inc	20260701	239.75	244.9	234.9	241.7	53829900	241.7	up	up	correct
ANAB.US	AnaptysBio Inc	20260701	66.98	67.585	65.43	65.43	772600	65.43	down	down	correct
ANDE.US	The Andersons Inc	20260701	68.2	68.28	66.94	67.37	228100	67.37	down	up	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20260701	0.38	0.38	0.38	0.38	100	0.38
ANGI.US	Angi Inc	20260701	6.07	6.2	5.89	5.9	729200	5.9	down	down	correct
ANGO.US	AngioDynamics Inc	20260701	13.04	13.28	12.99	13.08	358200	13.08	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260701	14.89	15.27	14.7	15.18	95779	15.18	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260701	83.45	84.82	82.37	83.05	254900	83.05	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260701	2.76	3.21	2.74	3.14	402300	3.14	up	up	correct
ANNX.US	Annexon Inc	20260701	5.71	6.04	5.435	5.55	4919700	5.55	down	down	correct
ANY.US	Sphere 3D Corp	20260701	2.66	2.744	2.43	2.45	241800	2.45	down	up	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20260701	45.32	45.38	42.8	43.52	575400	43.52	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260701	12.605	12.63	11.54	12.29	138545	12.29	down	down	correct
APA.US	APA Corporation	20260701	32.34	32.81	31.77	31.87	5153300	31.6473	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260701	11.071	15.2557	10.2455	10.2455	1284	10.2455	down	down	correct
APEI.US	American Public Education Inc	20260701	53.91	57.495	53.91	55.86	257570	55.86	up	up	correct
API.US	Agora Inc	20260701	3.96	4.12	3.96	4.06	269702	4.06	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260701	3.522	3.522	3.522	3.522	0	3.522
APM.US	Aptorum Group Limited	20260701	0.0783	0.0802	0.0782	0.08	11297	0.8	up	up	correct
APOG.US	Apogee Enterprises Inc	20260701	45.43	45.73	43.8	43.84	242900	43.5365	down	down	correct
APP.US	AppLovin Corporation	20260701	532.94	574.75	521.93	564.61	5920100	564.61	up	up	correct
APPF.US	AppFolio Inc	20260701	162.76	171.94	162.64	164.82	395800	164.82	up	up	correct
APPN.US	Appian Corporation	20260701	23.8	24.26	23.26	23.76	535400	23.76	down	down	correct
APPS.US	Digital Turbine Inc	20260701	12.9	13.55	12.77	13.31	4670600	13.31	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260701	0.802	0.808	0.71	0.745	166400	0.745	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260701	4.5	4.5	4.16	4.45	21200	4.45	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260701	1.62	1.66	1.552	1.62	77632	1.62
APYX.US	Apyx Medical Corporation	20260701	4.45	4.77	4.45	4.66	78300	4.66	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20260701	1.08	1.1	1.05	1.07	8100	1.07	down	up	incorrect
AQMS.US	Aqua Metals Inc	20260701	2.93	3.028	2.91	2.97	26400	2.97	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260701	4.21	4.295	4.18	4.24	1262600	4.24	up	up	correct
ARAY.US	Accuray Incorporated	20260701	0.26	0.27	0.26	0.26	2001100	0.26
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260701	0.8441	0.9	0.79	0.8386	2877365	0.8386	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260701	0.03	0.03	0.0259	0.03	7663	0.03
ARBK.US	Argo Blockchain plc American Depositary Shares	20260701	3.61	3.71	3.61	3.65	9100	3.65	up	up	correct
ARCB.US	ArcBest Corporation	20260701	143.54	144.29	139.62	139.82	336400	139.82	down	down	correct
ARCC.US	Ares Capital Corporation	20260701	18.52	18.85	18.52	18.66	6481900	18.66	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260701	6.74	7.08	6.74	6.89	418400	6.89	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
ARDX.US	Ardelyx Inc	20260701	5.105	5.275	5.06	5.16	5228600	5.16	up	up	correct
AREC.US	American Resources Corporation	20260701	2.12	2.175	1.975	1.99	2169100	1.99	down	down	correct
ARGX.US	argenx SE	20260701	929.965	930.47	898.15	909.5	370100	909.5	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260701	8.41	8.68	8.24	8.59	1807500	8.59	up	up	correct
ARKO.US	Arko Corp	20260701	8.02	8.24	7.88	8.16	744800	8.16	up	up	correct
ARKR.US	Ark Restaurants Corp	20260701	5.69	5.95	5.69	5.95	3000	5.95	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20260701	24.29	24.29	23.7	23.74	308200	23.74	down	down	correct
AROW.US	Arrow Financial Corporation	20260701	41.06	42.16	41.05	42.07	87910	42.07	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260701	29.26	30.98	28.29	28.85	787000	28.85	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260701	0.0505	0.065	0.05	0.054	12761	0.054	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260701	26.4	26.46	25.83	25.84	937600	25.84	down	down	correct
ARRY.US	Array Technologies Inc	20260701	7.24	7.51	7.06	7.17	5213500	7.17	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260701	1.14	1.14	1.0401	1.1	692915	1.1	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260701	33.99	34.3399	33.865	33.94	36313	33.94	down	down	correct
ARTW.US	Art's	20260701	2.63	2.675	2.6	2.6	6255	2.6	down	down	correct
ARVN.US	Arvinas Inc	20260701	8.3	8.44	8.01	8.2	761700	8.2	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260701	82.28	82.385	78.81	80.44	1975600	80.44	down	up	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260701	20.72	20.72	20.72	20.72	0	20.72
ASLE.US	AerSale Corporation	20260701	6.33	6.57	6.33	6.55	745000	6.55	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260701	27.44	27.66	26.06	26.69	204100	26.69	down	down	correct
ASML.US	ASML Holding N.V	20260701	1916.28	1943	1832.63	1843.04	2584671	1843.04	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260701	47.13	47.615	46.58	47.25	2282073	47.25	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260701	10.77	10.77	10.77	10.77	1100	10.77
ASPCU.US	Alpha Capital Acquisition Company	20260701	10.85	10.85	10.81	10.81	476	10.81	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20260701	7.48	7.62	7.0478	7.21	16449	7.21	down	down	correct
ASPU.US	Aspen Group Inc	20260701	0.28	0.28	0.28	0.28	3001	0.28
ASRV.US	AmeriServ Financial Inc	20260701	3.93	3.93	3.8	3.8	7441	3.8	down	down	correct
ASTC.US	Astrotech Corporation	20260701	10.88	13.0585	10.88	11.815	614982	11.815	up	up	correct
ASTE.US	Astec Industries Inc	20260701	60.7	61.51	59.91	60.12	175600	60.12	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260701	4.03	4.09	3.82	3.83	627835	3.83	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260701	0.0262	0.0301	0.0262	0.0263	1550	0.0263	up	up	correct
ASTS.US	AST SpaceMobile Inc	20260701	86.91	91.815	83.4	86.1	18219300	86.1	down	down	correct
ASUR.US	Asure Software Inc	20260701	7.99	8.27	7.89	8.13	115700	8.13	up	up	correct
ASYS.US	Amtech Systems Inc	20260701	22.22	22.43	20.23	20.5	445400	20.5	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260701	5.205	5.26	4.8	4.88	8214600	4.88	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20260701	3.55	3.749	3.55	3.7	6700	3.7	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260701	8.78	9.17	8.69	8.86	3360500	8.86	up	down	incorrect
ATER.US	Aterian Inc	20260701	1.32	1.33	1.26	1.26	46100	1.26	down	up	incorrect
ATEX.US	Anterix Inc	20260701	102.21	108.61	99.214	108.205	530847	108.205	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20260701	5.42	5.58	5.38	5.46	34500	5.46	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260701	102	106.5	100.48	103.75	242300	103.75	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260701	25.248	25.248	25.185	25.23	2700	24.8496	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260701	24.39	24.39	24.21	24.225	1600	24.225	down	down	correct
ATLO.US	Ames National Corporation	20260701	29.71	30.68	29.6	30.55	105200	30.55	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260701	0.057	0.057	0.057	0.057	0	0.057
ATNI.US	ATN International Inc	20260701	26.63	27.05	26.33	26.44	79400	26.44	down	down	correct
ATOM.US	Atomera Incorporated	20260701	8.35	8.83	7.91	8.28	1108600	8.28	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260701	1.95	2.06	1.9201	2.04	144223	2.04	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260701	11.47	11.86	11.11	11.37	35500	11.37	down	down	correct
ATRC.US	AtriCure Inc	20260701	28.27	29.73	28.2	29.73	1088300	29.73	up	up	correct
ATRO.US	Astronics Corporation	20260701	80.45	81.61	75.68	76.06	1110300	76.06	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260701	0.28	0.28	0.28	0.28	28	0.28
AUB.US	Atlantic Union Bankshares Corporation	20260701	42.35	43.62	42	43.19	1655300	43.19	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260701	28.39	28.39	26.46	27.82	2100	27.82	down	up	incorrect
AUDC.US	AudioCodes Ltd	20260701	9.74	9.99	9.73	9.91	88500	9.91	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20260701	1.07	1.1699	1.045	1.15	82543	1.15	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260701	17.04	17.12	15.775	15.8	2043700	15.8	down	down	correct
AUR.US	Aurora Innovation Inc	20260701	6.785	7.66	6.75	7.07	40317000	7.07	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260701	7.14	7.185	6.53	6.73	680107	6.73	down	down	correct
AUROW.US	Aurora Innovation Inc	20260701	0.388	0.4545	0.3601	0.3903	64114	0.3903	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20260701	1.6	1.6289	1.55	1.58	698723	1.58	down	up	incorrect
AUUD.US	Auddia Inc	20260701	1.33	1.365	1.31	1.36	367500	1.36	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260701	8.57	9	8.57	8.86	1407800	8.86	up	up	correct
AVAV.US	AeroVironment Inc	20260701	170	181.27	164	172.44	2969400	172.44	up	up	correct
AVGO.US	Broadcom Inc	20260701	371.87	373.75	368.03	369.34	23712600	369.34	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260701	4.68	4.785	4.625	4.78	472600	4.78	up	up	correct
AVNW.US	Aviat Networks Inc	20260701	21.99	22.63	21.96	22.46	131900	22.46	up	up	correct
AVO.US	Mission Produce Inc	20260701	12.17	12.525	12.031	12.44	1188944	12.44	up	up	correct
AVPT.US	Avepoint Inc	20260701	11.5	11.75	11.41	11.44	3995600	11.44	down	down	correct
AVT.US	Avnet Inc	20260701	87.39	88.71	85.6	87.28	1027800	87.28	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260701	18.43	18.99	17.23	17.29	1860600	17.29	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260701	2.59	2.635	2.555	2.58	1128400	2.58	down	down	correct
AWRE.US	Aware Inc	20260701	1.35	1.4	1.33	1.37	43800	1.37	up	up	correct
AXGN.US	AxoGen Inc	20260701	46.36	46.95	43.85	44.02	1402800	44.02	down	down	correct
AXON.US	Axon Enterprise Inc	20260701	580.52	610.99	560.62	593.96	1765900	593.96	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260701	244.77	247.64	237.64	240.66	977800	240.66	down	down	correct
AXTI.US	AXT Inc	20260701	67.96	68.6	63.43	65.03	6297100	65.03	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260701	2.13	2.19	2.12	2.16	7300	2.16	up	up	correct
AZN.US	AstraZeneca PLC	20260701	187.07	187.65	183.49	183.86	2115500	183.86	down	down	correct
BAC.US	PQ	20260701	17.06	17.17	17.06	17.13	75292	17.13	up	down	incorrect
BAND.US	Bandwidth Inc	20260701	63.63	65.19	62.07	63.79	830044	63.79	up	up	correct
BANF.US	BancFirst Corporation	20260701	111.78	115.04	111.02	114.74	210000	114.74	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260701	26.59	26.59	26.59	26.59	0	26.59
BANR.US	Banner Corporation	20260701	66.6	68.21	66.32	67.83	288800	67.83	up	up	correct
BANX.US	StoneCastle Financial Corp	20260701	19.45	19.72	19.45	19.6	48400	19.4516	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260701	2.659	2.659	2.575	2.65	1100	2.65	down	down	correct
BATRA.US	The Liberty Braves Group	20260701	56.35	57.83	56.35	56.97	41900	56.97	up	up	correct
BATRK.US	The Liberty Braves Group	20260701	52.39	53.25	51.533	51.65	542700	51.65	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260701	5.83	6.55	5.75	6.22	4786200	6.22	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260701	12.005	12.153	11.56	11.85	225200	11.85	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260701	25.89	28.12	25.31	25.58	30900	25.58	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20260701	0.0051	0.0051	0.0051	0.0051	1545	0.0051
BBIO.US	BridgeBio Pharma Inc	20260701	74.48	75.28	73.56	74.52	3028800	74.52	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260701	1.31	1.414	1.3	1.4	34800	1.4	up	up	correct
BBSI.US	Barrett Business Services Inc	20260701	35.74	37.925	35.66	37.73	225386	37.73	up	up	correct
BCAB.US	BioAtla Inc	20260701	4.09	4.2813	3.86	4.085	59020	4.085	down	down	correct
BCBP.US	BCB Bancorp Inc	20260701	10.77	10.91	10.64	10.67	160000	10.67	down	down	correct
BCDA.US	BioCardia Inc	20260701	1.22	1.26	1.19	1.19	254800	1.19	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260701	1	1.29	0.97	1.29	54600	1.29	up	up	correct
BCML.US	BayCom Corp	20260701	33.07	33.97	32.85	33.84	67200	33.84	up	up	correct
BCOR.US	Blucora Inc	20260701	23.08	23.08	22.813	22.813	300	22.813	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260701	17.6188	17.65	17.61	17.61	4253	17.61	down	down	correct
BCPC.US	Balchem Corporation	20260701	169.54	170.87	168.34	168.89	217500	168.89	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260701	10.15	10.15	9.59	9.65	4866200	9.65	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260701	3.27	3.51	3.26	3.47	176700	3.47	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20260701	4.23	4.33	4.18	4.21	322000	4.21	down	down	correct
BDSX.US	Biodesix Inc	20260701	22.74	24.915	21.88	24.5	126200	24.5	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260701	1.85	1.99	1.84	1.84	4375100	1.84	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260701	34.64	35.81	32.84	33.48	2167700	33.48	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260701	0.74	0.773	0.728	0.729	365600	0.729	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260701	0.028	0.028	0.028	0.028	107	0.028
BEEM.US	Beam Global	20260701	1.28	1.315	1.27	1.29	214000	1.29	up	up	correct
BELFA.US	Bel Fuse Inc	20260701	286.12	286.36	276.01	281.67	396400	281.598	down	down	correct
BELFB.US	Bel Fuse Inc	20260701	327.54	328.8	312.52	318.06	321800	317.9803	down	down	correct
BFC.US	Bank First Corporation	20260701	148.45	154.29	147.05	152.99	119800	152.99	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260701	0.975	1.02	0.96	1.01	241800	1.01	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260701	0.063	0.063	0.063	0.063	704	0.063
BFST.US	Business First Bancshares Inc	20260701	30.73	31.49	30.725	31.42	255100	31.42	up	up	correct
BHF.US	Brighthouse Financial Inc	20260701	64.054	64.054	63.39	63.88	476400	63.88	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260701	15.6	15.79	15.6	15.6	30800	15.6
BHFAM.US	Brighthouse Financial Inc	20260701	10.4	10.67	10.4	10.59	11400	10.59	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260701	12	12.12	11.989	12.02	66200	12.02	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260701	15.02	15.24	14.985	15.16	25700	15.16	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260701	14.73	14.95	14.68	14.78	41400	14.78	up	down	incorrect
BIDU.US	Baidu Inc	20260701	114.73	119.88	114.73	117.94	4178700	117.94	up	down	incorrect
BIIB.US	Biogen Inc	20260701	215.25	215.81	209.67	209.74	1138600	209.74	down	down	correct
BILI.US	Bilibili Inc	20260701	17.02	17.615	16.9	17.43	1689100	17.43	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260701	0.362	0.376	0.34	0.345	209600	0.345	down	up	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20260701	3.99	4.18	3.96	4.02	428363	4.02	up	up	correct
BIVI.US	BioVie Inc	20260701	1.955	2.29	1.91	2.18	392142	2.18	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260701	1.15	1.32	1.13	1.2	381700	1.2	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260701	60.73	62.07	60.11	60.69	429000	60.69	down	down	correct
BKNG.US	Booking Holdings Inc	20260701	179.88	185.45	177.52	182.64	7100800	182.64	up	up	correct
BKR.US	Baker Hughes Company	20260701	55.05	55.35	53.69	53.82	9490700	53.82	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260701	16.825	16.92	16.09	16.09	6366	15.8503	down	down	correct
BKYI.US	BIO	20260701	4.53	4.53	4.5	4.5	2700	4.5	down	down	correct
BL.US	BlackLine Inc	20260701	28.99	29.67	28.845	29.45	1225100	29.45	up	up	correct
BLBD.US	Blue Bird Corporation	20260701	78.44	78.57	76.73	77.88	451800	77.88	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260701	3.8	3.99	3.69	3.81	5796100	3.81	up	up	correct
BLFS.US	BioLife Solutions Inc	20260701	28.25	28.99	28.16	28.49	778500	28.49	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260701	1.18	1.23	1.1	1.2	154843	1.2	up	up	correct
BLKB.US	Blackbaud Inc	20260701	30.05	31.27	30.05	30.1	700800	30.1	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260701	8.93	9.04	8.61	8.91	1998500	8.91	down	down	correct
BLNK.US	Blink Charging Co	20260701	0.64	0.678	0.6318	0.6501	1187466	0.6501	up	up	correct
BLRX.US	BioLineRx Ltd	20260701	3.12	3.18	3.09	3.17	15200	3.17	up	down	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20260701	15.59	16.59	15.55	16.36	2871989	16.36	up	up	correct
BMBL.US	Bumble Inc	20260701	3.245	3.405	3.23	3.23	3512353	3.23	down	up	incorrect
BMEA.US	Biomea Fusion Inc	20260701	1.48	1.49	1.32	1.36	1381689	1.36	down	down	correct
BMRA.US	Biomerica Inc	20260701	1.81	1.81	1.79	1.8	3200	1.8	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260701	27.82	28.95	27.74	28.94	237100	28.94	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260701	57.47	58.57	57.25	57.82	1491000	57.82	up	up	correct
BNGO.US	Bionano Genomics Inc	20260701	1.16	1.18	1.12	1.17	233100	1.17	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260701	8.72	8.96	8.52	8.96	8300	8.96	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260701	13.26	13.49	12.66	12.69	115300	12.69	down	down	correct
BNTX.US	BioNTech SE	20260701	93.29	94	92.56	93.92	545300	93.92	up	up	correct
BOKF.US	BOK Financial Corporation	20260701	137.91	141.57	137.46	141.24	238400	141.24	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260701	3.89	4.12	3.8003	3.99	39570	3.99	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260701	1.165	1.199	1.14	1.199	9100	1.199	up	down	incorrect
BOOM.US	DMC Global Inc	20260701	5.86	6.28	5.82	6.26	313900	6.26	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260701	4.48	4.53	4.42	4.47	16100	4.47	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260701	25.63	26.6	25.34	25.92	50700	25.92	up	up	correct
BOXL.US	Boxlight Corporation	20260701	4.82	5.095	4.55	5.025	52016	5.025	up	up	correct
BPOP.US	Popular Inc	20260701	164.16	169.14	164.16	168.5	540200	168.5	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260701	25.08	25.1899	25.08	25.13	7560	25.0028	up	up	correct
BPRN.US	The Bank of Princeton	20260701	38	39.02	37.9	38.93	42500	38.93	up	up	correct
BPTH.US	Bio	20260701	0.04	0.04	0.03	0.04	66200	0.04
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260701	15.52	15.79	15.52	15.7	24700	15.7	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260701	13.23	13.6	13.23	13.44	16600	13.44	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20260701	14.51	14.94	14.51	14.921	2700	14.921	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260701	15.2	15.56	15.16	15.56	12500	15.56	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260701	1.715	1.76	1.715	1.7214	9830	1.7214	up	up	correct
BRID.US	Bridgford Foods Corporation	20260701	6.48	6.56	6.48	6.56	2000	6.56	up	up	correct
BRKR.US	Bruker Corporation	20260701	60.29	63.04	59.88	60.64	2775800	60.64	up	down	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260701	1.13	1.15	1	1.14	168800	1.14	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260701	0.37	0.4142	0.37	0.3856	286084	0.3856	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260701	22.64	23.235	22.52	22.93	1634100	22.93	up	up	correct
BSBK.US	Bogota Financial Corp	20260701	9.01	9.1	9.01	9.1	5001	9.1	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260701	17.7	19.235	17.7	18.79	132633	18.79	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260701	0.001	0.001	0.001	0.001	612100	0.001
BSRR.US	Sierra Bancorp	20260701	40.83	41.78	40.57	41.68	33700	41.68	up	up	correct
BSVN.US	Bank7 Corp	20260701	49	50.58	48.15	50.12	40100	50.12	up	up	correct
BSY.US	Bentley Systems Incorporated	20260701	30.455	31.86	30.45	31.28	3336700	31.28	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260701	1.38	1.42	1.36	1.37	333400	1.37	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260701	1.06	1.14	1.06	1.08	26034	1.08	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260701	0.199	0.199	0.199	0.199	0	0.199
BTBT.US	Bit Digital Inc	20260701	1.78	1.85	1.71	1.77	29203200	1.77	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260701	1.1	1.196	1.1	1.12	846000	1.12	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20260701	0.1172	0.1359	0.1172	0.128	17853	0.128	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260701	8.92	9.105	8.85	9.03	680100	8.9739	up	up	correct
BUSE.US	First Busey Corporation	20260701	29.7	30.26	29.53	30.17	918996	29.9046	up	up	correct
BVS.US	Bioventus Inc	20260701	9.58	10	9.58	9.85	674900	9.85	up	up	correct
BWAY.US	BrainsWay Ltd	20260701	15.51	15.7	15.063	15.29	58800	15.29	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20260701	21.14	21.76	21	21.68	159700	21.68	up	down	incorrect
BWEN.US	Broadwind Inc	20260701	4.77	4.849	4.58	4.65	193298	4.65	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260701	58.94	60.46	58.185	60.24	103452	60.24	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260701	29.06	29.17	28.41	28.66	137106	28.66	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260701	18.15	18.34	17.62	17.81	68700	17.81	down	down	correct
BYFC.US	Broadway Financial Corporation	20260701	9.62	9.73	9.62	9.73	1400	9.73	up	up	correct
BYND.US	Beyond Meat Inc	20260701	0.743	0.786	0.741	0.745	29694800	0.745	up	up	correct
BYRN.US	Byrna Technologies Inc	20260701	6.66	7.06	6.53	6.8	552500	6.8	up	up	correct
BYSI.US	BeyondSpring Inc	20260701	1.75	1.87	1.73	1.85	82500	1.85	up	up	correct
BZ.US	Kanzhun Ltd ADR	20260701	13.02	13.525	12.91	13.48	2652700	13.48	up	up	correct
BZUN.US	Baozun Inc	20260701	2.84	2.97	2.82	2.9	217000	2.9	up	up	correct
CAAS.US	China Automotive Systems Inc	20260701	4.4	4.51	4.4	4.49	7800	4.49	up	up	correct
CABA.US	Cabaletta Bio Inc	20260701	3.11	3.18	2.92	2.99	5763700	2.99	down	down	correct
CAC.US	Camden National Corporation	20260701	54.6	55.89	54.57	55.79	113800	55.3548	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20260701	642.1	663.43	631.41	655.72	159700	655.72	up	down	incorrect
CADCX.US	CADCX	20260701	23.61	23.61	23.61	23.61	0	23.61
CADEX.US	CADEX	20260701	23.7	23.7	23.7	23.7	0	23.7
CADFX.US	CION Ares Diversified Credit Fund W	20260701	23.94	23.94	23.94	23.94	0	23.94
CADL.US	Candel Therapeutics Inc. Common Stock	20260701	10.3	10.87	9.855	9.88	1875643	9.88	down	down	correct
CADSX.US	CADSX	20260701	23.81	23.81	23.81	23.81	0	23.81
CADUX.US	CADUX	20260701	23.91	23.91	23.91	23.91	0	23.91
CADWX.US	CADWX	20260701	23.76	23.76	23.76	23.76	0	23.76
CAKE.US	The Cheesecake Factory Incorporated	20260701	79.54	80.93	78.92	79.64	1153100	79.64	up	up	correct
CALA.US	Calithera Biosciences Inc	20260701	0.0004	0.0004	0.0004	0.0004	1065	0.0004
CALM.US	Cal	20260701	80.56	83.07	80.16	80.45	978400	80.45	down	up	incorrect
CAMP.US	CalAmp Corp	20260701	4.37	4.54	4.17	4.34	146100	4.34	down	down	correct
CAMT.US	Camtek Ltd	20260701	157.63	158.01	148.44	155.48	527400	155.48	down	down	correct
CAN.US	Canaan Inc	20260701	0.28	0.3	0.28	0.288	6733100	0.288	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260701	24.13	24.25	23.04	23.07	1807700	23.07	down	down	correct
CAR.US	Avis Budget Group Inc	20260701	146.98	150.48	145.34	146.94	1296200	146.94	down	down	correct
CARE.US	Carter Bankshares Inc	20260701	33.59	34.6	33.25	34.59	504800	34.59	up	up	correct
CARG.US	CarGurus Inc	20260701	34.305	35.69	34.305	35.14	1597500	35.14	up	up	correct
CARV.US	Carver Bancorp Inc	20260701	1.342	1.5	1.32	1.32	1578	1.32	down	down	correct
CASH.US	Meta Financial Group Inc	20260701	87.36	89.74	86.69	89.69	407800	89.69	up	up	correct
CASS.US	Cass Information Systems Inc	20260701	51.74	53.19	51.47	52.38	126900	52.38	up	up	correct
CASY.US	Casey's General Stores Inc	20260701	793.59	793.59	771.61	784.28	507000	784.28	down	down	correct
CATY.US	Cathay General Bancorp	20260701	62.16	63.37	61.71	63.28	554400	63.28	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260701	20.17	20.64	20.06	20.49	406000	20.49	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20260701	0.59	0.63	0.59	0.6	81600	0.6	up	down	incorrect
CBFV.US	CB Financial Services Inc	20260701	37.55	38.31	37.55	38.31	4482	38.31	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260701	18	18.52	16.97	17.08	181500	17.08	down	down	correct
CBNK.US	Capital Bancorp Inc	20260701	35.16	36.41	35.15	36.15	90400	36.15	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260701	241.49	251.75	241	247.72	1246900	247.72	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260701	53.02	55.15	52.92	55.1	1613000	54.8302	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260701	57.75	58.91	57.53	58.74	1242700	58.74	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260701	10.93	11.195	10.91	11.1	306254	11.1	up	up	correct
CCB.US	Coastal Financial Corporation	20260701	77.72	80.23	77.255	79.84	111371	79.84	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260701	49.62	50.68	49.065	50.27	96517	50.27	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260701	4.59	4.73	4.125	4.34	5353000	4.34	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260701	25.79	25.97	25.524	25.86	77800	25.6639	up	up	correct
CCEL.US	Cryo	20260701	3.19	3.52	3.15	3.28	16500	3.28	up	up	correct
CCEP.US	Coca	20260701	104.02	106.49	103.76	106.1	2909600	106.1	up	up	correct
CCLFX.US	CCLFX	20260701	10.47	10.47	10.47	10.47	0	10.47
CCNE.US	CNB Financial Corporation	20260701	33.74	34.5	33.69	34.32	160500	34.32	up	up	correct
CCNEP.US	CNB Financial Corporation	20260701	24.85	24.85	24.85	24.85	0	24.85
CCOI.US	Cogent Communications Holdings Inc	20260701	13.93	14.6	13.91	14.28	1445900	14.28	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260701	13.21	13.22	13.19	13.2	835900	13.2	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260701	38.17	41.4	38.17	38.76	165100	38.76	up	up	correct
CCXI.US	ChemoCentryx Inc	20260701	18.69	19.62	16.62	17.06	9730400	17.06	down	down	correct
CD.US	Chindata Group Holdings Limited	20260701	4.43	4.72	4.08	4.15	347600	4.15	down	down	correct
CDLX.US	Cardlytics Inc	20260701	4.46	4.83	4.319	4.44	75100	4.44	down	up	incorrect
CDNA.US	CareDx Inc	20260701	28.71	29.455	28.635	29.25	726700	29.25	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260701	383.88	386.75	376.58	377.73	1693400	377.73	down	down	correct
CDW.US	CDW Corporation	20260701	140.32	144.33	138.12	138.41	1771000	138.41	down	down	correct
CDXS.US	Codexis Inc	20260701	2.31	2.4	2.18	2.39	1034000	2.39	up	up	correct
CDZI.US	Cadiz Inc	20260701	4.07	4.33	4.07	4.08	728187	4.08	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260701	22.79	23	22.31	22.85	5300	22.3	up	up	correct
CEDAX.US	CEDAX	20260701	21.23	21.23	21.23	21.23	0	21.23
CEDIX.US	Destra International & Event	20260701	21.26	21.26	21.26	21.26	0	21.26
CEDTX.US	CEDTX	20260701	21.09	21.09	21.09	21.09	0	21.09
CELC.US	Celcuity Inc	20260701	105.78	106.92	102.795	104.49	1098100	104.49	down	down	correct
CELH.US	Celsius Holdings Inc	20260701	29.66	32.24	29.56	31.87	10671400	31.87	up	up	correct
CELU.US	Celularity Inc	20260701	0.6	0.6485	0.6	0.6043	40476	0.6043	up	up	correct
CELUW.US	Celularity Inc	20260701	0.003	0.0039	0.003	0.0039	12600	0.0039	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260701	0.0245	0.0245	0.0245	0.0245	4099	0.0245
CENT.US	Central Garden & Pet Company	20260701	44.33	44.82	44.065	44.35	74849	44.35	up	up	correct
CENTA.US	Central Garden & Pet Company	20260701	38.8	39.29	38.52	38.77	287700	38.77	down	down	correct
CENX.US	Century Aluminum Company	20260701	44.48	45.22	42.62	43.03	3515400	43.03	down	down	correct
CERS.US	Cerus Corporation	20260701	2.88	3.03	2.84	3	4909400	3	up	down	incorrect
CERT.US	Certara Inc	20260701	6.66	7.035	6.66	6.73	4527000	6.73	up	down	incorrect
CETX.US	Cemtrex Inc	20260701	3.24	3.25	2.71	2.8	270336	2.8	down	up	incorrect
CEVA.US	CEVA Inc	20260701	45.43	46.99	44.38	45.51	483900	45.51	up	up	correct
CFBK.US	CF Bankshares Inc	20260701	32.83	33.56	31.9	32.9	85100	32.8067	up	up	correct
CFFI.US	C&F Financial Corporation	20260701	80.87	83.89	80.87	83.89	5988	83.89	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260701	8.5	8.63	8.46	8.62	773700	8.62	up	up	correct
CG.US	The Carlyle Group Inc	20260701	42.13	42.89	41.84	42.33	2984600	42.33	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260701	16.31	16.47	16.31	16.35	35900	16.35	up	up	correct
CGBD.US	TCG BDC Inc	20260701	10.58	10.945	10.58	10.94	380400	10.94	up	up	correct
CGC.US	Canopy Growth Corporation	20260701	0.961	1	0.94	0.949	3675800	0.949	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260701	22.25	22.25	22.25	22.25	0	22.25
CGEM.US	Cullinan Oncology Inc	20260701	18.055	18.47	17.27	17.28	748100	17.28	down	down	correct
CGEN.US	Compugen Ltd	20260701	2.17	2.18	2.105	2.13	173439	2.13	down	down	correct
CGNT.US	Cognyte Software Ltd	20260701	8.84	9.11	8.84	8.96	860234	8.96	up	up	correct
CGNX.US	Cognex Corporation	20260701	70.23	72.87	68	71.31	3413400	71.31	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260701	13.6	13.65	13.49	13.56	57300	13.4688	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260701	1.18	1.22	1.11	1.13	2371100	1.13	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260701	16.19	17.04	15.97	16.6	30000	16.6	up	up	correct
CHCO.US	City Holding Company	20260701	132.24	135.91	132.24	135.26	154800	134.3829	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260701	89.64	91.53	89.01	89.15	910700	89.15	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260701	96.1	96.79	94.85	95.36	331600	95.36	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260701	13.38	13.38	13.08	13.22	279500	13.1253	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260701	135	136.99	133.06	134.29	1641000	134.29	down	down	correct
CHMG.US	Chemung Financial Corporation	20260701	74.51	76.52	74.4	76.28	19300	76.28	up	up	correct
CHNR.US	China Natural Resources Inc	20260701	3.9	3.94	3.76	3.9	1900	3.9
CHRS.US	Coherus BioSciences Inc	20260701	1.4	1.49	1.4	1.44	613600	1.44	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260701	188.36	193.38	186.25	191.27	1949900	191.27	up	down	incorrect
CHSCL.US	CHS Inc	20260701	25.3	25.39	25.3	25.34	30500	25.34	up	down	incorrect
CHSCM.US	CHS Inc	20260701	24.22	24.408	24.22	24.27	43000	24.27	up	up	correct
CHSCN.US	CHS Inc	20260701	24.76	24.95	24.73	24.74	38900	24.74	down	down	correct
CHSCO.US	CHS Inc	20260701	25.79	25.87	25.73	25.79	35600	25.79
CHSCP.US	CHS Inc	20260701	26.76	26.99	26.76	26.87	21000	26.87	up	up	correct
CHTR.US	Charter Communications Inc	20260701	144.09	145.55	139.65	139.84	2225900	139.84	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260701	8.88	8.94	8.8	8.86	154500	8.7997	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260701	13.58	13.6	13.41	13.48	178300	13.3815	down	down	correct
CIFR.US	Cipher Mining Inc	20260701	23.41	23.4788	21.69	22.84	26596756	22.84	down	down	correct
CIGI.US	Colliers International Group Inc	20260701	94.37	98.06	94.37	96.34	137900	96.34	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260701	185.86	187.79	185.39	187.21	711900	187.21	up	up	correct
CIVB.US	Civista Bancshares Inc	20260701	28.33	29.04	27.77	29	151900	29	up	up	correct
CIZN.US	Citizens Holding Company	20260701	9.63	9.63	9.63	9.63	0	9.63
CLAR.US	Clarus Corporation	20260701	3.13	3.24	3.12	3.21	239800	3.21	up	up	correct
CLBK.US	Columbia Financial Inc	20260701	21.23	21.59	21.19	21.27	393470	9.6682	up	up	correct
CLBT.US	Cellebrite DI	20260701	14.76	15.82	14.76	15.45	3245900	15.45	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260701	37.15	37.64	36.57	36.78	679500	36.78	down	down	correct
CLFD.US	Clearfield Inc	20260701	39.32	40.28	38.41	38.5	112300	38.5	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260701	0.34	0.369	0.33	0.34	19400	0.34
CLIR.US	ClearSign Technologies Corporation	20260701	3.79	4.27	3.76	4.12	34100	4.12	up	up	correct
CLLS.US	Cellectis S.A	20260701	2.96	3.01	2.9	2.94	24100	2.94	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260701	35.59	36.57	35.59	36.43	863000	36.43	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260701	2.04	2.1	2.01	2.07	1740000	2.07	up	down	incorrect
CLNN.US	Clene Inc	20260701	6.12	6.29	6.05	6.13	37900	6.13	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20260701	5.24	5.545	5.12	5.39	7999503	5.39	up	up	correct
CLPS.US	CLPS Incorporation	20260701	0.85	0.85	0.85	0.85	700	0.85
CLPT.US	ClearPoint Neuro Inc	20260701	17.73	19.19	17.73	18.72	512400	18.72	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260701	2.79	2.89	2.7	2.83	98503	2.83	up	up	correct
CLRO.US	ClearOne Inc	20260701	2.99	3.22	2.99	3.22	7000	3.22	up	up	correct
CLSK.US	CleanSpark Inc	20260701	14.285	14.32	13.6	13.62	19134600	13.62	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260701	17.25	17.25	16.56	16.56	700	16.56	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260701	0.0001	0.0001	0.0001	0.0001	303	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260701	1.69	1.84	1.68	1.82	185588	1.82	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260701	14.99	15.09	14.45	14.51	476300	14.51	down	down	correct
CMCSA.US	Comcast Corporation	20260701	24.25	24.49	23.58	23.73	52264400	23.73	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260701	3.31	3.46	3.26	3.4	9300	3.4	up	up	correct
CME.US	CME Group Inc	20260701	223.73	231.13	222.25	231	5158800	231	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260701	1.63	1.753	1.61	1.7	76200	1.7	up	up	correct
CMPR.US	Cimpress plc	20260701	101.6	105.73	101.6	103.92	191900	103.92	up	up	correct
CMPS.US	COMPASS Pathways plc	20260701	14	14.13	13.27	13.29	4743546	13.29	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260701	2.18	2.21	2.13	2.18	2379040	2.18
CMTL.US	Comtech Telecommunications Corp	20260701	2.1	2.16	2.04	2.11	747200	2.11	up	up	correct
CNDT.US	Conduent Incorporated	20260701	1.45	1.61	1.43	1.47	1209400	1.47	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260701	1.14	1.18	1.07	1.07	25800	1.07	down	down	correct
CNEY.US	CN Energy Group. Inc	20260701	0.482	0.5	0.452	0.48	161900	0.48	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260701	33.32	33.97	33.17	33.46	655900	33.46	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260701	24.94	24.96	24.94	24.96	1600	24.96	up	up	correct
CNRLX.US	CNRLX	20260701	16.77	16.77	16.77	16.77	0	16.77
CNROX.US	CNROX	20260701	4.33	4.33	4.33	4.33	0	4.33
CNSP.US	CNS Pharmaceuticals Inc	20260701	4.89	4.95	4.53	4.68	14400	4.68	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260701	2.45	2.51	2.34	2.39	376597	2.39	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260701	0.57	0.625	0.565	0.608	4332500	0.608	up	up	correct
CNTY.US	Century Casinos Inc	20260701	1.29	1.325	1.28	1.29	69875	1.29
CNXC.US	Concentrix Corporation	20260701	23.378	25.18	22.655	24.41	2874300	24.0095	up	up	correct
CNXN.US	PC Connection Inc	20260701	72.99	75.3	72.7	73.83	178700	73.83	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260701	65.815	69.72	65.61	68.98	1318800	68.98	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260701	1.06	1.07	1.05	1.05	35000	1.05	down	down	correct
CODA.US	Coda Octopus Group Inc	20260701	9.77	9.99	9.62	9.63	77600	9.63	down	down	correct
CODX.US	Co	20260701	3.3	4.6	2.71	3.08	6782704	3.08	down	down	correct
COF.US	PN	20260701	15.6	15.71	15.57	15.69	18051	15.69	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260701	34.08	34.8	34	34.41	130713	34.41	up	up	correct
COGT.US	Cogent Biosciences Inc	20260701	38.58	39.4	38.12	38.48	2420102	38.48	down	down	correct
COHR.US	Coherent Inc	20260701	370.11	386.74	360.01	368.65	4316200	368.65	down	down	correct
COHU.US	Cohu Inc	20260701	70.26	72.55	68.58	69.11	1186800	69.11	down	down	correct
COIN.US	Coinbase Global Inc	20260701	147.13	164.54	146.3	159.24	11992300	159.24	up	up	correct
COKE.US	Coca	20260701	192.04	199.62	191.47	193.84	607600	193.5684	up	up	correct
COLB.US	Columbia Banking System Inc	20260701	32.2	32.72	31.94	32.51	3082300	32.51	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260701	36.55	37.22	35.74	35.87	405897	35.87	down	down	correct
COLM.US	Columbia Sportswear Company	20260701	62.12	63.75	61.32	63.69	411100	63.69	up	up	correct
COMS.US	COMSovereign Holding Corp	20260701	0.0014	0.0014	0.0014	0.0014	0	0.0014
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260701	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260701	5.24	6.38	5.18	6.065	166900	6.065	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260701	87.07	91	86.04	88.48	1046500	88.48	up	down	incorrect
COST.US	Costco Wholesale Corporation	20260701	940.43	940.43	920.55	924.67	2909693	923.2022	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260701	15.94	16.23	15.94	16	900	16	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260701	6.44	7.21	6.375	7.13	69839	5.6268	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260701	0.097	0.097	0.085	0.094	308770	0.94	down	down	correct
CPRDX.US	CPRDX	20260701	11.27	11.27	11.27	11.27	0	11.27
CPREX.US	CPREX	20260701	11.27	11.27	11.27	11.27	0	11.27
CPRSX.US	CPRSX	20260701	11.27	11.27	11.27	11.27	0	11.27
CPRT.US	Copart Inc	20260701	28.73	29.21	28.46	28.79	15184900	28.79	up	up	correct
CPRTX.US	CPRTX	20260701	11.26	11.26	11.26	11.26	0	11.26
CPRX.US	Catalyst Pharmaceuticals Inc	20260701	31.45	31.46	31.43	31.44	816900	31.44	down	down	correct
CPSH.US	CPS Technologies Corporation	20260701	5.54	5.77	5.28	5.56	516500	5.56	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260701	9.78	9.78	9.57	9.62	36800	9.62	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260701	13.06	13.12	12.95	12.99	57600	12.8508	down	down	correct
CRAI.US	CRA International Inc	20260701	143.68	149.41	143.68	145.95	125300	145.95	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260701	9.29	9.45	8.99	9.07	442200	9.07	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260701	1.76	1.785	1.725	1.76	1696835	1.76
CRCT.US	Cricut Inc	20260701	4.41	4.479	4.352	4.45	325500	4.3493	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260701	1.29	1.31	1.27	1.29	564600	1.29
CRDFX.US	CRDFX	20260701	22.26	22.26	22.26	22.26	0	22.26
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260701	22.25	22.25	22.25	22.25	0	22.25
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260701	1.06	1.09	1.04	1.05	315100	1.05	down	down	correct
CRDLX.US	CRDLX	20260701	22.25	22.25	22.25	22.25	0	22.25
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260701	22.26	22.26	22.26	22.26	0	22.26
CREDX.US	CREDX	20260701	7.99	7.99	7.99	7.99	0	7.99
CREG.US	China Recycling Energy Corporation	20260701	1.95	2.23	1.95	2.2	37100	2.2	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260701	11.11	11.24	10.68	10.84	887000	10.84	down	down	correct
CREX.US	Creative Realities Inc	20260701	4.21	4.31	4.03	4.08	87800	4.08	down	down	correct
CRIS.US	Curis Inc	20260701	0.52	0.57	0.39	0.42	229165	8.4	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260701	0.005	0.005	0.005	0.005	200	0.005
CRMD.US	CorMedix Inc	20260701	7.99	8.53	7.98	8.47	1277000	8.47	up	up	correct
CRMT.US	America's Car	20260701	2.75	3.04	2.75	2.79	427700	2.79	up	down	incorrect
CRNC.US	Cerence Inc	20260701	11.31	12.1	11.31	11.53	624500	11.53	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20260701	2.55	2.71	2.5	2.55	463563	2.55
CRNX.US	Crinetics Pharmaceuticals Inc	20260701	37.49	39.43	37.365	38.68	1165800	38.68	up	down	incorrect
CRON.US	Cronos Group Inc	20260701	2.78	2.905	2.78	2.86	1451800	2.86	up	down	incorrect
CROX.US	Crocs Inc	20260701	121.58	124.98	120.1	124.17	1337100	124.17	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20260701	54.57	57.25	54.56	55.62	965500	55.62	up	down	incorrect
CRSR.US	Corsair Gaming Inc	20260701	9.43	9.96	9.42	9.46	1498600	9.46	up	down	incorrect
CRTO.US	Criteo S.A	20260701	18.58	18.98	18.43	18.47	201700	18.47	down	down	correct
CRUS.US	Cirrus Logic Inc	20260701	147.02	147.66	144.62	146.42	672900	146.42	down	down	correct
CRVL.US	CorVel Corporation	20260701	63.36	64.78	62.95	64.49	170300	64.49	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260701	14.74	15.86	14.655	14.76	2088700	14.76	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260701	775	786	765	772.74	10740236	193.185	down	down	correct
CRWS.US	Crown Crafts Inc	20260701	2.87	2.98	2.87	2.97	106700	2.97	up	up	correct
CSBR.US	Champions Oncology Inc	20260701	6.16	6.16	6.05	6.05	2300	6.05	down	down	correct
CSCO.US	Cisco Systems Inc	20260701	116.54	117.43	114.99	117.01	32016000	116.5739	up	up	correct
CSGP.US	CoStar Group Inc	20260701	29.08	30.02	28.77	29.36	6235100	29.36	up	up	correct
CSIQ.US	Canadian Solar Inc	20260701	15.71	16.28	15.28	15.65	1973800	15.65	down	down	correct
CSPI.US	CSP Inc	20260701	8	8.45	7.88	8.17	33200	8.17	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260701	20.54	20.73	20.49	20.63	178507	20.4945	up	up	correct
CSTE.US	Caesarstone Ltd	20260701	2.29	2.36	2.0842	2.19	345664	2.19	down	down	correct
CSTL.US	Castle Biosciences Inc	20260701	23.92	24.86	23.86	24.71	318300	24.71	up	up	correct
CSWC.US	Capital Southwest Corporation	20260701	23.85	24.08	23.85	24.04	664000	23.8455	up	up	correct
CSX.US	CSX Corporation	20260701	47.87	48.58	47.49	48.33	12746800	48.33	up	up	correct
CTAS.US	Cintas Corporation	20260701	171.57	176.86	170.87	174.23	1763200	174.23	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260701	72.36	74.52	72.36	74.07	119500	74.07	up	down	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20260701	4.45	4.61	4.42	4.58	1177851	4.58	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260701	3.76	3.82	3.575	3.6	6452300	3.6	down	down	correct
CTRE.US	CareTrust REIT Inc	20260701	40.3	41.33	40.235	40.9	2679800	40.9	up	up	correct
CTRM.US	Castor Maritime Inc	20260701	2.07	2.21	2.06	2.125	28600	2.125	up	up	correct
CTRN.US	Citi Trends Inc	20260701	57	58.27	56.08	56.32	201000	56.32	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260701	39.7	41.71	39.29	41.07	12060300	41.07	up	up	correct
CTSO.US	Cytosorbents Corporation	20260701	0.395	0.41	0.382	0.391	178700	0.391	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260701	0.58	0.626	0.58	0.609	357300	0.609	up	up	correct
CUE.US	Cue Biopharma Inc	20260701	31.31	31.4371	28.23	28.34	41564	28.34	down	down	correct
CUEN.US	Cuentas Inc	20260701	0.3528	0.3595	0.3495	0.3595	6921	0.3595	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260701	15.5	15.6	15.45	15.6	1101	15.6	up	up	correct
CURI.US	CuriosityStream Inc	20260701	2.695	2.95	2.68	2.89	760800	2.89	up	down	incorrect
CVBF.US	CVB Financial Corp	20260701	22.71	23.2	22.63	23.11	2061500	22.9015	up	up	correct
CVCO.US	Cavco Industries Inc	20260701	608.36	617.09	596.47	601.89	90800	601.89	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260701	4.63	4.91	4.48	4.85	430900	4.85	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260701	44.03	45.52	43.02	44.83	135600	44.83	up	up	correct
CVLT.US	Commvault Systems Inc	20260701	144.99	148.39	144.14	147.02	599900	147.02	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260701	5.12	5.525	5.025	5.5	332200	5.5	up	up	correct
CVV.US	CVD Equipment Corporation	20260701	7.42	8.12	7.3	7.89	73800	7.89	up	up	correct
CWBC.US	Community West Bancshares	20260701	26.95	27.54	26.91	27.46	409300	27.46	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260701	29.39	29.9	29.24	29.49	93843	29.49	up	up	correct
CWST.US	Casella Waste Systems Inc	20260701	97.1	97.41	95	95.36	557500	95.36	down	down	correct
CXDO.US	Crexendo Inc	20260701	7.47	8.2	7.353	8.03	745800	8.03	up	up	correct
CYAN.US	Cyanotech Corporation	20260701	0.49	0.49	0.49	0.49	100	0.49
CYCN.US	Cyclerion Therapeutics Inc	20260701	3.44	3.591	3.35	3.37	27500	3.37	down	down	correct
CYPS.US	Cyclo3pss Corporation	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260701	15.66	16.65	15.59	15.86	1141100	15.86	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260701	85.02	85.49	83.9	85.26	2147100	85.26	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20260701	23.32	24.05	23.32	24.04	55000	24.04	up	up	correct
CZR.US	Caesars Entertainment Inc	20260701	30.085	30.775	30.05	30.41	6301600	30.41	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260701	23.63	24.06	23.61	23.95	46800	23.95	up	down	incorrect
DAKT.US	Daktronics Inc	20260701	19.39	20.04	19.23	19.88	718400	19.88	up	up	correct
DARE.US	Daré Bioscience Inc	20260701	2.09	2.21	2.09	2.11	116300	2.11	up	up	correct
DBGI.US	Digital Brands Group Inc	20260701	0.0185	0.02	0.018	0.0197	532700	0.789	up	up	correct
DBVT.US	DBV Technologies S.A	20260701	16.4	16.58	15.24	15.73	266200	15.73	down	down	correct
DBX.US	Dropbox Inc	20260701	27.66	28.73	27.645	28.41	3810000	28.41	up	up	correct
DCBO.US	Docebo Inc	20260701	17.21	19.06	17.21	18.74	40514	18.74	up	up	correct
DCGO.US	DocGo Inc	20260701	0.51	0.576	0.51	0.547	616100	0.547	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260701	40.75	41.62	40.27	41.28	282800	41.0293	up	up	correct
DCTH.US	Delcath Systems Inc	20260701	12.62	13.12	12.455	12.91	390300	12.91	up	up	correct
DDOG.US	Datadog Inc	20260701	268.39	271.26	261.5	264.48	3590700	264.48	down	up	incorrect
DFH.US	Dream Finders Homes Inc	20260701	17.06	17.9	16.33	16.39	700998	16.39	down	down	correct
DGICA.US	Donegal Group Inc	20260701	18.96	19.35	18.74	19.24	120100	19.24	up	down	incorrect
DGICB.US	Donegal Group Inc	20260701	21.78	21.78	21.78	21.78	126	21.78
DGII.US	Digi International Inc	20260701	74.2	76.41	73.87	74.12	447400	74.12	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260701	0.8	0.859	0.794	0.8	576900	0.8
DHC.US	Diversified Healthcare Trust	20260701	9.35	9.47	9.19	9.24	1232000	9.2299	down	down	correct
DHCNI.US	DHCNI	20260701	18.05	18.22	18.04	18.15	7000	17.8007	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260701	18.49	18.745	18.49	18.69	8893	18.69	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260701	4.9	5.18	4.823	5.18	189200	5.18	up	up	correct
DIOD.US	Diodes Incorporated	20260701	105.83	108.89	104.4	105.39	347500	105.39	down	down	correct
DJCO.US	Daily Journal Corporation	20260701	602.7	625	602.7	605.6	45000	605.6	up	up	correct
DKNG.US	DraftKings Inc	20260701	25.265	26.4	25.265	25.77	9375300	25.77	up	up	correct
DLHC.US	DLH Holdings Corp	20260701	5.24	5.4	5.22	5.3	22900	5.3	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260701	13.61	14.88	13.56	14.67	11763820	14.67	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260701	1.14	1.14	1.13	1.13	5300	1.13	down	down	correct
DLTH.US	Duluth Holdings Inc	20260701	4.62	4.695	4.395	4.54	133800	4.54	down	down	correct
DLTR.US	Dollar Tree Inc	20260701	120.49	124.3	120.49	121.15	5394100	121.15	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260701	7.02	7.57	6.98	7.44	348200	7.44	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260701	25.25	25.6302	25.15	25.38	97591	25.38	up	up	correct
DMRC.US	Digimarc Corporation	20260701	8.26	9.2	8.25	8.31	138396	8.31	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260701	25.72	26.3	25.615	25.98	1200700	25.98	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260701	3.55	3.735	3.51	3.72	2046600	3.72	up	up	correct
DOCU.US	DocuSign Inc	20260701	45.65	46.4	44.945	46.02	3493000	46.02	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260701	1.1	1.1	1.0607	1.1	20600	1.1
DOMO.US	Domo Inc	20260701	3.15	3.525	3.15	3.42	2156100	3.42	up	down	incorrect
DORM.US	Dorman Products Inc	20260701	137	138.56	135.32	135.75	247200	135.75	down	down	correct
DOX.US	Amdocs Limited	20260701	51.38	52.06	50.92	51.18	1430300	51.18	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260701	4.585	4.7	4.585	4.65	18500	4.65	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260701	5.33	5.62	5.22	5.27	1047284	5.27	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260701	16.62	16.89	16.62	16.7	4400	15.9958	up	up	correct
DRIO.US	DarioHealth Corp	20260701	6.67	6.93	6.55	6.75	10368	6.75	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260701	1.29	1.412	1.27	1.38	179200	1.38	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260701	0.0126	0.0126	0.0125	0.0126	363	0.0126
DRVN.US	Driven Brands Holdings Inc	20260701	13.98	14.5	13.98	14.11	1259700	14.11	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20260701	10.13	10.13	10.13	10.13	1100	10.13
DSGN.US	Design Therapeutics Inc	20260701	14.36	14.68	13.53	14.66	1220000	14.66	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20260701	70.89	72.77	70.85	70.94	401200	70.94	up	down	incorrect
DSP.US	Viant Technology Inc	20260701	12.84	13.62	12.84	13.35	234195	13.35	up	up	correct
DSWL.US	Deswell Industries Inc	20260701	3.93	3.99	3.81	3.87	64000	3.57	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20260701	7.96	8.1	7.55	7.88	446100	7.88	down	down	correct
DTSS.US	Datasea Inc	20260701	0.7632	0.8	0.76	0.7998	11386	0.7998	up	up	correct
DTST.US	Data Storage Corporation	20260701	3.46	3.54	3.36	3.36	19500	3.36	down	down	correct
DUO.US	Fangdd Network Group Ltd	20260701	0.635	0.7	0.611	0.7	72300	0.7	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260701	117.39	123.79	116.935	121.215	1177400	121.215	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260701	11.82	11.89	11.3	11.5	354475	11.5	down	down	correct
DWSN.US	Dawson Geophysical Company	20260701	5.75	6.25	5.68	5.99	184000	5.99	up	up	correct
DXCM.US	DexCom Inc	20260701	68.16	69.66	67.87	68.86	4793600	68.86	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260701	0.67	0.7	0.64	0.66	45600	0.66	down	down	correct
DXPE.US	DXP Enterprises Inc	20260701	167.8	170.06	164.3	165.9	179200	165.9	down	down	correct
DYAI.US	Dyadic International Inc	20260701	0.93	1.03	0.9	1.02	310100	1.02	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260701	22.15	22.44	21.7	21.79	1383800	21.79	down	down	correct
EA.US	Electronic Arts Inc	20260701	205.76	206	205.15	205.45	1725300	205.45	down	down	correct
EBAY.US	eBay Inc	20260701	111.48	113.57	110.42	111.28	2683500	111.28	down	down	correct
EBC.US	Eastern Bankshares Inc	20260701	22.16	22.755	22.14	22.63	2080900	22.63	up	up	correct
EBET.US	Esports Technologies Inc	20260701	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260701	24.02	24.66	23.97	24.43	67400	24.43	up	up	correct
EBON.US	Ebang International Holdings Inc	20260701	2.099	2.25	2.04	2.25	4400	2.25	up	up	correct
ECHO.US	Echo Global Logistics Inc	20260701	100.94	102.86	98.62	100.88	5115500	100.88	down	down	correct
ECOR.US	electroCore Inc	20260701	8.49	8.96	8.06	8.3	113700	8.3	down	down	correct
ECPG.US	Encore Capital Group Inc	20260701	93.29	94.6	92.24	93.79	406300	93.79	up	up	correct
EDAP.US	EDAP TMS S.A	20260701	5.17	5.22	5.16	5.2	15011	5.2	up	up	correct
EDIT.US	Editas Medicine Inc	20260701	3.24	3.485	3.13	3.28	2983900	3.28	up	up	correct
EDRY.US	EuroDry Ltd	20260701	21.97	22.6	21.02	21.6	49114	21.6	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20260701	7.99	8	7.61	7.75	46900	7.75	down	up	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20260701	1	1.02	0.982	0.986	5400	0.986	down	up	incorrect
EDUC.US	Educational Development Corporation	20260701	1.49	1.58	1.49	1.54	138100	1.54	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20260701	74.28	75.77	73.15	75.22	697000	75.22	up	down	incorrect
EEIQ.US	Elite Education Group International Limited	20260701	2.74	3	2.74	2.86	57400	2.86	up	down	incorrect
EFOI.US	Energy Focus Inc	20260701	3.21	3.25	3.1	3.1	15008	3.1	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260701	66.08	67.25	65.79	66.9	270200	66.9	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260701	0.0006	0.0006	0.0006	0.0006	0	0.0006
EGAN.US	eGain Corporation	20260701	6.35	6.79	6.285	6.59	264744	6.59	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260701	28.45	29.06	28.31	28.57	549000	28.57	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260701	30.8647	30.8647	30.8647	30.8647	15	30.8647
EGRX.US	Eagle Pharmaceuticals Inc	20260701	0.67	0.67	0.67	0.67	0	0.67
EH.US	EHang Holdings Limited	20260701	6.55	6.95	6.53	6.72	781300	6.72	up	up	correct
EHTH.US	eHealth Inc	20260701	1.49	1.74	1.49	1.71	594577	1.71	up	up	correct
EIOAX.US	EIOAX	20260701	8.03	8.03	8.03	8.03	0	8.03
EIOMX.US	EIOMX	20260701	7.91	7.91	7.91	7.91	0	7.91
EJH.US	E	20260701	1.6018	1.6394	1.52	1.6394	2718	1.6394	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260701	3.95	4.095	3.845	3.9	1626300	3.9	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260701	14.24	15	11.17	12.1	110500	12.1	down	down	correct
ELSE.US	Electro	20260701	7.67	7.68	7.67	7.67	4800	7.67
ELTK.US	Eltek Ltd	20260701	9.15	9.42	9.15	9.42	900	9.42	up	up	correct
ELYS.US	Elys Game Technology Corp	20260701	0.0001	0.0001	0.0001	0.0001	245	0.0001
EML.US	The Eastern Company	20260701	28.01	29.91	28.01	29.39	67500	29.39	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260701	0.59	0.59	0.525	0.542	45867	8.13	down	down	correct
ENPH.US	Enphase Energy Inc	20260701	47.47	50.53	46.6	46.84	7692700	46.84	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260701	0.288	0.304	0.287	0.302	302500	0.302	up	up	correct
ENSG.US	The Ensign Group Inc	20260701	162.16	167.46	161.56	164.82	773100	164.82	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20260701	14.63	15.2	14.63	14.77	206504	14.77	up	down	incorrect
ENTG.US	Entegris Inc	20260701	172.19	173.41	164.39	165.19	4622400	165.19	down	up	incorrect
ENTX.US	Entera Bio Ltd	20260701	1.74	1.9	1.69	1.69	404897	1.69	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20260701	1.38	1.523	1.38	1.5	133700	1.5	up	down	incorrect
ENVX.US	Enovix Corporation	20260701	5.9	6.175	5.83	5.85	4636800	5.85	down	up	incorrect
EOLS.US	Evolus Inc	20260701	7.03	7.05	6.7	6.74	567600	6.74	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260701	5.76	5.9	5.53	5.55	16662800	5.55	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260701	5.42	5.495	5.395	5.45	119747	5.45	up	up	correct
EQ.US	Equillium Inc	20260701	3.16	3.28	2.94	3.04	632700	3.04	down	down	correct
EQBK.US	Equity Bancshares Inc	20260701	49.39	50.57	49.09	50.2	245000	50.2	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260701	1027.55	1045.54	1003.4	1013.62	956400	1013.62	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260701	17.74	18.45	17.69	17.92	3890000	17.92	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260701	10.82	10.93	10.8	10.87	8229500	10.87	up	up	correct
ERIE.US	Erie Indemnity Company	20260701	241.44	251.72	238.42	249.27	358100	247.8517	up	up	correct
ERII.US	Energy Recovery Inc	20260701	8.98	9.23	8.89	8.9	669200	8.9	down	down	correct
ESCA.US	Escalade Incorporated	20260701	19	19.401	18.74	19.14	36813	18.9869	up	up	correct
ESEA.US	Euroseas Ltd	20260701	66.24	67.44	65.37	66.43	62827	66.43	up	up	correct
ESLT.US	Elbit Systems Ltd	20260701	761.71	776.66	758.04	759.98	75100	759.98	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260701	3.17	3.17	3.15	3.16	5394200	3.16	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20260701	118.4	124.693	118.4	123.63	137200	123.63	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260701	31.92	31.95	31.574	31.574	391100	31.574	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260701	85.23	90.16	85	89.23	1233900	89.23	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260701	36.23	36.98	35.95	36.63	458100	36.63	up	up	correct
ETSY.US	Etsy Inc	20260701	75.41	76.57	72.78	72.83	3461087	72.83	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260701	10	11	10	10.65	188800	10.65	up	up	correct
EVER.US	EverQuote Inc	20260701	24.15	24.76	23.925	24.73	833400	24.73	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260701	0.008	0.009	0.008	0.009	2247200	0.009	up	up	correct
EVGN.US	Evogene Ltd	20260701	0.44	0.44	0.41	0.44	132000	0.44
EVGO.US	EVgo Inc. Class A Common Stock	20260701	1.89	1.98	1.86	1.89	2744600	1.89
EVGOW.US	EVgo Equity Warrants	20260701	0.008	0.009	0.006	0.007	627800	0.007	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260701	5.885	6.665	5.82	6.37	4648400	6.37	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260701	0.0059	0.025	0.0059	0.0123	335699	0.0123	up	up	correct
EVOL.US	Evolving Systems Inc	20260701	0.61	0.61	0.61	0.61	0	0.61
EWBC.US	East West Bancorp Inc	20260701	129.72	131.69	128.68	130.7	1239000	130.7	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260701	40.32	41.86	38.77	39.15	1278000	39.15	down	down	correct
EXC.US	Exelon Corporation	20260701	46.61	46.72	46.07	46.26	10056700	46.26	down	down	correct
EXEL.US	Exelixis Inc	20260701	54.2	54.47	53.25	53.96	1843200	53.96	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260701	1.79	1.8	1.74	1.76	840600	1.76	down	down	correct
EXLS.US	ExlService Holdings Inc	20260701	26.33	27.23	26.2	26.79	3025200	26.79	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260701	164.02	167.65	163.21	166.81	1557800	166.81	up	up	correct
EXPE.US	Expedia Group Inc	20260701	261.98	268.48	256.48	264.54	1149300	264.54	up	up	correct
EXPO.US	Exponent Inc	20260701	59.76	61.44	59.24	59.94	724200	59.94	up	up	correct
EXTR.US	Extreme Networks Inc	20260701	31.73	32.41	31.375	31.43	1460377	31.43	down	down	correct
EYE.US	National Vision Holdings Inc	20260701	19.01	19.38	18.75	19	1584100	19	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260701	34.99	34.99	34.99	34.99	31	34.99
EYES.US	Second Sight Medical Products Inc	20260701	27.02	27.02	26.75	26.75	1200	26.75	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260701	14.73	15.92	13.17	13.2	2153400	13.2	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260701	1.29	1.31	1.25	1.3	115800	1.3	up	up	correct
EZPW.US	EZCORP Inc	20260701	34.59	36.12	33.42	35.53	1536300	35.53	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260701	17.99	19.015	17.95	18.895	1568015	18.895	up	up	correct
FAMI.US	Farmmi Inc	20260701	0.24	0.24	0.23	0.24	1016400	0.24
FANG.US	Diamondback Energy Inc	20260701	176.46	179	171.48	171.96	2706500	171.96	down	down	correct
FAST.US	Fastenal Company	20260701	48.5	48.53	47.54	47.75	6548800	47.75	down	down	correct
FATE.US	Fate Therapeutics Inc	20260701	2.66	3.11	2.64	3.02	5876223	3.02	up	up	correct
FB.US	Meta Platforms Inc.	20260701	44.35	44.383	44.35	44.383	100	44.383	up	up	correct
FBIO.US	Fortress Biotech Inc	20260701	3.06	3.12	3.02	3.09	254600	3.09	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260701	20.1	20.35	20.05	20.25	22300	20.25	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260701	63.5	65.15	62.63	64.76	63900	64.76	up	down	incorrect
FBNC.US	First Bancorp	20260701	63.74	66.06	63.52	65.35	427649	65.35	up	down	incorrect
FBRT.US	PE	20260701	19.12	19.4253	19.12	19.2	18403	19.2	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20260701	21.31	21.745	20.51	21.32	339500	21.32	up	down	incorrect
FCAP.US	First Capital Inc	20260701	64.7	65.66	64.5	64.93	6800	64.93	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20260701	44.61	45.7	44.1	45.64	63100	45.64	up	up	correct
FCCO.US	First Community Corporation	20260701	32.61	33.46	32.61	33.28	46000	33.28	up	up	correct
FCEL.US	FuelCell Energy Inc	20260701	34.51	37.4	31.46	31.89	15204700	31.89	down	down	correct
FCFS.US	FirstCash Inc	20260701	217.52	220.46	213.28	218.41	543900	218.41	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260701	2087.8501	2133.22	2080.26	2121.6299	101300	2121.6299	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260701	19.98	19.995	19.91	19.92	6000	19.92	down	down	correct
FCREX.US	FCREX	20260701	11.83	11.83	11.83	11.83	0	11.83
FCRIX.US	FCRIX	20260701	11.87	11.87	11.87	11.87	0	11.87
FCRUX.US	FCRUX	20260701	11.8	11.8	11.8	11.8	0	11.8
FCUV.US	Focus Universal Inc. Common Stock	20260701	3.54	4.5	3.2401	4.09	237939	4.09	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260701	51.72	53.43	51.72	53.35	14400	53.35	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260701	13.25	13.53	12.57	12.69	1073800	12.69	down	down	correct
FDUS.US	Fidus Investment Corporation	20260701	19.09	19.46	19.09	19.34	307600	19.34	up	up	correct
FECAX.US	FECAX	20260701	22.04	22.04	22.04	22.04	0	22.04
FEIM.US	Frequency Electronics Inc	20260701	65.37	68.57	63	65.79	264900	65.79	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260701	107.25	107.25	105.11	105.28	213400	105.28	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260701	4.14	4.55	4.14	4.35	51500	4.35	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260701	10.71	10.83	10.21	10.34	268736	10.34	down	down	correct
FFBC.US	First Financial Bancorp	20260701	34	34.7	33.24	34.67	1375000	34.67	up	up	correct
FFBW.US	FFBW Inc	20260701	16.3	16.3	16.3	16.3	200	16.3
FFIN.US	First Financial Bankshares Inc	20260701	34.67	35.58	34.5	35.45	993800	35.45	up	up	correct
FFIV.US	F5 Networks Inc	20260701	413.41	424.87	413.01	424.18	668900	424.18	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20260701	10.07	10.21	9.7	10.06	39500	10.06	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20260701	19.7	19.94	19.7	19.94	1700	19.94	up	down	incorrect
FHB.US	First Hawaiian Inc	20260701	29.35	30.345	29.12	30.21	3308600	30.21	up	up	correct
FHN.US	PF	20260701	17.04	17.27	17.04	17.05	5729	17.05	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260701	4.9	5.11	4.74	5.01	326469	5.01	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260701	38.5	39.33	38.34	39.26	1280400	39.26	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260701	14.54	14.91	14.54	14.8	27586	14.8	up	up	correct
FISI.US	Financial Institutions Inc	20260701	38.8	40.26	38.77	40.07	255900	40.07	up	up	correct
FISV.US	Fiserv Inc	20260701	50.08	51.81	49.66	50.73	7048300	50.73	up	up	correct
FITB.US	Fifth Third Bancorp	20260701	56.22	58.15	56	57.49	12255200	57.49	up	up	correct
FITBI.US	Fifth Third Bancorp	20260701	25.23	25.3	25.21	25.3	36120	25.3	up	up	correct
FITBO.US	Fifth Third Bancorp	20260701	17.96	18.0699	17.92	17.99	34874	17.99	up	up	correct
FITBP.US	Fifth Third Bancorp	20260701	22.78	23.66	22.78	23.2835	13727	23.2835	up	up	correct
FIVE.US	Five Below Inc	20260701	179.79	186.16	179.06	182.64	1257200	182.64	up	up	correct
FIVN.US	Five9 Inc	20260701	22.05	23.27	21.88	23.24	2587900	23.24	up	up	correct
FIZZ.US	National Beverage Corp	20260701	31.6	32.27	30.85	31	862700	28.021	down	down	correct
FKWL.US	Franklin Wireless Corp	20260701	2.51	2.57	2.51	2.55	10553	2.55	up	up	correct
FLEX.US	Flex Ltd	20260701	156.82	157.42	149.17	153.53	4560000	153.53	down	down	correct
FLGT.US	Fulgent Genetics Inc	20260701	20.69	21.19	20.423	20.82	307400	20.82	up	up	correct
FLL.US	Full House Resorts Inc	20260701	2.78	2.88	2.77	2.84	73500	2.84	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260701	19.53	20.43	18.3	18.36	8362700	18.36	down	down	correct
FLNT.US	Fluent Inc	20260701	3.73	4.15	3.66	4.03	106900	4.03	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260701	0.87	0.975	0.847	0.97	128700	0.97	up	up	correct
FLWS.US	1	20260701	3.5	3.83	3.46	3.71	397300	3.71	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260701	24.9	24.93	24.869	24.93	4400	24.93	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260701	74.36	77	72.6602	76.2	57909	76.2	up	up	correct
FLYW.US	Flywire Corporation	20260701	17.505	18.84	17.505	18.56	4072800	18.56	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260701	30.58	31.45	30.58	31.45	92790	31.2084	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260701	48.28	49.64	48.07	49.35	151409	49.35	up	up	correct
FMNB.US	Farmers National Banc Corp	20260701	14.62	14.91	14.6	14.86	512300	14.86	up	up	correct
FNKO.US	Funko Inc	20260701	5.84	5.95	5.585	5.705	634000	5.705	down	down	correct
FNLC.US	The First Bancorp Inc	20260701	34.87	35.54	33.2	35.53	31200	35.1463	up	up	correct
FNWB.US	First Northwest Bancorp	20260701	10.81	11.47	10.76	11.35	24030	11.35	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260701	36.73	37.41	36.73	36.82	9700	36.82	up	up	correct
FORM.US	FormFactor Inc	20260701	153.38	156	146.59	147.13	1460000	147.13	down	down	correct
FORR.US	Forrester Research Inc	20260701	8.5	9.37	8.5	9.19	143900	9.19	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260701	105	107	105	107	791	107	up	up	correct
FOSL.US	Fossil Group Inc	20260701	4.13	4.25	4.11	4.23	611641	4.23	up	up	correct
FOX.US	Fox Corporation	20260701	47.9	49.32	47.755	48.42	2486200	48.42	up	up	correct
FOXA.US	Fox Corporation	20260701	53.73	55.01	53.11	54.13	9095600	54.13	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260701	17.04	17.22	16.585	17.04	792300	17.04
FRAF.US	Franklin Financial Services Corporation	20260701	62.99	64.42	61.58	63.84	75800	63.84	up	up	correct
FRBA.US	First Bank	20260701	17.72	18.19	17.54	17.99	168500	17.99	up	up	correct
FRHC.US	Freedom Holding Corp	20260701	132.59	157.79	131.65	157.11	349000	157.11	up	up	correct
FRME.US	First Merchants Corporation	20260701	43.82	44.5	43.48	44.29	511600	44.29	up	up	correct
FROG.US	JFrog Ltd	20260701	92.61	92.938	88.9	90.39	2912900	90.39	down	down	correct
FROPX.US	FROPX	20260701	14.4	14.4	14.4	14.4	0	14.4
FRPH.US	FRP Holdings Inc	20260701	25	25.41	25	25.16	50300	25.16	up	up	correct
FRPT.US	Freshpet Inc	20260701	59.2	60.63	52.215	56	2955000	56	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260701	10.4	10.63	10.3	10.41	36475700	10.41	up	up	correct
FRST.US	Primis Financial Corp	20260701	16.23	16.55	16.22	16.37	200300	16.37	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260701	1.9	2.05	1.9	1.97	204700	1.97	up	up	correct
FSBC.US	Five Star Bancorp	20260701	48.75	49.75	48.405	49.56	123051	49.56	up	down	incorrect
FSBW.US	FS Bancorp Inc	20260701	43.5	44.885	43.5	44.34	16666	44.34	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20260701	16.89	16.905	16.855	16.855	5216	16.855	down	down	correct
FSLR.US	First Solar Inc	20260701	231.99	241	231.13	232.08	1417500	232.08	up	up	correct
FSTR.US	L.B. Foster Company	20260701	44.77	45.18	43.71	44.08	87500	44.08	down	down	correct
FSV.US	FirstService Corporation	20260701	141.94	145.4	141.93	143.06	153700	143.06	up	up	correct
FTCI.US	FTC Solar Inc	20260701	5.09	5.18	4.915	4.98	61100	4.98	down	up	incorrect
FTDR.US	Frontdoor Inc	20260701	77.59	80.05	77.59	78.44	837700	78.44	up	up	correct
FTEK.US	Fuel Tech Inc	20260701	2.2	2.22	2.08	2.08	278789	2.08	down	down	correct
FTFT.US	Future FinTech Group Inc	20260701	0.71	0.72	0.66	0.66	12800	2.64	down	down	correct
FTHM.US	Fathom Holdings Inc	20260701	1	1.15	1	1.1	560973	1.1	up	up	correct
FTNT.US	Fortinet Inc	20260701	154.74	159.8	152.54	158.98	4734400	158.98	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260701	8.74	8.748	8.72	8.745	35900	8.745	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260701	3.69	3.755	3.61	3.64	1638300	3.64	down	down	correct
FULT.US	Fulton Financial Corporation	20260701	24.05	24.55	23.92	24.46	2142400	24.46	up	up	correct
FULTP.US	Fulton Financial Corporation	20260701	17.78	18.05	17.78	17.85	12900	17.85	up	up	correct
FUNC.US	First United Corporation	20260701	44.5	46.3	44.15	46.18	28600	45.9152	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260701	9.6	9.6	9.48	9.5	35800	9.5	down	down	correct
FUSB.US	First US Bancshares Inc	20260701	16.51	16.99	16.5	16.5	3700	16.5	down	down	correct
FUTU.US	Futu Holdings Limited	20260701	94.4	101.9	93.61	99.92	2828100	99.92	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20260701	17.44	17.91	17.44	17.89	200300	17.89	up	down	incorrect
FWONA.US	Formula One Group	20260701	88.06	92.08	88.02	90.44	216400	90.44	up	up	correct
FWONK.US	Formula One Group	20260701	94.77	99.53	94.77	98.38	2935800	98.38	up	down	incorrect
FWRD.US	Forward Air Corporation	20260701	13.48	14.22	13.23	14.09	907300	14.09	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260701	12.92	13.64	12.69	13.34	1553800	13.34	up	down	incorrect
FXNC.US	First National Corporation	20260701	30.02	31.21	29.94	30.94	59200	30.94	up	up	correct
GABC.US	German American Bancorp Inc	20260701	47.65	48.49	47.61	48.06	229140	48.06	up	up	correct
GAIA.US	Gaia Inc	20260701	2.1	2.21	2.06	2.06	167700	2.06	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260701	15.36	15.75	15.36	15.67	156700	15.5917	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260701	23.85	23.95	23.85	23.94	3900	23.6372	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20260701	4.57	4.64	4.28	4.33	647200	4.33	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260701	1.91	2.085	1.905	2.06	482818	2.06	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260701	0.392	0.4	0.37	0.372	992700	0.372	down	down	correct
GANX.US	Gain Therapeutics Inc	20260701	2	2.145	1.92	1.99	1525441	1.99	down	down	correct
GASS.US	StealthGas Inc	20260701	7.88	8.06	7.88	7.96	86022	7.96	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260701	51.75	52.97	51.4	52.75	1640100	52.4187	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260701	12.88	13.01	12.81	12.84	1226400	12.84	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260701	25.01	25.15	25	25.03	43300	25.03	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260701	15.12	15.12	15.12	15.12	0	15.12
GCBC.US	Greene County Bancorp Inc	20260701	33.67	34.77	33	34.26	57100	34.26	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260701	12.35	12.8	12.305	12.71	539473	12.71	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20260701	22.01	22.01	22.01	22.01	0	22.01
GDEV.US	Nexters Inc. Ordinary Shares	20260701	12.14	12.14	12.14	12.14	740	12.14
GDEVW.US	Nexters Inc. Warrant	20260701	0.011	0.011	0.011	0.011	145122	0.011
GDRX.US	GoodRx Holdings Inc	20260701	2.86	3.14	2.855	3.06	2074500	3.06	up	up	correct
GDS.US	GDS Holdings Limited	20260701	30.37	32.64	30.265	31.61	3521000	31.61	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260701	5.76	6.42	5.76	6.24	3012000	6.24	up	up	correct
GECC.US	Great Elm Capital Corporation	20260701	5.44	5.75	5.38	5.46	137749	5.46	up	up	correct
GEG.US	Great Elm Group Inc	20260701	2.18	2.18	2.15	2.15	3700	2.15	down	down	correct
GENC.US	Gencor Industries Inc	20260701	14.97	15.4	14.97	15.24	18654	15.24	up	up	correct
GENE.US	Genetic Technologies Limited	20260701	1935.8	1947.3	1935.8	1947.3	172	1947.3	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260701	6.77	7.09	6.51	6.75	121052	6.75	down	down	correct
GERN.US	Geron Corporation	20260701	1.28	1.31	1.26	1.27	9923000	1.27	down	up	incorrect
GEVO.US	Gevo Inc	20260701	1.49	1.51	1.44	1.45	1842000	1.45	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260701	0.4	0.41	0.386	0.4	213000	0.4
GFAIW.US	Guardforce AI Co. Limited Warrant	20260701	0.0798	0.0798	0.0798	0.0798	0	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260701	76.865	80.07	76.53	77.23	3043400	77.23	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260701	49.85	50.81	47.84	49.05	910700	49.05	down	up	incorrect
GH.US	Guardant Health Inc	20260701	160.76	172.61	156.16	170.77	6709300	170.77	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260701	27.1	27.285	26.08	26.42	186100	26.42	down	up	incorrect
GIGM.US	GigaMedia Limited	20260701	1.52	1.52	1.47	1.47	1200	1.47	down	down	correct
GIII.US	G	20260701	33.73	33.96	33.18	33.57	455200	33.57	down	down	correct
GILD.US	Gilead Sciences Inc	20260701	127.28	127.62	125.13	125.97	6654900	125.97	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260701	13.2	13.58	13.1	13.29	586300	13.29	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260701	0.162	0.174	0.16	0.166	204420	1.66	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260701	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260701	23.98	23.98	23.98	23.98	0	23.98
GLAD.US	Gladstone Capital Corporation	20260701	19.5	19.85	19.5	19.7	186535	19.5441	up	up	correct
GLBE.US	Global	20260701	35.14	36.26	35	35.83	1743700	35.83	up	down	incorrect
GLBS.US	Globus Maritime Limited	20260701	2.93	3.15	2.93	3.11	104200	3.11	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260701	4.63	4.63	4.55	4.55	1100	4.55	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260701	0.552	0.722	0.55	0.648	707700	0.648	up	up	correct
GLNG.US	Golar LNG Limited	20260701	49.42	50.35	49.42	49.7	930200	49.7	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260701	44.6	44.84	43.66	43.69	3569500	43.69	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260701	16.29	16.57	16.25	16.36	139400	16.36	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260701	23.46	23.46	23.46	23.46	0	23.46
GLSI.US	Greenwich LifeSciences Inc	20260701	23.51	24.5	22.84	23.7	85700	23.7	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260701	23.85	25.03	23.78	24.02	1367069	24.02	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260701	0.07	0.07	0.07	0.07	0	0.07
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260701	0.018	0.018	0.018	0.018	0	0.018
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260701	22.81	22.81	22.81	22.81	0	22.81
GNLN.US	Greenlane Holdings Inc	20260701	2.431	2.44	2.25	2.35	9200	2.35	down	down	correct
GNPX.US	Genprex Inc	20260701	0.51	0.546	0.5	0.534	5195	11.748	up	up	correct
GNSS.US	Genasys Inc	20260701	1.73	1.78	1.7101	1.77	36131	1.77	up	up	correct
GNTX.US	Gentex Corporation	20260701	25.3	25.37	24.59	24.67	2802400	24.5469	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260701	9.95	10.07	9.796	9.98	2335700	9.98	up	up	correct
GOGL.US	Golden Ocean Group Limited	20260701	26.86	27.51	26.86	27.51	2200	27.51	up	up	correct
GOGO.US	Gogo Inc	20260701	3.1	3.565	3.095	3.47	2393800	3.47	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260701	12.26	12.46	12.255	12.43	387499	12.3327	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260701	22.26	22.31	22.21	22.21	1400	22.0779	down	down	correct
GOOG.US	Alphabet Inc	20260701	354.615	359.56	353.23	357.89	19546800	357.89	up	up	correct
GOOGL.US	Alphabet Inc	20260701	358.37	362.97	356.43	361.21	26736400	361.21	up	up	correct
GOSS.US	Gossamer Bio Inc	20260701	0.167	0.17	0.163	0.168	11741600	0.168	up	up	correct
GOVX.US	GeoVax Labs Inc	20260701	1.25	1.325	1.22	1.26	402800	1.26	up	up	correct
GP.US	GreenPower Motor Company Inc	20260701	1.72	1.74	1.59	1.6	388800	1.6	down	down	correct
GPRE.US	Green Plains Inc	20260701	15.18	16.18	15.18	15.86	1122251	15.86	up	up	correct
GPRO.US	GoPro Inc	20260701	0.77	0.79	0.73	0.73	5067800	0.73	down	down	correct
GRBK.US	Green Brick Partners Inc	20260701	79.25	80.4	78.65	78.66	379100	78.66	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260701	572	572	572	572	250	572
GREE.US	Greenidge Generation Holdings Inc	20260701	1.77	1.78	1.67	1.69	377697	1.69	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260701	21.89	22.2	21.89	22.2	7500	21.7113	up	up	correct
GRFS.US	Grifols S.A	20260701	7.1	7.16	6.96	7.08	1100700	6.986	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260701	24.68	24.68	24.68	24.68	0	24.68
GRIN.US	Grindrod Shipping Holdings Ltd	20260701	33.45	33.475	33.074	33.074	11400	33.0689	down	down	correct
GRMN.US	Garmin Ltd	20260701	237.43	241.18	234.86	237.64	651200	237.64	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260701	1.547	1.65	1.49	1.49	11500	1.49	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260701	3.1	3.17	3.07	3.15	17900	3.1422	up	up	correct
GRPN.US	Groupon Inc	20260701	24.61	25.99	24.05	25.68	1803500	25.68	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260701	0.088	0.0901	0.088	0.088	273	17.6
GRVY.US	Gravity Co. Ltd	20260701	66.98	67.78	65.15	65.59	26900	65.59	down	down	correct
GRWG.US	GrowGeneration Corp	20260701	1.48	1.535	1.48	1.52	260871	1.52	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260701	78.78	81.37	77.905	81.16	80211	81.16	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260701	48.63	51.21	48.63	50.61	504300	50.61	up	up	correct
GSIT.US	GSI Technology Inc	20260701	7.54	7.68	7.25	7.27	1054400	7.27	down	down	correct
GSM.US	Ferroglobe PLC	20260701	3.16	3.31	3.15	3.29	1399900	3.29	up	up	correct
GSRDX.US	GSRDX	20260701	7.61	7.61	7.61	7.61	0	7.61
GSREX.US	GSREX	20260701	7.61	7.61	7.61	7.61	0	7.61
GSRHX.US	GSRHX	20260701	8.1	8.1	8.1	8.1	0	8.1
GSRJX.US	GSRJX	20260701	7.61	7.61	7.61	7.61	0	7.61
GSRQX.US	GSRQX	20260701	7.78	7.78	7.78	7.78	0	7.78
GT.US	The Goodyear Tire & Rubber Company	20260701	6.64	6.64	6.41	6.46	11396300	6.46	down	down	correct
GTBP.US	GT Biopharma Inc	20260701	0.49	0.497	0.451	0.494	1283200	0.494	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260701	0.54	0.599	0.54	0.597	52900	0.597	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260701	1.43	1.52	1.4	1.45	39500	1.45	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260701	31.09	32.585	31.05	31.53	4497400	31.53	up	up	correct
GTX.US	Garrett Motion Inc	20260701	35.64	35.83	33.465	33.59	3615900	33.59	down	up	incorrect
GURE.US	Gulf Resources Inc	20260701	3.6501	3.9727	3.5501	3.64	10521	3.64	down	down	correct
GWRS.US	Global Water Resources Inc	20260701	7.24	7.365	7.24	7.26	139600	7.2353	up	up	correct
GYRO.US	Gyrodyne LLC	20260701	6.13	6.13	6.13	6.13	42	6.13
HAFC.US	Hanmi Financial Corporation	20260701	32.42	33.27	32.25	33.18	221772	33.18	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260701	0.55	0.61	0.55	0.57	1162500	0.57	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260701	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260701	78.47	78.5	75.71	77.01	1782000	77.01	down	down	correct
HAS.US	Hasbro Inc	20260701	83.18	83.18	81.35	81.46	1519500	81.46	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260701	17.79	18.22	17.6	18.11	21524000	18.11	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260701	20.7	20.94	20.64	20.64	5600	20.64	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260701	16.03	16.2	16.03	16.13	66600	16.13	up	up	correct
HBCP.US	Home Bancorp Inc	20260701	68.81	70.71	68.81	70.66	93931	70.66	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260701	6.15	6.28	5.99	6.05	20447	6.05	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260701	19.95	20.51	19.86	20.48	841100	20.32	up	up	correct
HBT.US	HBT Financial Inc	20260701	31.99	32.99	31.965	32.74	201700	32.74	up	up	correct
HCAT.US	Health Catalyst Inc	20260701	1.99	2.24	1.98	2.07	1806857	2.07	up	up	correct
HCKT.US	The Hackett Group Inc	20260701	10.82	11.29	10.82	11.01	206900	11.01	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260701	10.9	11.005	10.75	10.78	93800	10.78	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260701	24.56	25.55	24.46	25.11	573800	25.11	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260701	1.79	1.97	1.73	1.94	95800	1.94	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260701	4.86	4.979	4.35	4.58	74000	4.58	down	down	correct
HDSN.US	Hudson Technologies Inc	20260701	5.75	5.99	5.66	5.67	842300	5.67	down	down	correct
HELE.US	Helen of Troy Limited	20260701	29.16	30.34	28.79	29.34	476700	29.34	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260701	0.07	0.07	0.06	0.06	12100	0.06	down	down	correct
HEPS.US	D	20260701	2.89	2.945	2.89	2.91	199500	2.91	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260701	20.48	20.99	20.48	20.99	276	20.99	up	up	correct
HFFG.US	HF Foods Group Inc	20260701	1.51	1.605	1.445	1.59	260800	1.59	up	up	correct
HFWA.US	Heritage Financial Corporation	20260701	29.63	30.34	29.46	30.23	308795	30.23	up	up	correct
HGBL.US	Heritage Global Inc	20260701	1.23	1.24	1.19	1.19	292800	1.19	down	down	correct
HIFS.US	Hingham Institution for Savings	20260701	306.05	321.94	301.36	314.74	39500	314.74	up	up	correct
HIHO.US	Highway Holdings Limited	20260701	0.7714	0.8695	0.7714	0.8156	13435	0.8156	up	up	correct
HIMX.US	Himax Technologies Inc	20260701	14.81	15	14.03	14.24	2003600	14.24	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260701	2.26	2.37	2.26	2.33	350708	2.33	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260701	3.59	3.62	3.38	3.46	20212400	3.46	down	down	correct
HLIT.US	Harmonic Inc	20260701	15.99	16.27	15.62	15.78	2007600	15.78	down	down	correct
HLMN.US	Hillman Solutions Corp	20260701	8.41	8.445	8.125	8.14	1022400	8.14	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260701	79.27	82.72	77.46	78.66	881600	78.66	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260701	10.21	10.32	10.15	10.25	5200	10.25	up	up	correct
HNRG.US	Hallador Energy Company	20260701	17.82	18.18	16.775	16.79	1314600	16.79	down	down	correct
HNST.US	The Honest Company Inc	20260701	3.66	3.81	3.66	3.8	1400000	3.8	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260701	17.77	18.09	17.4	17.68	89900	17.68	down	down	correct
HON.US	Honeywell International Inc	20260701	227.31	227.31	220.6	221.75	6204600	221.75	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260701	100.67	109.53	100.39	108.65	28100600	108.65	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260701	1.15	1.15	1.15	1.15	0	1.15
HOPE.US	Hope Bancorp Inc	20260701	13.7	14	13.65	13.96	1272415	13.96	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260701	0.965	0.9724	0.94	0.9482	521336	0.9482	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260701	0.369	0.369	0.346	0.353	1357800	0.353	down	down	correct
HPK.US	HighPeak Energy Inc	20260701	6.99	7.19	6.63	6.66	531600	6.66	down	down	correct
HQI.US	HireQuest Inc	20260701	12.65	13.64	12.65	13.43	21400	13.43	up	up	correct
HQY.US	HealthEquity Inc	20260701	91.315	95	90.3	92.29	1197300	92.29	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260701	36.5	36.64	35.46	36	793600	36	down	down	correct
HROW.US	Harrow Health Inc	20260701	43.38	43.97	42.51	43	634800	43	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260701	0.42	0.4435	0.42	0.4244	3775640	0.4244	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260701	4.72	4.79	4.7	4.73	515200	4.64	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260701	1.68	1.8	1.66	1.74	344300	1.74	up	up	correct
HSIC.US	Henry Schein Inc	20260701	83.47	85.47	83.47	84.52	1191900	84.52	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260701	23.46	23.64	22.92	23.35	17417400	23.35	down	down	correct
HSTM.US	HealthStream Inc	20260701	27.35	28.52	27.24	28.28	220300	28.28	up	up	correct
HTHT.US	Huazhu Group Limited	20260701	42.03	42.62	41.79	42.44	1172900	42.44	up	up	correct
HTLD.US	Heartland Express Inc	20260701	15.29	15.36	14.94	15.16	504700	15.16	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260701	2.72	2.79	2.69	2.69	5300	2.69	down	up	incorrect
HUBG.US	Hub Group Inc	20260701	44.29	45.59	43.61	44.78	733100	44.78	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20260701	0.88	0.92	0.87	0.92	20298	0.92	up	down	incorrect
HUIZ.US	Huize Holding Limited	20260701	1.17	1.17	1.11	1.11	1000	1.11	down	up	incorrect
HUMA.US	Humacyte Inc	20260701	0.777	0.82	0.673	0.673	18083700	0.673	down	up	incorrect
HUMAW.US	Humacyte Inc	20260701	0.01	0.01	0.0095	0.01	66461	0.01
HURC.US	Hurco Companies Inc	20260701	22.82	23.49	22.3	22.3	50700	22.3	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20260701	92.35	98.47	90.27	96.38	341300	96.38	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260701	110	111.86	98.67	105.79	6183600	105.79	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260701	39.5	40.36	38.75	39.99	20900	39.99	up	up	correct
HWC.US	Hancock Whitney Corporation	20260701	74.71	76.38	74.43	75.66	960700	75.66	up	up	correct
HWCPZ.US	HWCPZ	20260701	21.87	22.085	21.85	21.9	6500	21.9	up	up	correct
HWKN.US	Hawkins Inc	20260701	143.56	143.79	136.92	138.07	257700	138.07	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260701	0.825	0.85	0.72	0.74	30300	0.74	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260701	23.27	24.96	23.04	23.07	1977100	23.07	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260701	18.07	18.52	17.86	17.89	804600	17.89	down	down	correct
IBCP.US	Independent Bank Corporation	20260701	36.02	36.93	36.01	36.7	177200	36.7	up	up	correct
IBEX.US	IBEX Limited	20260701	30.49	32	30.145	31.6	91200	31.6	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260701	88.03	95.57	87.57	93.25	7441700	93.25	up	up	correct
IBOC.US	International Bancshares Corporation	20260701	76.16	77.35	75.69	77.02	426600	77.02	up	up	correct
IBRX.US	ImmunityBio Inc	20260701	8.645	9.335	8.51	9.2	16451700	9.2	up	up	correct
ICCC.US	ImmuCell Corporation	20260701	10.19	11.16	10.19	11	56200	11	up	up	correct
ICCM.US	Icecure Medical	20260701	4.98	5.563	4.98	5.28	352000	5.28	up	up	correct
ICFI.US	ICF International Inc	20260701	73.5	74.3811	72.23	72.45	205321	72.45	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260701	105.23	113.58	101.32	111.77	2519400	111.77	up	up	correct
ICLR.US	ICON Public Limited Company	20260701	174	181.82	173.22	175.05	809200	175.05	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260701	1.18	1.18	0.86	0.91	479913	0.91	down	down	correct
ICUI.US	ICU Medical Inc	20260701	147.61	152.25	146.47	148.46	239800	148.46	up	down	incorrect
IDCC.US	InterDigital Inc	20260701	282.4	289.05	275.46	282.26	241900	281.5442	down	up	incorrect
IDN.US	Intellicheck Inc	20260701	4.1	4.22	4.1	4.165	167224	4.165	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260701	533.61	539.09	528.71	537.58	663200	537.58	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260701	37.57	37.63	35.78	36.17	1307300	36.17	down	down	correct
IEP.US	Icahn Enterprises L.P	20260701	7.23	7.26	7.18	7.18	776800	7.18	down	down	correct
IESC.US	IES Holdings Inc	20260701	714.81	715.74	685.62	699.98	310600	699.98	down	down	correct
IFBD.US	Infobird Co. Ltd	20260701	1.12	1.17	1.014	1.17	10827	1.17	up	up	correct
IFMK.US	iFresh Inc	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260701	2.24	2.49	2.17	2.33	1771000	2.33	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260701	26.35	27.11	26.335	26.99	54000	26.99	up	up	correct
IHRT.US	iHeartMedia Inc	20260701	4.32	4.6	4.31	4.35	654305	4.35	up	up	correct
III.US	Information Services Group Inc	20260701	4.11	4.25	4.11	4.19	149300	4.19	up	up	correct
IIIV.US	i3 Verticals Inc	20260701	21.78	22.9	21.66	21.965	692537	21.965	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260701	1.67	1.81	1.5	1.51	16887071	1.51	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260701	0.019	0.036	0.019	0.02	21400	0.02	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260701	2.02	2.105	1.91	1.94	918900	1.94	down	down	correct
ILMN.US	Illumina Inc	20260701	175.83	184.9	175.6	183.89	2140100	183.89	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260701	8.89	9.22	8.78	9	546300	8.8984	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260701	10.35	10.35	10.35	10.35	30	10.35
IMCC.US	IM Cannabis Corp	20260701	0.159	0.16	0.151	0.155	655700	0.155	down	down	correct
IMCR.US	Immunocore Holdings plc	20260701	31.79	32.35	31	31.65	828840	31.65	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260701	88.65	90.015	88.05	89.61	116126	89.4476	up	up	correct
IMMP.US	Immutep Limited	20260701	0.4087	0.4434	0.4087	0.4309	822502	0.4309	up	up	correct
IMMR.US	Immersion Corporation	20260701	6.77	6.97	6.73	6.93	663300	6.8517	up	up	correct
IMNM.US	Immunome Inc	20260701	20.65	21.865	20.65	21.49	2030100	21.49	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260701	64.63	66.5	64.48	64.81	96500	64.81	up	up	correct
IMRA.US	IMARA Inc	20260701	16.92	16.96	16.65	16.735	3700	16.735	down	down	correct
IMRN.US	Immuron Limited	20260701	1.07	1.11	1.01	1.09	16400	1.09	up	up	correct
IMRX.US	Immuneering Corporation	20260701	4.99	5.175	4.88	5.05	1101800	5.05	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260701	0.455	0.508	0.455	0.459	16900	0.459	up	up	correct
IMTX.US	Immatics N.V	20260701	10.04	10.19	9.78	9.85	270400	9.85	down	down	correct
IMUX.US	Immunic Inc	20260701	15.21	15.42	14.77	14.81	100700	14.81	down	down	correct
IMVT.US	Immunovant Inc	20260701	38.55	38.87	37.74	38.14	829400	38.14	down	down	correct
IMXI.US	International Money Express Inc	20260701	14.44	14.64	14.215	14.54	255700	14.54	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260701	1.42	1.451	1.4	1.42	16900	1.42
INBK.US	First Internet Bancorp	20260701	27.76	28.72	27.76	28.59	27600	28.59	up	up	correct
INBKZ.US	INBKZ	20260701	25.215	25.25	25.215	25.25	600	25.25	up	up	correct
INBX.US	Inhibrx Inc	20260701	94.63	103.79	92.5	94.94	297100	94.94	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260701	1.1	1.14	1.09	1.13	27300	1.13	up	up	correct
INCY.US	Incyte Corporation	20260701	114.7	116	113.31	113.81	1711000	113.81	down	down	correct
INDB.US	Independent Bank Corp	20260701	83.72	85.74	83.72	85	423400	85	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260701	4.33	4.79	4.28	4.54	7638100	4.54	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260701	2.97	3	2.88	2.94	51300	2.94	down	down	correct
INGN.US	Inogen Inc	20260701	6.46	6.71	6.4	6.65	264400	6.65	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260701	11.51	11.731	11.164	11.46	12700	11.46	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260701	1.555	1.59	1.51	1.59	57800	1.59	up	up	correct
INMB.US	INmune Bio Inc	20260701	1.62	1.725	1.62	1.68	765302	1.68	up	up	correct
INMD.US	InMode Ltd	20260701	14.56	14.78	14.4	14.68	526300	14.68	up	up	correct
INN.US	PF	20260701	16.65	16.69	16.55	16.67	18223	16.67	up	up	correct
INNV.US	InnovAge Holding Corp	20260701	11.9	12.3	11.526	11.71	464900	11.71	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260701	1.12	1.19	1.11	1.19	3206400	1.19	up	up	correct
INOD.US	Innodata Inc	20260701	75.6	76.88	72.07	72.23	1650700	72.23	down	down	correct
INOV.US	Inovalon Holdings Inc	20260701	36.521	36.573	36.521	36.573	400	36.573	up	up	correct
INSE.US	Inspired Entertainment Inc	20260701	8.21	8.33	7.71	7.75	132500	7.75	down	down	correct
INSG.US	Inseego Corp	20260701	10.16	10.63	9.77	9.83	249800	9.83	down	down	correct
INSM.US	Insmed Incorporated	20260701	107.68	109.19	106.01	107	2398100	107	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260701	26.06	26.82	26.01	26.35	682000	26.35	up	up	correct
INTC.US	Intel Corporation	20260701	135	135.74	126.68	127.02	113107200	127.02	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260701	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260701	48.96	48.96	43.7	46	52800	46	down	down	correct
INTU.US	Intuit Inc	20260701	270.14	276.15	266.44	267.08	4807400	265.9021	down	down	correct
INTZ.US	Intrusion Inc	20260701	0.9048	0.9048	0.6951	0.8215	4117664	0.8215	down	down	correct
INVA.US	Innoviva Inc	20260701	22.71	22.89	21.89	21.9	786900	21.9	down	down	correct
INVE.US	Identiv Inc	20260701	2.55	2.69	2.52	2.65	780700	2.65	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260701	0.78	0.809	0.743	0.76	4278500	0.76	down	up	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20260701	79.13	79.48	77.95	79.19	1442398	79.19	up	up	correct
IOSP.US	Innospec Inc	20260701	81.49	82.52	80.93	81.77	169500	81.77	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260701	4.16	4.3	3.85	3.97	21395800	3.97	down	down	correct
IPAR.US	Inter Parfums Inc	20260701	112.18	116.15	112.18	115.66	390600	115.66	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260701	0.6732	0.689	0.6536	0.6696	17885	0.6696	down	down	correct
IPGP.US	IPG Photonics Corporation	20260701	113.27	116.42	111.03	114.41	278700	114.41	up	down	incorrect
IPHA.US	Innate Pharma S.A	20260701	1.856	1.89	1.81	1.81	8000	1.81	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260701	2.42	2.5	2.285	2.39	2023700	2.39	down	up	incorrect
IPW.US	iPower Inc.	20260701	2.08	2.25	1.96	2.13	232200	2.13	up	up	correct
IPWR.US	Ideal Power Inc	20260701	5.25	5.61	5.03	5.49	227900	5.49	up	up	correct
IQ.US	iQIYI Inc	20260701	1.04	1.07	1.025	1.06	7178600	1.06	up	up	correct
IRDM.US	Iridium Communications Inc	20260701	53.98	56.61	53.86	55.72	3358300	55.72	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260701	44.045	44.8	41.76	43.32	41807500	43.32	down	up	incorrect
IRIX.US	IRIDEX Corporation	20260701	1.18	1.19	1.14	1.17	9856	1.17	down	down	correct
IRMD.US	IRadimed Corporation	20260701	96.1	99.1	94.8	98.04	154909	98.04	up	down	incorrect
IRTC.US	iRhythm Technologies Inc	20260701	120.65	125.68	119.8	124.53	630500	124.53	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260701	4.14	4.29	4.06	4.12	1653028	4.12	down	up	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20260701	2.675	2.8	2.67	2.73	37400	2.73	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260701	403	408.62	399.99	402.38	1939300	402.38	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260701	18	18.38	17.63	17.83	294700	17.83	down	up	incorrect
ISTR.US	Investar Holding Corporation	20260701	29.97	30.48	29.95	30.21	330600	30.21	up	up	correct
ITIC.US	Investors Title Company	20260701	273.36	282.23	273.36	279.39	79200	279.39	up	up	correct
ITRI.US	Itron Inc	20260701	86.55	88.62	84.45	84.49	897900	84.49	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260701	61.01	62.26	58.79	60.85	173000	60.85	down	down	correct
IVA.US	Inventiva S.A	20260701	3.75	3.79	3.53	3.69	1724700	3.69	down	down	correct
IZEA.US	IZEA Worldwide Inc	20260701	3.78	3.78	3.55	3.55	36400	3.55	down	down	correct
JACK.US	Jack in the Box Inc	20260701	15.63	17.44	14.65	17.41	2825900	17.41	up	up	correct
JAGX.US	Jaguar Health Inc	20260701	2.91	3.07	2.86	3.04	47800	3.04	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260701	23.33	23.52	23.17	23.34	33600	23.34	up	down	incorrect
JAN.US	JanOne Inc	20260701	28.77	29.18	28.5	28.99	1609800	28.9434	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260701	15.48	15.64	14.605	14.66	1624100	14.66	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260701	240.47	241.57	234.87	237.51	874700	237.51	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260701	289.43	294.98	285.92	290.07	1197900	290.07	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260701	5.75	5.99	5.68	5.92	27716000	5.92	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260701	86.59	88.31	86.52	88.2	125800	88.2	up	up	correct
JD.US	JD.com Inc	20260701	25.465	26.48	25.41	26.31	9184000	26.31	up	up	correct
JFIN.US	Jiayin Group Inc	20260701	2.9	3.12	2.9	3.02	44800	3.02	up	up	correct
JFU.US	9F Inc	20260701	2.68	2.88	2.56	2.639	2900	2.639	down	down	correct
JG.US	Aurora Mobile Limited	20260701	4.56	4.88	4.425	4.64	10505	4.64	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260701	74.24	76.35	74.23	75.89	252600	75.89	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260701	139.4	145.1	139.37	142.42	1385600	142.42	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260701	46.16	46.78	44.3	44.44	66000	44.1209	down	down	correct
JPM.US	PM	20260701	17.13	17.32	17.13	17.23	200848	17.23	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260701	4.8	4.8	4.7	4.73	45600	4.73	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260701	4.43	4.525	4.385	4.39	428100	4.39	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20260701	17.92	18.12	17.89	18.1	5400	18.1	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260701	0.429	0.47	0.41	0.455	341900	0.455	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260701	0.0131	0.0131	0.013	0.013	2031	0.013	down	down	correct
JVA.US	Coffee Holding Co. Inc	20260701	3.39	3.47	3.36	3.44	56200	3.44	up	up	correct
JWEL.US	Jowell Global Ltd	20260701	2.31	2.31	2.1	2.2	1100	2.2	down	down	correct
JYNT.US	The Joint Corp	20260701	8.85	9.04	8.464	8.98	97300	8.98	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260701	1.06	1.17	1.04	1.15	249500	1.15	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260701	1.74	1.85	1.62	1.78	224016	1.78	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20260701	192.57	192.655	182.94	184.74	259231	183.9523	down	down	correct
KARO.US	Karooooo Ltd	20260701	49.61	52.36	49.235	50.6	167518	49.4352	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260701	0.047	0.047	0.018	0.0185	20319	0.0185	down	down	correct
KBNT.US	Kubient Inc	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260701	8.92	9.39	8.92	9.18	1082900	9.18	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260701	33.19	33.62	33.16	33.37	17819700	33.37	up	up	correct
KE.US	Kimball Electronics Inc	20260701	25.77	26.695	25.27	25.71	248773	25.71	down	down	correct
KELYA.US	Kelly Services Inc	20260701	12.28	13.3	12.2	13.11	423900	13.11	up	up	correct
KELYB.US	Kelly Services Inc	20260701	20.51	23.4	20	23.4	3200	23.4	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260701	35.88	36.98	35.15	36.57	10300	36.57	up	down	incorrect
KFFB.US	Kentucky First Federal Bancorp	20260701	5.2999	5.2999	4.86	5.0703	1989	5.0703	down	up	incorrect
KFRC.US	Kforce Inc	20260701	47.25	51	47.25	50.62	180800	50.62	up	up	correct
KHC.US	The Kraft Heinz Company	20260701	24.03	25.045	24.02	25.01	18348800	25.01	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260701	19.18	19.699	18.72	19.3	163200	19.3	up	up	correct
KINS.US	Kingstone Companies Inc	20260701	18.89	19.79	18.88	19.69	226778	19.69	up	down	incorrect
KLAC.US	KLA Corporation	20260701	285.515	290.84	259.8	266.19	24163590	266.19	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260701	127.83	135.8	126.43	133.81	1574600	133.81	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260701	1.31	1.31	1.29	1.3	238300	1.3	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260701	2.54	2.59	2.44	2.48	92100	2.48	down	down	correct
KMDA.US	Kamada Ltd	20260701	7.58	7.71	7.52	7.52	35400	7.52	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20260701	0.69	0.77	0.66	0.75	441700	0.75	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260701	63.64	64.093	62.56	62.885	680200	62.885	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260701	333.3	346.84	332.39	345.27	428500	345.27	up	up	correct
KOD.US	Kodiak Sciences Inc	20260701	38.5	38.75	36.36	37.24	743400	37.24	down	down	correct
KOPN.US	Kopin Corporation	20260701	4.39	4.52	4.2	4.22	5115600	4.22	down	down	correct
KOSS.US	Koss Corporation	20260701	4	4.08	3.9	3.9	25000	3.9	down	down	correct
KPLT.US	Katapult Holdings Inc	20260701	6.62	7.54	6.61	7.3	36700	7.3	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260701	2.66	2.725	2.66	2.66	9100	2.66
KPTI.US	Karyopharm Therapeutics Inc	20260701	9.68	9.85	9.34	9.55	308500	9.55	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20260701	21.9925	21.9925	21.9925	21.9925	0	21.9925
KRKR.US	36Kr Holdings Inc	20260701	2.6	2.73	2.57	2.62	4500	2.62	up	up	correct
KRMD.US	Repro Med Systems Inc	20260701	4.21	4.41	4.165	4.4	101200	4.4	up	up	correct
KRNT.US	Kornit Digital Ltd	20260701	16.25	16.43	16.08	16.22	133500	16.22	down	down	correct
KRNY.US	Kearny Financial Corp	20260701	9.4	9.62	9.36	9.54	664300	9.54	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20260701	10.7	10.96	10.6	10.88	210600	10.88	up	up	correct
KRT.US	Karat Packaging Inc	20260701	33.25	34.23	32.91	33.83	152017	33.83	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260701	56.95	58.85	56.77	58.02	230200	58.02	up	up	correct
KRYS.US	Krystal Biotech Inc	20260701	370.57	377.306	363.275	371.58	296700	371.58	up	up	correct
KTCC.US	Key Tronic Corporation	20260701	4.13	4.39	4.01	4.12	22800	4.12	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260701	50.29	54.13	49.74	53.04	8241400	53.04	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260701	0.503	0.61	0.503	0.567	1428500	0.567	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260701	0.0079	0.0175	0.0053	0.0055	45128	0.0055	down	up	incorrect
KURA.US	Kura Oncology Inc	20260701	10.98	11.18	10.695	10.78	2086812	10.78	down	up	incorrect
KVHI.US	KVH Industries Inc	20260701	9.9	9.97	8.83	8.85	308300	8.85	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260701	3.93	4.12	3.93	4.03	15300	4.03	up	down	incorrect
KYMR.US	Kymera Therapeutics Inc	20260701	114.29	116.75	112.28	114.2	895600	114.2	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20260701	14.78	14.81	13.39	13.39	144200	13.39	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260701	0.125	0.13	0.125	0.13	65674	0.13	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20260701	10.69	11.66	10.43	11.6	142400	11.6	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260701	155.61	158.44	154.88	156.64	609500	156.64	up	up	correct
LAND.US	Gladstone Land Corporation	20260701	8.55	8.725	8.53	8.63	729311	8.5827	up	up	correct
LANDO.US	Gladstone Land Corporation	20260701	20.2	20.5	20.2	20.31	13563	20.1911	up	up	correct
LARAX.US	LARAX	20260701	8.24	8.24	8.24	8.24	0	8.24
LARK.US	Landmark Bancorp Inc	20260701	30.9	31.52	30.14	31.48	11000	31.48	up	down	incorrect
LASR.US	nLIGHT Inc	20260701	68.58	68.8	64.52	66.96	1220500	66.96	down	up	incorrect
LAUR.US	Laureate Education Inc	20260701	36.56	38.15	36.56	37.34	1218800	37.34	up	up	correct
LAZR.US	Luminar Technologies Inc	20260701	50.4	50.4	46.5	47.4937	68050	47.4937	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260701	33.03	34.45	32.68	32.73	245261	32.73	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260701	33.68	34.16	32.715	32.74	1332300	32.74	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260701	21.89	21.89	21.51	21.75	3600	21.75	down	down	correct
LBTYA.US	Liberty Global plc	20260701	11.37	11.37	11.07	11.3	2121142	11.3	down	down	correct
LBTYB.US	Liberty Global plc	20260701	12.23	14.5	12.23	13.2	17500	13.2	up	up	correct
LBTYK.US	Liberty Global plc	20260701	10.99	11	10.6707	10.89	984590	10.89	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260701	33.09	33.31	33.08	33.23	65900	33.23	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260701	6.64	6.96	6.48	6.63	12827500	6.63	down	down	correct
LCNB.US	LCNB Corp	20260701	17.7	18.21	17.7	18.2	28900	18.2	up	up	correct
LCRDX.US	LCRDX	20260701	8.25	8.25	8.25	8.25	0	8.25
LCRUX.US	LCRUX	20260701	8.25	8.25	8.25	8.25	0	8.25
LCUT.US	Lifetime Brands Inc	20260701	8.47	8.52	8.08	8.48	182600	8.48	up	down	incorrect
LE.US	Lands' End Inc	20260701	10.42	10.64	10.15	10.5	454200	10.5	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260701	263.53	263.53	255.22	257.97	431300	257.97	down	down	correct
LEDS.US	SemiLEDs Corporation	20260701	1.73	1.8	1.6001	1.69	6189	1.69	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260701	8.96	9.1406	8.75	8.79	25414	8.79	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20260701	26.32	26.745	26.03	26.11	100400	26.11	down	up	incorrect
LEGN.US	Legend Biotech Corporation	20260701	28.75	30.245	28.75	29.89	1618300	29.89	up	down	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260701	91.74	91.74	91.74	91.74	0	91.74
LESL.US	Leslie's Inc	20260701	10.53	10.72	9.42	9.58	308102	9.58	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20260701	0.569	0.58	0.56	0.572	14900	0.572	up	up	correct
LFMD.US	LifeMD Inc	20260701	4.16	4.55	4.09	4.54	1903500	4.54	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260701	23.52	23.61	23.4	23.4	16500	22.845	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260701	10.71	11.48	10.71	11.43	4952000	11.43	up	up	correct
LFUS.US	Littelfuse Inc	20260701	448.01	448.01	433.43	440.39	321600	440.39	down	down	correct
LFVN.US	LifeVantage Corporation	20260701	6.18	6.39	6.16	6.25	191300	6.25	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260701	0.347	0.394	0.34	0.352	100856	3.168	up	up	correct
LGIH.US	LGI Homes Inc	20260701	62.76	63.87	60.72	60.82	327000	60.82	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260701	315.2	318.41	305.31	312.01	521600	312.01	down	down	correct
LGO.US	Largo Resources Ltd	20260701	0.76	0.82	0.68	0.74	44083900	0.74	down	down	correct
LGVN.US	Longeveron Inc	20260701	0.722	0.79	0.706	0.729	611900	0.729	up	up	correct
LI.US	Li Auto Inc	20260701	11.74	12.315	11.725	12.23	5479000	12.23	up	up	correct
LIDR.US	Aeye Inc	20260701	1.46	1.545	1.42	1.43	1894965	1.43	down	down	correct
LIDRW.US	AEye Inc	20260701	0.018	0.02	0.018	0.019	6000	0.019	up	up	correct
LIFE.US	aTyr Pharma Inc	20260701	18.37	19.73	18.37	19.36	371200	19.36	up	up	correct
LILA.US	Liberty Latin America Ltd	20260701	7.9	8.105	7.8	7.92	709316	7.92	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260701	7.79	8.05	7.72	7.89	1393878	7.89	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260701	49.61	52.94	49.6	52.61	590600	52.61	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260701	28.27	28.35	26.73	26.75	1019900	26.75	down	down	correct
LINK.US	Interlink Electronics Inc	20260701	4.79	5.3	4.6	4.61	41100	4.61	down	down	correct
LIQT.US	LiqTech International Inc	20260701	0.87	0.87	0.77	0.79	402100	0.79	down	down	correct
LITE.US	Lumentum Holdings Inc	20260701	818.405	841.26	784	801.16	4202800	801.16	down	down	correct
LIVE.US	Live Ventures Incorporated	20260701	10.77	10.77	9.63	9.97	12900	9.97	down	down	correct
LIVN.US	LivaNova PLC	20260701	82.46	83.07	81.64	82.48	475400	82.48	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260701	7.42	8.38	7	7.67	1858000	7.67	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260701	61.99	63.19	61.74	63.12	277700	62.583	up	up	correct
LKQ.US	LKQ Corporation	20260701	26.38	26.72	26.14	26.15	1887300	26.15	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260701	96.56	99.74	96.56	98.74	577600	98.74	up	up	correct
LMB.US	Limbach Holdings Inc	20260701	76.63	79.42	75.43	77.62	225292	77.62	up	up	correct
LMFA.US	LM Funding America Inc	20260701	0.14	0.15	0.14	0.15	41488	3.75	up	up	correct
LMNR.US	Limoneira Company	20260701	13.17	13.53	13	13.48	69100	13.48	up	up	correct
LNSR.US	LENSAR Inc	20260701	5.72	5.84	5.66	5.84	86697	5.84	up	up	correct
LNT.US	Alliant Energy Corporation	20260701	76	76.24	75.53	75.79	2220700	75.79	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260701	111.69	111.72	108.83	108.96	909300	108.96	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260701	4.52	4.61	4.5	4.59	31404	4.4823	up	up	correct
LOB.US	Live Oak Bancshares Inc	20260701	40.81	42.16	40.67	41.79	277600	41.79	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260701	17	17.4	17	17.2	441100	17.2	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260701	9.01	9.01	8.9	8.91	63800	8.91	down	down	correct
LOGI.US	Logitech International S.A	20260701	93.06	95.75	92.42	94.64	1144600	94.64	up	up	correct
LOOP.US	Loop Industries Inc	20260701	0.967	0.977	0.91	0.959	5400	0.959	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260701	143.5	150.44	143.27	148.3	340900	148.3	up	up	correct
LOVE.US	The Lovesac Company	20260701	16.71	16.765	16.42	16.61	150200	16.61	down	down	correct
LPCN.US	Lipocine Inc	20260701	2.481	2.51	2.36	2.46	78700	2.46	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20260701	284.37	297.39	280	293.27	1106800	293.27	up	up	correct
LPRO.US	Open Lending Corporation	20260701	3.11	3.12	3.1	3.11	5692700	3.11
LPSN.US	LivePerson Inc	20260701	1.85	1.96	1.85	1.94	158600	1.94	up	up	correct
LPTH.US	LightPath Technologies Inc	20260701	15.85	16.7	15.33	15.89	2729100	15.89	up	up	correct
LQDA.US	Liquidia Corporation	20260701	78.81	80.5	77.5	79.32	1310400	79.32	up	up	correct
LQDT.US	Liquidity Services Inc	20260701	39.13	39.66	38.32	38.7	229900	38.7	down	down	correct
LRCX.US	Lam Research Corporation	20260701	404.97	415.49	381	391.26	18699300	391.26	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20260701	3.04	3.25	3.01	3.21	2610200	3.21	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260701	17.66	17.66	17.24	17.38	2000	17.38	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260701	145.9	149.4	143.01	146.3	1598200	146.3	up	up	correct
LSTR.US	Landstar System Inc	20260701	207.65	210.3	205.16	207.35	336000	207.35	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260701	12.57	12.57	12.57	12.57	0	12.57
LTBR.US	Lightbridge Corporation	20260701	8.7	9.43	8.7	8.91	664200	8.91	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260701	11.57	11.57	11.57	11.57	0	11.57
LTCH.US	Latch Inc	20260701	0.15	0.2	0.15	0.2	10600	0.2	up	up	correct
LTIFX.US	LTIFX	20260701	12.77	12.77	12.77	12.77	0	12.77
LTRN.US	Lantern Pharma Inc	20260701	4.08	4.34	3.95	4.02	104200	4.02	down	down	correct
LTRX.US	Lantronix Inc	20260701	5.79	6.12	5.59	5.92	1268892	5.92	up	up	correct
LTRYW.US	Lottery Com	20260701	0.0105	0.0105	0.0092	0.0103	4792	0.0103	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260701	1.06	1.1	1.04	1.05	652434	1.05	down	down	correct
LULU.US	Lululemon Athletica Inc	20260701	115.31	116.92	114	116.4	2623300	116.4	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260701	1.23	1.26	1.23	1.24	182300	1.24	up	up	correct
LUNG.US	Pulmonx Corporation	20260701	1.3	1.495	1.3	1.47	357300	1.47	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260701	8.125	8.5	7.765	8.5	16500	8.5	up	up	correct
LVO.US	LiveOne Inc	20260701	6.39	6.44	5.85	5.91	33200	5.91	down	down	correct
LWAY.US	Lifeway Foods Inc	20260701	29.85	30.29	29.37	29.45	318000	29.45	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260701	8.92	9.12	8.08	8.12	4084400	8.12	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260701	1.97	2.06	1.965	2.02	2165200	2.02	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260701	1.3	1.44	1.26	1.41	4300	1.41	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260701	2.37	2.44	2.33	2.34	2408700	2.34	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260701	13.86	14.12	12.56	12.97	164200	12.97	down	up	incorrect
LYFT.US	Lyft Inc	20260701	14.795	15.115	14.74	14.83	11066900	14.83	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20260701	0.62	0.6336	0.5975	0.6185	6053	0.6185	down	up	incorrect
LYTS.US	LSI Industries Inc	20260701	26.57	26.8	26.15	26.39	343754	26.39	down	up	incorrect
LZ.US	LegalZoom.com Inc	20260701	6.23	6.585	6.23	6.55	2828400	6.55	up	down	incorrect
MANH.US	Manhattan Associates Inc	20260701	142.37	149.7	142.29	146.41	750200	146.41	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260701	2.22	2.22	2.22	2.22	0	2.22
MAQCU.US	Maquia Capital Acquisition Corporation	20260701	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260701	369.95	373.38	365.45	368.32	1669300	368.32	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260701	13.74	14	13.18	13.37	40797900	13.37	down	down	correct
MARK.US	Remark Holdings Inc	20260701	0.0012	0.0012	0.0012	0.0012	1364	0.0012
MARPS.US	Marine Petroleum Trust	20260701	4.45	4.68	4.44	4.45	4300	4.45
MASS.US	908 Devices Inc	20260701	8.64	8.96	8.56	8.88	254100	8.88	up	up	correct
MAT.US	Mattel Inc	20260701	13.92	13.99	13.69	13.74	4028500	13.74	down	down	correct
MATW.US	Matthews International Corporation	20260701	26.92	27.61	26.53	26.65	328100	26.65	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260701	0.25	0.26	0.2011	0.245	15816	0.245	down	down	correct
MAYS.US	J.W. Mays Inc	20260701	39	39	39	39	176	39
MBIN.US	Merchants Bancorp	20260701	49.28	50.39	48.3	49.76	215200	49.76	up	up	correct
MBINN.US	Merchants Bancorp	20260701	19.77	20.13	19.77	19.91	10200	19.91	up	up	correct
MBIO.US	Mustang Bio Inc	20260701	0.7	0.723	0.683	0.701	52500	0.701	up	up	correct
MBOT.US	Microbot Medical Inc	20260701	1.94	2.0388	1.91	1.91	1732421	1.91	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260701	2.59	2.75	2.53	2.69	680500	2.69	up	up	correct
MBUU.US	Malibu Boats Inc	20260701	27.36	27.56	25.6	25.64	357400	25.64	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260701	57.46	58.99	56.45	58.9	129400	58.9	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260701	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260701	36.02	36.93	35.39	36.89	70300	36.89	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20260701	25.47	26.25	24.38	24.41	248800	24.41	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260701	89.5	91.4	88.62	88.69	14264100	88.69	down	down	correct
MCHX.US	Marchex Inc	20260701	1.61	1.71	1.61	1.68	34100	1.68	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260701	7.82	8	7.614	7.94	150900	7.94	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260701	132.03	133.45	129.65	130.09	154100	130.09	down	down	correct
MDB.US	MongoDB Inc	20260701	345.94	361.76	342.41	359.38	1734200	359.38	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260701	539.67	542.97	512.74	514.39	303700	514.39	down	down	correct
MDIA.US	MediaCo Holding Inc	20260701	0.96	0.961	0.886	0.9	47600	0.9	down	down	correct
MDLZ.US	Mondelez International Inc	20260701	58.25	59.56	58.15	59.35	12148000	59.35	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260701	11.512	11.636	11.5	11.52	6313	11.4529	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260701	4.4	5.12	4.4	5	10812	5	up	up	correct
MDWD.US	MediWound Ltd	20260701	14.71	15.1	14.7	14.82	64600	14.82	up	up	correct
MDXG.US	MiMedx Group Inc	20260701	3.86	3.93	3.83	3.9	716500	3.9	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260701	0.42	0.54	0.414	0.507	2224000	0.507	up	up	correct
MEDP.US	Medpace Holdings Inc	20260701	546.508	555	530.975	543.57	312600	543.57	down	down	correct
MELI.US	MercadoLibre Inc	20260701	1715	1766.66	1713.58	1742.19	497192	1742.19	up	up	correct
MEOH.US	Methanex Corporation	20260701	45.25	46.07	44.25	44.45	677600	44.45	down	down	correct
MERC.US	Mercer International Inc	20260701	0.66	0.69	0.64	0.67	584300	0.67	up	up	correct
MESO.US	Mesoblast Limited	20260701	14	14.4	13.94	14.09	247700	14.09	up	up	correct
METC.US	Ramaco Resources Inc	20260701	13.27	13.99	12.83	12.84	1131100	12.84	down	down	correct
MFIN.US	Medallion Financial Corp	20260701	10.22	10.38	10.0094	10.34	95450	10.34	up	up	correct
MGEE.US	MGE Energy Inc	20260701	81.54	81.71	80.74	81.11	423900	81.11	down	down	correct
MGNI.US	Magnite Inc	20260701	18.99	20.43	18.88	20.28	3743500	20.28	up	up	correct
MGNX.US	MacroGenics Inc	20260701	4.62	4.76	4.495	4.62	763302	4.62
MGPI.US	MGP Ingredients Inc	20260701	17.44	17.57	16.74	17.36	233700	17.36	down	down	correct
MGRC.US	McGrath RentCorp	20260701	121.8	121.8	119.39	119.89	166500	119.3996	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260701	13.36	13.67	12.67	12.8	1505800	12.8	down	down	correct
MGYR.US	Magyar Bancorp Inc	20260701	17.16	17.92	17.16	17.6	1854	17.6	up	up	correct
MIDD.US	The Middleby Corporation	20260701	171.83	174.21	170.92	171.75	440500	171.75	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260701	9.23	9.23	8	8.04	78022	8.04	down	down	correct
MIND.US	MIND Technology Inc	20260701	4.72	4.86	4.7	4.72	60500	4.72
MIRM.US	Mirum Pharmaceuticals Inc	20260701	117.93	120.62	115.73	120.46	1012600	120.46	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260701	1.35	1.36	1.31	1.32	1055400	1.32	down	down	correct
MITK.US	Mitek Systems Inc	20260701	20.31	21.05	20.12	20.14	1183900	20.14	down	down	correct
MKSI.US	MKS Instruments Inc	20260701	424.61	428.97	406.68	411.05	1536000	411.05	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260701	18.15	19.14	18.01	19.14	19600	19.14	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260701	115.33	117.37	113.78	114.49	587200	114.49	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260701	99.53	106.12	99.53	104.39	143900	104.39	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260701	5.27	5.29	5.12	5.24	2762900	5.24	down	down	correct
MLKN.US	MillerKnoll Inc	20260701	20.62	21.21	20.37	21.18	870900	21.18	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20260701	2.32	2.35	2.2	2.32	53900	2.32
MMSI.US	Merit Medical Systems Inc	20260701	70.31	70.93	69.09	69.45	799100	69.45	down	down	correct
MMYT.US	MakeMyTrip Limited	20260701	53.55	58.54	53.18	58.19	1845400	58.19	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260701	1.03	1.075	1.03	1.05	26796	1.05	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260701	75.345	78.16	74.32	76.26	923400	76.26	up	down	incorrect
MNKD.US	MannKind Corporation	20260701	4.27	4.3	4.05	4.05	2722600	4.05	down	up	incorrect
MNOV.US	MediciNova Inc	20260701	1.34	1.55	1.32	1.42	412300	1.42	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20260701	93.83	100.325	93.745	95.03	177500	95.03	up	down	incorrect
MNRO.US	Monro Inc	20260701	17.04	17.42	16.94	17.15	900100	17.15	up	down	incorrect
MNSB.US	MainStreet Bancshares Inc	20260701	24.69	25.21	24.69	25.09	46720	25.09	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20260701	24.88	24.94	24.8	24.8	978	24.8	down	up	incorrect
MNST.US	Monster Beverage Corporation	20260701	97.06	98.31	96.63	97.35	4300600	97.35	up	up	correct
MNTK.US	Montauk Renewables Inc	20260701	1.54	1.645	1.54	1.63	128400	1.63	up	up	correct
MNTS.US	Momentus Inc	20260701	6.71	7.15	6.495	6.5	1932900	6.5	down	down	correct
MNTSW.US	Momentus Inc	20260701	0.0151	0.0178	0.0151	0.0155	69796	0.0155	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260701	3.815	3.93	3.815	3.93	5300	3.93	up	up	correct
MOMO.US	Momo Inc	20260701	5.83	6	5.825	5.96	609900	5.96	up	up	correct
MORN.US	Morningstar Inc	20260701	158.16	163.98	154.97	161.97	484200	161.4808	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260701	0.0001	0.0001	0.0001	0.0001	3791	0.0001
MOVE.US	Movano Inc	20260701	21.45	21.849	20.46	21.06	28700	21.06	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260701	15.66	15.76	14.88	15.04	135009	15.04	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20260701	34.94	35.75	31.1	35.68	246910	35.68	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260701	1344.89	1386.6	1328.67	1331.73	1515600	1331.73	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260701	16.27	17.23	16.2	16.62	1075900	16.62	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20260701	0.775	0.775	0.71	0.742	14300	0.742	down	down	correct
MRAM.US	Everspin Technologies Inc	20260701	22.755	23.44	22.08	22.34	1258300	22.34	down	down	correct
MRBK.US	Meridian Corporation	20260701	20.06	20.6	19.82	20.27	216200	20.27	up	up	correct
MRCY.US	Mercury Systems Inc	20260701	121.51	127.83	121.09	123.05	706400	123.05	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260701	0.318	0.34	0.315	0.323	1196200	0.323	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260701	1.45	1.5	1.44	1.45	46700	1.45
MRLN.US	Marlin Business Services Corp	20260701	5.61	5.95	5.53	5.65	1902700	5.65	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260701	1.03	1.07	0.999	1.06	22100	1.06	up	up	correct
MRNA.US	Moderna Inc	20260701	70.04	73.91	68.866	72.5	9275300	72.5	up	up	correct
MRTN.US	Marten Transport Ltd	20260701	17.3	17.66	17.08	17.45	612400	17.45	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20260701	6.19	6.42	6.115	6.15	2234700	6.15	down	down	correct
MRVL.US	Marvell Technology Inc	20260701	282.47	292.5	271.35	272.05	33822700	271.9829	down	down	correct
MS.US	PO	20260701	16.88	17.04	16.87	17.02	146232	17.02	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260701	30.98	31.675	30.79	31.37	151900	31.37	up	up	correct
MSEX.US	Middlesex Water Company	20260701	56.13	57.15	55.15	56.57	194500	56.57	up	up	correct
MSFT.US	Microsoft Corporation	20260701	380.83	388.83	374.89	384.28	48065800	384.28	up	up	correct
MSGM.US	Motorsport Games Inc	20260701	3.91	4.2	3.83	4.1	38200	4.1	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260701	87.7	98.53	86.2	93.39	34687100	93.39	up	up	correct
MTC.US	Mmtec Inc	20260701	2.43	2.79	2.43	2.55	42100	2.55	up	down	incorrect
MTCH.US	Match Group Inc	20260701	38.07	38.94	37.86	38.25	3290600	38.0469	up	up	correct
MTEX.US	Mannatech Incorporated	20260701	5.21	5.21	5.06	5.1	3100	5.1	down	down	correct
MTLS.US	Materialise NV	20260701	7.44	7.5	7.05	7.11	142800	7.11	down	down	correct
MTRX.US	Matrix Service Company	20260701	13.64	13.79	13.23	13.35	197500	13.35	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260701	368.57	369.28	347.83	350.63	2337200	350.63	down	down	correct
MU.US	Micron Technology Inc	20260701	1082.01	1097	1032.2	1032.28	51328100	1032.1213	down	down	correct
MVBF.US	MVB Financial Corp	20260701	29.03	29.89	28.71	29.84	50400	29.84	up	up	correct
MVIS.US	MicroVision Inc	20260701	0.33	0.42	0.32	0.42	22792000	0.42	up	up	correct
MVST.US	Microvast Holdings Inc	20260701	1.17	1.25	1.17	1.2	2097254	1.2	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260701	0.0046	0.0047	0.0042	0.0042	21875	0.0042	down	down	correct
MXCT.US	MaxCyte Inc.	20260701	1.21	1.25	1.2	1.23	487500	1.23	up	up	correct
MYFW.US	First Western Financial Inc	20260701	32.28	33.58	32.28	33.45	285300	33.45	up	up	correct
MYGN.US	Myriad Genetics Inc	20260701	5.73	6.01	5.73	6	1626500	6	up	up	correct
MYPS.US	Playstudios Inc	20260701	0.5008	0.5523	0.491	0.5193	1171383	0.5193	up	up	correct
MYRG.US	MYR Group Inc	20260701	491.33	491.33	451.99	463.11	520100	463.11	down	down	correct
MYSZ.US	My Size Inc	20260701	0.45	0.477	0.431	0.477	58600	0.477	up	up	correct
NAII.US	Natural Alternatives International Inc	20260701	2.45	2.45	2.37	2.39	16900	2.39	down	down	correct
NATH.US	Nathan's Famous Inc	20260701	101.1	101.46	101.02	101.4	23080	101.4	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260701	21.85	22.03	21.13	21.95	258900	21.95	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260701	1.88	1.995	1.83	1.84	2348700	1.84	down	down	correct
NAVI.US	Navient Corporation	20260701	8.63	8.755	8.52	8.73	744000	8.73	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260701	169.5	169.57	165.91	167.77	927300	167.77	down	down	correct
NBN.US	Northeast Bank	20260701	132.53	137.59	132.35	137.51	184500	137.51	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260701	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260701	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260701	49.49	50.61	49.24	50.25	370900	50.25	up	down	incorrect
NBTX.US	Nanobiotix S.A	20260701	37.4	39.9	37.07	39.48	77294	39.48	up	down	incorrect
NCMI.US	National CineMedia Inc	20260701	3.78	3.85	3.73	3.77	666800	3.77	down	down	correct
NCNA.US	NuCana plc	20260701	1.53	1.59	1.41	1.44	60900	1.44	down	down	correct
NCNO.US	nCino Inc	20260701	16.82	17.65	16.53	17.15	3872600	17.15	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260701	43.38	44.31	43.1	43.1	4862	43.1	down	down	correct
NCTY.US	The9 Limited	20260701	5.07	5.1	4.92	5.05	14400	5.05	down	down	correct
NDAQ.US	Nasdaq Inc	20260701	79.81	82.87	79.24	82.73	5146300	82.73	up	up	correct
NDLS.US	Noodles & Company	20260701	15	15.86	15	15.8	28000	15.8	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260701	5.3	5.4	4.96	5.04	7700	5.04	down	down	correct
NDSN.US	Nordson Corporation	20260701	300.52	301	294.79	295.64	657200	295.64	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260701	27.85	28.33	27.725	28.32	51114	28.0642	up	up	correct
NEGG.US	Newegg Commerce Inc	20260701	16.38	16.68	15.65	15.77	71400	15.77	down	down	correct
NEO.US	NeoGenomics Inc	20260701	14.55	15.2	14.54	14.97	3228300	14.97	up	up	correct
NEOG.US	Neogen Corporation	20260701	9.08	9.57	8.98	9.31	1669600	9.31	up	up	correct
NEON.US	Neonode Inc	20260701	0.93	1	0.86	0.98	257000	0.98	up	up	correct
NEPH.US	Nephros Inc	20260701	3.45	3.72	3.37	3.37	3800	3.37	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260701	5.55	5.55	5.13	5.15	124200	5.15	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20260701	29.16	30.25	28.65	28.8	2468100	28.8	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20260701	14.81	15.24	14.67	15.06	278828	15.06	up	up	correct
NEXI.US	NexImmune Inc	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260701	7.5	7.67	7.45	7.57	1877823	7.57	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260701	14.79	14.97	14.74	14.91	298200	14.91	up	up	correct
NFE.US	New Fortress Energy Inc	20260701	0.355	0.398	0.351	0.39	3210600	0.39	up	up	correct
NFLX.US	Netflix Inc	20260701	72.59	74.36	72.33	74.19	43841800	74.19	up	up	correct
NHTC.US	Natural Health Trends Corp	20260701	1.8	1.86	1.74	1.83	43500	1.83	up	down	incorrect
NICE.US	NICE Ltd	20260701	94.2	96.49	93.66	94.83	576700	94.83	up	down	incorrect
NICHX.US	NICHX	20260701	25.8	25.8	25.8	25.8	0	25.8
NIU.US	Niu Technologies	20260701	1.99	2.08	1.95	2.07	196300	2.07	up	up	correct
NKSH.US	National Bankshares Inc	20260701	36.5	37.45	35.93	37.22	24500	37.22	up	up	correct
NKTR.US	Nektar Therapeutics	20260701	69.41	69.96	63.89	64.39	1774400	64.39	down	down	correct
NKTX.US	Nkarta Inc	20260701	2.81	2.935	2.799	2.85	626700	2.85	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260701	7.18	7.31	7.16	7.19	877200	7.19	up	up	correct
NMIH.US	NMI Holdings Inc	20260701	41.21	41.35	40.59	41	746800	41	down	down	correct
NMRD.US	Nemaura Medical Inc	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260701	15.11	15.65	15.11	15.47	1227500	15.47	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260701	3.138	3.138	2.92	3	19000	3	down	down	correct
NNBR.US	NN Inc	20260701	3.4	4.05	3.29	3.99	10786500	3.99	up	up	correct
NNDM.US	Nano Dimension Ltd	20260701	1.48	1.53	1.465	1.49	1553264	1.49	up	up	correct
NNOX.US	Nano	20260701	1.2	1.39	1.2	1.36	3047739	1.36	up	up	correct
NODK.US	NI Holdings Inc	20260701	15.81	16.13	15.35	16.04	14900	16.04	up	up	correct
NOVT.US	Novanta Inc	20260701	160.84	166.71	158.22	163.7	734900	163.7	up	up	correct
NPCE.US	NeuroPace Inc	20260701	15.89	16.29	15.56	15.77	188200	15.77	down	down	correct
NRC.US	National Research Corporation	20260701	21.6	22.65	21.6	22.34	136814	22.34	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260701	9.25	9.48	9.25	9.35	808600	9.35	up	down	incorrect
NRIM.US	Northrim BanCorp Inc	20260701	27.45	27.95	27.175	27.72	158398	27.72	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260701	24.605	24.81	23.76	23.91	1190600	23.91	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260701	12.68	12.68	12.68	12.68	0	12.68
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260701	12.9	12.9	12.9	12.9	0	12.9
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20260701	12.9	12.9	12.9	12.9	0	12.9
NRXP.US	NRx Pharmaceuticals Inc	20260701	4.07	4.1	3.84	3.86	650351	3.86	down	up	incorrect
NSIT.US	Insight Enterprises Inc	20260701	122.1	125	119.18	119.81	395900	119.81	down	down	correct
NSPR.US	InspireMD Inc	20260701	0.72	0.72	0.67	0.68	63700	0.68	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260701	37.98	38.66	37.69	37.86	281700	37.86	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260701	15.82	16.44	15.5	15.96	9900	15.96	up	up	correct
NTAP.US	NetApp Inc	20260701	155.02	160.29	153.1	156.38	4005600	155.9065	up	down	incorrect
NTCT.US	NetScout Systems Inc	20260701	43.03	43.69	42.535	42.95	602111	42.95	down	down	correct
NTES.US	NetEase Inc	20260701	128.34	130	127.69	129.7	930900	129.7	up	up	correct
NTGR.US	NETGEAR Inc	20260701	23.34	23.9	22.9901	23.2	257696	23.2	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20260701	8.53	8.82	8.53	8.79	3600	8.79	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260701	16.78	17.828	16.72	17.24	3730800	17.24	up	up	correct
NTNX.US	Nutanix Inc	20260701	51.92	52.39	51.04	51.2	4476300	51.2	down	down	correct
NTRA.US	Natera Inc	20260701	273	279.42	266.33	276.27	1861700	276.27	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260701	3.19	3.287	3.03	3.09	24053	3.09	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20260701	1	1	1	1	0	1
NTRS.US	Northern Trust Corporation	20260701	173.84	177.66	173	175.6	728600	175.6	up	up	correct
NTRSO.US	Northern Trust Corporation	20260701	18.76	18.9	18.65	18.9	48500	18.9	up	up	correct
NTWK.US	NetSol Technologies Inc	20260701	4.67	4.75	4.59	4.75	37300	4.75	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260701	123.56	123.625	123.5	123.6	1494100	123.6	up	up	correct
NUWE.US	Nuwellis Inc	20260701	3.09	3.32	2.92	3.14	334100	3.14	up	up	correct
NVAX.US	Novavax Inc	20260701	9.37	9.64	9.29	9.46	4569000	9.46	up	up	correct
NVCR.US	NovoCure Limited	20260701	15.38	16	15.29	15.78	1351500	15.78	up	up	correct
NVDA.US	NVIDIA Corporation	20260701	196.2	199.85	193.45	197.58	146147594	197.58	up	up	correct
NVEC.US	NVE Corporation	20260701	103.5	110.52	101.44	105.97	297700	105.97	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260701	523.96	523.96	499.36	502.6	675500	502.6	down	down	correct
NVNO.US	enVVeno Medical Corp	20260701	10.7	11.1	10.7	10.83	4300	10.83	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260701	0.0035	0.0035	0.0035	0.0035	3012	0.0035
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260701	17.35	17.5	16.46	16.53	15237400	16.53	down	down	correct
NVVE.US	Nuvve Holding Corp	20260701	0.38	0.3997	0.3201	0.3594	29739	6.4692	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260701	15.18	15.46	15.16	15.35	1372861	15.35	up	up	correct
NWE.US	NorthWestern Corporation	20260701	71.62	72.3	70.87	71.45	506000	71.45	down	up	incorrect
NWFL.US	Norwood Financial Corp	20260701	32.28	32.75	32.18	32.6	31500	32.268	up	up	correct
NWL.US	Newell Brands Inc	20260701	6.14	6.2	5.87	5.89	12281900	5.89	down	down	correct
NWPX.US	Northwest Pipe Company	20260701	149.13	151.74	144.3	144.3	252700	144.3	down	down	correct
NWS.US	News Corporation	20260701	28.29	29.82	28.06	29.25	2134435	29.25	up	up	correct
NWSA.US	News Corporation	20260701	24.91	26.36	24.79	25.78	7135400	25.78	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260701	275.83	283.32	273.31	279.18	5001300	279.18	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20260701	179.11	187.28	177.7	181.37	833400	181.37	up	down	incorrect
NXTC.US	NextCure Inc	20260701	1.61	2.1	1.61	1.95	81700	1.95	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20260701	1.72	1.8	1.67	1.78	156300	1.78	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260701	36.56	37.97	36.56	37.64	105000	37.64	up	up	correct
OCC.US	Optical Cable Corporation	20260701	20.38	20.68	17.57	17.86	357600	17.86	down	down	correct
OCCI.US	OFS Credit Company Inc	20260701	2.58	2.61	2.52	2.54	248300	2.4921	down	down	correct
OCFC.US	OceanFirst Financial Corp	20260701	19.52	19.88	19.45	19.62	1166092	19.62	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260701	1.75	1.88	1.71	1.85	86400	1.85	up	up	correct
OCGN.US	Ocugen Inc	20260701	1.53	1.56	1.48	1.48	5810200	1.48	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260701	11.95	12.18	11.95	12.15	652700	12.15	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260701	9.91	10.05	9.435	9.47	2181200	9.47	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20260701	220.69	221	213.22	217.96	1616200	217.96	down	down	correct
OESX.US	Orion Energy Systems Inc	20260701	11.75	12.4699	11.74	12.18	23053	12.18	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260701	17.5	17.5	17.5	17.5	400	17.5
OFIX.US	Orthofix Medical Inc	20260701	9.24	9.61	9.24	9.35	426480	9.35	up	up	correct
OFLX.US	Omega Flex Inc	20260701	31.22	32.22	31	31.56	29300	31.56	up	up	correct
OFS.US	OFS Capital Corporation	20260701	3.5	3.6	3.39	3.58	24360	3.58	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260701	23.96	23.96	23.96	23.96	0	23.651
OGI.US	OrganiGram Holdings Inc	20260701	1.01	1.03	1.005	1.02	325300	1.02	up	up	correct
OKTA.US	Okta Inc	20260701	138.14	142.94	136.21	140.46	3982100	140.46	up	up	correct
OLB.US	The OLB Group Inc	20260701	0.373	0.4065	0.373	0.3805	126000	0.3805	up	up	correct
OLED.US	Universal Display Corporation	20260701	86.58	87.87	82.83	83.05	654200	83.05	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260701	78.37	78.37	75.11	75.51	2112300	75.51	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260701	12.5	12.82	11.81	12.08	2354200	12.08	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260701	2.05	2.06	2.04	2.05	5463837	2.05
OM.US	Outset Medical Inc	20260701	4.4	5.151	4.4	5.1	320200	5.1	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260701	113.09	113.4	111.45	112.2	95700	112.2	down	up	incorrect
OMCL.US	Omnicell Inc	20260701	41.1	43.26	41.1	41.93	511700	41.93	up	down	incorrect
OMER.US	Omeros Corporation	20260701	9.52	9.73	9.4	9.41	1429500	9.41	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20260701	0.863	0.874	0.805	0.83	577700	0.83	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20260701	0.0961	0.11	0.0961	0.11	9876	0.11	up	up	correct
ON.US	ON Semiconductor Corporation	20260701	92	96.83	91.65	94.63	16677200	94.63	up	up	correct
ONB.US	Old National Bancorp	20260701	25.91	26.43	25.79	26.23	5831600	26.23	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260701	0.93	0.96	0.9	0.9	650700	0.9	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20260701	8.07	8.44	7.85	7.92	88565900	7.92	down	up	incorrect
ONEW.US	OneWater Marine Inc	20260701	11.3	11.6	10.88	11.04	72000	11.04	down	up	incorrect
ONTX.US	Onconova Therapeutics Inc	20260701	29.85	30.71	28.6	29.75	49400	29.75	down	up	incorrect
OPBK.US	OP Bancorp	20260701	14.97	15.5	14.97	15.39	68783	15.39	up	down	incorrect
OPCH.US	Option Care Health Inc	20260701	21.25	21.48	20.99	21.04	2215800	21.04	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260701	4.61	5.13	4.57	4.94	99250400	4.94	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260701	5.85	5.88	5.78	5.88	4500	5.88	up	up	correct
OPK.US	OPKO Health Inc	20260701	1.51	1.54	1.49	1.53	2932777	1.53	up	up	correct
OPRA.US	Opera Limited	20260701	19.73	20.27	19.73	20.05	618498	19.6595	up	up	correct
OPRT.US	Oportun Financial Corporation	20260701	5.73	5.915	5.73	5.9	694600	5.9	up	up	correct
OPRX.US	OptimizeRx Corporation	20260701	5.8	6.17	5.78	6.08	598600	6.08	up	up	correct
ORGN.US	Origin Materials Inc	20260701	0.97	1	0.94	0.95	77000	0.95	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20260701	0.0032	0.0032	0.0032	0.0032	0	0.0032
ORGO.US	Organogenesis Holdings Inc	20260701	2.43	2.47	2.35	2.44	510300	2.44	up	up	correct
ORGS.US	Orgenesis Inc	20260701	0.0467	0.4	0.0467	0.4	250	0.4	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20260701	10.74	11.23	10.645	10.89	1622570	10.89	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260701	92.79	92.91	91.69	92.69	8694100	92.69	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260701	4.75	4.81	4.255	4.61	1022042	4.61	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20260701	40.98	41.89	40.94	41.72	152800	41.72	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260701	23.33	23.66	23.28	23.62	379900	23.62	up	up	correct
OSIS.US	OSI Systems Inc	20260701	218.39	223.07	214.41	214.9	234200	214.9	down	down	correct
OSPN.US	OneSpan Inc	20260701	14.57	14.95	14.53	14.74	302500	14.74	up	up	correct
OSS.US	One Stop Systems Inc	20260701	17.57	19.17	16.92	17.94	1106000	17.94	up	up	correct
OSUR.US	OraSure Technologies Inc	20260701	4.45	4.51	4.3	4.32	461000	4.32	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260701	28.24	28.9	27.95	28.13	910300	28.13	down	down	correct
OTEX.US	Open Text Corporation	20260701	22.7	23.16	22.66	22.85	1297500	22.85	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260701	1.55	1.575	1.415	1.47	8811400	1.47	down	down	correct
OTLY.US	Oatly Group AB	20260701	9.35	9.67	9.35	9.51	41300	9.51	up	up	correct
OTTR.US	Otter Tail Corporation	20260701	89.36	90.23	88.41	89.66	279300	89.66	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260701	43.14	43.99	43.14	43.72	17900	43.4607	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260701	2.66	2.72	2.61	2.68	1413500	2.68	up	up	correct
OVLY.US	Oak Valley Bancorp	20260701	33.75	34.63	33.75	34.48	42100	34.48	up	up	correct
OWSCX.US	OWSCX	20260701	18.94	18.94	18.94	18.94	0	18.94
OXBR.US	Oxbridge Re Holdings Limited	20260701	1.03	1.2872	1.03	1.27	117584	1.27	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260701	0.1072	0.1072	0.1072	0.1072	0	0.1072
OXLC.US	Oxford Lane Capital Corp	20260701	8.8	9.03	8.76	8.8	1387100	8.6044
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260701	24.4	24.45	24.4	24.45	700	24.45	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260701	24.931	25.12	24.93	24.99	6948	24.819	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260701	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260701	1.33	1.35	1.32	1.32	1488200	1.2906	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260701	24.02	24.34	24.02	24.02	1600	23.6802
OZK.US	Bank OZK	20260701	51.92	53.39	51.65	52.85	1558200	52.3493	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260701	15.96	16.24	15.96	16	18300	16	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260701	22.27	22.44	22.19	22.24	1795500	22.24	down	down	correct
PAAS.US	Pan American Silver Corp	20260701	44.37	46.39	44.17	44.33	2803700	44.33	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260701	1.67	1.81	1.66	1.74	5002000	1.74	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260701	24.14	24.36	24.03	24.14	1014800	24.14
PAHC.US	Phibro Animal Health Corporation	20260701	31.38	32.34	31.18	32.1	420145	32.1	up	up	correct
PALI.US	Palisade Bio Inc	20260701	2.1	2.17	1.96	1.97	3963300	1.97	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260701	6.63	6.64	6.5	6.52	517800	6.52	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260701	345.55	358.1	341	352.04	7265500	352.04	up	up	correct
PASG.US	Passage Bio Inc	20260701	4.92	4.92	4.42	4.58	58700	4.58	down	down	correct
PATK.US	Patrick Industries Inc	20260701	88.26	88.88	84.38	85.27	1476000	85.27	down	down	correct
PAVM.US	PAVmed Inc	20260701	5.87	6.45	5.87	6.3	20100	6.3	up	up	correct
PAX.US	Patria Investments Limited	20260701	11.03	11.24	10.985	11	703800	11	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260701	7.11	7.13	7.09	7.09	3407800	7.09	down	down	correct
PAYS.US	PaySign Inc	20260701	8.17	8.59	8.04	8.56	560500	8.56	up	down	incorrect
PAYX.US	Paychex Inc	20260701	100.86	103.97	100.31	102.71	4417700	102.71	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20260701	17.5	17.5	17.07	17.27	27000	17.27	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260701	15.99	16.905	15.79	16.23	11712	16.1295	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260701	0.005	0.005	0.005	0.005	0	0.005
PBYI.US	Puma Biotechnology Inc	20260701	8.07	8.16	7.86	7.99	233300	7.99	down	down	correct
PCAR.US	PACCAR Inc	20260701	120.07	121.85	119	121.24	2786400	121.24	up	up	correct
PCB.US	PCB Bancorp	20260701	28.35	29.16	28.14	29.09	33064	29.09	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260701	25.75	25.85	24.59	25.03	559300	25.03	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260701	1.991	2.15	1.95	1.96	51500	1.96	down	down	correct
PCT.US	PureCycle Technologies Inc	20260701	8.15	8.36	7.99	8.01	3267800	8.01	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260701	11	11	11	11	0	11
PCTTW.US	PureCycle Technologies Inc	20260701	2.4	3.05	2.3	2.99	9387	2.99	up	up	correct
PCTY.US	Paylocity Holding Corporation	20260701	107.64	112.356	107.505	111.33	693100	111.33	up	up	correct
PCVX.US	Vaxcyte Inc	20260701	58.13	58.29	55.38	56.08	1490500	56.08	down	down	correct
PCYO.US	Pure Cycle Corporation	20260701	10.65	11.09	10.65	11	77700	11	up	up	correct
PDD.US	Pinduoduo Inc	20260701	76.65	82.89	76.63	82.52	10212500	82.52	up	down	incorrect
PDEX.US	Pro	20260701	58.872	63.31	58.25	62.74	90202	62.74	up	up	correct
PDFS.US	PDF Solutions Inc	20260701	68.4	69.28	65.9925	66.88	811065	66.88	down	down	correct
PDLB.US	PDL Community Bancorp	20260701	20.02	20.5	19.9	20.47	78200	20.47	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260701	0.871	0.9	0.858	0.874	197400	0.874	up	up	correct
PDSKX.US	PDSKX	20260701	28.03	28.03	28.03	28.03	0	28.03
PDSRX.US	PDSRX	20260701	27.77	27.77	27.77	27.77	0	27.77
PDSYX.US	PDSYX	20260701	28.46	28.46	28.46	28.46	0	28.46
PEB.US	PH	20260701	17.59	17.8	17.51	17.72	9537	17.72	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260701	43.04	44.05	43.04	43.82	32359	43.82	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260701	38.41	39.22	38.31	39.16	221100	39.16	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260701	42	42	41.375	41.56	1273500	41.454	down	down	correct
PEGA.US	Pegasystems Inc	20260701	30.97	31.73	30.73	31.09	1987100	31.09	up	up	correct
PENN.US	Penn National Gaming Inc	20260701	21.53	21.84	21.44	21.49	2559500	21.49	down	down	correct
PEP.US	PepsiCo Inc	20260701	137.21	141.34	136.61	141.16	9391700	141.16	up	up	correct
PERI.US	Perion Network Ltd	20260701	9.65	9.87	9.57	9.58	457000	9.58	down	down	correct
PESI.US	Perma	20260701	14.04	16.2	13.84	15.3	838700	15.3	up	up	correct
PETS.US	PetMed Express Inc	20260701	1.94	2.03	1.91	1.99	598000	1.99	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260701	0.8027	0.84	0.8027	0.84	2328	0.84	up	up	correct
PETZ.US	TDH Holdings Inc	20260701	1.26	1.3	1.246	1.3	7200	1.3	up	up	correct
PFALX.US	PFALX	20260701	6.88	6.88	6.88	6.88	0	6.88
PFBC.US	Preferred Bank	20260701	106.2	112.26	104.42	107.87	121400	107.0675	up	up	correct
PFFLX.US	PFFLX	20260701	6.88	6.88	6.88	6.88	0	6.88
PFG.US	Principal Financial Group Inc	20260701	107.55	109.67	107.07	108.93	1411400	108.93	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260701	66.32	68.36	66.32	68.03	63300	68.03	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260701	6.88	6.88	6.88	6.88	0	6.88
PFLT.US	PennantPark Floating Rate Capital Ltd	20260701	7.5	7.69	7.49	7.51	1010100	7.4229	up	up	correct
PFX.US	Phenixfin Corporation	20260701	43.275	43.275	42.5501	42.5501	185	42.5501	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260701	24.05	24.095	24.045	24.095	1600	23.7577	up	up	correct
PGC.US	Peapack	20260701	47.52	48.63	47.1	48.33	194500	48.33	up	up	correct
PGEN.US	Precigen Inc	20260701	5.65	5.67	5.2	5.25	7610000	5.25	down	down	correct
PGNY.US	Progyny Inc	20260701	29.25	30.1	29.084	29.45	1498800	29.45	up	up	correct
PHAR.US	Pharming Group NV	20260701	13.8	13.8	13.6	13.656	4600	13.656	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260701	10.85	11.01	10.42	10.535	910900	10.535	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260701	1.02	1.05	1	1	146700	1	down	down	correct
PHUN.US	Phunware Inc	20260701	2.05	2.129	2.045	2.11	118600	2.11	up	up	correct
PHVS.US	Pharvaris N.V	20260701	34.58	34.58	33.22	33.95	376128	33.95	down	down	correct
PI.US	Impinj Inc	20260701	143.01	149.98	141.035	143.61	305300	143.61	up	up	correct
PIIVX.US	PIIVX	20260701	52.24	52.24	52.24	52.24	0	52.24
PINC.US	Premier Inc	20260701	50.03	50.04	50.0148	50.0148	1007	50.0148	down	down	correct
PKBK.US	Parke Bancorp Inc	20260701	32.89	34	32.89	33.86	55885	33.66	up	up	correct
PKOH.US	Park	20260701	38.36	38.95	37.45	37.91	80600	37.91	down	down	correct
PLAB.US	Photronics Inc	20260701	31.1	31.88	30.17	30.31	1318100	30.31	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260701	11.61	11.84	11.195	11.52	1043300	11.52	down	down	correct
PLBC.US	Plumas Bancorp	20260701	58.96	60.13	58.36	59.79	91700	59.79	up	down	incorrect
PLBY.US	PLBY Group Inc	20260701	1.21	1.26	1.2	1.25	778911	1.25	up	up	correct
PLCE.US	The Children's Place Inc	20260701	3.06	3.13	2.99	3.03	231100	3.03	down	down	correct
PLMR.US	Palomar Holdings Inc	20260701	127.72	135.16	126.865	133.69	283400	133.69	up	up	correct
PLPC.US	Preformed Line Products Company	20260701	403.37	414.35	391.93	393.52	106600	393.52	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260701	1.14	1.155	1.11	1.11	308402	1.11	down	down	correct
PLSE.US	Pulse Biosciences Inc	20260701	27.77	29.2	27.45	28.33	228900	28.33	up	up	correct
PLTK.US	Playtika Holding Corp	20260701	3.77	3.94	3.75	3.83	1135800	3.83	up	up	correct
PLUG.US	Plug Power Inc	20260701	2.66	2.82	2.63	2.64	49493500	2.64	down	up	incorrect
PLUS.US	ePlus inc	20260701	83.33	85.27	82.23	82.35	226400	82.35	down	down	correct
PLXS.US	Plexus Corp	20260701	293.1	298.02	286.59	290.17	215600	290.17	down	down	correct
PMAAX.US	PMAAX	20260701	10.2	10.2	10.2	10.2	0	10.2
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260701	0.788	0.788	0.741	0.741	60100	0.741	down	down	correct
PMFLX.US	PMFLX	20260701	10.2	10.2	10.2	10.2	0	10.2
PMT.US	PC	20260701	17.6	17.74	17.6	17.67	19087	17.67	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260701	20.78	21.135	20.09	20.77	34700	20.77	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260701	1.34	1.34	1.2	1.24	254300	1.24	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260701	0.98	1.31	0.96	1.2	3436900	1.2	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260701	101.48	102.61	100.16	100.82	1393020	100.82	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260701	3.46	3.59	3.46	3.5	614600	3.4585	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260701	168.55	178.2	168.55	170.05	43200	170.05	up	up	correct
PNTG.US	The Pennant Group Inc	20260701	37.29	38.54	37.2	37.36	423900	37.36	up	up	correct
PODD.US	Insulet Corporation	20260701	157.69	160.45	154.49	159.79	1556200	159.79	up	up	correct
POLA.US	Polar Power Inc	20260701	1.83	1.85	1.7101	1.72	61123	1.72	down	down	correct
POOL.US	Pool Corporation	20260701	214.69	219.98	210.01	215.69	652200	215.69	up	up	correct
POW.US	Powered Brands	20260701	30.99	30.99	29.9	29.9	42600	29.9	down	down	correct
POWI.US	Power Integrations Inc	20260701	81.02	82.86	79.89	80.27	511900	80.27	down	down	correct
POWL.US	Powell Industries Inc	20260701	275.89	276.44	262	264.86	817500	264.86	down	down	correct
POWW.US	AMMO Inc	20260701	2.3	2.33	2.26	2.31	585200	2.31	up	up	correct
POWWP.US	AMMO Inc	20260701	23.75	24.02	23.75	24	1200	24	up	up	correct
PPBT.US	Purple Biotech Ltd	20260701	1.735	1.79	1.71	1.75	56100	1.75	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260701	28.53	28.98	28.04	28.55	1542100	28.55	up	up	correct
PPIH.US	Perma	20260701	27.11	27.53	26.06	26.08	90000	26.08	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260701	3.94	3.9718	3.74	3.8	44345	3.8	down	down	correct
PPTA.US	Midas Gold Corp.	20260701	20.66	21.89	20.63	20.99	986300	20.99	up	down	incorrect
PRAA.US	PRA Group Inc	20260701	19.19	19.48	19.05	19.13	471400	19.13	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260701	330.89	337.72	312.05	319.6	627800	319.6	down	up	incorrect
PRCH.US	Porch Group Inc	20260701	15.06	15.99	14.985	15.98	3102100	15.98	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260701	22.93	24.2	22.895	23.47	1349500	23.47	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260701	32.38	33.82	31.76	33.25	811400	33.25	up	up	correct
PRFX.US	PainReform Ltd	20260701	1.38	1.4305	1.36	1.36	132075	1.36	down	down	correct
PRGS.US	Progress Software Corporation	20260701	33.07	40.5	33.07	39.16	3364900	39.16	up	up	correct
PRIM.US	Primoris Services Corporation	20260701	96.5	96.51	92.28	92.94	1429200	92.94	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260701	51.26	51.26	51.26	51.26	0	51.26
PRLD.US	Prelude Therapeutics Incorporated	20260701	5.32	5.44	4.772	4.91	554200	4.91	down	down	correct
PRLVX.US	PRLVX	20260701	50.22	50.22	50.22	50.22	0	50.22
PROF.US	Profound Medical Corp	20260701	6.64	6.87	6.546	6.75	36000	6.75	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260701	17.27	17.27	17.21	17.23	3500	17.23	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20260701	0.082	0.093	0.075	0.08	1137274	0.08	down	down	correct
PRPL.US	Purple Innovation Inc	20260701	0.3588	0.3677	0.3437	0.3571	11003	8.9275	down	down	correct
PRPO.US	Precipio Inc	20260701	25.09	25.94	22.26	24.93	12700	24.93	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20260701	1.9	1.945	1.75	1.75	1665576	1.75	down	down	correct
PRTA.US	Prothena Corporation plc	20260701	9.74	10	9.47	9.58	436692	9.58	down	down	correct
PRTC.US	PureTech Health plc	20260701	17.54	17.54	17.54	17.54	262	17.54
PRTH.US	Priority Technology Holdings Inc	20260701	6.72	7.18	6.72	7.16	419300	7.16	up	up	correct
PRTS.US	CarParts.com Inc	20260701	6.41	6.51	6.26	6.31	9620	6.31	down	down	correct
PRVA.US	Privia Health Group Inc	20260701	26.02	27.11	25.84	26.88	1432400	26.88	up	up	correct
PSA.US	PQ	20260701	15.11	15.27	15.11	15.21	10451	15.21	up	up	correct
PSEC.US	Prospect Capital Corporation	20260701	2.3	2.37	2.3	2.32	4576200	2.32	up	up	correct
PSHG.US	Performance Shipping Inc	20260701	1.64	1.71	1.63	1.69	22900	1.69	up	down	incorrect
PSMT.US	PriceSmart Inc	20260701	195.33	197.13	192.85	195.29	331000	195.29	down	down	correct
PSNL.US	Personalis Inc	20260701	13.16	14.18	13.05	13.79	3966600	13.79	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260701	17.31	17.31	17.31	17.31	0	17.31
PSTV.US	Plus Therapeutics Inc	20260701	4.39	4.51	4.15	4.16	139000	4.16	down	down	correct
PTC.US	PTC Inc	20260701	114.98	121.17	114.88	119.78	2269200	119.78	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260701	82.5	82.785	81	81.35	1221600	81.35	down	down	correct
PTEN.US	Patterson	20260701	9.35	9.35	8.5	8.57	15466000	8.57	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260701	122.96	126.04	122.48	125.17	521800	125.17	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260701	0.36	0.388	0.35	0.35	2000	0.35	down	up	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20260701	4.8	5.095	4.76	4.99	1512800	4.99	up	down	incorrect
PTON.US	Peloton Interactive Inc	20260701	5.91	6.02	5.875	5.9	7634600	5.9	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20260701	0.006	0.006	0.005	0.005	106100	0.005	down	down	correct
PUBM.US	PubMatic Inc	20260701	13.14	13.99	13.14	13.83	771100	13.83	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260701	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260701	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260701	1.71	1.74	1.605	1.74	17900	1.74	up	up	correct
PWP.US	Perella Weinberg Partners	20260701	15.96	17.08	15.78	16.13	1118600	16.13	up	up	correct
PXLW.US	Pixelworks Inc	20260701	6.22	6.3	6.03	6.06	27400	6.06	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20260701	4.1	4.19	4.05	4.14	62400	4.14	up	up	correct
PYPD.US	PolyPid Ltd	20260701	5.1	5.12	5	5.05	188600	5.05	down	down	correct
PYPL.US	PayPal Holdings Inc	20260701	43.86	44.89	43.56	44.07	22969600	44.07	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260701	3.01	3.19	2.83	2.85	773300	2.85	down	down	correct
PZZA.US	Papa John's International Inc	20260701	34.58	36.15	33.72	35.94	1338900	35.94	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260701	183.59	190.99	181.6	181.92	23313200	181.92	down	down	correct
QCRH.US	QCR Holdings Inc	20260701	97.42	99.43	95.215	98.85	118027	98.85	up	up	correct
QDEL.US	Quidel Corporation	20260701	17.76	19.17	17.6	18.18	1536500	18.18	up	up	correct
QFIN.US	360 DigiTech Inc	20260701	15.83	16.545	15.81	16.37	940600	16.37	up	up	correct
QH.US	Quhuo Limited	20260701	6.11	6.6	6.02	6.47	32000	6.47	up	up	correct
QLYS.US	Qualys Inc	20260701	141.34	148	139.84	143.44	843000	143.44	up	up	correct
QMCO.US	Quantum Corporation	20260701	10.8	11.35	10.55	10.93	781300	10.93	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260701	4.78	4.89	4.61	4.71	63100	4.71	down	down	correct
QNST.US	QuinStreet Inc	20260701	14.87	15.475	14.82	15.32	770223	15.32	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260701	30.39	30.64	30.15	30.36	315100	30.36	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260701	1.24	1.3	1.24	1.24	18000	1.24
QRVO.US	Qorvo Inc	20260701	92.88	93.76	90.55	90.88	1272400	90.88	down	down	correct
QSI.US	Quantum	20260701	0.88	0.964	0.879	0.924	5506500	0.924	up	up	correct
QTRX.US	Quanterix Corporation	20260701	4.29	4.48	4.25	4.34	540800	4.34	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260701	9.69	10.02	9.41	9.43	11491000	9.43	down	down	correct
QUIK.US	QuickLogic Corporation	20260701	19.17	19.29	17.725	17.88	311265	17.88	down	down	correct
QURE.US	uniQure N.V	20260701	46.2	47.555	45.12	45.17	1092900	45.17	down	up	incorrect
RAIL.US	FreightCar America Inc	20260701	9.74	9.86	9.47	9.6	228300	9.6	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260701	1.94	2.09	1.9	1.98	30800	1.98	up	up	correct
RAM.US	Aries I Acquisition Corp	20260701	21.52	22.24	20.17	20.24	25635000	20.24	down	down	correct
RAND.US	Rand Capital Corporation	20260701	10.2	10.2	10.2	10.2	731	10.2
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260701	0.768	0.78	0.748	0.768	472800	0.768
RARE.US	Ultragenyx Pharmaceutical Inc	20260701	33.13	33.49	32.335	32.38	2635800	32.38	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260701	3.24	3.4	3.24	3.3	20400	3.3	up	down	incorrect
RBB.US	RBB Bancorp	20260701	27.31	27.95	27.31	27.92	271000	27.92	up	up	correct
RBBN.US	Ribbon Communications Inc	20260701	2.3	2.4	2.3	2.35	614200	2.35	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260701	90.43	92.9	90.195	92.81	94860	92.81	up	up	correct
RBCN.US	Rubicon Technology Inc	20260701	5.8	5.8	5.8	5.8	70	5.8
RBKB.US	Rhinebeck Bancorp Inc	20260701	17.44	17.61	17.2599	17.2599	20257	12.355	down	down	correct
RCAT.US	Red Cat Holdings Inc	20260701	10.56	11.35	10.523	10.55	13507900	10.55	down	down	correct
RCEL.US	AVITA Medical Inc	20260701	4.16	4.85	4.15	4.67	611900	4.67	up	up	correct
RCILX.US	RCILX	20260701	8.85	8.85	8.85	8.85	0	8.85
RCKT.US	Rocket Pharmaceuticals Inc	20260701	3.45	3.545	3.33	3.52	3023100	3.52	up	up	correct
RCKY.US	Rocky Brands Inc	20260701	41.29	42.095	40.915	41.84	69291	41.84	up	up	correct
RCMT.US	RCM Technologies Inc	20260701	28.23	29.05	28.22	28.93	39900	28.93	up	up	correct
RCON.US	Recon Technology Ltd	20260701	0.43	0.46	0.43	0.44	40800	0.44	up	down	incorrect
RDCM.US	RADCOM Ltd	20260701	14.15	14.87	14.01	14.37	191000	14.37	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260701	0.85	0.9	0.81	0.83	50900	0.83	down	down	correct
RDI.US	Reading International Inc	20260701	1.29	1.31	1.28	1.31	18100	1.31	up	up	correct
RDIB.US	Reading International Inc	20260701	8.51	8.51	8.51	8.51	153	8.51
RDNT.US	RadNet Inc	20260701	62	65.67	61.83	65.62	1032600	65.62	up	up	correct
RDVT.US	Red Violet Inc	20260701	64.2	67.68	63.985	65.49	221200	65.49	up	up	correct
RDWR.US	Radware Ltd	20260701	31.12	31.46	30.63	30.76	108000	30.76	down	down	correct
REAL.US	The RealReal Inc	20260701	11.78	12.24	11.731	12.2	2123500	12.2	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260701	1.82	2.03	1.7812	1.98	6158326	1.98	up	up	correct
REE.US	REE Automotive Ltd.	20260701	0.201	0.226	0.194	0.213	197700	0.213	up	up	correct
REED.US	Reed's Inc	20260701	1.31	1.31	1.21	1.29	17000	1.29	down	down	correct
REFR.US	Research Frontiers Incorporated	20260701	0.52	0.59	0.5	0.53	86100	0.53	up	up	correct
REG.US	Regency Centers Corporation	20260701	79.84	80.15	79.07	79.37	1701100	79.37	down	up	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20260701	629.9	632.85	623.89	624.72	1170600	624.72	down	down	correct
REKR.US	Rekor Systems Inc	20260701	0.699	0.74	0.695	0.716	1398200	0.716	up	up	correct
RELL.US	Richardson Electronics Ltd	20260701	18.72	19.17	18.33	18.77	109300	18.77	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260701	22.61	24.02	22.54	22.95	4701800	22.95	up	up	correct
REPL.US	Replimune Group Inc	20260701	11.1	11.7	11.04	11.22	2975600	11.22	up	up	correct
RETO.US	ReTo Eco	20260701	2.53	2.6999	2.5152	2.5152	188	2.5152	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260701	26.85	27.255	26.85	27.13	1312000	27.13	up	up	correct
RFIL.US	RF Industries Ltd	20260701	21.04	21.3	19.58	19.85	267564	19.85	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260701	6.09	8.778	6	8.03	2566600	8.03	up	up	correct
RGCO.US	RGC Resources Inc	20260701	23.89	24.49	23.89	24.27	7200	24.0706	up	up	correct
RGEN.US	Repligen Corporation	20260701	137.15	140.62	134.68	138.99	1161900	138.99	up	up	correct
RGLD.US	Royal Gold Inc	20260701	200.97	205.13	198.54	198.79	825500	198.315	down	down	correct
RGNX.US	REGENXBIO Inc	20260701	11.89	13.68	11.89	13.09	4537700	13.09	up	up	correct
RGP.US	Resources Connection Inc	20260701	4.28	4.53	4.27	4.49	413816	4.49	up	up	correct
RIBT.US	RiceBran Technologies	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260701	27.46	28.16	27.34	27.74	44000	27.74	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260701	38.85	39.57	38.24	38.29	274286	38.29	down	down	correct
RILY.US	B. Riley Financial Inc	20260701	7.92	8.86	7.92	8.81	1535800	8.81	up	up	correct
RILYN.US	B. Riley Financial Inc	20260701	24.91	24.97	24.91	24.94	15900	24.5359	up	up	correct
RILYP.US	B. Riley Financial Inc	20260701	13.8	14.5	13.5	13.6	65900	13.6	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260701	20.55	20.93	20.53	20.61	31100	20.2395	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260701	18.39	18.77	18.39	18.65	8283	18.3312	up	up	correct
RIOT.US	Riot Blockchain Inc	20260701	26.865	26.88	23.722	23.96	21716100	23.96	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260701	17.28	17.8	17.07	17.18	26987000	17.18	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260701	0.68	0.749	0.63	0.749	154200	0.749	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260701	101.195	107.6	97.62	100.07	21668000	100.07	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260701	18.43	18.997	17.67	17.76	3360800	17.76	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260701	6.88	6.97	6.3	6.39	2143171	6.39	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260701	16.25	16.25	15.79	15.94	19900	15.94	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260701	15.98	16.25	14.44	15.59	50000	15.59	down	down	correct
RMBS.US	Rambus Inc	20260701	127.66	132.35	123.27	123.83	3615500	123.83	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260701	0.9	1.13	0.9	1.07	297200	1.07	up	up	correct
RMNI.US	Rimini Street Inc	20260701	4.29	4.55	4.28	4.5	573900	4.5	up	up	correct
RMR.US	The RMR Group Inc	20260701	20.52	20.785	20.45	20.54	122500	20.0922	up	up	correct
RMTI.US	Rockwell Medical Inc	20260701	5.21	5.69	5.19	5.19	75030	5.19	down	down	correct
RNA.US	Avidity Biosciences Inc	20260701	13.43	13.8	13.26	13.3	150363	13.3	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260701	6.25	7.97	6.15	7.65	69172	7.65	up	up	correct
RNST.US	Renasant Corporation	20260701	42.8	43.92	42.47	43.66	727400	43.66	up	up	correct
RNW.US	Renew Energy Global PLC	20260701	6.24	6.38	6.18	6.18	1195000	6.18	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260701	0.003	0.004	0.002	0.004	68000	0.004	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260701	0.99	0.99	0.932	0.955	174100	0.955	down	down	correct
ROAD.US	Construction Partners Inc	20260701	117.01	117.01	103.06	109.1	1665700	109.1	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260701	45.2	45.7	44.34	45.31	402300	45.31	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260701	35.75	35.84	34.58	35.03	4370600	35.03	down	up	incorrect
ROKU.US	Roku Inc	20260701	138.88	141.8	138.88	140.51	5078700	140.51	up	down	incorrect
ROOT.US	Root Inc	20260701	56.47	60.83	56.33	60.01	393600	60.01	up	down	incorrect
ROST.US	Ross Stores Inc	20260701	212.66	213.5	210.15	211.9	2257300	211.9	down	down	correct
RPAY.US	Repay Holdings Corporation	20260701	4.24	4.348	4.185	4.2	812600	4.2	down	down	correct
RPD.US	Rapid7 Inc	20260701	8.35	9.17	8.35	8.97	3625400	8.97	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260701	1.75	1.755	1.7	1.71	100600	1.71	down	down	correct
RPRX.US	Royalty Pharma plc	20260701	56.09	56.3	55.335	55.78	2521300	55.78	down	down	correct
RRBI.US	Red River Bancshares Inc	20260701	91.12	95.2	91.12	94.52	101500	94.52	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260701	7.94	7.99	7.59	7.73	284900	7.73	down	down	correct
RRR.US	Red Rock Resorts Inc	20260701	65	65.25	64.06	64.19	820700	64.19	down	down	correct
RSSS.US	Research Solutions Inc	20260701	2.31	2.43	2.3	2.41	41200	2.41	up	up	correct
RSVR.US	Reservoir Media Inc	20260701	10.1	10.32	10.03	10.31	52800	10.31	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260701	0.17	0.17	0.17	0.17	0	0.17
RUN.US	Sunrun Inc	20260701	13.1	13.935	12.97	13.11	6717900	13.11	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260701	73.06	73.06	71.74	71.97	466100	71.97	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260701	76.51	76.9	74.87	75.2	74800	75.2	down	down	correct
RVMD.US	Revolution Medicines Inc	20260701	185.49	188.46	182.82	187.51	2079300	187.51	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260701	0.6598	0.6598	0.6156	0.6576	37625	0.6576	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260701	5.47	5.56	5.42	5.43	63600	5.4094	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260701	5.63	5.73	5.57	5.6	814300	5.6	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260701	3.65	4.04	3.61	3.67	35726800	3.67	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260701	4.86	5.225	4.85	5.17	1729510	5.17	up	up	correct
RXT.US	Rackspace Technology Inc	20260701	6.54	6.945	6.285	6.49	11803106	6.49	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260701	63.73	63.81	62.84	63.48	752300	63.48	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260701	111.07	114.585	110.01	110.41	999200	110.41	down	down	correct
RZLT.US	Rezolute Inc	20260701	5.19	5.42	4.86	4.95	2428100	4.95	down	down	correct
SABR.US	Sabre Corporation	20260701	2.1	2.2	2.1	2.12	5961400	2.12	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260701	3.9	3.93	3.81	3.88	304300	3.88	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260701	0.0079	0.0104	0.0079	0.0104	37604	0.0104	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260701	75.23	76.93	75.23	76.26	158600	76.26	up	up	correct
SAIA.US	Saia Inc	20260701	427.74	429.5	410.14	418.15	428900	418.15	down	up	incorrect
SALM.US	Salem Media Group Inc	20260701	0.9625	0.98	0.96	0.973	6562	0.973	up	down	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20260701	10.02	10.48	10.01	10.37	126500	10.37	up	up	correct
SANA.US	Sana Biotechnology Inc	20260701	3.48	3.63	3.435	3.56	2876400	3.56	up	up	correct
SANM.US	Sanmina Corporation	20260701	245.81	250.27	240.08	246.39	658500	246.39	up	up	correct
SANW.US	S&W Seed Company	20260701	0.0012	0.0012	0.0012	0.0012	177	0.0012
SBAC.US	SBA Communications Corporation	20260701	177.79	181.65	176.18	180.75	1215500	180.75	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260701	33.3	34.1	33.22	33.98	1177100	33.98	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260701	4.81	5.21	4.81	5.17	12322400	5.17	up	up	correct
SBFG.US	SB Financial Group Inc	20260701	25.44	25.73	23.89	25.59	48800	25.59	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260701	14.36	15.28	14.2901	15.09	631000	15.09	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260701	24.95	25.34	24.78	24.81	918712	24.81	down	down	correct
SBNY.US	Signature Bank	20260701	0.335	0.44	0.335	0.44	2700	0.44	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260701	19.63	19.77	19.6	19.68	3728300	19.68	up	up	correct
SBSI.US	Southside Bancshares Inc	20260701	35.39	35.75	35.03	35.61	136800	35.61	up	up	correct
SBUX.US	Starbucks Corporation	20260701	102.44	103.76	101.4	103.39	7464100	103.39	up	up	correct
SCHL.US	Scholastic Corporation	20260701	45.77	48.07	45.59	47.34	288600	47.34	up	up	correct
SCKT.US	Socket Mobile Inc	20260701	0.64	0.67	0.61	0.66	458200	0.66	up	up	correct
SCOR.US	comScore Inc	20260701	7.38	7.5	7.14	7.29	7083	7.29	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260701	0.0005	0.0005	0.0005	0.0005	25000	0.0005
SCSC.US	ScanSource Inc	20260701	52.725	53.14	52.23	52.36	206576	52.36	down	down	correct
SCVL.US	Shoe Carnival Inc	20260701	14.88	15.295	14.79	15.1	404029	14.9299	up	up	correct
SCYX.US	SCYNEXIS Inc	20260701	4.09	4.46	4.07	4.23	115572	4.23	up	up	correct
SDGR.US	Schrödinger Inc	20260701	16.42	17.065	15.87	16.39	2053100	16.39	down	down	correct
SEAC.US	SeaChange International Inc	20260701	5	5	5	5	0	5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260701	6.52	6.76	6.07	6.62	71400	6.62	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260701	0.041	0.041	0.041	0.041	0	0.041
SEDG.US	SolarEdge Technologies Inc	20260701	57.495	59.92	55.03	56	2252000	56	down	down	correct
SEED.US	Origin Agritech Limited	20260701	1.02	1.09	1.02	1.08	19500	1.08	up	up	correct
SEER.US	Seer Inc	20260701	1.7	1.715	1.625	1.63	522264	1.63	down	down	correct
SEIC.US	SEI Investments Company	20260701	87.71	91.06	87.66	90.05	577600	90.05	up	up	correct
SELF.US	Global Self Storage Inc	20260701	5.21	5.27	5.12	5.25	14400	5.25	up	up	correct
SENEA.US	Seneca Foods Corporation	20260701	174.04	182.55	172.41	181.65	142700	181.65	up	up	correct
SENEB.US	Seneca Foods Corporation	20260701	158.5	158.5	158.5	158.5	26	158.5
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260701	1.82	2.06	1.82	2.03	24300	2.03	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260701	43.2	44.75	43.2	44.75	6375	44.75	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260701	86.75	89.6	86.405	88.84	349900	88.84	up	up	correct
SFIX.US	Stitch Fix Inc	20260701	4.13	4.18	4	4.01	1623100	4.01	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260701	85.4	89.03	82.13	86.7	2598000	86.7	up	up	correct
SFNC.US	Simmons First National Corporation	20260701	22.7	23.37	22.61	23.22	1395100	23.22	up	up	correct
SFST.US	Southern First Bancshares Inc	20260701	61.32	62.6	61.03	62.49	98500	62.49	up	up	correct
SGA.US	Saga Communications Inc	20260701	8.99	9.45	8.89	9.3	15800	9.3	up	up	correct
SGC.US	Superior Group of Companies Inc	20260701	13.15	13.33	12.85	13.14	41000	13.14	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260701	5.39	5.6	5.25	5.44	209200	5.44	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260701	12.5	13.09	12.38	12.41	1602500	12.41	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20260701	0.074	0.074	0.074	0.074	28502598	0.074
SGRP.US	SPAR Group Inc	20260701	0.79	0.87	0.79	0.84	20900	0.84	up	down	incorrect
SGRY.US	Surgery Partners Inc	20260701	16.79	17.04	16.58	16.6	1121600	16.6	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20260701	22.9	23.58	22.9	23.4	177551	23.4	up	up	correct
SHC.US	Sotera Health Company	20260701	17.75	18.11	17.72	17.75	3262000	17.75
SHEN.US	Shenandoah Telecommunications Company	20260701	15.11	15.32	14.57	14.6	398400	14.6	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260701	13.55	13.75	13.33	13.34	218600	13.34	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260701	9.67	10.705	9.66	10.12	5471200	10.12	up	down	incorrect
SHO.US	PI	20260701	20.71	21.25	20.71	21.25	3015	21.25	up	down	incorrect
SHOO.US	Steven Madden Ltd	20260701	42.19	42.64	41.18	41.58	1088700	41.58	down	up	incorrect
SIBN.US	SI	20260701	16.57	17.12	16.53	16.8	739471	16.8	up	up	correct
SIEB.US	Siebert Financial Corp	20260701	1.64	1.72	1.64	1.7	23444	1.7	up	up	correct
SIFY.US	Sify Technologies Limited	20260701	16.58	16.88	16.28	16.61	62900	16.61	up	up	correct
SIGA.US	SIGA Technologies Inc	20260701	3.64	3.82	3.64	3.72	741400	3.72	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260701	97.69	98.68	97.23	98.02	631600	98.02	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260701	15.78	16.05	15.78	15.93	10200	15.93	up	up	correct
SILC.US	Silicom Ltd	20260701	47.37	48.01	43.5	44.18	186200	44.18	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260701	320	329.59	316.16	316.98	611500	316.98	down	down	correct
SINT.US	Sintx Technologies Inc	20260701	1.85	1.971	1.84	1.87	55000	1.87	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260701	29.34	30.32	28.85	29.95	4677100	29.95	up	up	correct
SISI.US	Shineco Inc	20260701	0.002	0.002	0.002	0.002	0	0.002
SITM.US	SiTime Corporation	20260701	727.5	733	695	703.84	298300	703.84	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260701	0.811	0.989	0.8	0.895	65000	0.895	up	down	incorrect
SKIN.US	The Beauty Health Company	20260701	0.693	0.79	0.67	0.718	613300	0.718	up	down	incorrect
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260701	1.1	1.14	1.065	1.11	254000	1.11	up	down	incorrect
SKYT.US	SkyWater Technology Inc	20260701	34.24	35.25	34.05	34.82	854655	34.82	up	down	incorrect
SKYW.US	SkyWest Inc	20260701	99.81	100.65	98.29	98.35	448500	98.35	down	up	incorrect
SLAB.US	Silicon Laboratories Inc	20260701	218.04	219.28	217.4	218.38	1329400	218.38	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20260701	10.04	10.21	9.76	10.2	2141174	10.2	up	up	correct
SLGL.US	Sol	20260701	75	75.13	71.45	71.99	20000	71.99	down	down	correct
SLGN.US	Silgan Holdings Inc	20260701	46.25	46.96	45.95	46.11	853300	46.11	down	down	correct
SLM.US	SLM Corporation	20260701	25.96	26.06	25.37	25.67	3583600	25.67	down	up	incorrect
SLMBP.US	SLM Corporation	20260701	74.42	74.9	74.01	74.11	3100	74.11	down	up	incorrect
SLN.US	Silence Therapeutics plc	20260701	10.82	11.06	10.22	10.5	719000	10.5	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20260701	4.01	4.2	4.01	4.02	6442	4.02	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20260701	1.31	1.39	1.24	1.26	14634100	1.26	down	up	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260701	11.15	11.24	10.795	11.02	45400	11.02	down	up	incorrect
SLP.US	Simulations Plus Inc	20260701	18.37	18.5	18.31	18.35	359500	18.35	down	down	correct
SLRC.US	SLR Investment Corp	20260701	12.34	12.6	12.34	12.45	388000	12.45	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260701	14.03	14.47	12.75	13.27	12270500	13.27	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260701	76.21	77.79	74.88	77.78	100900	77.78	up	up	correct
SMBK.US	SmartFinancial Inc	20260701	46.92	48.17	46.89	48.16	117300	48.16	up	up	correct
SMCI.US	Super Micro Computer Inc	20260701	28.28	28.63	27.48	27.65	52034200	27.65	down	down	correct
SMID.US	Smith	20260701	29.1	30.73	29.1	30.59	15200	30.59	up	up	correct
SMIT.US	Schmitt Industries Inc	20260701	0.0277	0.0277	0.0277	0.0277	0	0.0277
SMMT.US	Summit Therapeutics Inc	20260701	14.59	14.8	14.305	14.38	3908400	14.38	down	down	correct
SMPL.US	The Simply Good Foods Company	20260701	13.56	13.805	13.325	13.5	2027700	13.5	down	down	correct
SMSI.US	Smith Micro Software Inc	20260701	2.69	2.7	2.51	2.55	127600	2.55	down	down	correct
SMTC.US	Semtech Corporation	20260701	150.41	152.21	141.41	147.03	4417000	147.03	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20260701	23.63	24.5	23.5	24.27	36700	24.27	up	up	correct
SNAX.US	Stryve Foods Inc	20260701	0.0004	0.0004	0.0004	0.0004	240	0.0004
SNBR.US	Sleep Number Corporation	20260701	0.022	0.03	0.022	0.03	489440	0.03	up	up	correct
SND.US	Smart Sand Inc	20260701	4.99	5.1	4.71	4.73	645400	4.73	down	up	incorrect
SNDL.US	Sundial Growers Inc	20260701	1.35	1.42	1.35	1.37	1649700	1.37	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260701	22.02	22.29	20.7	20.89	2168800	20.89	down	down	correct
SNES.US	SenesTech Inc	20260701	1.53	1.53	1.42	1.47	76400	1.47	down	down	correct
SNEX.US	StoneX Group Inc	20260701	117.75	124.77	116.79	123.7401	1357028	82.4934	up	up	correct
SNFCA.US	Security National Financial Corporation	20260701	9.2705	9.4476	9.2571	9.3238	25036	8.8798	up	up	correct
SNGX.US	Soligenix Inc	20260701	0.41	0.41	0.4	0.4	548500	0.4	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260701	1.21	1.23	1.2	1.21	59600	1.21
SNPS.US	Synopsys Inc	20260701	454	464.46	453.41	454.53	1543200	454.53	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260701	24.18	24.375	22.5	23.66	114465	23.66	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20260701	1.99	2.09	1.92	1.97	5500	1.97	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260701	2.06	2.15	2.05	2.065	5000	2.065	up	up	correct
SNY.US	Sanofi	20260701	42.33	42.36	41.27	41.63	4521000	41.63	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260701	18.14	18.83	17.96	18.44	81179900	18.44	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260701	8.725	8.725	8.725	8.725	0	8.725
SOHON.US	Sotherly Hotels Inc	20260701	8.11	8.11	8.11	8.11	0	8.11
SOHOO.US	Sotherly Hotels Inc	20260701	3.16	3.16	3.16	3.16	0	3.16
SOHU.US	Sohu.com Limited	20260701	12.05	12.78	12.05	12.72	62800	12.72	up	up	correct
SONM.US	Sonim Technologies Inc	20260701	5.3	5.3	5.26	5.26	5000	5.26	down	down	correct
SONO.US	Sonos Inc	20260701	13.45	13.87	13.24	13.4	2476900	13.4	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260701	0.04	0.045	0.04	0.043	20708	0.043	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260701	5.78	5.9	5.48	5.59	427100	5.59	down	down	correct
SOTK.US	Sono	20260701	6.15	6.2399	5.75	5.88	56135	5.88	down	down	correct
SPCB.US	SuperCom Ltd	20260701	11.75	12.7	11.59	12.36	88200	12.36	up	up	correct
SPFI.US	South Plains Financial Inc	20260701	43.16	43.93	42.03	43.88	218400	43.88	up	up	correct
SPOK.US	Spok Holdings Inc	20260701	10.29	10.605	10.26	10.57	182703	10.57	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260701	53.04	54.94	50.86	52.545	53000	52.545	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20260701	2.21	2.265	2.21	2.22	397500	2.22	up	up	correct
SPSC.US	SPS Commerce Inc	20260701	59.76	59.93	58.03	58.29	671900	58.29	down	down	correct
SPT.US	Sprout Social Inc	20260701	7.66	8.24	7.66	7.99	1561100	7.99	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260701	1.34	1.386	1.3	1.3	353100	1.3	down	down	correct
SPWR.US	SunPower Corporation	20260701	0.695	0.729	0.66	0.662	2131200	0.662	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260701	2.65	2.65	2.52	2.52	5000	2.52	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260701	5.6	5.6	5.6	5.6	0	5.6
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260701	15.11	15.418	15.04	15.12	1298700	15.12	up	up	correct
SRAX.US	SRAX Inc	20260701	0.0008	0.0008	0.0008	0.0008	0	0.0008
SRCE.US	1st Source Corporation	20260701	81.76	83.56	80	83.31	165800	83.31	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260701	0.0004	0.001	0.0004	0.0005	218417	0.0005	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260701	18.23	18.41	17.45	18.2	3426200	18.2	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260701	60.94	60.94	60.94	60.94	0	60.94
SRRK.US	Scholar Rock Holding Corporation	20260701	54.79	55.02	52.84	52.84	1304400	52.84	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260701	3.04	3.07	3.02	3.03	46300	3.03	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20260701	26.08	26.21	24.5	25.52	92800	25.52	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20260701	0.017	0.017	0.017	0.017	0	0.017
SSB.US	South State Corporation	20260701	101.9	102.11	99.39	101.35	974300	101.35	down	down	correct
SSBI.US	Summit State Bank	20260701	13.77	13.78	13.52	13.55	11300	13.55	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260701	0.1	0.1	0.1	0.1	0	0.1
SSNC.US	SS&C Technologies Holdings Inc	20260701	61.91	64.18	61.91	63.91	2286800	63.91	up	up	correct
SSP.US	The E.W. Scripps Company	20260701	2.88	3.23	2.79	3.12	999100	3.12	up	up	correct
SSRM.US	SSR Mining Inc	20260701	28.1	30.01	28	28.83	3554900	28.83	up	down	incorrect
SSSS.US	SuRo Capital Corp	20260701	12.36	12.54	11.9	12.16	274512	12.16	down	up	incorrect
SSTI.US	ShotSpotter Inc	20260701	8.99	10.03	8.95	9.65	139400	9.65	up	down	incorrect
SSYS.US	Stratasys Ltd	20260701	8.42	8.65	8.4	8.48	447100	8.48	up	up	correct
STAA.US	STAAR Surgical Company	20260701	28.58	29.1	28.15	28.15	453000	28.15	down	down	correct
STAB.US	Statera Biopharma Inc	20260701	0.0001	0.0001	0.0001	0.0001	510	0.0001
STBA.US	S&T Bancorp Inc	20260701	49.23	50.22	49.06	49.92	264400	49.92	up	up	correct
STEP.US	StepStone Group Inc	20260701	41.8	42.365	40.4	40.655	978000	40.655	down	down	correct
STGW.US	MDC Partners Inc	20260701	7.5	7.73	7.44	7.58	3709600	7.58	up	up	correct
STIM.US	Neuronetics Inc	20260701	1.28	1.375	1.28	1.35	401700	1.35	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260701	1.99	2.1099	1.96	1.96	27606	1.96	down	down	correct
STLD.US	Steel Dynamics Inc	20260701	226.11	226.86	218.73	221.76	1392800	221.76	down	down	correct
STNE.US	StoneCo Ltd	20260701	10.78	11.3	10.76	10.99	3241000	10.99	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260701	32.63	33.5	32.085	32.71	1190600	32.71	up	up	correct
STRA.US	Strategic Education Inc	20260701	77.32	80	76.59	79.19	215800	79.19	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260701	84.99	89.25	84.86	87.46	2768924	86.9643	up	up	correct
STRL.US	Sterling Construction Company Inc	20260701	814.75	814.75	768.88	776.55	654500	776.55	down	down	correct
STRO.US	Sutro Biopharma Inc	20260701	32.99	33.39	29.485	30.24	473987	30.24	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20260701	11.01	11.01	10.61	10.73	6100	10.73	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20260701	9.75	9.9	9.75	9.9	400	9.9	up	up	correct
STRS.US	Stratus Properties Inc	20260701	28.75	29.1	28.59	28.76	33100	23.2398	up	up	correct
STRT.US	Strattec Security Corporation	20260701	81.45	84.26	79.09	82.69	83200	82.69	up	up	correct
STTK.US	Shattuck Labs Inc	20260701	7.035	7.22	6.34	6.51	1985400	6.51	down	down	correct
STX.US	Seagate Technology Holdings plc	20260701	896.74	936.65	886.2	915.19	3599800	915.19	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260701	7.91	8.38	7.88	8.3	97400	8.3	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260701	46.98	47.62	45.99	47.41	902200	47.41	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260701	0.385	0.427	0.37	0.415	70683900	0.415	up	down	incorrect
SVA.US	Sinovac Biotech Ltd	20260701	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260701	1.7	1.725	1.65	1.68	1883710	8.3512	down	up	incorrect
SVRA.US	Savara Inc	20260701	6.13	6.29	6	6.06	1511900	6.06	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260701	0.02	0.02	0.02	0.02	0	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260701	2.2	2.22	2.063	2.11	41400	2.11	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260701	0.03	0.03	0.0299	0.03	2400	0.03
SWBI.US	Smith & Wesson Brands Inc	20260701	14.87	15.44	14.86	15	660900	15	up	up	correct
SWIM.US	Latham Group Inc	20260701	6.46	6.625	6.37	6.49	455400	6.49	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20260701	67.17	68.57	65.47	65.93	6482700	65.93	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260701	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260701	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260701	2.15	2.52	2.13	2.46	47600	2.46	up	up	correct
SY.US	So	20260701	1.48	1.79	1.48	1.7	827700	1.7	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260701	76.76	78.71	76.73	78.27	234100	78.27	up	up	correct
SYBX.US	Synlogic Inc	20260701	0.6764	0.701	0.6764	0.701	4902	0.701	up	up	correct
SYNA.US	Synaptics Incorporated	20260701	121.55	128.06	121.55	126.68	1676500	126.68	up	up	correct
SYPR.US	Sypris Solutions Inc	20260701	2.41	2.55	2.34	2.36	43300	2.36	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260701	0.0001	0.0001	0.0001	0.0001	1329	0.0001
SZZLU.US	Sizzle Acquisition Corp. Unit	20260701	10.5	10.5	10.5	10.5	0	10.5
TACO.US	Del Taco Restaurants Inc	20260701	10.49	10.55	10.49	10.5	275100	10.5	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260701	5.8	5.97	5.54	5.61	89700	5.61	down	down	correct
TAIT.US	Taitron Components Incorporated	20260701	1.56	1.69	1.55	1.69	4657	1.69	up	up	correct
TAKMX.US	TAKMX	20260701	8.05	8.05	8.05	8.05	0	8.05
TALK.US	Talkspace Inc	20260701	5.2	5.2	5.185	5.2	2590100	5.2
TALKW.US	Talkspace Inc	20260701	0.0035	0.0035	0.0035	0.0035	0	0.0035
TANH.US	Tantech Holdings Ltd	20260701	0.36	0.414	0.36	0.376	592900	0.376	up	up	correct
TAOP.US	Taoping Inc	20260701	1.46	1.46	1.46	1.46	0	1.46
TARA.US	Protara Therapeutics Inc	20260701	3.8	4.045	3.765	4.04	1392200	4.04	up	down	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20260701	63.91	65.82	56.51	60.89	2981300	60.89	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260701	4.72	5.155	4.72	5.03	720724	5.03	up	up	correct
TATT.US	TAT Technologies Ltd	20260701	47.78	49.89	47.3	48.11	154100	48.11	up	down	incorrect
TAYD.US	Taylor Devices Inc	20260701	58.75	59.22	57.53	57.75	25000	57.75	down	down	correct
TBBK.US	The Bancorp Inc	20260701	62.9	66.36	62.75	64.54	662900	64.54	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260701	5.05	5.258	5.047	5.2	3560000	5.2	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260701	0.011	0.011	0.011	0.011	0	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260701	21.97	22.16	21.75	21.9	22200	21.7958	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
TBPH.US	Theravance Biopharma Inc	20260701	17.02	17.065	16.96	16.98	1320000	16.98	down	up	incorrect
TC.US	TuanChe ADR	20260701	5.14	6.33	3.57	4.8	65433200	4.8	down	up	incorrect
TCBI.US	Texas Capital Bancshares Inc	20260701	103.29	105.85	102.32	104.54	503700	104.54	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260701	20.51	20.54	20.35	20.35	5100	20.35	down	up	incorrect
TCBK.US	TriCo Bancshares	20260701	54.03	55	53.68	54.96	237673	54.96	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260701	17.6	17.95	17.565	17.95	600	17.95	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260701	40.39	41.43	39.98	40.92	167900	40.92	up	up	correct
TCCO.US	Technical Communications Corporation	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260701	29.78	30.89	29.78	30.65	210500	30.65	up	up	correct
TCOM.US	Trip.com Group Limited	20260701	39.82	41.57	39.79	41.08	2712200	41.08	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260701	3.35	3.5352	3.33	3.45	1273117	3.45	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260701	0.992	1.08	0.98	1.07	1680500	1.07	up	up	correct
TCX.US	Tucows Inc	20260701	13.47	13.88	13.46	13.78	29494	13.78	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260701	10.695	10.71	10.67	10.67	10098	10.67	down	down	correct
TDACU.US	Trident Acquisitions Corp	20260701	11.31	11.31	11.31	11.31	0	11.31
TDS.US	PV	20260701	18.54	18.8499	18.51	18.6	44883	18.6	up	up	correct
TDUP.US	ThredUp Inc	20260701	6.8	7.03	6.69	6.91	1522200	6.91	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260701	80.62	84.61	80.16	83.17	3674600	83.17	up	up	correct
TECH.US	Bio	20260701	70.78	71	70.56	71	12482200	71	up	up	correct
TELA.US	TELA Bio Inc	20260701	0.74	0.78	0.72	0.72	35900	0.72	down	down	correct
TENB.US	Tenable Holdings Inc	20260701	37.62	39.43	36.66	37.9	4424800	37.9	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260701	14.4	14.88	13.22	13.29	827200	13.29	down	down	correct
TER.US	Teradyne Inc	20260701	461	463.66	425.11	427.34	5465800	427.34	down	down	correct
TFC.US	PR	20260701	18.44	18.61	18.44	18.47	40709	18.47	up	up	correct
TFSL.US	TFS Financial Corporation	20260701	17.73	17.99	17.53	17.86	853100	17.86	up	up	correct
TGLS.US	Tecnoglass Inc	20260701	46.73	48.78	46.73	46.97	242900	46.97	up	up	correct
TGTX.US	TG Therapeutics Inc	20260701	55.1	55.44	53.5	53.52	2015900	53.52	down	down	correct
TH.US	Target Hospitality Corp	20260701	20.15	20.245	19.52	19.73	3056042	19.73	down	down	correct
THFF.US	First Financial Corporation	20260701	77.12	78.63	76.52	78.18	125414	78.18	up	up	correct
THRM.US	Gentherm Incorporated	20260701	34.11	34.855	33.82	34.27	258046	34.27	up	up	correct
THRY.US	Thryv Holdings Inc	20260701	3.99	4.358	3.975	4.13	674700	4.13	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20260701	89.35	91.75	88	90.49	3287600	89.7598	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20260701	4.37	4.7	4.37	4.62	2829300	4.62	up	up	correct
TIL.US	Instil Bio Inc	20260701	7.72	7.81	7.53	7.69	15255	7.69	down	down	correct
TILE.US	Interface Inc	20260701	36.51	36.66	35.75	35.94	434500	35.94	down	down	correct
TIPT.US	Tiptree Inc	20260701	17.92	18.61	17.92	18.44	236200	18.44	up	up	correct
TITN.US	Titan Machinery Inc	20260701	21.12	21.12	19.95	20.09	193100	20.09	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260701	5.71	6.04	5.655	5.88	121900	5.88	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260701	2.36	2.4	2.3	2.37	10700	2.37	up	up	correct
TLRY.US	Tilray Inc	20260701	4.43	4.58	4.28	4.43	4205800	4.43
TLS.US	Telos Corporation	20260701	4.67	5.03	4.66	4.9	613000	4.9	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260701	1.28	1.29	1.17	1.23	146500	1.23	down	down	correct
TMC.US	TMC the metals company Inc	20260701	4.355	4.54	4.34	4.36	3610900	4.36	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260701	3.94	4.305	3.94	4.23	493400	4.23	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260701	0.15	0.15	0.112	0.15	62000	0.15
TMDX.US	TransMedics Group Inc	20260701	67.68	71.67	67.44	67.85	1058700	67.85	up	up	correct
TMUS.US	T	20260701	169.67	173.99	169.35	173.06	5941100	173.06	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20260701	15.1	15.765	15.1	15.75	1312700	15.75	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260701	30.64	31.285	28.7	28.73	4361000	28.73	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260701	12.84	12.97	12.29	12.44	288200	12.44	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260701	0.7356	0.75	0.722	0.7459	1238619	0.7459	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260701	5.36	5.615	5.36	5.51	1541900	5.51	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260701	0.0375	0.0415	0.0375	0.0415	3100	0.0415	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260701	0.85	0.85	0.81	0.84	33367	2.52	down	down	correct
TOPS.US	Top Ships Inc	20260701	0.78	0.8	0.75	0.78	154200	0.78
TOUR.US	Tuniu Corporation	20260701	5.105	5.277	4.7	4.735	7900	4.735	down	down	correct
TOWN.US	TowneBank	20260701	36.35	37.085	36.23	36.69	770711	36.69	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260701	1.09	1.131	1.09	1.11	45500	1.11	up	down	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260701	7.35	7.705	7.322	7.59	272600	7.59	up	down	incorrect
TREE.US	LendingTree Inc	20260701	44.09	45.93	44.09	44.8	302900	44.8	up	down	incorrect
TRIB.US	Trinity Biotech plc	20260701	0.012	0.012	0.0107	0.012	1235400	0.36
TRIN.US	Trinity Capital Inc	20260701	17.88	18.076	17.84	17.9	1033600	17.7276	up	up	correct
TRIP.US	TripAdvisor Inc	20260701	13.89	13.89	13.42	13.75	2819000	13.75	down	down	correct
TRMB.US	Trimble Inc	20260701	51.88	53.57	51.77	52.58	4416700	52.58	up	up	correct
TRMD.US	TORM plc	20260701	25.53	26.49	25.52	26.25	759600	26.25	up	up	correct
TRMK.US	Trustmark Corporation	20260701	46.22	47.17	46.1025	47.09	665384	47.09	up	up	correct
TRNS.US	Transcat Inc	20260701	92.83	94.12	89.53	92.71	214400	92.71	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260701	1.59	1.65	1.53	1.58	759300	1.58	down	down	correct
TROO.US	TROOPS Inc	20260701	2.53	2.68	2.45	2.58	186200	2.58	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260701	112.97	117.54	112.97	116.11	2185400	116.11	up	up	correct
TRS.US	TriMas Corporation	20260701	44.94	45.43	43.05	43.28	469600	43.28	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260701	54.95	56.15	54.69	55.74	137400	55.74	up	up	correct
TRTN.US	PE	20260701	18.35	18.5	18.35	18.48	5785	18.48	up	up	correct
TRUP.US	Trupanion Inc	20260701	25.25	26.545	25.23	26.15	463300	26.15	up	up	correct
TRVG.US	trivago N.V	20260701	5.46	5.7	5.36	5.42	210800	5.42	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260701	18.59	18.93	17.51	17.61	3050800	17.61	down	down	correct
TRVN.US	Trevena Inc	20260701	0.002	0.002	0.002	0.002	0	0.002
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260701	50.09	52	46.73	46.88	181100	46.88	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260701	45.46	45.635	44.79	45.4	49476	45.4	down	down	correct
TSCO.US	Tractor Supply Company	20260701	32.02	32.49	31.72	32.26	8870300	32.26	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260701	247	253.69	241.67	245.46	1168000	245.46	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260701	6.76	6.85	6.555	6.65	3059300	6.65	down	down	correct
TSLA.US	Tesla Inc	20260701	421.46	432.86	418.09	425.3	40127900	425.3	up	up	correct
TTD.US	The Trade Desk Inc	20260701	18.645	19.64	18.15	19.15	18777200	19.15	up	up	correct
TTEC.US	TTEC Holdings Inc	20260701	1.97	2.13	1.94	2.1	388300	2.1	up	up	correct
TTEK.US	Tetra Tech Inc	20260701	29.16	29.4	28.91	29.18	3276500	29.18	up	up	correct
TTGT.US	TechTarget Inc	20260701	3.62	4.14	3.62	4.07	486800	4.07	up	up	correct
TTMI.US	TTM Technologies Inc	20260701	180.5	182.97	173.6	179.7	2279600	179.7	down	down	correct
TTOO.US	T2 Biosystems Inc	20260701	0.001	0.002	0.0004	0.002	963	0.002	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260701	3	3	3	3	2006	3
TTWO.US	Take	20260701	252.53	253.2	248.14	250.32	2305200	250.32	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260701	3.34	3.34	3.05	3.15	220600	3.15	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260701	10.6	10.6	10.6	10.6	0	10.6
TVACW.US	Thayer Ventures Acquisition Corporation	20260701	0.71	0.71	0.5572	0.5572	392	0.5572	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260701	57.35	57.61	56.0365	56.34	1541000	56.34	down	down	correct
TW.US	Tradeweb Markets Inc	20260701	100.66	102.585	100.605	101.49	2490100	101.49	up	up	correct
TWIN.US	Twin Disc Incorporated	20260701	23.2	23.59	22.34	22.65	183500	22.65	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20260701	10.15	10.15	10.15	10.15	25300	10.15
TWST.US	Twist Bioscience Corporation	20260701	101.16	104.65	99.91	102.25	1501600	102.25	up	up	correct
TXG.US	10x Genomics Inc	20260701	38.54	40.08	37.65	39.05	3256000	39.05	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260701	2.21	2.32	2.08	2.16	36100	2.16	down	down	correct
TXN.US	Texas Instruments Incorporated	20260701	294.1	303.3	293.07	298.41	8737100	298.41	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260701	194.19	194.19	191.06	191.48	846700	191.48	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260701	31.92	32.3	29.265	29.41	762231	29.41	down	down	correct
TZOO.US	Travelzoo	20260701	11.76	12.39	11.76	12.11	182000	12.11	up	up	correct
UAL.US	United Airlines Holdings Inc	20260701	136.12	136.65	134.12	135.13	5075600	135.13	down	down	correct
UBCP.US	United Bancorp Inc	20260701	15.76	16.1	15.62	16	10900	16	up	up	correct
UBOH.US	United Bancshares Inc	20260701	38	38	38	38	0	38
UBSI.US	United Bankshares Inc	20260701	45.87	46.98	45.79	46.94	1223100	46.94	up	up	correct
UCL.US	uCloudlink Group Inc	20260701	0.9216	1.03	0.8978	0.9549	28019	0.9549	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260701	137.07	139.25	128.07	129.59	1499000	129.59	down	down	correct
UEIC.US	Universal Electronics Inc	20260701	4.765	4.8	4.3879	4.69	57309	4.69	down	down	correct
UFCS.US	United Fire Group Inc	20260701	52.46	53.81	51.4	53.42	144600	53.42	up	up	correct
UFPI.US	UFP Industries Inc	20260701	90.62	90.98	88.73	89.15	417200	89.15	down	down	correct
UFPT.US	UFP Technologies Inc	20260701	264.25	275.2	264.25	268.67	185000	268.67	up	up	correct
UG.US	United	20260701	7.14	7.14	6.96	7.06	4800	7.06	down	up	incorrect
UGRO.US	urban	20260701	1.84	1.93	1.6801	1.73	120613	1.73	down	up	incorrect
UHAL.US	AMERCO	20260701	65.04	66.78	64.98	66.46	219700	66.46	up	down	incorrect
UK.US	Ucommune International Ltd	20260701	2.03	2.09	2.02	2.07	16700	2.07	up	down	incorrect
ULBI.US	Ultralife Corporation	20260701	6.25	6.36	6.16	6.26	6700	6.26	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20260701	7.92	8.038	7.69	7.73	2375000	7.73	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20260701	14.59	15.85	14.59	15.32	33700	15.32	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20260701	450.5	456.91	445.5	454.78	774400	454.78	up	up	correct
UMBF.US	UMB Financial Corporation	20260701	142.76	146.6	141.57	145.65	680000	145.65	up	up	correct
UNB.US	Union Bankshares Inc	20260701	24.29	24.68	24.2	24.68	12800	24.68	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260701	4.57	5.3	4.45	5.28	6057800	5.28	up	up	correct
UNIT.US	Uniti Group Inc	20260701	11.34	11.41	11.035	11.17	1989000	11.17	down	down	correct
UNTY.US	Unity Bancorp Inc	20260701	59.02	59.82	58.44	59.2	49000	59.2	up	up	correct
UONE.US	Urban One Inc	20260701	5.4	5.54	5.34	5.34	12500	5.34	down	down	correct
UONEK.US	Urban One Inc	20260701	4.65	4.65	4.61	4.61	2200	4.61	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260701	6.225	6.65	4.98	5.56	1055484	5.56	down	down	correct
UPLD.US	Upland Software Inc	20260701	4.65	4.839	4.58	4.745	11300	4.745	up	up	correct
UPST.US	Upstart Holdings Inc	20260701	35.665	36.9	35.14	35.74	3716800	35.74	up	up	correct
UPWK.US	Upwork Inc	20260701	8.48	9.12	8.48	9.02	3552300	9.02	up	up	correct
URBN.US	Urban Outfitters Inc	20260701	70.95	71.92	69.3	70.57	813100	70.57	down	down	correct
URGN.US	UroGen Pharma Ltd	20260701	37.11	39.585	37.11	37.94	1133400	37.94	up	up	correct
UROY.US	Uranium Royalty Corp	20260701	2.77	2.893	2.77	2.78	2337900	2.78	up	up	correct
USAU.US	U.S. Gold Corp	20260701	15.31	16.16	15.28	15.68	254600	15.68	up	up	correct
USCB.US	US Century Bank	20260701	20.4	20.9	20.4	20.79	40500	20.79	up	up	correct
USEG.US	U.S. Energy Corp	20260701	1.095	1.11	1.07	1.08	1606980	1.08	down	down	correct
USIO.US	Usio Inc	20260701	2.57	2.62	2.49	2.55	319700	2.55	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260701	104.99	108.43	104.83	106.03	177593	106.03	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260701	14.12	14.12	14.12	14.12	0	14.12
UTHR.US	United Therapeutics Corporation	20260701	542.65	549.66	536.93	547.15	422600	547.15	up	up	correct
UTMD.US	Utah Medical Products Inc	20260701	70.881	72.25	70.63	70.63	9504	70.63	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260701	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260701	2.45	2.49	2.43	2.44	10200	2.44	down	down	correct
UVSP.US	Univest Financial Corporation	20260701	43.48	45.15	43.48	45.15	234100	45.15	up	up	correct
UXIN.US	Uxin Limited	20260701	1.55	2.16	1.55	1.94	2964300	1.94	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260701	45.07	45.73	45.07	45.73	4045	45.73	up	up	correct
VALN.US	Valneva SE	20260701	5.25	5.46	5.09	5.09	21000	5.09	down	down	correct
VALU.US	Value Line Inc	20260701	39.75	40.5	39.4	40.5	3900	40.5	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260701	0.0148	0.0148	0.0148	0.0148	284	0.0148
VBNK.US	VersaBank Common Shares	20260701	23.21	24.42	22.99	23.72	265000	23.701	up	up	correct
VC.US	Visteon Corporation	20260701	98.74	100.42	97.96	99.02	722300	99.02	up	up	correct
VCEL.US	Vericel Corporation	20260701	44.65	45.82	44.33	45.15	613500	45.15	up	up	correct
VCMIX.US	Versus Capital Multi	20260701	23.53	23.53	23.53	23.53	0	23.292
VCNX.US	Vaccinex Inc	20260701	1.02	1.02	1.02	1.02	0	1.02
VCRRX.US	Versus Capital Real Assets Fund LLC	20260701	28.99	28.99	28.99	28.99	0	28.99
VCTR.US	Victory Capital Holdings Inc	20260701	84.25	87.46	84.24	85.73	309500	85.73	up	up	correct
VCYT.US	Veracyte Inc	20260701	58.99	60.71	58.75	59.85	1229800	59.85	up	up	correct
VECO.US	Veeco Instruments Inc	20260701	73.46	73.69	69.01	70.52	1080900	70.52	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260701	5.378	6.19	5.05	5.72	33600	5.72	up	down	incorrect
VELO.US	Velocity Acquisition Corp	20260701	17	17.665	16.02	16.08	2002500	16.08	down	down	correct
VEON.US	VEON Ltd	20260701	52	52.56	51.31	52.31	68800	52.31	up	up	correct
VERA.US	Vera Therapeutics Inc	20260701	42.78	43.16	42.29	42.66	1075700	42.66	down	down	correct
VERB.US	Verb Technology Company Inc	20260701	2.96	3.47	2.82	2.91	2659959	2.91	down	down	correct
VERI.US	Veritone Inc	20260701	1.36	1.54	1.36	1.44	2957500	1.44	up	up	correct
VERU.US	Veru Inc	20260701	3.13	3.35	3.08	3.16	337400	3.16	up	up	correct
VERX.US	Vertex Inc	20260701	11.93	12.65	11.93	12.52	2575500	12.52	up	up	correct
VFF.US	Village Farms International Inc	20260701	2	2.0675	1.96	1.99	1155325	1.99	down	down	correct
VFLEX.US	VFLEX	20260701	27.79	27.79	27.79	27.79	0	27.79
VG.US	Vonage Holdings Corp	20260701	11.07	11.33	10.86	11.03	8452000	11.03	down	down	correct
VIA.US	Via Renewables Inc	20260701	18.65	19.67	18.485	18.96	868400	18.96	up	up	correct
VIASP.US	Via Renewables Inc	20260701	25.62	25.62	25.62	25.62	0	25.62
VIAV.US	Viavi Solutions Inc	20260701	46.25	47.98	44.93	47.07	5432900	47.07	up	up	correct
VICR.US	Vicor Corporation	20260701	367.45	367.67	345.83	350.21	667600	350.21	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20260701	9.71	9.96	9.705	9.84	37167	9.84	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260701	0.79	0.85	0.79	0.83	422200	0.83	up	up	correct
VIR.US	Vir Biotechnology Inc	20260701	10.18	10.325	9.51	9.56	1905100	9.56	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260701	6.14	6.5	6.11	6.49	86800	6.49	up	up	correct
VIRT.US	Virtu Financial Inc	20260701	63.06	63.06	61.06	61.73	927000	61.73	down	down	correct
VISL.US	Vislink Technologies Inc	20260701	2.91	2.99	2.91	2.99	700	2.99	up	up	correct
VITL.US	Vital Farms Inc	20260701	11.71	12.395	11.49	12.31	1725000	12.31	up	up	correct
VIVE.US	Viveve Medical Inc	20260701	0.0002	0.0002	0.0002	0.0002	460	0.0002
VIVO.US	Meridian Bioscience Inc	20260701	5.05	5.2	4.72	4.96	1284900	4.96	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260701	38.945	39.665	36.96	37.48	3109100	37.48	down	down	correct
VLGEA.US	Village Super Market Inc	20260701	42.21	42.75	41.9	42.65	46700	42.4	up	up	correct
VLN.US	WT	20260701	0.04	0.04	0.0212	0.0212	12785	0.0212	down	down	correct
VLY.US	Valley National Bancorp	20260701	14.65	14.93	14.64	14.8	5670800	14.8	up	up	correct
VLYPO.US	Valley National Bancorp	20260701	24.9	25	24.6	24.9	18700	24.9
VLYPP.US	Valley National Bancorp	20260701	24.65	24.78	24.65	24.78	5400	24.78	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260701	1.775	1.79	1.52	1.58	14821200	1.58	down	down	correct
VMD.US	Viemed Healthcare Inc	20260701	11.45	11.86	11.43	11.74	269200	11.74	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260701	6.09	6.15	5.96	6.05	752800	6.05	down	down	correct
VNET.US	21Vianet Group Inc	20260701	8.31	9.12	8.11	8.81	9762300	8.81	up	up	correct
VNO.US	PO	20260701	14.61	14.89	14.61	14.805	16311	14.805	up	up	correct
VNOM.US	Viper Energy Partners LP	20260701	42.45	42.82	41.13	41.22	1941800	41.22	down	down	correct
VOD.US	Vodafone Group Plc	20260701	12.91	13.07	12.88	13.01	5460500	13.01	up	up	correct
VOR.US	Vor Biopharma Inc	20260701	18.39	19.13	17.98	18.39	1388800	18.39
VRA.US	Vera Bradley Inc	20260701	3.93	4.01	3.85	3.88	271700	3.88	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260701	6.135	6.2	5.72	5.94	35400	5.94	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20260701	18.95	19.34	18.425	18.48	3267000	18.48	down	down	correct
VREX.US	Varex Imaging Corporation	20260701	10.42	10.71	10.42	10.68	416200	10.68	up	up	correct
VRM.US	Vroom Inc	20260701	7.6	8.14	7.33	8.05	29500	8.05	up	up	correct
VRME.US	VerifyMe Inc	20260701	0.6002	0.6299	0.6	0.61	57000	0.61	up	up	correct
VRNS.US	Varonis Systems Inc	20260701	42.77	43.34	41.85	41.89	2203300	41.89	down	up	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20260701	0.0111	0.0111	0.0111	0.0111	0	0.0111
VRRM.US	Verra Mobility Corporation	20260701	4.31	4.41	4.2	4.22	5099500	4.22	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20260701	181.68	188.01	179.61	183.72	3279600	183.72	up	down	incorrect
VRSN.US	VeriSign Inc	20260701	255.83	259.73	254.31	255.9	635700	255.9	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260701	143.96	150	143.96	145.16	131100	145.16	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260701	502.71	502.71	494.8	498.01	1444300	498.01	down	down	correct
VS.US	Versus Systems Inc	20260701	1.29	1.38	1.28	1.36	26400	1.36	up	up	correct
VSAT.US	Viasat Inc	20260701	88.97	93.03	82.2	83.02	7082700	83.02	down	down	correct
VSEC.US	VSE Corporation	20260701	228.69	234.6	223.22	228.75	552237	228.6403	up	up	correct
VSLYX.US	If Inv Snr Fnd Y	20260701	5.44	5.44	5.44	5.44	0	5.44
VSTM.US	Verastem Inc	20260701	3.85	4.14	3.84	4.1	2186500	4.1	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260701	0.22	0.27	0.21	0.24	14578200	0.24	up	up	correct
VTRS.US	Viatris Inc	20260701	16.03	16.34	15.92	16.18	13488300	16.18	up	up	correct
VTSI.US	VirTra Inc	20260701	3.15	3.25	3.11	3.2	44200	3.2	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260701	37.79	37.79	34.71	35.05	50900	35.05	down	down	correct
VUZI.US	Vuzix Corporation	20260701	2.81	2.91	2.75	2.77	672000	2.77	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260701	0.47	0.526	0.46	0.498	475900	0.498	up	up	correct
VXRT.US	Vaxart Inc	20260701	0.61	0.61	0.53	0.61	191600	0.61
VYGR.US	Voyager Therapeutics Inc	20260701	3.5	3.61	3.45	3.6	543000	3.6	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260701	0.65	0.6949	0.65	0.681	693034	0.3845	up	up	correct
WABC.US	Westamerica Bancorporation	20260701	58.89	60.27	58.47	60.08	344320	60.08	up	up	correct
WAFD.US	Washington Federal Inc	20260701	38.41	39.21	38.28	39.04	945800	39.04	up	up	correct
WAFDP.US	Washington Federal Inc	20260701	16.23	16.38	16.23	16.29	18100	16.29	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260701	1.53	1.56	1.53	1.54	2300	1.54	up	up	correct
WAL.US	PA	20260701	23.87	23.98	23.87	23.97	2721	23.97	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260701	1.74	1.825	1.64	1.74	586800	1.74
WALDW.US	Waldencast Acquisition Corp	20260701	0.042	0.047	0.036	0.047	1500	0.047	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260701	35.81	36.9	35.81	36.54	247778	36.54	up	up	correct
WATT.US	Energous Corporation	20260701	23.78	24.33	22.53	23.89	218200	23.89	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260701	8.82	8.935	8.48	8.52	31100	8.52	down	down	correct
WB.US	Weibo Corporation	20260701	7.25	7.49	7.25	7.44	1515200	7.44	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260701	32.63	33.69	32.63	33.19	747100	33.19	up	down	incorrect
WDAY.US	Workday Inc	20260701	128.76	131.3	126.08	130.27	3564000	130.27	up	down	incorrect
WDC.US	Western Digital Corporation	20260701	604.56	617.39	585.8	598.37	7934200	598.37	down	down	correct
WDFC.US	WD	20260701	243.64	245.16	240.87	241.43	129700	240.4694	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260701	0.42	0.42	0.42	0.42	0	0.42
WEN.US	The Wendy's Company	20260701	8.28	8.98	8.2	8.94	30143600	8.94	up	up	correct
WERN.US	Werner Enterprises Inc	20260701	44.25	44.52	42.87	43.82	1129359	43.678	down	down	correct
WEYS.US	Weyco Group Inc	20260701	39.42	39.9	38.54	39.89	20500	39.89	up	up	correct
WFC.US	PD	20260701	16.7	16.83	16.7	16.77	55915	16.77	up	up	correct
WFCF.US	Where Food Comes From Inc	20260701	13.43	20	12.75	14.72	160000	14.72	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20260701	16.84	16.84	16.84	16.84	0	16.84
WFRD.US	Weatherford International plc Ordinary Shares	20260701	80.37	81.72	79.79	80.21	1654000	80.21	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260701	6.66	6.85	6.63	6.78	41600	6.78	up	up	correct
WHLM.US	Wilhelmina International Inc	20260701	0.5	0.5	0.5	0.5	1000	0.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260701	1.28	1.28	0.984	0.99	2777900	0.99	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260701	35.99	35.99	35.99	35.99	0	35.99
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260701	10.01	10.12	10	10	13800	10	down	down	correct
WILC.US	G. Willi	20260701	33.44	33.44	32.35	32.75	1900	32.75	down	up	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20260701	1.51	1.535	1.49	1.5	21100	1.5	down	up	incorrect
WINA.US	Winmark Corporation	20260701	423.78	430	419.68	420.09	46000	420.09	down	up	incorrect
WING.US	Wingstop Inc	20260701	176.14	177	172.155	174.97	1883900	174.97	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20260701	0.01	0.01	0.01	0.01	1300	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260701	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260701	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260701	46	50.24	45.8	48.88	1249400	48.88	up	up	correct
WKEY.US	WISeKey International Holding AG	20260701	7.3	7.36	7	7.02	62400	7.02	down	down	correct
WKHS.US	Workhorse Group Inc	20260701	3.03	3.34	2.885	2.94	239500	2.94	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260701	1.11	1.12	0.916	0.916	1480300	0.916	down	down	correct
WLDN.US	Willdan Group Inc	20260701	79.59	79.59	77.92	78.06	419100	78.06	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20260701	226.64	230.33	220.3	227.01	517618	75.6699	up	up	correct
WMG.US	Warner Music Group Corp	20260701	27.24	28.15	27.16	27.7	2919700	27.7	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260701	14.4	14.68	14.22	14.67	50300	14.67	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260701	3.81	3.81	3.52	3.67	43200	3.67	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260701	2.75	2.8	2.69	2.72	1136300	2.72	down	down	correct
WORX.US	SCWorx Corp	20260701	0.35	0.35	0.35	0.35	6	0.35
WPRT.US	Westport Fuel Systems Inc	20260701	2.22	2.25	2.1	2.12	127400	2.12	down	down	correct
WRAP.US	Wrap Technologies Inc	20260701	1.29	1.495	1.26	1.48	395300	1.48	up	up	correct
WRLD.US	World Acceptance Corporation	20260701	225.01	226.91	215.86	219.46	116700	219.46	down	down	correct
WSBC.US	WesBanco Inc	20260701	39.19	40.04	39.06	39.95	1275400	39.95	up	up	correct
WSBF.US	Waterstone Financial Inc	20260701	20.71	20.93	20.2	20.89	100100	20.7128	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260701	28.55	29.025	27.29	27.36	2299300	27.36	down	down	correct
WSFS.US	WSFS Financial Corporation	20260701	76.88	78.79	76.88	78.47	492000	78.47	up	up	correct
WTBA.US	West Bancorporation Inc	20260701	26.65	27.62	26.65	27.41	46600	27.41	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260701	0.0548	0.0548	0.04	0.054	107477	0.054	down	down	correct
WTFC.US	Wintrust Financial Corporation	20260701	160.45	163.2	159.99	162.79	467600	162.79	up	up	correct
WTW.US	Weight Watchers International Inc	20260701	263.94	276.86	263.15	275.04	695000	275.04	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260701	5.81	5.99	5.79	5.84	3150200	5.84	up	up	correct
WVFC.US	WVS Financial Corp	20260701	16.3	16.35	16.3	16.3	800	16.3
WVVI.US	Willamette Valley Vineyards Inc	20260701	2.78	2.8	2.7	2.7	10100	2.7	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20260701	2.58	2.6	2.58	2.6	400	2.6	up	down	incorrect
WW.US	WW International Inc	20260701	15.78	16.984	15.78	16.22	133900	16.22	up	down	incorrect
WWD.US	Woodward Inc	20260701	423.99	429.14	419.29	420.93	801400	420.93	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20260701	97.16	97.87	95.71	96.11	1403100	96.11	down	up	incorrect
XAIR.US	Beyond Air Inc	20260701	0.449	0.47	0.431	0.467	8155	9.34	up	down	incorrect
XBIO.US	Xenetic Biosciences Inc	20260701	2.88	2.94	2.85	2.94	8200	2.94	up	down	incorrect
XBIT.US	XBiotech Inc	20260701	2.31	2.315	2.3	2.3	19902	2.3	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20260701	31.72	31.72	31.72	31.72	0	31.72
XCUR.US	Exicure Inc	20260701	2.02	2.08	1.94	1.98	37900	1.98	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260701	24.23	24.23	24.23	24.23	0	24.23
XEL.US	Xcel Energy Inc	20260701	80.43	80.56	79.32	79.7	5842500	79.7	down	up	incorrect
XELA.US	Exela Technologies Inc	20260701	0.002	0.002	0.002	0.002	100	0.002
XELB.US	Xcel Brands Inc	20260701	1.83	1.96	1.72	1.82	33000	1.82	down	up	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20260701	59.95	60.88	59.61	60.3	1271400	60.3	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20260701	8	8.2	7.91	8	2727500	8
XFOR.US	X4 Pharmaceuticals Inc	20260701	4.64	4.7	4.06	4.085	807000	4.085	down	down	correct
XGN.US	Exagen Inc	20260701	4.65	4.83	4.57	4.71	83000	4.71	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260701	10.53	10.53	10.53	10.53	0	10.53
XLO.US	Xilio Therapeutics Inc. Common Stock	20260701	9.45	9.6	9.05	9.22	22500	9.22	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260701	96.51	98.8	95.01	95.78	973100	95.78	down	down	correct
XNCR.US	Xencor Inc	20260701	15.93	16.1	15.36	15.38	1020105	15.38	down	down	correct
XNET.US	Xunlei Limited	20260701	5.53	6.035	5.323	5.84	348800	5.84	up	up	correct
XOMA.US	XOMA Corporation	20260701	42.5	42.75	42.24	42.62	124600	42.62	up	up	correct
XOMAO.US	XOMA Corporation	20260701	25.482	25.482	25.45	25.465	4200	24.942	down	down	correct
XOMAP.US	XOMA Corporation	20260701	25.5	25.51	25.47	25.51	1700	24.971	up	up	correct
XONE.US	The ExOne Company	20260701	49.2	49.23	49.2	49.217	78100	49.217	up	up	correct
XOS.US	Xos Inc	20260701	3.03	3.14	2.88	2.94	110300	2.94	down	down	correct
XOSWW.US	Xos Equity Warrants	20260701	0.0042	0.0042	0.0037	0.0037	4006	0.0037	down	down	correct
XP.US	XP Inc	20260701	16.08	16.52	16.065	16.18	4281500	16.18	up	up	correct
XPEL.US	XPEL Inc	20260701	49.71	50.2	48.8	48.92	248700	48.92	down	down	correct
XPER.US	Xperi Holding Corporation	20260701	8.31	8.67	8.24	8.64	558200	8.64	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260701	5.44	5.44	5.44	5.44	0	5.44
XRAY.US	DENTSPLY SIRONA Inc	20260701	10.61	11.1	10.61	11.09	5169300	11.09	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260701	2.14	2.2	2.1124	2.12	9865	2.12	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260701	3.07	3.21	2.98	3.1	2805700	3.1	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260701	9.22	9.22	9.22	9.22	0	9.22
XSICX.US	Voya Senior Income Fund Class	20260701	9.19	9.19	9.19	9.19	0	9.19
XSIIX.US	ING Senior Incm Fd	20260701	9.17	9.17	9.17	9.17	0	9.17
XSIWX.US	ING Senior Incm Fd	20260701	9.23	9.23	9.23	9.23	0	9.23
XSLCX.US	Invesco Senior Loan Fund Class	20260701	5.44	5.44	5.44	5.44	0	5.44
XTLB.US	XTL Biopharmaceuticals Ltd	20260701	2.41	2.63	2.1501	2.49	297667	2.49	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260701	4.06	4.5	4.06	4.31	16400	4.31	up	up	correct
YI.US	111 Inc	20260701	4.31	4.35	4.12	4.14	18600	4.14	down	down	correct
YJ.US	Yunji Inc	20260701	1.58	1.58	1.51	1.51	1800	1.51	down	down	correct
YORW.US	The York Water Company	20260701	30.64	31.16	30.62	30.92	97887	30.92	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260701	2.2	2.2	2.2	2.2	2400	2.2
YTRA.US	Yatra Online Inc	20260701	0.95	0.95	0.887	0.92	10200	0.92	down	down	correct
Z.US	Zillow Group Inc	20260701	32.04	33.82	31.76	33.02	6266300	33.02	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260701	262.3	274.55	260.21	267.85	939600	267.85	up	up	correct
ZCMD.US	Zhongchao Inc	20260701	1.03	1.2	0.99	1.12	540400	1.12	up	up	correct
ZD.US	Ziff Davis Inc.	20260701	52.69	53.43	51.93	51.97	1004100	51.97	down	down	correct
ZG.US	Zillow Group Inc	20260701	31.5	33.42	31.5	32.65	1415000	32.65	up	up	correct
ZION.US	Zions Bancorporation National Association	20260701	69.41	70.88	68.86	70.7	1491700	70.7	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260701	18.47	18.55	18.36	18.36	14607	18.36	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260701	4.15	4.28	4.15	4.2	900	4.2	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20260701	1.34	1.46	1.321	1.46	2200	1.46	up	up	correct
ZLAB.US	Zai Lab Limited	20260701	19.05	19.61	18.79	19.15	686400	19.15	up	up	correct
ZM.US	Zoom Video Communications Inc	20260701	88.56	91.09	87.89	90.13	3564600	90.13	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260701	4.8	4.951	4.275	4.355	1083800	4.355	down	down	correct
ZS.US	Zscaler Inc	20260701	144.25	149.58	143.26	146.45	3723200	146.45	up	up	correct
ZUMZ.US	Zumiez Inc	20260701	17.8	18.05	17.67	17.97	222600	17.97	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260701	12.14	13.98	12.14	13.24	185583	13.24	up	up	correct