CollectAI

close-nasdaq_stocks

2026/07/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260709	6.53	6.53	6.53	6.53	0	6.53
AACG.US	ATA Creativity Global	20260709	0.97	0.97	0.96	0.96	1300	0.96	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260709	9.96	9.98	9.95	9.98	4900	9.98	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260709	10.08	10.08	10.08	10.08	0	10.08
AAIDX.US	AAIDX	20260709	20.04	20.04	20.04	20.04	0	20.04
AAL.US	American Airlines Group Inc	20260709	16.62	17.38	16.59	17.06	124269900	17.06	up	up	correct
AAME.US	Atlantic American Corporation	20260709	1.67	1.69	1.66	1.68	8300	1.68	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260709	119.5	127.51	118.18	122.21	9211800	122.21	up	down	incorrect
AAON.US	AAON Inc	20260709	111.06	113.15	109.36	110.25	718300	110.25	down	down	correct
AAPL.US	Apple Inc	20260709	310.51	316.53	308.16	316.22	48124500	316.22	up	up	correct
AATC.US	Image Sensing Systems Inc	20260709	5.35	5.44	5.35	5.44	3300	5.44	up	up	correct
ABCB.US	Ameris Bancorp	20260709	88.69	90.23	88.28	89.76	348200	89.76	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260709	7.01	7.51	6.82	7.29	5915700	7.29	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260709	6.83	7.24	6.83	7.12	2608300	7.12	up	up	correct
ABNB.US	Airbnb Inc	20260709	141.26	147.27	141.25	146.89	3467900	146.89	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260709	2.74	2.825	2.69	2.7	270900	2.7	down	down	correct
ABR.US	PF	20260709	22.85	22.9	22.763	22.8	13311	22.4118	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260709	11.175	12	10.9	11.47	4970900	11.47	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260709	5.22	5.38	5.13	5.14	2934050	5.14	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260709	2	2	1.415	1.45	520900	1.45	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260709	25.7	26.51	25.59	26.41	1801300	26.41	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20260709	2.68	2.726	2.67	2.7	1437200	2.7	up	up	correct
ACET.US	Adicet Bio Inc	20260709	9.25	9.315	8.875	8.94	98300	8.94	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260709	102.01	102.06	100.51	101.7	1813500	101.7	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260709	15.94	15.97	15.86	15.95	45900	15.95	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260709	18.97	19.1	18.92	19.08	37800	19.08	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260709	31.2	32.56	31.04	31.4	2999400	31.4	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260709	6.26	6.43	6.12	6.4	1721100	6.4	up	up	correct
ACIU.US	AC Immune SA	20260709	2.51	2.62	2.5	2.6	289856	2.6	up	up	correct
ACIW.US	ACI Worldwide Inc	20260709	54.7	56.54	54.05	56.4	1040300	56.4	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20260709	141.75	146	140.61	142.93	425700	142.93	up	up	correct
ACMR.US	ACM Research Inc	20260709	107	108.82	104.715	106.04	1168200	106.04	down	down	correct
ACNB.US	ACNB Corporation	20260709	58.09	59.21	58	59.01	39592	59.01	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260709	5.61	5.85	5.54	5.71	2047839	5.71	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260709	44.88	45.13	44.665	44.98	266200	44.98	up	up	correct
ACTG.US	Acacia Research Corporation	20260709	4.44	4.51	4.315	4.38	694570	4.38	down	down	correct
ACVA.US	ACV Auctions Inc	20260709	6.86	7.005	6.8	6.92	2679500	6.92	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260709	1.38	1.5299	1.37	1.46	69627	1.46	up	up	correct
ADAG.US	Adagene Inc	20260709	3.85	4.1	3.775	3.85	270100	3.85
ADBE.US	Adobe Inc	20260709	214.12	222.71	213.09	222.65	4552900	222.65	up	up	correct
ADC.US	PA	20260709	17.06	17.1999	17.04	17.07	19738	16.9814	up	up	correct
ADI.US	Analog Devices Inc	20260709	395.6	399.35	388.33	393.64	3106100	393.64	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260709	2.81	2.82	2.68	2.8	44200	2.8	down	down	correct
ADMA.US	ADMA Biologics Inc	20260709	9.16	9.295	9.08	9.27	2004500	9.27	up	up	correct
ADP.US	Automatic Data Processing Inc	20260709	237.42	241.51	235.19	241.28	2272500	241.28	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260709	5.0975	5.485	5.0625	5.45	3006000	21.8	up	up	correct
ADSK.US	Autodesk Inc	20260709	200.47	208.91	198.01	208.58	2025100	208.58	up	up	correct
ADTN.US	ADTRAN Inc	20260709	13.17	13.66	13.02	13.54	829900	13.54	up	up	correct
ADTX.US	Aditxt Inc	20260709	0.0034	0.005	0.0031	0.0044	91777422	0.0044	up	up	correct
ADUS.US	Addus HomeCare Corporation	20260709	105.57	109.83	104.63	109.72	420200	109.72	up	up	correct
ADV.US	Advantage Solutions Inc	20260709	39.94	40.015	37.91	39.56	137700	39.56	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260709	5.89	5.89	5.89	5.89	0	5.89
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260709	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260709	0.97	1.13	0.96	1.07	7821900	1.07	up	up	correct
AEHR.US	Aehr Test Systems	20260709	79.15	79.49	74.46	76.21	2628200	76.21	down	down	correct
AEI.US	Alset EHome International Inc	20260709	1.29	1.32	1.22	1.29	16394	1.29
AEIS.US	Advanced Energy Industries Inc	20260709	313.12	317.5	308.01	309.27	758200	309.27	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20260709	0.68	0.71	0.67	0.7	98400	0.7	up	up	correct
AEP.US	American Electric Power Company Inc	20260709	135.9	136.52	133.52	133.85	5548900	133.85	down	down	correct
AEYE.US	AudioEye Inc	20260709	7.16	7.33	7.01	7.12	59300	7.12	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260709	22.62	22.66	22.61	22.66	10200	22.66	up	up	correct
AFCG.US	AFC Gamma Inc	20260709	2.99	2.99	2.83	2.92	123851	2.92	down	down	correct
AFIB.US	Acutus Medical Inc	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260709	82.1	85.58	81.69	83.78	3065200	83.78	up	up	correct
AFYA.US	Afya Limited	20260709	14.76	14.88	14.46	14.48	122900	14.48	down	down	correct
AGEN.US	Agenus Inc	20260709	3.25	3.35	3.19	3.24	654200	3.24	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260709	42.58	43.17	41.96	42.79	520100	42.79	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260709	1.075	1.18	1.05	1.13	26400	1.13	up	up	correct
AGNC.US	AGNC Investment Corp	20260709	10.99	11.16	10.91	11.07	13625000	11.07	up	up	correct
AGNCM.US	AGNC Investment Corp	20260709	24.89	24.95	24.79	24.81	12700	24.81	down	down	correct
AGNCN.US	AGNC Investment Corp	20260709	25.485	25.54	25.45	25.53	12500	25.53	up	up	correct
AGNCO.US	AGNC Investment Corp	20260709	25.28	25.35	25.28	25.325	20500	25.325	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260709	25.05	25.1	25.01	25.07	51650	25.07	up	up	correct
AGYS.US	Agilysys Inc	20260709	104.01	109.44	103.3	109.14	186200	109.14	up	up	correct
AHCO.US	AdaptHealth Corp	20260709	9.93	10.18	9.74	10.16	981200	10.16	up	up	correct
AIHS.US	Senmiao Technology Limited	20260709	1.43	1.47	1.308	1.44	59300	1.44	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260709	35.89	36.84	35.2701	36.11	556076	36.11	up	up	correct
AIRG.US	Airgain Inc	20260709	5.82	6.15	5.82	5.88	94400	5.88	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260709	4.19	4.461	4.13	4.33	471500	4.33	up	up	correct
AIRT.US	Air T Inc	20260709	25.5	28.4999	25.5	26.99	4642	26.99	up	up	correct
AIRTP.US	Air T Inc	20260709	19.75	19.75	19.44	19.45	3800	19.45	down	down	correct
AKAM.US	Akamai Technologies Inc	20260709	125.3	130.54	124.5	129.52	4963600	129.52	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260709	1.41	1.46	1.355	1.43	4538600	1.43	up	down	incorrect
AKTS.US	Akoustis Technologies Inc	20260709	28.7	29.54	28.03	28.42	371200	28.42	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260709	13.92	14.2	12.5	13.16	15000	13.16	down	down	correct
ALCO.US	Alico Inc	20260709	41.15	41.2978	40.61	40.75	8955	40.75	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260709	2.14	2.31	2.06	2.3	2084700	2.3	up	up	correct
ALEC.US	Alector Inc	20260709	1.83	1.86	1.6	1.635	589285	1.635	down	down	correct
ALF.US	Alfi Inc	20260709	10.89	10.89	10.89	10.89	11	10.89
ALGM.US	Allegro MicroSystems Inc	20260709	54.4	58.48	54.4	57.38	4709900	57.38	up	down	incorrect
ALGN.US	Align Technology Inc	20260709	174.42	180.29	173.7	178.17	1086100	178.17	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260709	6.68	7.08	6.52	6.77	195700	6.77	up	down	incorrect
ALGT.US	Allegiant Travel Company	20260709	110.78	115.16	109.7	114.65	376700	114.65	up	down	incorrect
ALHC.US	Alignment Healthcare Inc	20260709	20.21	22.13	20.112	21.03	7055600	21.03	up	up	correct
ALKS.US	Alkermes plc	20260709	54.46	54.9	53.36	53.78	1630500	53.78	down	down	correct
ALKT.US	Alkami Technology Inc	20260709	17.41	17.79	17.047	17.71	987400	17.71	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260709	2.135	2.155	2.06	2.1	6544217	2.1	down	down	correct
ALLT.US	Allot Ltd	20260709	8.31	8.76	8.29	8.69	319729	8.69	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260709	378.49	380	311.1	312.79	5865000	312.79	down	down	correct
ALOT.US	AstroNova Inc	20260709	28.51	28.56	28.5	28.5	180500	28.5	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260709	0.0001	0.0001	0.0001	0.0001	270866	0.0001
ALRM.US	Alarm.com Holdings Inc	20260709	50.23	51.825	49.67	51.69	514200	51.69	up	up	correct
ALRS.US	Alerus Financial Corporation	20260709	30.6	31.165	30.32	30.87	238055	30.87	up	up	correct
ALT.US	Altimmune Inc	20260709	3.11	3.149	3.041	3.12	2877000	3.12	up	up	correct
ALTO.US	Alto Ingredients Inc	20260709	5.88	5.9	5.585	5.67	1753067	5.67	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260709	2.33	2.41	2.05	2.06	776526	2.06	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20260709	1.13	1.16	1.09	1.16	38000	1.16	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20260709	45.34	46.76	45.32	46.32	148600	46.32	up	down	incorrect
AMAT.US	Applied Materials Inc	20260709	627.31	629.98	585.45	588.66	14418000	588.66	down	down	correct
AMBA.US	Ambarella Inc	20260709	77.38	80.13	74.87	78.38	1357500	78.38	up	up	correct
AMCX.US	AMC Networks Inc	20260709	10.07	10.22	9.84	9.9	340000	9.9	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260709	537.27	559.5	535.2	546.72	26900800	546.72	up	up	correct
AMGN.US	Amgen Inc	20260709	367.82	368.75	361.03	363.62	1728200	363.62	down	down	correct
AMKR.US	Amkor Technology Inc	20260709	71.43	73.67	70.76	72.16	5663700	72.16	up	up	correct
AMPG.US	AmpliTech Group Inc	20260709	6.67	6.8	6.231	6.56	1791800	6.56	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260709	18.86	19.13	18.6101	19.02	446628	19.02	up	down	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20260709	8.78	9.41	8.5	9.38	2795300	9.38	up	up	correct
AMRN.US	Amarin Corporation plc	20260709	15.18	15.28	14.83	15.12	57100	15.12	down	down	correct
AMSC.US	American Superconductor Corporation	20260709	37.66	37.81	36.49	37.17	717200	37.17	down	down	correct
AMSF.US	AMERISAFE Inc	20260709	35.15	35.2	34.23	34.47	159300	34.47	down	down	correct
AMST.US	Amesite Inc	20260709	1.111	1.17	1.11	1.15	46600	1.15	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20260709	25.15	25.72	25.06	25.54	228600	25.54	up	up	correct
AMTX.US	Aemetis Inc	20260709	1.76	1.829	1.66	1.68	1305700	1.68	down	down	correct
AMZN.US	Amazon.com Inc	20260709	239.82	247.5	238.25	247.04	38091700	247.04	up	up	correct
ANAB.US	AnaptysBio Inc	20260709	64.7	66.65	64.23	66.59	394300	66.59	up	up	correct
ANDE.US	The Andersons Inc	20260709	71.54	72.36	70.89	70.99	374700	70.99	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260709	0.336	0.336	0.336	0.336	100	0.336
ANGI.US	Angi Inc	20260709	6.11	6.36	5.87	6.36	492600	6.36	up	up	correct
ANGO.US	AngioDynamics Inc	20260709	12.89	13.01	12.76	12.92	265800	12.92	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260709	16.29	16.29	15.7601	16.09	53515	16.09	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260709	84.19	85.05	82.81	83.78	297500	83.78	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20260709	3.1	3.28	3.1	3.22	100700	3.22	up	up	correct
ANNX.US	Annexon Inc	20260709	5.88	6.01	5.835	5.94	4836200	5.94	up	up	correct
ANY.US	Sphere 3D Corp	20260709	2.35	2.425	2.09	2.2	223900	2.2	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260709	39.71	40.19	37.86	37.98	546300	37.98	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20260709	13.83	14.28	13.5	14.27	102406	14.27	up	up	correct
APA.US	APA Corporation	20260709	34.59	34.82	33.28	33.29	4400300	33.0573	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260709	12.3113	13.2715	10.3439	10.511	2245	10.511	down	down	correct
APEI.US	American Public Education Inc	20260709	58.01	59.525	57.59	57.83	232669	57.83	down	down	correct
API.US	Agora Inc	20260709	4.19	4.35	4.18	4.33	475149	4.33	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260709	3.3055	3.3055	3.3055	3.3055	0	3.3055
APM.US	Aptorum Group Limited	20260709	0.7911	0.8099	0.7852	0.7852	1337	7.852	down	down	correct
APOG.US	Apogee Enterprises Inc	20260709	38.77	39.25	38.24	38.86	159100	38.591	up	up	correct
APP.US	AppLovin Corporation	20260709	504.95	529.88	500.5	520.43	4706800	520.43	up	up	correct
APPF.US	AppFolio Inc	20260709	172.39	177.22	170.84	175.31	272400	175.31	up	up	correct
APPN.US	Appian Corporation	20260709	23.43	25.27	23.285	25.24	709700	25.24	up	up	correct
APPS.US	Digital Turbine Inc	20260709	10.37	11.44	10.31	11.21	3324600	11.21	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260709	0.73	0.75	0.727	0.728	43400	0.728	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260709	4	4	3.68	3.94	161800	3.94	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260709	1.54	1.58	1.5001	1.56	16854	1.56	up	up	correct
APYX.US	Apyx Medical Corporation	20260709	4.21	4.49	4.21	4.46	40300	4.46	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260709	0.948	0.948	0.88	0.916	38200	0.916	down	down	correct
AQMS.US	Aqua Metals Inc	20260709	2.78	2.78	2.62	2.69	28600	2.69	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20260709	4.32	4.36	4.24	4.24	917100	4.24	down	up	incorrect
ARAY.US	Accuray Incorporated	20260709	0.26	0.26	0.25	0.26	526500	0.26
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260709	0.7252	0.7459	0.71	0.7373	503046	0.7373	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260709	0.0325	0.0368	0.03	0.0367	20002	0.0367	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260709	3.41	3.41	3.3	3.3	3700	3.3	down	down	correct
ARCB.US	ArcBest Corporation	20260709	148.03	151.57	146.89	150.85	239000	150.85	up	up	correct
ARCC.US	Ares Capital Corporation	20260709	18.4	18.57	18.27	18.41	4786700	18.41	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260709	7.27	7.55	6.79	7.16	890200	7.16	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
ARDX.US	Ardelyx Inc	20260709	5.43	5.45	5.33	5.38	2171500	5.38	down	up	incorrect
AREC.US	American Resources Corporation	20260709	1.89	1.9	1.8	1.82	2205400	1.82	down	up	incorrect
ARGX.US	argenx SE	20260709	910.15	925.31	905.447	909.49	287200	909.49	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260709	7.72	8.1	7.65	7.9	748100	7.9	up	up	correct
ARKO.US	Arko Corp	20260709	8.12	8.17	7.7	7.97	721200	7.97	down	down	correct
ARKR.US	Ark Restaurants Corp	20260709	5.85	5.85	5.85	5.85	10700	5.85
ARLP.US	Alliance Resource Partners L.P	20260709	24.25	24.49	24.25	24.45	189500	24.45	up	up	correct
AROW.US	Arrow Financial Corporation	20260709	39.75	41.16	39.59	40.55	65769	40.55	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260709	20.05	21.33	19.53	20.47	483800	20.47	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260709	0.0469	0.058	0.0453	0.0527	90776	0.0527	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260709	28.4	29.84	28.256	28.78	1738500	28.78	up	up	correct
ARRY.US	Array Technologies Inc	20260709	6.58	6.675	6.405	6.46	5598200	6.46	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260709	0.98	1.065	0.98	1.02	130117	1.02	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260709	34.33	34.33	33.5	33.92	42286	33.92	down	down	correct
ARTW.US	Art's	20260709	2.5	2.66	2.45	2.52	53088	2.52	up	up	correct
ARVN.US	Arvinas Inc	20260709	8.5	8.62	8.34	8.54	456300	8.54	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260709	86.12	87.73	83.302	84	1437600	84	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260709	20.72	20.72	20.72	20.72	0	20.72
ASLE.US	AerSale Corporation	20260709	6.07	6.18	6.05	6.11	336900	6.11	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260709	28.61	29.24	27.63	27.87	179000	27.87	down	down	correct
ASML.US	ASML Holding N.V	20260709	1835.46	1858.73	1796.76	1804.25	1547375	1804.25	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260709	44.8	46.56	44.55	45.48	2489091	45.48	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260709	10.61	10.85	10.52	10.85	10700	10.85	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260709	10.82	10.82	10.82	10.82	0	10.82
ASPS.US	Altisource Portfolio Solutions S.A	20260709	7.04	7.3939	7	7.15	7462	7.15	up	up	correct
ASPU.US	Aspen Group Inc	20260709	0.2661	0.2835	0.2661	0.2709	25577	0.2709	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260709	3.8	3.82	3.76	3.82	7000	3.82	up	up	correct
ASTC.US	Astrotech Corporation	20260709	9.02	9.5	9.02	9.48	70599	9.48	up	up	correct
ASTE.US	Astec Industries Inc	20260709	55.79	56.25	55.12	55.66	154300	55.66	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260709	3.82	3.82	3.545	3.59	1442441	3.59	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260709	0.0202	0.0351	0.0202	0.0351	5137	0.0351	up	up	correct
ASTS.US	AST SpaceMobile Inc	20260709	75.34	75.53	71.77	73.88	10675600	73.88	down	down	correct
ASUR.US	Asure Software Inc	20260709	8.18	8.3	7.75	7.79	75500	7.79	down	up	incorrect
ASYS.US	Amtech Systems Inc	20260709	18.44	18.91	18.3	18.67	500400	18.67	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260709	5.21	5.458	5.21	5.33	7511700	5.33	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260709	3.5	3.595	3.49	3.5	2400	3.5
ATEC.US	Alphatec Holdings Inc	20260709	9.42	9.53	9.18	9.51	1740900	9.51	up	up	correct
ATER.US	Aterian Inc	20260709	1.22	1.221	1.17	1.19	172400	1.19	down	down	correct
ATEX.US	Anterix Inc	20260709	106.1	109	104.08	106.86	435989	106.86	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260709	5.18	5.59	5.18	5.38	25500	5.38	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260709	95.78	99.4	92.45	98.24	196400	98.24	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260709	25.35	25.36	25.32	25.33	2200	24.9481	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20260709	24.393	24.393	24.2	24.2	12200	24.2	down	up	incorrect
ATLO.US	Ames National Corporation	20260709	28.78	29.27	28.56	29.04	33800	29.04	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260709	0.0569	0.0569	0.0569	0.0569	0	0.0569
ATNI.US	ATN International Inc	20260709	24.62	24.66	23.33	23.61	63100	23.61	down	down	correct
ATOM.US	Atomera Incorporated	20260709	7	7.28	6.815	6.83	713300	6.83	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260709	2.42	2.42	2.27	2.36	144165	2.36	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260709	9.59	10.155	9.48	9.945	49400	9.945	up	up	correct
ATRC.US	AtriCure Inc	20260709	33.45	34.58	33.02	34.56	940700	34.56	up	up	correct
ATRO.US	Astronics Corporation	20260709	71.67	72.52	70.41	71.86	494700	71.86	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260709	0.3188	0.3188	0.3188	0.3188	130	0.3188
AUB.US	Atlantic Union Bankshares Corporation	20260709	41.1	41.82	40.85	41.56	1053700	41.56	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260709	26	27.47	26	27.01	5100	27.01	up	up	correct
AUDC.US	AudioCodes Ltd	20260709	9.65	10.07	9.6	10.04	135500	10.04	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260709	1.18	1.24	1.13	1.2	121130	1.2	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20260709	16.44	16.7	16.34	16.59	1589200	16.59	up	down	incorrect
AUR.US	Aurora Innovation Inc	20260709	6.14	6.44	6.08	6.28	19410800	6.28	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260709	7.25	7.3371	6.94	7	682535	7	down	down	correct
AUROW.US	Aurora Innovation Inc	20260709	0.264	0.303	0.22	0.303	26677	0.303	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260709	1.71	1.72	1.63	1.69	1111045	1.69	down	down	correct
AUUD.US	Auddia Inc	20260709	1.31	1.36	1.29	1.36	115100	1.36	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260709	9.6	9.83	9.31	9.82	2410800	9.82	up	up	correct
AVAV.US	AeroVironment Inc	20260709	153	153.51	146.13	148.4	2301300	148.4	down	down	correct
AVGO.US	Broadcom Inc	20260709	402.19	407.52	387.93	401.11	28074000	401.11	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260709	4.885	4.98	4.74	4.91	313200	4.91	up	up	correct
AVNW.US	Aviat Networks Inc	20260709	20.88	21.63	20.66	21.5	146800	21.5	up	up	correct
AVO.US	Mission Produce Inc	20260709	13.63	13.63	13.03	13.35	2070316	13.35	down	down	correct
AVPT.US	Avepoint Inc	20260709	12.21	12.67	12.07	12.67	1620800	12.67	up	up	correct
AVT.US	Avnet Inc	20260709	85.45	88.87	85.35	86.28	1833300	86.28	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260709	19.2	20.02	19.12	19.95	1004200	19.95	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260709	2.71	2.75	2.63	2.7	895800	2.7	down	down	correct
AWRE.US	Aware Inc	20260709	1.34	1.42	1.31	1.38	37200	1.38	up	up	correct
AXGN.US	AxoGen Inc	20260709	43.25	43.89	42.8	43.62	1714800	43.62	up	down	incorrect
AXON.US	Axon Enterprise Inc	20260709	582.1	590.82	575.03	582	1030300	582	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260709	245.13	249.55	243.72	248.95	621700	248.95	up	up	correct
AXTI.US	AXT Inc	20260709	64.82	66.95	61.59	62.55	7838500	62.55	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260709	2.2	2.22	2.16	2.2	16600	2.2
AZN.US	AstraZeneca PLC	20260709	173.45	180.21	172.76	178.49	6649000	178.49	up	down	incorrect
BAC.US	PQ	20260709	16.93	16.98	16.93	16.97	33985	16.97	up	up	correct
BAND.US	Bandwidth Inc	20260709	70.51	79.08	69.71	78.44	1905071	78.44	up	down	incorrect
BANF.US	BancFirst Corporation	20260709	112.47	114.64	112.47	114.04	109300	114.04	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260709	26.14	26.3	26.11	26.3	1100	26.3	up	up	correct
BANR.US	Banner Corporation	20260709	66.32	67.19	66.3	66.85	336600	66.85	up	up	correct
BANX.US	StoneCastle Financial Corp	20260709	19.84	20.08	19.84	20.07	29400	19.918	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260709	2.6	2.77	2.6	2.765	8000	2.765	up	up	correct
BATRA.US	The Liberty Braves Group	20260709	56.95	56.95	56.18	56.81	41400	56.81	down	down	correct
BATRK.US	The Liberty Braves Group	20260709	51.75	52.09	51.4	52.04	339400	52.04	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260709	5.38	5.63	5.34	5.49	3074200	5.49	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20260709	11.1	11.23	10.5	10.59	122100	10.59	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260709	23.2	23.98	22.8	23.55	11600	23.55	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20260709	0.0051	0.0065	0.0051	0.0051	1375	0.0051
BBIO.US	BridgeBio Pharma Inc	20260709	84	93.415	84	90.17	20327200	90.17	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260709	1.35	1.39	1.289	1.38	33400	1.38	up	up	correct
BBSI.US	Barrett Business Services Inc	20260709	37.01	37.34	35.825	37.24	184431	37.24	up	up	correct
BCAB.US	BioAtla Inc	20260709	3.7	3.7601	3.5	3.72	25038	3.72	up	up	correct
BCBP.US	BCB Bancorp Inc	20260709	9.78	10.09	9.76	10.08	171700	10.08	up	up	correct
BCDA.US	BioCardia Inc	20260709	0.98	1	0.89	0.89	598500	0.89	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260709	1.08	1.3	1.07	1.07	24500	1.07	down	down	correct
BCML.US	BayCom Corp	20260709	33.06	33.49	32.99	33.44	45800	33.44	up	up	correct
BCOR.US	Blucora Inc	20260709	22.88	22.88	22.805	22.805	400	22.805	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260709	17.7968	17.88	17.7968	17.88	609	17.88	up	down	incorrect
BCPC.US	Balchem Corporation	20260709	165.85	165.85	162.01	163.53	256200	163.53	down	up	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20260709	11.15	11.22	10.69	10.72	3982300	10.72	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20260709	3.7	3.83	3.58	3.64	158000	3.64	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260709	4.29	4.29	4.17	4.18	577300	4.18	down	down	correct
BDSX.US	Biodesix Inc	20260709	20.22	23	20.12	22.15	85900	22.15	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260709	1.92	1.945	1.87	1.88	762300	1.88	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260709	36.65	37.78	35.315	35.82	2508800	35.82	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260709	0.64	0.648	0.62	0.64	286500	0.64
BEEM.US	Beam Global	20260709	1.21	1.23	1.16	1.17	350200	1.17	down	down	correct
BELFA.US	Bel Fuse Inc	20260709	226.42	233.28	225.39	226.42	119900	226.3622
BELFB.US	Bel Fuse Inc	20260709	267.32	274.94	265.19	267.69	194600	267.6229	up	up	correct
BFC.US	Bank First Corporation	20260709	145.11	148.14	145.11	146.67	68700	146.67	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260709	1.14	1.2	1.12	1.14	434000	1.14
BFRIW.US	Biofrontera Inc. Warrants	20260709	0.0296	0.0296	0.0244	0.0294	1119	0.0294	down	down	correct
BFST.US	Business First Bancshares Inc	20260709	29.64	30.42	29.52	30.08	324100	30.08	up	up	correct
BHF.US	Brighthouse Financial Inc	20260709	65.49	65.72	65.02	65.61	495100	65.61	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20260709	15.77	15.87	15.72	15.87	10200	15.87	up	down	incorrect
BHFAM.US	Brighthouse Financial Inc	20260709	10.58	10.59	10.43	10.58	21000	10.58
BHFAN.US	Brighthouse Financial Inc	20260709	12.02	12.15	12	12.15	20000	12.15	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260709	15.1	15.2	15.07	15.2	27500	15.2	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260709	14.7	14.83	14.7	14.75	29600	14.75	up	up	correct
BIDU.US	Baidu Inc	20260709	115.92	118.32	115.63	117.51	1468000	117.51	up	up	correct
BIIB.US	Biogen Inc	20260709	198.92	201.01	196	198.91	1657300	198.91	down	down	correct
BILI.US	Bilibili Inc	20260709	17.44	17.86	17.4	17.84	1760500	17.84	up	down	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20260709	0.34	0.363	0.335	0.336	82900	0.336	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260709	3.49	3.59	3.44	3.46	308043	3.46	down	down	correct
BIVI.US	BioVie Inc	20260709	2.17	2.3	2.1	2.24	112022	2.24	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260709	1.5	1.615	1.37	1.4	12904800	1.4	down	down	correct
BJRI.US	BJ's Restaurants Inc	20260709	59.41	60.6	59.41	60.23	248800	60.23	up	up	correct
BKNG.US	Booking Holdings Inc	20260709	172.28	175.65	170.31	175.52	4613000	175.52	up	up	correct
BKR.US	Baker Hughes Company	20260709	57.67	57.8	56.79	57.2	7668800	57.2	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260709	16.65	17.1	16.65	17.0491	7190	17.0491	up	up	correct
BKYI.US	BIO	20260709	5.27	5.5	4.8	5.01	35200	5.01	down	down	correct
BL.US	BlackLine Inc	20260709	27.99	29.12	27.395	29.04	836900	29.04	up	up	correct
BLBD.US	Blue Bird Corporation	20260709	79.13	79.37	77.975	78.17	187700	78.17	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260709	3.31	3.34	3.2	3.23	5666100	3.23	down	down	correct
BLFS.US	BioLife Solutions Inc	20260709	27.24	28.74	27.24	28.23	592100	28.23	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260709	1.24	1.25	1.1755	1.24	90724	1.24
BLKB.US	Blackbaud Inc	20260709	27.51	29.27	27.1	29.24	638100	29.24	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20260709	7.77	8.24	7.74	8.06	1759800	8.06	up	down	incorrect
BLNK.US	Blink Charging Co	20260709	0.5848	0.6	0.5761	0.5926	952675	0.5926	up	up	correct
BLRX.US	BioLineRx Ltd	20260709	3	3.03	2.83	3.03	10800	3.03	up	down	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20260709	16.3	17.94	16.24	17.83	3634595	17.83	up	up	correct
BMBL.US	Bumble Inc	20260709	2.96	3.125	2.91	3.07	2717153	3.07	up	up	correct
BMEA.US	Biomea Fusion Inc	20260709	1.31	1.345	1.28	1.31	757100	1.31
BMRA.US	Biomerica Inc	20260709	1.65	1.66	1.64	1.65	6700	1.65
BMRC.US	Bank of Marin Bancorp	20260709	28.04	28.48	27.79	28.47	90200	28.47	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260709	59.15	60.51	58.45	59.97	946800	59.97	up	up	correct
BNGO.US	Bionano Genomics Inc	20260709	1.13	1.16	1.13	1.14	129800	1.14	up	down	incorrect
BNR.US	Burning Rock Biotech Limited	20260709	11.75	11.78	10.9	11.7	25300	11.7	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260709	13.49	13.826	12.99	13.48	57000	13.48	down	down	correct
BNTX.US	BioNTech SE	20260709	93.47	94.625	92.36	92.98	816200	92.98	down	down	correct
BOKF.US	BOK Financial Corporation	20260709	135.58	138.59	135.52	137.89	234100	137.89	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260709	4.09	4.19	3.97	3.98	6381	3.98	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260709	1.19	1.21	1.18	1.19	3700	1.19
BOOM.US	DMC Global Inc	20260709	6.29	6.43	6.13	6.4	147100	6.4	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260709	4.31	4.37	4.25	4.33	49200	4.33	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20260709	25.5	25.5	25	25.4	16200	25.4	down	down	correct
BOXL.US	Boxlight Corporation	20260709	4.67	4.71	4.42	4.57	18369	4.57	down	down	correct
BPOP.US	Popular Inc	20260709	167.2	169.85	166.53	169.39	1083100	169.39	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260709	25.18	25.24	25.18	25.24	1609	25.1122	up	up	correct
BPRN.US	The Bank of Princeton	20260709	37.16	38.34	37	38.13	10600	38.13	up	up	correct
BPTH.US	Bio	20260709	0.04	0.04	0.04	0.04	1400	0.04
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260709	15.72	16.16	15.72	16.16	13900	16.16	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260709	14.03	14.03	13.9	13.97	11000	13.97	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260709	15.045	15.1	15.045	15.09	30300	15.09	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260709	15.36	15.95	15.36	15.93	40700	15.93	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260709	1.81	1.87	1.775	1.85	108518	1.85	up	up	correct
BRID.US	Bridgford Foods Corporation	20260709	6.36	6.57	6.35	6.57	2300	6.57	up	up	correct
BRKL.US	Brookline Bancorp Inc	20260709	24	24	23.7581	23.7581	1007	23.7581	down	up	incorrect
BRKR.US	Bruker Corporation	20260709	57.8	60.98	57.55	60.58	1602500	60.58	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260709	1.11	1.17	1.095	1.16	25800	1.16	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260709	0.3558	0.3756	0.34	0.3445	533884	0.3445	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260709	22.785	24.88	22.55	24.84	1832300	24.84	up	up	correct
BSBK.US	Bogota Financial Corp	20260709	9.065	9.065	9.03	9.03	11047	9.03	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260709	20.3	21	19.92	21	97186	21	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260709	0.001	0.001	0.001	0.001	40300	0.001
BSRR.US	Sierra Bancorp	20260709	40.09	41.1	39.84	40.77	28200	40.77	up	up	correct
BSVN.US	Bank7 Corp	20260709	49.92	50.89	49.91	50.4	21200	50.4	up	up	correct
BSY.US	Bentley Systems Incorporated	20260709	30.83	31.77	30.569	31.61	2191400	31.61	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260709	0.8	0.88	0.737	0.838	2210500	0.838	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260709	1.0674	1.0858	1.05	1.05	38605	1.05	down	down	correct
BTBT.US	Bit Digital Inc	20260709	1.69	1.74	1.66	1.68	20470900	1.68	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20260709	1.08	1.1	1.05	1.06	386200	1.06	down	up	incorrect
BTCY.US	Biotricity Inc. Common Stock	20260709	0.117	0.1355	0.117	0.1245	72054	0.1245	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260709	8.53	8.993	8.45	8.62	494500	8.5664	up	down	incorrect
BUSE.US	First Busey Corporation	20260709	28.75	29.08	28.69	28.86	892969	28.6062	up	down	incorrect
BVS.US	Bioventus Inc	20260709	12.13	12.3	11.68	12.22	692600	12.22	up	down	incorrect
BWAY.US	BrainsWay Ltd	20260709	14.86	15.22	14.788	15.09	69400	15.09	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260709	21.13	21.51	21.04	21.33	151400	21.33	up	up	correct
BWEN.US	Broadwind Inc	20260709	4.36	4.57	4.35	4.44	240157	4.44	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260709	56.64	58.35	56.425	57.77	79643	57.77	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20260709	28.21	28.41	27.68	27.91	104789	27.91	down	up	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260709	17.92	18.189	17.5	18.05	37400	18.05	up	up	correct
BYFC.US	Broadway Financial Corporation	20260709	9.75	9.95	9.59	9.75	3500	9.75
BYND.US	Beyond Meat Inc	20260709	0.686	0.691	0.663	0.675	31453500	0.675	down	down	correct
BYRN.US	Byrna Technologies Inc	20260709	4.69	5.13	3.89	3.94	5335700	3.94	down	down	correct
BYSI.US	BeyondSpring Inc	20260709	1.62	1.68	1.47	1.49	71700	1.49	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260709	14.225	14.36	14.09	14.26	3719300	14.26	up	up	correct
BZUN.US	Baozun Inc	20260709	2.81	2.9	2.795	2.88	261300	2.88	up	up	correct
CAAS.US	China Automotive Systems Inc	20260709	4.39	4.47	4.33	4.41	7700	4.41	up	up	correct
CABA.US	Cabaletta Bio Inc	20260709	3.15	3.24	3.01	3.115	6365700	3.115	down	down	correct
CAC.US	Camden National Corporation	20260709	52.98	53.97	52.15	53.67	160100	53.2513	up	up	correct
CACC.US	Credit Acceptance Corporation	20260709	628.96	632.93	617.02	627.11	117700	627.11	down	down	correct
CADCX.US	CADCX	20260709	23.64	23.64	23.64	23.64	0	23.64
CADEX.US	CADEX	20260709	23.73	23.73	23.73	23.73	0	23.73
CADFX.US	CION Ares Diversified Credit Fund W	20260709	23.98	23.98	23.98	23.98	0	23.98
CADL.US	Candel Therapeutics Inc. Common Stock	20260709	10.02	10.02	9.775	9.89	1101829	9.89	down	down	correct
CADSX.US	CADSX	20260709	23.85	23.85	23.85	23.85	0	23.85
CADUX.US	CADUX	20260709	23.95	23.95	23.95	23.95	0	23.95
CADWX.US	CADWX	20260709	23.8	23.8	23.8	23.8	0	23.8
CAKE.US	The Cheesecake Factory Incorporated	20260709	76.94	78.71	76.57	78.42	1110200	78.42	up	up	correct
CALA.US	Calithera Biosciences Inc	20260709	0.0003	0.0003	0.0003	0.0003	0	0.0003
CALM.US	Cal	20260709	84	85.37	83.22	85.35	728200	85.35	up	up	correct
CAMP.US	CalAmp Corp	20260709	4.19	4.46	4.005	4.34	187400	4.34	up	up	correct
CAMT.US	Camtek Ltd	20260709	147.4	150.49	144.29	145.36	444500	145.36	down	down	correct
CAN.US	Canaan Inc	20260709	0.337	0.338	0.307	0.309	8650900	0.309	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260709	22.43	22.52	21.75	22.5	1169200	22.5	up	up	correct
CAR.US	Avis Budget Group Inc	20260709	155.32	162.94	153.5	159.68	321300	159.68	up	up	correct
CARE.US	Carter Bankshares Inc	20260709	31.61	32.37	31.61	32.36	314900	32.36	up	up	correct
CARG.US	CarGurus Inc	20260709	33.68	34.97	33.435	34.5	1201600	34.5	up	up	correct
CARV.US	Carver Bancorp Inc	20260709	1.389	1.57	1.33	1.57	449	1.57	up	up	correct
CASH.US	Meta Financial Group Inc	20260709	88.94	90.39	88.18	89.72	188600	89.72	up	up	correct
CASS.US	Cass Information Systems Inc	20260709	50.95	52.03	50.7	51.71	66300	51.71	up	up	correct
CASY.US	Casey's General Stores Inc	20260709	841.7	845	819.95	822	377400	822	down	down	correct
CATY.US	Cathay General Bancorp	20260709	60.64	61.63	60.53	61.45	442500	61.45	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260709	19.75	20.14	19.71	20.02	322100	20.02	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260709	0.5	0.56	0.5	0.51	100100	0.51	up	up	correct
CBFV.US	CB Financial Services Inc	20260709	38.25	38.25	37.42	37.83	2560	37.83	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260709	16.75	17.37	16.55	16.76	199000	16.76	up	up	correct
CBNK.US	Capital Bancorp Inc	20260709	34.55	35.27	34.32	34.92	69300	34.92	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20260709	264.41	268.55	258.34	267.85	1047900	267.85	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260709	48.62	49.89	47.87	49.51	873500	49.2675	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260709	57.69	58.57	57.47	58.27	980500	58.27	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260709	11.075	11.075	10.82	10.89	322932	10.89	down	down	correct
CCB.US	Coastal Financial Corporation	20260709	76.59	78.82	76.505	78.53	78689	78.53	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260709	48.28	49.33	48.15	49.32	63481	49.32	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260709	4.19	4.4	4.13	4.29	2536300	4.29	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260709	25.3	25.73	25.3	25.64	97900	25.4456	up	up	correct
CCEL.US	Cryo	20260709	3.68	3.75	3.45	3.54	5600	3.54	down	down	correct
CCEP.US	Coca	20260709	104.59	105.28	104.15	105.09	2053000	105.09	up	up	correct
CCLFX.US	CCLFX	20260709	10.26	10.26	10.26	10.26	0	10.26
CCNE.US	CNB Financial Corporation	20260709	33.1	33.68	32.96	33.46	156800	33.46	up	up	correct
CCNEP.US	CNB Financial Corporation	20260709	24.997	24.997	24.997	24.997	0	24.997
CCOI.US	Cogent Communications Holdings Inc	20260709	12.34	12.67	12.15	12.64	931000	12.64	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260709	13.21	13.23	13.21	13.21	209600	13.21
CCSI.US	Consensus Cloud Solutions Inc.	20260709	36.18	37.518	36.18	37.35	117800	37.35	up	up	correct
CCXI.US	ChemoCentryx Inc	20260709	16.29	16.76	15.7	16.23	3371300	16.23	down	down	correct
CD.US	Chindata Group Holdings Limited	20260709	3.72	3.88	3.41	3.615	263700	3.615	down	down	correct
CDLX.US	Cardlytics Inc	20260709	4.01	4.31	4.01	4.16	55000	4.16	up	up	correct
CDNA.US	CareDx Inc	20260709	27.79	29.15	27.79	29.11	699800	29.11	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260709	370.14	386.34	368.34	385.95	1586200	385.95	up	up	correct
CDW.US	CDW Corporation	20260709	136.4	141.15	134.63	140.21	2868800	140.21	up	down	incorrect
CDXS.US	Codexis Inc	20260709	2.62	2.66	2.53	2.56	494100	2.56	down	down	correct
CDZI.US	Cadiz Inc	20260709	4.08	4.1	3.98	3.99	279876	3.99	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260709	22.01	22.04	22	22	8000	22	down	down	correct
CEDAX.US	CEDAX	20260709	21.59	21.59	21.59	21.59	0	21.59
CEDIX.US	Destra International & Event	20260709	21.62	21.62	21.62	21.62	0	21.62
CEDTX.US	CEDTX	20260709	21.45	21.45	21.45	21.45	0	21.45
CELC.US	Celcuity Inc	20260709	108.28	113.74	108.28	113.51	983900	113.51	up	up	correct
CELH.US	Celsius Holdings Inc	20260709	30.15	30.85	29.88	30.52	7676300	30.52	up	up	correct
CELU.US	Celularity Inc	20260709	0.755	0.8019	0.74	0.7478	92410	0.7478	down	down	correct
CELUW.US	Celularity Inc	20260709	0.0016	0.0043	0.0014	0.0039	225293	0.0039	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260709	0.0219	0.0261	0.0219	0.026	994	0.026	up	up	correct
CENT.US	Central Garden & Pet Company	20260709	42.37	43.07	42.12	43.02	74104	43.02	up	up	correct
CENTA.US	Central Garden & Pet Company	20260709	37.07	38.38	36.92	37.64	291900	37.64	up	up	correct
CENX.US	Century Aluminum Company	20260709	44.93	45.41	43.82	45.11	1404900	45.11	up	up	correct
CERS.US	Cerus Corporation	20260709	3.2	3.25	3.12	3.15	1371800	3.15	down	down	correct
CERT.US	Certara Inc	20260709	6.54	6.835	6.45	6.79	2743700	6.79	up	down	incorrect
CETX.US	Cemtrex Inc	20260709	2.7	2.7	2.5013	2.58	82508	2.58	down	up	incorrect
CEVA.US	CEVA Inc	20260709	46.63	48.54	46.31	46.82	676500	46.82	up	up	correct
CFBK.US	CF Bankshares Inc	20260709	31.05	31.75	31	31.37	32800	31.281	up	up	correct
CFFI.US	C&F Financial Corporation	20260709	78.25	79.28	78	79.28	3320	79.28	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20260709	8.3	8.54	8.29	8.48	716600	8.48	up	up	correct
CG.US	The Carlyle Group Inc	20260709	43.2	44.46	42.74	44.18	2270600	44.18	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260709	16.36	16.46	16.33	16.45	15300	16.45	up	up	correct
CGBD.US	TCG BDC Inc	20260709	10.4	10.455	10.32	10.38	460900	10.38	down	down	correct
CGC.US	Canopy Growth Corporation	20260709	0.96	0.99	0.96	0.974	2424500	0.974	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260709	22.26	22.26	22.26	22.26	0	22.26
CGEM.US	Cullinan Oncology Inc	20260709	18.5	18.775	18.085	18.38	448100	18.38	down	down	correct
CGEN.US	Compugen Ltd	20260709	2.47	2.56	2.44	2.47	427749	2.47
CGNT.US	Cognyte Software Ltd	20260709	8.89	9.13	8.8	9.12	391021	9.12	up	up	correct
CGNX.US	Cognex Corporation	20260709	66.06	66.91	65.27	65.76	2166200	65.76	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260709	13.31	13.57	13.31	13.47	26000	13.3794	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260709	1.05	1.1	1.03	1.09	1983700	1.09	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260709	15.34	15.76	15.34	15.72	5700	15.72	up	up	correct
CHCO.US	City Holding Company	20260709	131.17	133.13	130.47	132.63	90900	131.77	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260709	84.68	86.67	83.21	86.13	918100	86.13	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260709	96.83	98	89.89	97.06	231000	97.06	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260709	13.14	13.37	13.14	13.35	188200	13.2544	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20260709	132.99	138.36	132.43	138.16	953000	138.16	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20260709	73.18	74.9	72.84	74.77	80800	74.77	up	up	correct
CHNR.US	China Natural Resources Inc	20260709	3.77	3.79	3.77	3.79	900	3.79	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260709	1.62	1.65	1.575	1.63	1228800	1.63	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260709	190.81	195.26	190.25	192.76	1491900	192.76	up	up	correct
CHSCL.US	CHS Inc	20260709	25.3	25.36	25.29	25.34	18400	25.34	up	up	correct
CHSCM.US	CHS Inc	20260709	24.3	24.451	24.3	24.38	41300	24.38	up	up	correct
CHSCN.US	CHS Inc	20260709	24.915	25.06	24.86	25.02	34400	25.02	up	up	correct
CHSCO.US	CHS Inc	20260709	25.83	25.88	25.76	25.87	13100	25.87	up	up	correct
CHSCP.US	CHS Inc	20260709	26.77	26.86	26.7	26.74	11200	26.74	down	down	correct
CHTR.US	Charter Communications Inc	20260709	130.76	135.48	130.24	134.35	2237500	134.35	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260709	8.82	8.86	8.81	8.81	118800	8.7501	down	up	incorrect
CHY.US	Calamos Convertible and High Income Fund	20260709	13.58	13.67	13.48	13.64	218500	13.5403	up	up	correct
CIFR.US	Cipher Mining Inc	20260709	22.62	24.09	22.42	23.26	29106516	23.26	up	up	correct
CIGI.US	Colliers International Group Inc	20260709	97.4	99.6	97.26	98.91	156100	98.91	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260709	182.12	182.64	173.4	175.43	2196200	175.43	down	down	correct
CIVB.US	Civista Bancshares Inc	20260709	27.42	27.78	27.42	27.5	111700	27.5	up	up	correct
CIZN.US	Citizens Holding Company	20260709	9.84	9.84	9.81	9.81	400	9.81	down	down	correct
CLAR.US	Clarus Corporation	20260709	3.22	3.29	3.22	3.28	84000	3.28	up	up	correct
CLBK.US	Columbia Financial Inc	20260709	20.78	21.33	20.78	21.17	299641	9.6227	up	up	correct
CLBT.US	Cellebrite DI	20260709	16.12	16.495	16.055	16.13	1137300	16.13	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260709	39.3	39.59	38.56	38.98	612500	38.98	down	down	correct
CLFD.US	Clearfield Inc	20260709	33.49	34.42	33.01	33.77	222100	33.77	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260709	0.373	0.373	0.36	0.36	9000	0.36	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260709	3.72	3.8	3.7	3.75	6000	3.75	up	up	correct
CLLS.US	Cellectis S.A	20260709	3.11	3.18	3.11	3.173	7600	3.173	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260709	38.8	39.33	38.33	39	839100	39	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20260709	2.24	2.27	2.1	2.15	2615200	2.15	down	up	incorrect
CLNN.US	Clene Inc	20260709	6.15	6.39	6.12	6.25	50200	6.25	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20260709	4.655	4.84	4.63	4.68	4668856	4.68	up	up	correct
CLPS.US	CLPS Incorporation	20260709	0.881	0.94	0.872	0.895	762200	0.895	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20260709	17.48	17.9	17.13	17.88	350000	17.88	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260709	2.8	2.81	2.67	2.77	19772	2.77	down	down	correct
CLRO.US	ClearOne Inc	20260709	10.85	12.39	9.65	9.65	2452400	9.65	down	up	incorrect
CLSK.US	CleanSpark Inc	20260709	13.05	13.245	12.62	12.89	15179300	12.89	down	up	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20260709	16.59	16.61	16.59	16.6	4000	16.6	up	down	incorrect
CLVR.US	Clever Leaves Holdings Inc	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260709	1.51	1.82	1.46	1.7	330686	1.7	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260709	13.49	13.72	13.22	13.47	469700	13.47	down	up	incorrect
CMCSA.US	Comcast Corporation	20260709	23.08	23.41	22.8	23.35	27015500	23.35	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260709	3.42	3.46	3.37	3.42	24300	3.42
CME.US	CME Group Inc	20260709	238.34	240.31	234.37	239.71	3407100	239.71	up	down	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20260709	1.98	2.05	1.75	1.83	351300	1.83	down	down	correct
CMPR.US	Cimpress plc	20260709	96.99	98.43	96.19	97.69	125500	97.69	up	up	correct
CMPS.US	COMPASS Pathways plc	20260709	13.98	14.04	13.46	13.6	3023427	13.6	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260709	2.33	2.36	2.265	2.31	1972847	2.31	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260709	1.97	2	1.86	1.87	562100	1.87	down	down	correct
CNDT.US	Conduent Incorporated	20260709	1.52	1.55	1.485	1.5	586500	1.5	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20260709	0.99	1.16	0.92	1.03	205200	1.03	up	up	correct
CNEY.US	CN Energy Group. Inc	20260709	0.487	0.506	0.465	0.5	71500	0.5	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260709	31.7	32.21	31.63	32.06	507200	32.06	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260709	25.04	25.05	25.02	25.035	6200	25.035	down	down	correct
CNRLX.US	CNRLX	20260709	16.81	16.81	16.81	16.81	0	16.81
CNROX.US	CNROX	20260709	4.34	4.34	4.34	4.34	0	4.34
CNSP.US	CNS Pharmaceuticals Inc	20260709	4.98	5.35	4.98	5.32	9300	5.32	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20260709	2.31	2.78	2.265	2.66	2467034	2.66	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260709	0.6	0.65	0.56	0.595	11713900	0.595	down	down	correct
CNTY.US	Century Casinos Inc	20260709	1.27	1.29	1.24	1.25	143657	1.25	down	up	incorrect
CNXC.US	Concentrix Corporation	20260709	21.06	21.31	20.32	20.97	2559200	20.6259	down	up	incorrect
CNXN.US	PC Connection Inc	20260709	74.71	76.52	74.05	76.37	142500	76.37	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20260709	69.46	72.71	68.245	71.25	1281600	71.25	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20260709	1.01	1.01	1	1.01	18400	1.01
CODA.US	Coda Octopus Group Inc	20260709	9.5	9.76	9.445	9.66	109500	9.66	up	down	incorrect
CODX.US	Co	20260709	2.61	2.78	2.6	2.64	137083	2.64	up	down	incorrect
COF.US	PN	20260709	15.53	15.5699	15.48	15.54	18011	15.54	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20260709	32.41	32.93	32.35	32.76	103988	32.76	up	up	correct
COGT.US	Cogent Biosciences Inc	20260709	39.97	40.89	39.87	40.51	3868274	40.51	up	up	correct
COHR.US	Coherent Inc	20260709	335.14	340.73	326.27	327.24	4158600	327.24	down	down	correct
COHU.US	Cohu Inc	20260709	56.49	58.83	55.08	55.14	1186600	55.14	down	down	correct
COIN.US	Coinbase Global Inc	20260709	156.73	161.06	154.78	158.44	4755700	158.44	up	up	correct
COKE.US	Coca	20260709	175.2	177.42	173	175.5	653600	175.2541	up	up	correct
COLB.US	Columbia Banking System Inc	20260709	31.48	31.98	31.48	31.82	2467500	31.82	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260709	35.66	36.12	34.57	35.81	466329	35.81	up	up	correct
COLM.US	Columbia Sportswear Company	20260709	62.48	64.36	62.17	63.61	435800	63.61	up	up	correct
COMS.US	COMSovereign Holding Corp	20260709	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	20260709	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260709	5.81	6.107	5.687	5.964	94200	5.964	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260709	92.21	95.11	91.91	93.25	1189300	93.25	up	up	correct
COST.US	Costco Wholesale Corporation	20260709	934.94	935	907.68	912.97	4545245	911.5208	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20260709	15.8	15.8	15.79	15.79	600	15.79	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260709	6.09	6.13	5.91	6.04	30326	4.7666	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260709	0.058	0.066	0.056	0.061	2934610	0.61	up	up	correct
CPRDX.US	CPRDX	20260709	11.28	11.28	11.28	11.28	0	11.28
CPREX.US	CPREX	20260709	11.28	11.28	11.28	11.28	0	11.28
CPRSX.US	CPRSX	20260709	11.28	11.28	11.28	11.28	0	11.28
CPRT.US	Copart Inc	20260709	28.5	28.62	27.81	28.33	11010100	28.33	down	down	correct
CPRTX.US	CPRTX	20260709	11.27	11.27	11.27	11.27	0	11.27
CPRX.US	Catalyst Pharmaceuticals Inc	20260709	31.47	31.49	31.47	31.47	1506798	31.47
CPSH.US	CPS Technologies Corporation	20260709	4.7	5.07	4.7	4.91	271100	4.91	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260709	9.25	9.33	9.18	9.18	10800	9.18	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260709	13.25	13.29	13.1	13.14	58300	12.9991	down	down	correct
CRAI.US	CRA International Inc	20260709	152.17	156.4	150.68	156.39	119000	156.39	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260709	9.55	9.88	9.46	9.66	230200	9.66	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260709	1.93	1.99	1.84	1.94	2207400	1.94	up	up	correct
CRCT.US	Cricut Inc	20260709	4.28	4.39	4.24	4.36	479938	4.36	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260709	1.25	1.34	1.25	1.32	956300	1.32	up	up	correct
CRDFX.US	CRDFX	20260709	22.26	22.26	22.26	22.26	0	22.26
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260709	22.26	22.26	22.26	22.26	0	22.26
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260709	1.01	1.02	0.99	0.992	365400	0.992	down	down	correct
CRDLX.US	CRDLX	20260709	22.25	22.25	22.25	22.25	0	22.25
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260709	22.26	22.26	22.26	22.26	0	22.26
CREDX.US	CREDX	20260709	8	8	8	8	0	8
CREG.US	China Recycling Energy Corporation	20260709	1.89	1.89	1.64	1.73	81300	1.73	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260709	10.67	10.67	10.4	10.41	219100	10.41	down	down	correct
CREX.US	Creative Realities Inc	20260709	3.82	3.98	3.71	3.88	16400	3.88	up	up	correct
CRIS.US	Curis Inc	20260709	5.28	5.28	4.94	4.96	37600	4.96	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260709	0.011	0.011	0.011	0.011	100	0.011
CRMD.US	CorMedix Inc	20260709	8.86	8.93	8.67	8.67	811400	8.67	down	down	correct
CRMT.US	America's Car	20260709	3.31	3.7	3.1	3.48	397200	3.48	up	up	correct
CRNC.US	Cerence Inc	20260709	10.18	10.66	10.12	10.46	464000	10.46	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260709	2.34	2.41	2.34	2.39	292683	2.39	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260709	83.5	83.63	83.48	83.62	10026900	83.62	up	up	correct
CRON.US	Cronos Group Inc	20260709	2.74	2.79	2.715	2.78	1043600	2.78	up	up	correct
CROX.US	Crocs Inc	20260709	121.93	127.97	121.66	127.13	1014600	127.13	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260709	59.24	60.5	55.88	56.34	1436100	56.34	down	down	correct
CRSR.US	Corsair Gaming Inc	20260709	9.06	9.64	8.99	9.55	1281900	9.55	up	up	correct
CRTD.US	Creatd Inc	20260709	5.3	5.3	5.3	5.3	100	5.3
CRTO.US	Criteo S.A	20260709	22.43	23.14	22.349	23.14	298200	23.14	up	up	correct
CRUS.US	Cirrus Logic Inc	20260709	150	152.67	149.9	149.92	620200	149.92	down	down	correct
CRVL.US	CorVel Corporation	20260709	62.32	63.11	61.22	62.77	171900	62.77	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260709	16.01	16.47	15.951	16.2	1067600	16.2	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260709	188.305	198.75	187	198.4	6283527	198.4	up	up	correct
CRWS.US	Crown Crafts Inc	20260709	2.91	3.02	2.91	2.98	62900	2.98	up	up	correct
CSBR.US	Champions Oncology Inc	20260709	5.88	6.15	5.7	5.81	13700	5.81	down	down	correct
CSCO.US	Cisco Systems Inc	20260709	115.28	119.48	115.28	118.31	21293400	118.31	up	up	correct
CSGP.US	CoStar Group Inc	20260709	28.86	29.35	28.44	29.19	4955400	29.19	up	up	correct
CSIQ.US	Canadian Solar Inc	20260709	15.26	15.62	14.92	14.99	2691000	14.99	down	down	correct
CSPI.US	CSP Inc	20260709	8.57	8.79	8.35	8.76	9000	8.76	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260709	20.44	20.6672	20.36	20.59	228052	20.4547	up	up	correct
CSTE.US	Caesarstone Ltd	20260709	2.38	2.4299	2.36	2.36	82651	2.36	down	down	correct
CSTL.US	Castle Biosciences Inc	20260709	23.7	24.8	23.545	24.56	262600	24.56	up	up	correct
CSWC.US	Capital Southwest Corporation	20260709	23.57	23.69	23.47	23.62	529800	23.4289	up	up	correct
CSX.US	CSX Corporation	20260709	48.84	49.55	48.8	49.35	9821100	49.35	up	up	correct
CTAS.US	Cintas Corporation	20260709	178.2	179.09	176.3	177.69	2244300	177.69	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260709	70.94	72.48	70.94	71.61	180400	71.61	up	down	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20260709	4.39	4.6	4.31	4.59	710960	4.59	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260709	3.81	3.96	3.77	3.955	2164600	3.955	up	up	correct
CTRE.US	CareTrust REIT Inc	20260709	41.2	41.735	40.82	40.86	1740300	40.86	down	down	correct
CTRM.US	Castor Maritime Inc	20260709	2.21	2.22	2.14	2.16	35800	2.16	down	down	correct
CTRN.US	Citi Trends Inc	20260709	56.08	58.36	55.38	57.69	85900	57.69	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260709	41.28	43.61	41.02	43.4	13842000	43.4	up	up	correct
CTSO.US	Cytosorbents Corporation	20260709	0.39	0.4	0.37	0.372	56600	0.372	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20260709	0.568	0.585	0.55	0.561	196500	0.561	down	up	incorrect
CUE.US	Cue Biopharma Inc	20260709	35.33	37	31.29	36.51	143821	36.51	up	up	correct
CUEN.US	Cuentas Inc	20260709	0.39	0.39	0.32	0.35	13144	0.35	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260709	15.6001	15.6001	15.6001	15.6001	1000	15.6001
CURI.US	CuriosityStream Inc	20260709	2.72	2.72	2.66	2.68	159200	2.68	down	up	incorrect
CVBF.US	CVB Financial Corp	20260709	22.11	22.52	22.09	22.35	1622000	22.35	up	up	correct
CVCO.US	Cavco Industries Inc	20260709	560	574.19	560	567.96	85700	567.96	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260709	4.92	5.18	4.87	5.06	320500	5.06	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260709	46.07	47.24	46.07	46.5	160700	46.5	up	up	correct
CVLT.US	Commvault Systems Inc	20260709	144.68	151.98	144.37	151.43	546600	151.43	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260709	5.23	5.355	5.03	5.2	203400	5.2	down	down	correct
CVV.US	CVD Equipment Corporation	20260709	8.01	8.65	7.93	8.12	105400	8.12	up	up	correct
CWBC.US	Community West Bancshares	20260709	26.32	27.09	26.32	26.95	311000	26.95	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260709	28.91	29.09	28.785	28.86	69833	28.86	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20260709	98.66	98.7	95.17	95.37	637000	95.37	down	up	incorrect
CXDO.US	Crexendo Inc	20260709	7.65	7.96	7.56	7.91	181200	7.91	up	up	correct
CYAN.US	Cyanotech Corporation	20260709	0.52	0.52	0.52	0.52	1000	0.52
CYCN.US	Cyclerion Therapeutics Inc	20260709	3.51	3.97	3.45	3.93	104500	3.93	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260709	15.44	15.95	15.38	15.72	640900	15.72	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260709	84.48	86.2	83.61	86.07	1691600	86.07	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260709	22.64	23.21	22.38	22.79	58400	22.79	up	up	correct
CZR.US	Caesars Entertainment Inc	20260709	29.78	29.88	29.66	29.77	5200100	29.77	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260709	22.47	23.18	22.23	23.03	51100	23.03	up	up	correct
DAKT.US	Daktronics Inc	20260709	20.25	20.9	20	20.52	721900	20.52	up	up	correct
DARE.US	Daré Bioscience Inc	20260709	2.03	2.09	2	2.07	121300	2.07	up	up	correct
DBGI.US	Digital Brands Group Inc	20260709	0.0185	0.0199	0.017	0.0192	975600	0.768	up	up	correct
DBVT.US	DBV Technologies S.A	20260709	16.71	16.71	16.003	16.08	109700	16.08	down	down	correct
DBX.US	Dropbox Inc	20260709	28.28	29.425	27.9	29.41	2227700	29.41	up	up	correct
DCBO.US	Docebo Inc	20260709	18.7	18.7	18	18.58	142743	18.58	down	down	correct
DCGO.US	DocGo Inc	20260709	0.541	0.608	0.531	0.6	633600	0.6	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260709	38.98	39.8	38.29	39.69	308900	39.4489	up	up	correct
DCTH.US	Delcath Systems Inc	20260709	13.25	13.7	13.12	13.52	333600	13.52	up	up	correct
DDOG.US	Datadog Inc	20260709	258.11	271.27	256	269	6238000	269	up	up	correct
DFH.US	Dream Finders Homes Inc	20260709	15.64	15.86	15.33	15.61	490533	15.61	down	up	incorrect
DGICA.US	Donegal Group Inc	20260709	18.9	19.22	18.58	18.88	198900	18.88	down	down	correct
DGICB.US	Donegal Group Inc	20260709	23.82	23.82	23.82	23.82	117	23.82
DGII.US	Digi International Inc	20260709	72.73	74.45	72.05	72.36	430900	72.36	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260709	0.8	0.844	0.8	0.802	221200	0.802	up	up	correct
DHC.US	Diversified Healthcare Trust	20260709	9.15	9.22	8.98	9.06	1063700	9.0501	down	down	correct
DHCNI.US	DHCNI	20260709	18	18.22	17.87	18.15	66000	17.8007	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260709	18.5	18.71	18.4301	18.71	26274	18.71	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260709	4.76	4.869	4.6	4.67	119900	4.67	down	down	correct
DIOD.US	Diodes Incorporated	20260709	97.23	98.02	94.71	94.8	549300	94.8	down	down	correct
DJCO.US	Daily Journal Corporation	20260709	575.43	585.9	570.74	572.11	28700	572.11	down	down	correct
DKNG.US	DraftKings Inc	20260709	27.125	27.255	26.115	26.29	13732600	26.29	down	down	correct
DLHC.US	DLH Holdings Corp	20260709	5.17	5.19	5.05	5.08	47900	5.08	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260709	14.47	14.655	14.17	14.57	1801514	14.57	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260709	1.06	1.15	1.04	1.06	18300	1.06
DLTH.US	Duluth Holdings Inc	20260709	4.19	4.31	4.01	4.18	99000	4.18	down	down	correct
DLTR.US	Dollar Tree Inc	20260709	123.28	124.39	120.77	120.92	1624100	120.92	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260709	7.9	8.03	7.65	7.71	190200	7.71	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260709	26.01	26.7	26.01	26.5	140213	26.5	up	up	correct
DMRC.US	Digimarc Corporation	20260709	7.07	7.22	6.8166	6.87	187911	6.87	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260709	26.69	27.3	26.55	27.21	1567400	27.21	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20260709	3.42	3.495	3.38	3.42	1835600	3.42
DOCU.US	DocuSign Inc	20260709	46.23	48.95	45.5	48.76	3010100	48.76	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260709	1	1.03	0.95	1	179900	1
DOMO.US	Domo Inc	20260709	3.52	3.64	3.422	3.59	869700	3.59	up	up	correct
DORM.US	Dorman Products Inc	20260709	135.72	138.43	133.26	136.48	193900	136.48	up	up	correct
DOX.US	Amdocs Limited	20260709	50.65	52.02	49.89	51.99	1007600	51.99	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260709	4.63	4.63	4.41	4.45	15200	4.45	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260709	4.81	4.85	4.74	4.8	625753	4.8	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260709	16.61	16.66	16.5	16.544	2700	16.2042	down	down	correct
DRIO.US	DarioHealth Corp	20260709	6.89	7.185	6.88	7	2729	7	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260709	1.41	1.43	1.27	1.34	119100	1.34	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20260709	14.73	15.37	14.721	15.29	748500	15.29	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20260709	10.15	10.15	10.1	10.13	183600	10.13	down	down	correct
DSGN.US	Design Therapeutics Inc	20260709	15.31	15.74	14.93	15.42	644100	15.42	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260709	70.3	72.13	69.75	71.83	903300	71.83	up	up	correct
DSP.US	Viant Technology Inc	20260709	12.55	13.4048	12.36	13.29	158667	13.29	up	up	correct
DSWL.US	Deswell Industries Inc	20260709	3.47	3.48	3.4	3.41	4500	3.41	down	down	correct
DTIL.US	Precision BioSciences Inc	20260709	9.22	9.58	8.895	9.16	734400	9.16	down	down	correct
DTSS.US	Datasea Inc	20260709	0.7501	0.7889	0.75	0.7889	17873	0.7889	up	up	correct
DTST.US	Data Storage Corporation	20260709	3.3	3.5	3.29	3.43	30500	3.43	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260709	0.63	0.68	0.613	0.634	11700	0.634	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260709	125.02	132.3	123.48	129.95	917400	129.95	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260709	9.56	9.9823	9.3138	9.76	749842	9.76	up	up	correct
DWSN.US	Dawson Geophysical Company	20260709	6.8	7.6	6.5	7.17	465700	7.17	up	up	correct
DXCM.US	DexCom Inc	20260709	73.74	73.78	71.25	73.02	4164000	73.02	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260709	0.64	0.65	0.62	0.63	14600	0.63	down	down	correct
DXPE.US	DXP Enterprises Inc	20260709	160.26	166.46	158.61	164.97	135600	164.97	up	up	correct
DXYN.US	The Dixie Group Inc	20260709	0.4377	0.4377	0.4377	0.4377	593	0.4377
DYAI.US	Dyadic International Inc	20260709	0.99	1.1	0.97	1.07	156800	1.07	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260709	23.75	24.6	23.38	24.27	1836200	24.27	up	up	correct
EA.US	Electronic Arts Inc	20260709	204.86	206.59	204.86	206.56	1722400	206.56	up	up	correct
EBAY.US	eBay Inc	20260709	115.23	117.83	114.42	117.33	2223000	117.33	up	up	correct
EBC.US	Eastern Bankshares Inc	20260709	21.83	22.305	21.75	22.18	2661400	22.18	up	up	correct
EBET.US	Esports Technologies Inc	20260709	0.0002	0.0002	0.0001	0.0001	1441	0.0001	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20260709	23.4	23.77	23.07	23.19	34700	23.19	down	up	incorrect
EBON.US	Ebang International Holdings Inc	20260709	2.25	2.25	2.135	2.135	4000	2.135	down	up	incorrect
ECHO.US	Echo Global Logistics Inc	20260709	96.2	98.99	95.8	97.96	4045000	97.96	up	up	correct
ECOR.US	electroCore Inc	20260709	6.6	6.76	6.05	6.64	156100	6.64	up	up	correct
ECPG.US	Encore Capital Group Inc	20260709	88.2	92.68	87.6	91.86	396700	91.86	up	up	correct
EDIT.US	Editas Medicine Inc	20260709	3.65	3.72	3.26	3.3	3489900	3.3	down	down	correct
EDRY.US	EuroDry Ltd	20260709	21.99	22.31	21.7	21.75	10690	21.75	down	down	correct
EDSA.US	Edesa Biotech Inc	20260709	7.32	7.44	6.94	7.02	66600	7.02	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260709	0.975	0.975	0.962	0.962	500	0.962	down	down	correct
EDUC.US	Educational Development Corporation	20260709	1.63	1.65	1.48	1.57	825000	1.57	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260709	74.84	76.8	74.1	76.7	478300	76.7	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260709	2.5	2.775	2.48	2.63	13500	2.63	up	up	correct
EFOI.US	Energy Focus Inc	20260709	3.01	3.08	2.99	3.02	6709	3.02	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260709	64.25	65.53	64.25	65.07	186500	65.07	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260709	0.0006	0.0006	0.0006	0.0006	0	0.0006
EGAN.US	eGain Corporation	20260709	6.3	6.45	6.17	6.39	143928	6.39	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260709	26.36	26.87	26.36	26.83	203900	26.83	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260709	30.68	30.83	30.68	30.813	400	30.813	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20260709	0.67	0.67	0.67	0.67	0	0.67
EH.US	EHang Holdings Limited	20260709	5.54	5.99	5.45	5.79	1288200	5.79	up	up	correct
EHTH.US	eHealth Inc	20260709	1.61	1.66	1.55	1.66	263256	1.66	up	up	correct
EIOAX.US	EIOAX	20260709	8.04	8.04	8.04	8.04	0	8.04
EIOMX.US	EIOMX	20260709	7.92	7.92	7.92	7.92	0	7.92
EJH.US	E	20260709	1.68	1.68	1.56	1.6594	2875	1.6594	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260709	4.2	4.24	3.995	4.13	1422200	4.13	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260709	12.25	13.99	10.51	11.9	133300	11.9	down	down	correct
ELSE.US	Electro	20260709	7.7	7.7	7.69	7.69	7400	7.69	down	down	correct
ELTK.US	Eltek Ltd	20260709	8.53	9.26	8.43	8.72	4300	8.72	up	up	correct
ELYS.US	Elys Game Technology Corp	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
EML.US	The Eastern Company	20260709	25.41	26.09	25.14	25.91	9700	25.91	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260709	6.86	7.64	6.8	7.4	98200	7.4	up	up	correct
ENPH.US	Enphase Energy Inc	20260709	44.42	46.23	44.15	44.89	4739900	44.89	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260709	0.27	0.28	0.266	0.277	280800	0.277	up	up	correct
ENSG.US	The Ensign Group Inc	20260709	168.4	171.1	168.13	168.92	417700	168.92	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260709	14.49	14.71	13.95	14.25	162968	14.25	down	down	correct
ENTG.US	Entegris Inc	20260709	147.86	152.99	145.11	146.1	2967400	146.1	down	down	correct
ENTX.US	Entera Bio Ltd	20260709	1.71	1.72	1.62	1.7	105042	1.7	down	down	correct
ENVB.US	Enveric Biosciences Inc	20260709	1.41	1.43	1.36	1.43	80800	1.43	up	up	correct
ENVX.US	Enovix Corporation	20260709	5.52	5.62	5.28	5.4	9261000	5.4	down	down	correct
EOLS.US	Evolus Inc	20260709	6.74	7.19	6.73	6.85	814300	6.85	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260709	4.565	4.77	4.4	4.58	25018600	4.58	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260709	5.5	5.5	5.28	5.31	118896	5.31	down	down	correct
EQ.US	Equillium Inc	20260709	3.12	3.16	2.95	2.96	2615400	2.96	down	down	correct
EQBK.US	Equity Bancshares Inc	20260709	47.65	48.49	47.65	47.9	237800	47.9	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260709	1030.21	1038.24	1025.13	1034.87	420300	1034.87	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260709	18.96	20.075	18.62	19.18	4199600	19.18	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260709	11.23	11.66	11.21	11.58	18151700	11.58	up	up	correct
ERIE.US	Erie Indemnity Company	20260709	251.4	251.4	245.09	247.81	206100	247.81	down	up	incorrect
ERII.US	Energy Recovery Inc	20260709	8.6	8.96	8.57	8.93	1044200	8.93	up	down	incorrect
ESCA.US	Escalade Incorporated	20260709	18.31	19.1525	17.98	18.31	20461	18.31
ESEA.US	Euroseas Ltd	20260709	70.89	71.11	67.8	68.98	66384	68.98	down	down	correct
ESLT.US	Elbit Systems Ltd	20260709	770.6	773.66	760.2	760.89	54100	760.89	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260709	3.18	3.19	3.17	3.19	55349600	3.19	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260709	118.17	119.39	116.79	117.34	105500	117.34	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260709	31.49	31.5	31.394	31.394	1500	31.394	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260709	88.82	90.01	86.92	88.77	303600	88.77	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260709	36.17	37.36	35.68	37.33	332500	37.33	up	up	correct
ETSY.US	Etsy Inc	20260709	77.22	78.34	76.315	77.72	2257366	77.72	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260709	9.92	10.25	9.67	10.2	89500	10.2	up	up	correct
EVER.US	EverQuote Inc	20260709	24.33	25.28	24.05	24.76	569000	24.76	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260709	0.01	0.01	0.009	0.009	41300	0.009	down	down	correct
EVGN.US	Evogene Ltd	20260709	0.49	0.54	0.45	0.5	33290800	0.5	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260709	1.84	1.845	1.77	1.79	2825700	1.79	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260709	6.03	6.085	5.94	6.03	1415900	6.03
EVLVW.US	Evolv Technologies Holdings Inc	20260709	0.011	0.011	0.0054	0.0069	2591549	0.0069	down	down	correct
EVOL.US	Evolving Systems Inc	20260709	0.6	0.6	0.6	0.6	0	0.6
EWBC.US	East West Bancorp Inc	20260709	128.41	132.17	128.2	131.01	1135800	131.01	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260709	46.5	48.4	46.48	48.35	1590400	48.35	up	up	correct
EXC.US	Exelon Corporation	20260709	47.05	47.43	46.15	46.38	13193100	46.38	down	down	correct
EXEL.US	Exelixis Inc	20260709	56.02	57.42	56.02	57.1	2511700	57.1	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20260709	1.9	1.955	1.82	1.95	1746900	1.95	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20260709	26.77	27.62	26.4	27.6	1742600	27.6	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20260709	164.94	170.65	164.68	170.62	1666000	170.62	up	down	incorrect
EXPE.US	Expedia Group Inc	20260709	259.6	268.51	253.66	267.78	2322300	267.78	up	down	incorrect
EXPO.US	Exponent Inc	20260709	60.43	62.3	59.31	62.17	496800	62.17	up	up	correct
EXTR.US	Extreme Networks Inc	20260709	32.1	33	31.76	32.87	2062832	32.87	up	up	correct
EYE.US	National Vision Holdings Inc	20260709	19.42	19.725	19.15	19.53	1443200	19.53	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260709	34.9508	34.9508	34.9508	34.9508	23	34.9508
EYES.US	Second Sight Medical Products Inc	20260709	26.57	26.8507	26.57	26.8507	828	26.8507	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260709	14	14.99	13.97	14.84	1570900	14.84	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260709	1.29	1.3	1.24	1.25	63300	1.25	down	down	correct
EZPW.US	EZCORP Inc	20260709	32.71	34.33	32.32	34.07	585900	34.07	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260709	19.6	19.63	19.22	19.4	1051672	19.4	down	down	correct
FAMI.US	Farmmi Inc	20260709	0.21	0.21	0.19	0.2	241100	0.2	down	down	correct
FANG.US	Diamondback Energy Inc	20260709	184.36	185.49	181.65	182	1561800	182	down	down	correct
FAST.US	Fastenal Company	20260709	46.1	47.12	46.04	46.35	10105200	46.35	up	up	correct
FATE.US	Fate Therapeutics Inc	20260709	2.97	3.155	2.94	3.11	3050950	3.11	up	up	correct
FB.US	Meta Platforms Inc.	20260709	44.54	44.65	44.54	44.65	500	44.65	up	up	correct
FBIO.US	Fortress Biotech Inc	20260709	3.04	3.33	3.02	3.29	1085200	3.29	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260709	18.99	19.1	18.5	18.8	10700	18.8	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260709	62.63	63.64	62.29	63.06	34800	63.06	up	up	correct
FBNC.US	First Bancorp	20260709	62.29	63.87	62.08	63.28	192923	63.28	up	up	correct
FBRT.US	PE	20260709	19.3	19.34	19.15	19.17	18553	19.17	down	down	correct
FBRX.US	Forte Biosciences Inc	20260709	21.25	37.575	21.25	36.7	4866500	36.7	up	up	correct
FCAP.US	First Capital Inc	20260709	56.73	61.99	56.73	61.99	4900	61.99	up	up	correct
FCBC.US	First Community Bankshares Inc	20260709	43.25	44.16	43.05	43.9	52500	43.9	up	up	correct
FCCO.US	First Community Corporation	20260709	32.04	32.84	31.98	32.42	34200	32.42	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20260709	24.2	24.55	22.54	23	18097200	23	down	up	incorrect
FCFS.US	FirstCash Inc	20260709	216.94	222.87	216.5	221.42	293000	221.42	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20260709	2018.5699	2097.22	2018.5699	2083	89400	2083	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20260709	20.13	20.251	20.13	20.251	2100	20.251	up	up	correct
FCREX.US	FCREX	20260709	11.82	11.82	11.82	11.82	0	11.82
FCRIX.US	FCRIX	20260709	11.87	11.87	11.87	11.87	0	11.87
FCRUX.US	FCRUX	20260709	11.8	11.8	11.8	11.8	0	11.8
FCUV.US	Focus Universal Inc. Common Stock	20260709	2.81	2.83	2.63	2.79	32457	2.79	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260709	50.4	50.85	50.35	50.85	3400	50.85	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260709	13.02	13.36	12.68	12.89	642500	12.89	down	down	correct
FDUS.US	Fidus Investment Corporation	20260709	19.53	19.62	19.41	19.54	320600	19.54	up	up	correct
FECAX.US	FECAX	20260709	22.03	22.03	22.03	22.03	0	22.03
FEIM.US	Frequency Electronics Inc	20260709	59.46	64.02	59.46	61.07	228400	61.07	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260709	102.06	102.94	100.58	101.69	207000	101.69	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260709	3.93	4.06	3.8	3.85	10100	3.85	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260709	10.27	10.575	10.19	10.31	98603	10.31	up	up	correct
FFBC.US	First Financial Bancorp	20260709	33.51	34.1	33.51	34.01	1073600	34.01	up	up	correct
FFBW.US	FFBW Inc	20260709	16.33	16.35	16.33	16.35	1400	16.35	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260709	34	34.74	34	34.63	693100	34.63	up	up	correct
FFIV.US	F5 Networks Inc	20260709	418.12	431.41	418.12	430.32	612900	430.32	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260709	9.71	9.92	9.63	9.84	25600	9.84	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260709	20.04	20.04	20.04	20.04	200	20.04
FHB.US	First Hawaiian Inc	20260709	29.55	30.155	29.55	30.01	1829200	30.01	up	up	correct
FHN.US	PF	20260709	17.07	17.0899	16.91	16.9508	4662	16.9508	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260709	6.09	6.33	5.88	6.01	392277	6.01	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260709	38.38	39.21	38.38	38.91	755000	38.91	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260709	14.465	14.465	13.94	14.06	23209	14.06	down	down	correct
FISI.US	Financial Institutions Inc	20260709	37.92	38.77	37.7	38.72	137200	38.72	up	up	correct
FISV.US	Fiserv Inc	20260709	50	51.66	49.77	51.65	4906300	51.65	up	up	correct
FITB.US	Fifth Third Bancorp	20260709	56.14	56.82	55.83	56.54	6753700	56.54	up	up	correct
FITBI.US	Fifth Third Bancorp	20260709	25.41	25.41	25.32	25.355	18344	25.355	down	down	correct
FITBO.US	Fifth Third Bancorp	20260709	18	18.0199	17.85	17.94	26013	17.94	down	down	correct
FITBP.US	Fifth Third Bancorp	20260709	23.14	23.31	23.1	23.2401	10513	23.2401	up	up	correct
FIVE.US	Five Below Inc	20260709	184.2	188.56	182.31	184.24	1289000	184.24	up	up	correct
FIVN.US	Five9 Inc	20260709	23.512	24.98	23.15	24.93	1470300	24.93	up	up	correct
FIZZ.US	National Beverage Corp	20260709	32.26	32.59	31.59	32.54	608800	29.413	up	up	correct
FKWL.US	Franklin Wireless Corp	20260709	2.39	2.45	2.37	2.43	93700	2.43	up	up	correct
FLEX.US	Flex Ltd	20260709	138.53	145.41	138.53	139.94	4142100	139.94	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260709	20.505	20.97	20.31	20.88	249600	20.88	up	down	incorrect
FLL.US	Full House Resorts Inc	20260709	2.71	2.76	2.68	2.69	50400	2.69	down	up	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260709	16.43	17.15	15.54	16.74	10475800	16.74	up	down	incorrect
FLNT.US	Fluent Inc	20260709	3.78	3.89	3.66	3.66	10500	3.66	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260709	0.773	0.803	0.728	0.745	93400	0.745	down	down	correct
FLWS.US	1	20260709	3.71	3.83	3.69	3.8	236900	3.8	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260709	24.96	25.01	24.96	24.99	7800	24.99	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260709	69.78	72.79	68.0201	71.79	60585	71.79	up	up	correct
FLYW.US	Flywire Corporation	20260709	17.68	18.04	17.285	18.02	1468500	18.02	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260709	29.42	30.06	29.37	29.94	81119	29.71	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260709	47.3	48.4	47.3	47.75	147466	47.75	up	up	correct
FMNB.US	Farmers National Banc Corp	20260709	14.15	14.35	14.11	14.27	432800	14.27	up	up	correct
FNKO.US	Funko Inc	20260709	5.29	5.42	5.26	5.37	420400	5.37	up	up	correct
FNLC.US	The First Bancorp Inc	20260709	33.05	34.6	33.05	33.54	19700	33.54	up	up	correct
FNWB.US	First Northwest Bancorp	20260709	11.15	11.15	10.97	11.05	23706	11.05	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260709	35.15	36.19	35.15	35.65	7300	35.65	up	up	correct
FORM.US	FormFactor Inc	20260709	119.95	123.55	118.9	119.44	1599900	119.44	down	down	correct
FORR.US	Forrester Research Inc	20260709	9.52	9.78	9.37	9.69	95800	9.69	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260709	110.72	111.03	110.72	111.03	545	111.03	up	up	correct
FOSL.US	Fossil Group Inc	20260709	4.07	4.13	4.05	4.08	507735	4.08	up	up	correct
FOX.US	Fox Corporation	20260709	47.75	48.625	47.51	48.44	1130700	48.44	up	up	correct
FOXA.US	Fox Corporation	20260709	52.88	54.23	52.82	53.74	12457100	53.74	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260709	16.5	17.1	16.24	16.62	407300	16.62	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260709	60.15	62	60.15	61.28	28800	61.28	up	up	correct
FRBA.US	First Bank	20260709	17.13	17.46	17.13	17.26	60600	17.26	up	up	correct
FRHC.US	Freedom Holding Corp	20260709	157.03	161.63	152.865	160.59	177900	160.59	up	up	correct
FRME.US	First Merchants Corporation	20260709	42.39	42.87	42.27	42.54	546700	42.54	up	up	correct
FROG.US	JFrog Ltd	20260709	91.95	96.74	91.34	95.5	1954900	95.5	up	down	incorrect
FROPX.US	FROPX	20260709	14.41	14.41	14.41	14.41	0	14.41
FRPH.US	FRP Holdings Inc	20260709	24.03	24.35	23.92	24.17	27500	24.17	up	up	correct
FRPT.US	Freshpet Inc	20260709	53.67	56.1	53.02	55.47	978600	55.47	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260709	9.752	10.42	9.752	10.4	26346500	10.4	up	up	correct
FRST.US	Primis Financial Corp	20260709	15.47	15.73	15.47	15.68	142700	15.68	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260709	1.66	1.67	1.57	1.59	96700	1.59	down	down	correct
FSBC.US	Five Star Bancorp	20260709	47.6	48.385	47.24	48.31	130239	48.31	up	up	correct
FSBW.US	FS Bancorp Inc	20260709	42.75	42.75	42.47	42.71	5054	42.71	down	down	correct
FSEA.US	First Seacoast Bancorp	20260709	16.8601	16.8642	16.85	16.85	2857	16.85	down	down	correct
FSLR.US	First Solar Inc	20260709	231.68	234.45	227.33	228.5	1632800	228.5	down	down	correct
FSTR.US	L.B. Foster Company	20260709	42.11	43.04	41.96	42.35	86100	42.35	up	up	correct
FSV.US	FirstService Corporation	20260709	141.69	143	140.92	142.57	68800	142.57	up	up	correct
FTCI.US	FTC Solar Inc	20260709	4.89	5.2	4.85	5.12	130300	5.12	up	down	incorrect
FTDR.US	Frontdoor Inc	20260709	73.33	76.89	72.79	76.17	638600	76.17	up	up	correct
FTEK.US	Fuel Tech Inc	20260709	1.77	1.77	1.685	1.69	38981	1.69	down	down	correct
FTFT.US	Future FinTech Group Inc	20260709	0.5	0.5	0.47	0.48	69225	1.92	down	down	correct
FTHM.US	Fathom Holdings Inc	20260709	0.95	1.0299	0.95	1	228090	1	up	up	correct
FTNT.US	Fortinet Inc	20260709	153.27	164.01	152.25	163.73	4626500	163.73	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260709	8.7	8.72	8.7	8.71	61800	8.71	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260709	3.73	3.75	3.53	3.59	1877700	3.59	down	down	correct
FULT.US	Fulton Financial Corporation	20260709	23.85	24.31	23.84	24.12	1900600	24.12	up	up	correct
FULTP.US	Fulton Financial Corporation	20260709	17.88	17.94	17.73	17.84	10800	17.84	down	down	correct
FUNC.US	First United Corporation	20260709	43.19	44	43.17	43.9	14900	43.6483	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260709	9.71	9.74	9.62	9.69	58200	9.69	down	up	incorrect
FUSB.US	First US Bancshares Inc	20260709	16.54	16.97	16.53	16.97	1200	16.97	up	up	correct
FUTU.US	Futu Holdings Limited	20260709	95.59	97.71	93.9	97.02	932600	97.02	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20260709	17.02	17.32	16.75	17.32	76600	17.32	up	up	correct
FWONA.US	Formula One Group	20260709	88.5	89.29	87	88.36	253000	88.36	down	down	correct
FWONK.US	Formula One Group	20260709	95.95	96.86	94.325	95.91	1999200	95.91	down	down	correct
FWRD.US	Forward Air Corporation	20260709	12.3	13.16	12.3	12.9	830700	12.9	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260709	12.29	12.78	12.29	12.47	681500	12.47	up	up	correct
FXNC.US	First National Corporation	20260709	28.82	29.51	28.82	29.31	33500	29.31	up	up	correct
GABC.US	German American Bancorp Inc	20260709	46.48	47.02	46.48	46.72	106896	46.72	up	up	correct
GAIA.US	Gaia Inc	20260709	2.02	2.08	2	2.06	124500	2.06	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260709	16.35	16.45	16.11	16.35	312100	16.2684
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260709	23.95	23.95	23.935	23.939	14200	23.6362	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260709	4.5	4.96	4.3	4.37	430300	4.37	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260709	1.97	1.98	1.93	1.95	202729	1.95	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260709	0.317	0.334	0.316	0.328	393500	0.328	up	up	correct
GANX.US	Gain Therapeutics Inc	20260709	1.82	1.87	1.79	1.82	589393	1.82
GASS.US	StealthGas Inc	20260709	8.8	8.8	8.385	8.57	120164	8.57	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260709	50.48	51.51	50.17	51.33	905700	51.33	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260709	12.79	12.82	12.71	12.72	1117500	12.72	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260709	25.6	26.1	25.6	26.1	2800	26.1	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260709	15.13	15.13	15.13	15.13	0	15.13
GCBC.US	Greene County Bancorp Inc	20260709	31.6	32.45	31.58	32.05	33600	32.05	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20260709	13.45	13.78	13.4	13.74	277462	13.74	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20260709	21.97	21.97	21.97	21.97	0	21.97
GDEV.US	Nexters Inc. Ordinary Shares	20260709	13.16	14.13	12.32	12.32	2881	12.32	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260709	0.004	0.004	0.004	0.004	10399	0.004
GDRX.US	GoodRx Holdings Inc	20260709	2.97	2.975	2.895	2.94	913500	2.94	down	down	correct
GDS.US	GDS Holdings Limited	20260709	32.82	33.2	32.2	32.8	1545100	32.8	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260709	5.61	6	5.52	5.92	1259400	5.92	up	up	correct
GECC.US	Great Elm Capital Corporation	20260709	5.2	5.345	5.15	5.27	38223	5.27	up	up	correct
GEG.US	Great Elm Group Inc	20260709	2.26	2.28	2.18	2.27	4400	2.27	up	up	correct
GENC.US	Gencor Industries Inc	20260709	15.15	15.37	15.1114	15.26	16599	15.26	up	up	correct
GENE.US	Genetic Technologies Limited	20260709	1947.971	1951.324	1941.704	1949.5	333	1949.5	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260709	7.05	7.22	6.85	7.19	104442	7.19	up	up	correct
GERN.US	Geron Corporation	20260709	1.56	1.62	1.55	1.56	11741700	1.56
GEVO.US	Gevo Inc	20260709	1.48	1.49	1.44	1.46	2097800	1.46	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260709	0.388	0.408	0.383	0.408	192300	0.408	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260709	70.9	72.16	69.41	69.71	1917300	69.71	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260709	50.38	50.48	48.67	49.39	617500	49.39	down	down	correct
GH.US	Guardant Health Inc	20260709	154.4	170.87	152.64	164.08	3850300	164.08	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260709	26.85	27.46	26.5	27.2	499600	27.2	up	up	correct
GIGM.US	GigaMedia Limited	20260709	1.39	1.47	1.39	1.43	5600	1.43	up	up	correct
GIII.US	G	20260709	33.8	34.17	33.32	34.17	702900	34.17	up	up	correct
GILD.US	Gilead Sciences Inc	20260709	135.57	136.06	133.27	134.84	5838900	134.84	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260709	12.26	12.45	12.03	12.16	368000	12.16	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260709	0.12	0.139	0.12	0.138	158070	1.38	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20260709	23.94	23.94	23.94	23.94	0	23.94
GLAD.US	Gladstone Capital Corporation	20260709	19.42	19.47	19.25	19.41	127639	19.2564	down	down	correct
GLBE.US	Global	20260709	35.85	37.89	35.22	37.84	1268900	37.84	up	up	correct
GLBS.US	Globus Maritime Limited	20260709	2.71	2.94	2.7	2.91	141300	2.91	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260709	4.52	4.532	4.52	4.532	1100	4.532	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20260709	9.29	9.315	9.26	9.315	32915	9.315	up	down	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20260709	0.559	0.57	0.546	0.57	15300	0.57	up	up	correct
GLNG.US	Golar LNG Limited	20260709	51.35	51.49	50.2	50.87	673100	50.87	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260709	43.14	43.445	42.8	43.04	2963600	43.04	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260709	16.67	16.67	16.11	16.38	158800	16.38	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260709	23.42	23.42	23.42	23.42	0	23.42
GLSI.US	Greenwich LifeSciences Inc	20260709	20.03	20.65	19.16	19.57	116700	19.57	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260709	23.58	24.95	23.34	24.52	1199762	24.52	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260709	0.1	0.1	0.1	0.1	8	0.1
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260709	0.018	0.018	0.018	0.018	0	0.018
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260709	22.77	22.77	22.77	22.77	0	22.77
GNLN.US	Greenlane Holdings Inc	20260709	2.45	2.54	2.37	2.54	5900	2.54	up	up	correct
GNPX.US	Genprex Inc	20260709	0.561	0.59	0.551	0.556	2877	12.232	down	down	correct
GNSS.US	Genasys Inc	20260709	1.94	1.99	1.83	1.84	170162	1.84	down	down	correct
GNTX.US	Gentex Corporation	20260709	23.37	24.16	23.37	23.86	2612500	23.86	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260709	10.22	10.315	10.18	10.2	1525100	10.2	down	down	correct
GOGL.US	Golden Ocean Group Limited	20260709	26.72	27.07	26.15	27.07	1400	27.07	up	up	correct
GOGO.US	Gogo Inc	20260709	3.51	3.625	3.48	3.61	1610000	3.61	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260709	12.48	12.53	12.335	12.41	391496	12.3129	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260709	22.656	22.656	22.34	22.4	800	22.2668	down	down	correct
GOOG.US	Alphabet Inc	20260709	351.085	356.73	348.66	356.24	17217400	356.24	up	up	correct
GOOGL.US	Alphabet Inc	20260709	354.31	359.65	351.08	358.89	24729100	358.89	up	up	correct
GOSS.US	Gossamer Bio Inc	20260709	0.172	0.18	0.169	0.175	8708900	0.175	up	up	correct
GOVX.US	GeoVax Labs Inc	20260709	1.17	1.21	1.15	1.17	214400	1.17
GP.US	GreenPower Motor Company Inc	20260709	1.46	1.5	1.42	1.49	116000	1.49	up	up	correct
GPRE.US	Green Plains Inc	20260709	16.56	16.87	16.3	16.63	889161	16.63	up	up	correct
GPRO.US	GoPro Inc	20260709	0.74	0.8	0.731	0.76	6869000	0.76	up	up	correct
GRBK.US	Green Brick Partners Inc	20260709	72.25	74.02	71.92	73.36	216300	73.36	up	down	incorrect
GRCL.US	Gracell Biotechnologies Inc	20260709	615.6	615.6	613.95	613.95	500	613.95	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20260709	2.07	2.29	2.0597	2.16	496297	2.16	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260709	23.43	24.255	23.25	24	7200	23.4716	up	up	correct
GRFS.US	Grifols S.A	20260709	7.18	7.31	7.17	7.29	559300	7.29	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260709	24.64	24.64	24.64	24.64	0	24.64
GRIN.US	Grindrod Shipping Holdings Ltd	20260709	32.64	32.857	32.64	32.857	1100	32.857	up	up	correct
GRMN.US	Garmin Ltd	20260709	243.26	246.24	240.89	244.51	475300	244.51	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260709	1.348	1.405	1.34	1.4	4300	1.4	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260709	0.0001	0.0001	0.0001	0.0001	203	0.0001
GROW.US	U.S. Global Investors Inc	20260709	2.95	3	2.95	2.98	4500	2.9726	up	up	correct
GRPN.US	Groupon Inc	20260709	25.41	26.87	25.09	26.61	1128300	26.61	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260709	0.0881	0.09	0.0881	0.09	327	18	up	up	correct
GRVY.US	Gravity Co. Ltd	20260709	62.9	64.8	61.93	63.96	54000	63.96	up	up	correct
GRWG.US	GrowGeneration Corp	20260709	1.52	1.545	1.47	1.54	268541	1.54	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260709	77	78.28	76.75	77.18	97447	77.18	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260709	56.85	56.85	50.745	52.96	1026100	52.96	down	down	correct
GSIT.US	GSI Technology Inc	20260709	6.74	6.9	6.62	6.77	679700	6.77	up	down	incorrect
GSM.US	Ferroglobe PLC	20260709	3.36	3.37	3.23	3.27	2742200	3.27	down	up	incorrect
GSRDX.US	GSRDX	20260709	7.62	7.62	7.62	7.62	0	7.62
GSREX.US	GSREX	20260709	7.62	7.62	7.62	7.62	0	7.62
GSRHX.US	GSRHX	20260709	8.12	8.12	8.12	8.12	0	8.12
GSRJX.US	GSRJX	20260709	7.63	7.63	7.63	7.63	0	7.63
GSRQX.US	GSRQX	20260709	7.8	7.8	7.8	7.8	0	7.8
GT.US	The Goodyear Tire & Rubber Company	20260709	6.53	6.77	6.46	6.64	6774700	6.64	up	up	correct
GTBP.US	GT Biopharma Inc	20260709	0.474	0.479	0.431	0.447	844300	0.447	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260709	0.568	0.573	0.53	0.53	76900	0.53	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260709	1.43	1.46	1.37	1.42	100600	1.42	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260709	30.81	34.535	30.385	33.86	10176100	33.86	up	up	correct
GTX.US	Garrett Motion Inc	20260709	32.57	33.03	32.44	32.57	1795100	32.57
GURE.US	Gulf Resources Inc	20260709	3.52	3.66	3.4272	3.44	1093	3.44	down	down	correct
GWRS.US	Global Water Resources Inc	20260709	6.95	6.95	6.8	6.85	65800	6.8267	down	down	correct
GYRO.US	Gyrodyne LLC	20260709	6.23	6.23	6.23	6.23	9	6.23
HAFC.US	Hanmi Financial Corporation	20260709	31.62	31.98	31.62	31.94	172161	31.94	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260709	0.56	0.58	0.55	0.56	711400	0.56
HALL.US	Hallmark Financial Services Inc	20260709	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260709	80.44	81.94	78.33	78.62	1782700	78.62	down	down	correct
HAS.US	Hasbro Inc	20260709	76.76	77.91	76.1	77.39	1642700	77.39	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260709	17.54	17.89	17.48	17.76	15351600	17.76	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260709	20.67	20.87	20.65	20.73	26100	20.73	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260709	16.14	16.17	16.035	16.155	76600	16.155	up	up	correct
HBCP.US	Home Bancorp Inc	20260709	67.31	68.18	66.6348	68.04	94924	68.04	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260709	6.38	6.57	6.12	6.23	11287	6.23	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260709	19.49	19.65	19.35	19.48	499000	19.48	down	up	incorrect
HBT.US	HBT Financial Inc	20260709	31.59	32.055	31.53	31.88	149100	31.88	up	down	incorrect
HCAT.US	Health Catalyst Inc	20260709	2.2	2.245	2.145	2.24	824343	2.24	up	down	incorrect
HCKT.US	The Hackett Group Inc	20260709	9.99	10.14	9.73	9.93	440300	9.93	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260709	11.03	11.18	10.88	10.98	24500	10.98	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260709	23.91	24.28	23.88	24.13	588100	24.13	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260709	1.7	1.995	1.7	1.91	1219500	1.91	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260709	4.44	4.76	4.44	4.645	30700	4.645	up	up	correct
HDSN.US	Hudson Technologies Inc	20260709	6.42	6.56	6.33	6.41	541800	6.41	down	down	correct
HELE.US	Helen of Troy Limited	20260709	25.38	29.16	25.38	27.43	1327600	27.43	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260709	0.061	0.078	0.061	0.07	10500	0.07	up	up	correct
HEPS.US	D	20260709	2.97	2.98	2.94	2.96	44200	2.96	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260709	22.9	22.9	22.9	22.9	298	22.9
HFFG.US	HF Foods Group Inc	20260709	1.74	1.772	1.715	1.72	28600	1.72	down	down	correct
HFWA.US	Heritage Financial Corporation	20260709	28.86	29.445	28.76	29.2	235416	29.2	up	up	correct
HGBL.US	Heritage Global Inc	20260709	1.23	1.26	1.23	1.24	70200	1.24	up	up	correct
HIFS.US	Hingham Institution for Savings	20260709	290.97	297.99	285.01	291.33	19000	291.33	up	up	correct
HIHO.US	Highway Holdings Limited	20260709	0.8223	0.8881	0.8122	0.85	27677	0.85	up	up	correct
HIMX.US	Himax Technologies Inc	20260709	15.75	16.07	15.16	15.72	2946400	15.72	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260709	2.23	2.235	2.21	2.21	126782	2.21	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260709	3.28	3.49	3.25	3.36	17696200	3.36	up	up	correct
HLIT.US	Harmonic Inc	20260709	14.11	14.33	13.97	14.14	1068700	14.14	up	up	correct
HLMN.US	Hillman Solutions Corp	20260709	7.7	7.795	7.64	7.69	825100	7.69	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260709	78.96	81.11	78.58	80.61	589500	80.61	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260709	10.17	10.2	10.17	10.2	5300	10.2	up	down	incorrect
HNRG.US	Hallador Energy Company	20260709	16.28	16.95	16	16.54	461400	16.54	up	up	correct
HNST.US	The Honest Company Inc	20260709	3.89	3.97	3.87	3.96	979400	3.96	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260709	15.11	15.77	14.81	15.31	73500	15.31	up	up	correct
HON.US	Honeywell International Inc	20260709	221.22	223.5	218.1	223.42	3026400	223.42	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260709	112.23	117.65	111.63	115.11	18718800	115.11	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260709	1.15	1.15	1.15	1.15	0	1.15
HOPE.US	Hope Bancorp Inc	20260709	13.15	13.44	13.15	13.37	1263335	13.37	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260709	0.36	0.385	0.352	0.379	592300	0.379	up	up	correct
HPK.US	HighPeak Energy Inc	20260709	7.4	7.4	6.87	7	467800	7	down	down	correct
HQI.US	HireQuest Inc	20260709	12.2	12.31	12.2	12.31	1900	12.31	up	up	correct
HQY.US	HealthEquity Inc	20260709	92.28	94.9	91.94	94.81	794400	94.81	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260709	37.96	38.49	37.36	38.21	607900	38.21	up	up	correct
HROW.US	Harrow Health Inc	20260709	44.87	45.25	42.87	42.93	540000	42.93	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260709	0.4499	0.4545	0.4231	0.4285	1569333	0.4285	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260709	4.64	4.7	4.58	4.63	490300	4.5419	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260709	1.71	1.84	1.68	1.83	364100	1.83	up	down	incorrect
HSIC.US	Henry Schein Inc	20260709	83.22	84.28	82.34	83.86	1180800	83.86	up	down	incorrect
HST.US	Host Hotels & Resorts Inc	20260709	22.92	23.45	22.92	23.16	6594700	23.16	up	up	correct
HSTM.US	HealthStream Inc	20260709	27.98	28.18	27.69	28.02	174700	28.02	up	up	correct
HTHT.US	Huazhu Group Limited	20260709	41.03	41.44	40.63	40.95	1873800	40.95	down	down	correct
HTLD.US	Heartland Express Inc	20260709	14.95	15.25	14.91	14.96	385100	14.96	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260709	2.635	2.669	2.57	2.57	2000	2.57	down	down	correct
HUBG.US	Hub Group Inc	20260709	45.76	47.15	45.76	46.9	572700	46.9	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260709	0.8872	0.915	0.7812	0.863	52316	0.863	down	down	correct
HUIZ.US	Huize Holding Limited	20260709	1.16	1.16	1.13	1.13	3300	1.13	down	down	correct
HUMA.US	Humacyte Inc	20260709	0.738	0.745	0.7	0.7	10114800	0.7	down	down	correct
HUMAW.US	Humacyte Inc	20260709	0.0097	0.0097	0.0095	0.0095	2089	0.0095	down	down	correct
HURC.US	Hurco Companies Inc	20260709	22.22	22.96	21.93	22.76	53600	22.76	up	up	correct
HURN.US	Huron Consulting Group Inc	20260709	100.2	103.18	98.44	102.51	291500	102.51	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260709	110.5	112.39	105.72	106.22	3078900	106.22	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260709	37.35	38.27	37.23	38.27	8100	38.27	up	up	correct
HWC.US	Hancock Whitney Corporation	20260709	74.16	75.39	73.88	74.94	984900	74.94	up	up	correct
HWCPZ.US	HWCPZ	20260709	21.81	21.886	21.81	21.886	3400	21.886	up	up	correct
HWKN.US	Hawkins Inc	20260709	134.13	135.4	132.67	133.01	153300	133.01	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260709	0.91	0.92	0.808	0.83	24300	0.83	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260709	21.25	22.275	21.25	21.8	1191400	21.8	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260709	17.3	18.41	17.01	18.39	939700	18.39	up	up	correct
IBCP.US	Independent Bank Corporation	20260709	35.13	35.69	35.13	35.5	134800	35.5	up	up	correct
IBEX.US	IBEX Limited	20260709	32.75	33.46	32.29	32.85	96200	32.85	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260709	94.82	96.72	93.93	95.28	2679400	95.28	up	up	correct
IBOC.US	International Bancshares Corporation	20260709	74.67	75.72	74.65	75.15	345600	75.15	up	up	correct
IBRX.US	ImmunityBio Inc	20260709	8.78	9.09	8.63	8.87	11355700	8.87	up	up	correct
ICCC.US	ImmuCell Corporation	20260709	10.52	11.5	10.52	11.46	49100	11.46	up	down	incorrect
ICCM.US	Icecure Medical	20260709	4.07	4.22	3.84	3.89	177700	3.89	down	down	correct
ICFI.US	ICF International Inc	20260709	76.54	76.73	74.22	76.34	211431	76.34	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260709	100.52	100.81	95.19	96.44	979200	96.44	down	down	correct
ICLR.US	ICON Public Limited Company	20260709	166.45	170.4	164.42	168.77	525300	168.77	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260709	0.8901	0.95	0.8713	0.9116	35949	0.9116	up	up	correct
ICUI.US	ICU Medical Inc	20260709	151.89	157.08	151.16	156.52	245400	156.52	up	up	correct
IDCC.US	InterDigital Inc	20260709	269.5	275.37	265.82	266.28	252500	266.28	down	down	correct
IDN.US	Intellicheck Inc	20260709	4.15	4.18	4.08	4.13	167625	4.13	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260709	552.47	562.02	547.38	558.6	992900	558.6	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260709	37.72	38.46	37.24	37.28	983800	37.28	down	down	correct
IEP.US	Icahn Enterprises L.P	20260709	7.32	7.55	7.28	7.5	810100	7.5	up	up	correct
IESC.US	IES Holdings Inc	20260709	644	653.67	634.16	642.77	168700	642.77	down	down	correct
IFBD.US	Infobird Co. Ltd	20260709	1.011	1.16	1.01	1.09	68021	1.09	up	up	correct
IFMK.US	iFresh Inc	20260709	0.0001	0.0001	0.0001	0.0001	100	0.0001
IFRX.US	InflaRx N.V	20260709	2.17	2.25	2.05	2.06	846800	2.06	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260709	28.06	28.17	27.69	28.01	126400	28.01	down	down	correct
IHRT.US	iHeartMedia Inc	20260709	4.06	4.09	4.0223	4.07	300993	4.07	up	up	correct
III.US	Information Services Group Inc	20260709	4.03	4.23	4	4.07	109400	4.07	up	up	correct
IIIV.US	i3 Verticals Inc	20260709	20.37	21	20.37	20.99	206316	20.99	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260709	0.017	0.09	0.017	0.079	23000	0.079	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260709	2.07	2.09	1.941	2.04	621000	2.04	down	down	correct
ILMN.US	Illumina Inc	20260709	188.93	195.97	188.48	193.76	1725100	193.76	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260709	8.87	9.31	8.71	8.94	553200	8.8391	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260709	10.35	10.35	10.35	10.35	0	10.35
IMCC.US	IM Cannabis Corp	20260709	0.159	0.165	0.15	0.161	335900	0.161	up	up	correct
IMCR.US	Immunocore Holdings plc	20260709	33.7	33.99	32.78	33.08	655795	33.08	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260709	90.11	91.555	89.72	91.21	133581	91.21	up	up	correct
IMMP.US	Immutep Limited	20260709	0.422	0.4266	0.414	0.4205	106941	0.4205	down	down	correct
IMMR.US	Immersion Corporation	20260709	6.72	6.73	6.5	6.51	639800	6.4365	down	down	correct
IMNM.US	Immunome Inc	20260709	23.98	24.83	23.86	24.17	1207100	24.17	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260709	73.04	76.36	70.4	74.37	112800	74.37	up	up	correct
IMRA.US	IMARA Inc	20260709	16.02	17.18	16.02	16.776	2000	16.776	up	up	correct
IMRN.US	Immuron Limited	20260709	1.34	1.34	1.24	1.26	65200	1.26	down	down	correct
IMRX.US	Immuneering Corporation	20260709	5.44	5.7	5.335	5.36	1052900	5.36	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260709	0.495	0.51	0.46	0.489	41300	0.489	down	down	correct
IMTX.US	Immatics N.V	20260709	9.99	10.1	9.79	9.96	280600	9.96	down	down	correct
IMUX.US	Immunic Inc	20260709	14.94	15.44	14.61	14.78	122200	14.78	down	down	correct
IMVT.US	Immunovant Inc	20260709	40.36	41.23	40.36	41.09	998600	41.09	up	up	correct
IMXI.US	International Money Express Inc	20260709	14.27	14.475	14.16	14.42	228200	14.42	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260709	1.39	1.44	1.34	1.4	69800	1.4	up	up	correct
INBK.US	First Internet Bancorp	20260709	26.57	27.14	26.07	26.26	13300	26.26	down	down	correct
INBKZ.US	INBKZ	20260709	25.27	25.305	25.22	25.305	2200	25.305	up	up	correct
INBX.US	Inhibrx Inc	20260709	97.08	106.4	97.08	103.85	678700	103.85	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260709	0.958	0.98	0.958	0.98	3700	0.98	up	up	correct
INCY.US	Incyte Corporation	20260709	116.43	118.97	116.43	118.52	1353600	118.52	up	up	correct
INDB.US	Independent Bank Corp	20260709	82.48	83.66	82.47	83.21	673800	83.21	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260709	4.52	4.73	4.415	4.71	5705800	4.71	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260709	2.48	2.58	2.41	2.5	54600	2.5	up	up	correct
INGN.US	Inogen Inc	20260709	6.45	6.55	6.39	6.53	123400	6.53	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260709	10.48	11.53	10.48	11.46	35900	11.46	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260709	1.611	1.662	1.6	1.66	12900	1.66	up	up	correct
INMB.US	INmune Bio Inc	20260709	1.73	1.79	1.66	1.79	1285504	1.79	up	up	correct
INMD.US	InMode Ltd	20260709	15.3	15.37	14.825	15.01	1684400	15.01	down	up	incorrect
INN.US	PF	20260709	16.78	16.78	16.5801	16.67	2920	16.67	down	up	incorrect
INNV.US	InnovAge Holding Corp	20260709	11.52	11.89	11.42	11.89	157000	11.89	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20260709	1.23	1.25	1.18	1.19	1184900	1.19	down	up	incorrect
INOD.US	Innodata Inc	20260709	70.05	70.35	66	69.18	1194300	69.18	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20260709	36.82	36.82	36.776	36.776	500	36.776	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20260709	7.15	7.29	6.92	7.09	238100	7.09	down	down	correct
INSG.US	Inseego Corp	20260709	8.32	8.61	8.32	8.6	143700	8.6	up	up	correct
INSM.US	Insmed Incorporated	20260709	116.44	119.54	116.01	118.26	3167100	118.26	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260709	26.5	27.77	26.3	27.71	590300	27.71	up	up	correct
INTC.US	Intel Corporation	20260709	114.87	116.77	111.51	112.54	99352500	112.54	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260709	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260709	43.25	45	41.2	42.28	104800	42.28	down	down	correct
INTU.US	Intuit Inc	20260709	260.63	273.86	259.37	273.38	4013300	273.38	up	down	incorrect
INTZ.US	Intrusion Inc	20260709	0.9	0.91	0.84	0.8682	621261	0.8682	down	up	incorrect
INVA.US	Innoviva Inc	20260709	22.39	22.49	21.98	22.2	672100	22.2	down	up	incorrect
INVE.US	Identiv Inc	20260709	2.63	2.77	2.63	2.74	134700	2.74	up	down	incorrect
INVZ.US	Innoviz Technologies Ltd	20260709	0.684	0.695	0.662	0.67	1596100	0.67	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260709	67.775	70.35	64.1001	64.27	20447626	64.27	down	down	correct
IOSP.US	Innospec Inc	20260709	80.63	82	79.44	80.72	161100	80.72	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260709	4.3	4.53	4.28	4.37	13730300	4.37	up	up	correct
IPAR.US	Inter Parfums Inc	20260709	115.6	118.67	113.98	118.41	407300	118.41	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260709	0.61	0.61	0.56	0.56	18869	0.56	down	down	correct
IPGP.US	IPG Photonics Corporation	20260709	107.4	109.22	104.49	108.03	462300	108.03	up	down	incorrect
IPHA.US	Innate Pharma S.A	20260709	1.77	1.83	1.762	1.79	2300	1.79	up	up	correct
IPSC.US	Century Therapeutics Inc.	20260709	2.405	2.456	2.27	2.31	1292500	2.31	down	up	incorrect
IPW.US	iPower Inc.	20260709	1.57	1.7	1.55	1.64	253200	1.64	up	up	correct
IPWR.US	Ideal Power Inc	20260709	4.7	4.855	4.61	4.63	94700	4.63	down	up	incorrect
IQ.US	iQIYI Inc	20260709	1.06	1.148	1.055	1.14	6681100	1.14	up	up	correct
IRDM.US	Iridium Communications Inc	20260709	50.91	51.39	50.36	50.61	1808200	50.61	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260709	44.495	45.54	41.58	41.72	38622400	41.72	down	up	incorrect
IRIX.US	IRIDEX Corporation	20260709	1.123	1.14	1.12	1.12	29572	1.12	down	down	correct
IRMD.US	IRadimed Corporation	20260709	96.37	98.4	95.58	98.04	104005	98.04	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260709	125.16	125.16	116.03	117.915	702900	117.915	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260709	4.69	4.78	4.55	4.67	3141607	4.67	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260709	2.41	2.635	2.37	2.54	315800	2.54	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260709	415.1	416.25	409	411.55	1953500	411.55	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260709	18.33	18.53	18.14	18.48	217100	18.48	up	down	incorrect
ISTR.US	Investar Holding Corporation	20260709	28.74	29.14	28.74	28.97	146400	28.97	up	up	correct
ITIC.US	Investors Title Company	20260709	274.02	274.43	270.97	272.37	19800	272.37	down	down	correct
ITRI.US	Itron Inc	20260709	84.05	85.69	83.78	84.99	317900	84.99	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260709	55.77	57.84	55.52	56.28	215400	56.28	up	up	correct
IVA.US	Inventiva S.A	20260709	4.33	4.545	4.195	4.53	1782100	4.53	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260709	3.595	3.62	3.575	3.58	15000	3.58	down	down	correct
JACK.US	Jack in the Box Inc	20260709	14.4	15.61	14.39	15.17	892600	15.17	up	up	correct
JAGX.US	Jaguar Health Inc	20260709	2.44	2.44	2.17	2.37	35500	2.37	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260709	21.81	22.14	21.45	22.08	33500	22.08	up	up	correct
JAN.US	JanOne Inc	20260709	29.46	29.51	29.1	29.13	813200	29.0832	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260709	16.56	16.905	16.54	16.75	902300	16.75	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20260709	248.24	250.49	246.43	246.91	713500	246.91	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260709	278.51	286.07	278.5	282.61	1060800	282.61	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260709	5.65	6	5.6	5.92	22158600	5.92	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260709	86.56	86.91	84.37	86.56	104900	86.56
JD.US	JD.com Inc	20260709	27.48	27.925	27.43	27.74	6846800	27.74	up	up	correct
JFIN.US	Jiayin Group Inc	20260709	3	3.14	2.83	2.92	198700	2.92	down	down	correct
JFU.US	9F Inc	20260709	2.42	2.42	2.4	2.4	1600	2.4	down	down	correct
JG.US	Aurora Mobile Limited	20260709	4.67	4.67	4.26	4.26	10655	4.26	down	down	correct
JJSF.US	J & J Snack Foods Corp	20260709	75.3	76	73.99	75.5	179800	75.5	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260709	145.26	150.59	143.34	150.22	1740500	150.22	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260709	43.12	44.43	42.3	43.73	81100	43.416	up	up	correct
JPM.US	PM	20260709	17.12	17.16	17.08	17.12	118983	17.12
JRSH.US	Jerash Holdings (US) Inc	20260709	4.52	4.6	4.49	4.49	45700	4.49	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260709	4.57	4.57	4.46	4.52	237500	4.52	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260709	17.6	17.76	17.6	17.74	6800	17.74	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260709	0.53	0.596	0.505	0.581	471400	0.581	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260709	0.0129	0.013	0.0119	0.013	7809	0.013	up	up	correct
JVA.US	Coffee Holding Co. Inc	20260709	3.58	3.64	3.47	3.55	34100	3.55	down	up	incorrect
JWEL.US	Jowell Global Ltd	20260709	1.97	2	1.95	1.95	1400	1.95	down	down	correct
JYNT.US	The Joint Corp	20260709	8.93	9.21	8.81	9.21	69700	9.21	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260709	1.15	1.179	1.14	1.17	353400	1.17	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260709	1.41	1.41	1.3	1.35	97528	1.35	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260709	165.74	166.3	162.08	162.96	267040	162.2652	down	down	correct
KARO.US	Karooooo Ltd	20260709	57.61	58.1	56.6875	58.09	86985	56.7528	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260709	0.02	0.029	0.02	0.029	978	0.029	up	up	correct
KBNT.US	Kubient Inc	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260709	10.28	10.575	10.237	10.47	1112500	10.47	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260709	30.9	30.97	30.37	30.72	15210900	30.72	down	down	correct
KE.US	Kimball Electronics Inc	20260709	24.69	25.38	24.485	24.91	221777	24.91	up	up	correct
KELYA.US	Kelly Services Inc	20260709	13.2	13.47	13.06	13.44	231900	13.44	up	up	correct
KELYB.US	Kelly Services Inc	20260709	24	24	21.6	22.88	1300	22.88	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260709	36.09	38.01	35.7	35.7	4900	35.7	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260709	4.795	4.9	4.795	4.9	231	4.9	up	up	correct
KFRC.US	Kforce Inc	20260709	52.05	53.21	52.05	52.91	137300	52.91	up	up	correct
KHC.US	The Kraft Heinz Company	20260709	24.772	25.015	24.58	24.68	10565200	24.68	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260709	19.72	20.25	19.384	20.23	84500	20.23	up	up	correct
KINS.US	Kingstone Companies Inc	20260709	20.06	20.28	19.95	20.27	67491	20.27	up	up	correct
KLAC.US	KLA Corporation	20260709	239.02	247.49	228	229.52	13066440	229.52	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260709	0.0001	0.0001	0.0001	0.0001	831	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260709	111.35	114.99	110.09	111.39	754600	111.39	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260709	1.25	1.27	1.23	1.27	87400	1.27	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260709	2.51	2.52	2.34	2.48	229400	2.48	down	down	correct
KMDA.US	Kamada Ltd	20260709	7.15	7.2	7.12	7.15	31100	7.15
KNDI.US	Kandi Technologies Group Inc	20260709	0.7	0.72	0.67	0.69	71700	0.69	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260709	64.76	66.16	63.706	65.38	746100	65.38	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260709	343.81	344.72	336.74	338.58	218000	338.58	down	down	correct
KOD.US	Kodiak Sciences Inc	20260709	40.88	41.64	38.86	40.08	852000	40.08	down	down	correct
KOPN.US	Kopin Corporation	20260709	4.06	4.2	4.02	4.09	2868100	4.09	up	up	correct
KOSS.US	Koss Corporation	20260709	3.8	3.99	3.79	3.87	17600	3.87	up	up	correct
KPLT.US	Katapult Holdings Inc	20260709	7.245	7.295	6.98	7.105	4300	7.105	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260709	2.55	2.57	2.517	2.55	6000	2.55
KPTI.US	Karyopharm Therapeutics Inc	20260709	10.76	10.76	10.09	10.2	281100	10.2	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260709	22.185	22.185	22.005	22.005	0	22.005	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20260709	2.62	2.675	2.61	2.667	8800	2.667	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20260709	4.43	4.61	4.36	4.43	72900	4.43
KRNT.US	Kornit Digital Ltd	20260709	15.48	15.94	15.44	15.93	131700	15.93	up	up	correct
KRNY.US	Kearny Financial Corp	20260709	9.14	9.4	9.12	9.39	458000	9.39	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20260709	11.65	12.04	11.57	12.03	371400	12.03	up	up	correct
KRT.US	Karat Packaging Inc	20260709	33.46	34.7899	33.27	34.04	80996	34.04	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260709	54.27	54.27	51.72	51.73	406600	51.73	down	down	correct
KRYS.US	Krystal Biotech Inc	20260709	376.12	382.13	365.085	371.24	245600	371.24	down	down	correct
KTCC.US	Key Tronic Corporation	20260709	3.92	4.12	3.92	4.11	14700	4.11	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260709	49.9	50.48	48.21	48.85	3209400	48.85	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260709	0.51	0.519	0.491	0.5	259300	0.5	down	down	correct
KURA.US	Kura Oncology Inc	20260709	12.1	12.22	11.83	12.08	1414362	12.08	down	down	correct
KVHI.US	KVH Industries Inc	20260709	9.31	9.64	8.8	9.07	158800	9.07	down	up	incorrect
KXIN.US	Kaixin Auto Holdings	20260709	4.1	4.3	4.1	4.3	1500	4.3	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260709	114.15	119.08	113.35	119	583200	119	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260709	12.51	13.61	12.51	12.98	235700	12.98	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260709	0.145	0.145	0.14	0.14	105679	0.14	down	down	correct
LAKE.US	Lakeland Industries Inc	20260709	11.12	11.22	10.94	11.1	27700	11.1	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260709	160.5	162.96	160.01	162.25	365700	162.25	up	up	correct
LAND.US	Gladstone Land Corporation	20260709	8.51	8.59	8.4778	8.56	365424	8.5131	up	up	correct
LANDO.US	Gladstone Land Corporation	20260709	20.38	20.595	20.38	20.48	6197	20.3601	up	up	correct
LARAX.US	LARAX	20260709	8.21	8.21	8.21	8.21	0	8.21
LARK.US	Landmark Bancorp Inc	20260709	30.5	30.5	29.91	30.13	6300	30.13	down	up	incorrect
LASR.US	nLIGHT Inc	20260709	60.7	76.43	60.12	74.71	4046500	74.71	up	up	correct
LAUR.US	Laureate Education Inc	20260709	39.48	40.48	39.08	40.38	1462100	40.38	up	up	correct
LAZR.US	Luminar Technologies Inc	20260709	44.38	44.38	43.0045	43.47	161251	43.47	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260709	30.76	31.73	30.545	31.55	194042	31.55	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260709	30.81	31.74	30.51	31.59	1944400	31.59	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260709	21.7	21.94	21.666	21.8	7100	21.8	up	up	correct
LBTYA.US	Liberty Global plc	20260709	10.59	10.78	10.385	10.66	2432011	10.66	up	up	correct
LBTYB.US	Liberty Global plc	20260709	10.95	14.1	10.54	11.64	35600	11.64	up	down	incorrect
LBTYK.US	Liberty Global plc	20260709	10.25	10.385	10.085	10.3	803654	10.3	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260709	33.21	33.42	33.16	33.42	24000	33.42	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260709	5.8	5.98	5.655	5.83	9206600	5.83	up	up	correct
LCNB.US	LCNB Corp	20260709	17.45	17.66	17.31	17.6	17100	17.6	up	up	correct
LCRDX.US	LCRDX	20260709	8.21	8.21	8.21	8.21	0	8.21
LCRUX.US	LCRUX	20260709	8.21	8.21	8.21	8.21	0	8.21
LCUT.US	Lifetime Brands Inc	20260709	7.77	8.25	7.68	8.15	104500	8.15	up	down	incorrect
LE.US	Lands' End Inc	20260709	11.97	11.97	10.61	10.71	411200	10.71	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20260709	250.62	251.66	246.29	246.35	358400	246.35	down	down	correct
LEDS.US	SemiLEDs Corporation	20260709	1.5	1.65	1.5	1.55	35887	1.55	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260709	8.92	8.96	8.21	8.33	86852	8.33	down	down	correct
LEGH.US	Legacy Housing Corporation	20260709	25.42	26.928	25.26	26.33	118900	26.33	up	up	correct
LEGN.US	Legend Biotech Corporation	20260709	27.73	28.13	27.305	27.38	1400800	27.38	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260709	91.96	91.96	91.96	91.96	0	91.96
LESL.US	Leslie's Inc	20260709	7.21	7.4837	6.39	6.58	477057	6.58	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260709	0.61	0.64	0.6	0.615	127100	0.615	up	up	correct
LFMD.US	LifeMD Inc	20260709	4.69	4.84	4.65	4.73	461100	4.73	up	down	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260709	23.28	23.28	23.28	23.28	300	23.28
LFST.US	LifeStance Health Group Inc. Common Stock	20260709	10.48	10.858	10.46	10.8	2650000	10.8	up	down	incorrect
LFUS.US	Littelfuse Inc	20260709	413.66	423.84	409.93	410.56	279500	410.56	down	down	correct
LFVN.US	LifeVantage Corporation	20260709	6.18	6.305	6.09	6.25	125600	6.25	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260709	0.41	0.476	0.329	0.358	9585378	3.222	down	down	correct
LGIH.US	LGI Homes Inc	20260709	57.37	58.47	56.73	58.09	190800	58.09	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260709	320.08	323.33	315.02	322.61	583100	322.61	up	up	correct
LGO.US	Largo Resources Ltd	20260709	0.69	0.75	0.68	0.74	903400	0.74	up	up	correct
LGVN.US	Longeveron Inc	20260709	0.65	0.679	0.622	0.651	199300	0.651	up	up	correct
LI.US	Li Auto Inc	20260709	11.89	11.97	11.71	11.91	4255300	11.91	up	up	correct
LIDR.US	Aeye Inc	20260709	1.36	1.37	1.33	1.36	293217	1.36
LIDRW.US	AEye Inc	20260709	0.016	0.017	0.015	0.015	49900	0.015	down	down	correct
LIFE.US	aTyr Pharma Inc	20260709	18.9	19.47	18.43	18.81	246900	18.81	down	down	correct
LILA.US	Liberty Latin America Ltd	20260709	7.48	7.52	7.27	7.31	594858	7.31	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260709	7.37	7.48	7.225	7.27	1519726	7.27	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260709	54.45	56.09	54.04	54.68	409600	54.68	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260709	25.95	26.8	25.77	26.14	538900	26.14	up	up	correct
LINK.US	Interlink Electronics Inc	20260709	4.11	4.28	3.996	4.17	9400	4.17	up	up	correct
LIQT.US	LiqTech International Inc	20260709	0.83	0.83	0.73	0.74	416200	0.74	down	down	correct
LITE.US	Lumentum Holdings Inc	20260709	755.155	804.9	751.9	785.77	5520000	785.77	up	up	correct
LIVE.US	Live Ventures Incorporated	20260709	9.95	10.6	9.95	10.55	1700	10.55	up	up	correct
LIVN.US	LivaNova PLC	20260709	82.54	83.94	81.72	82.52	612100	82.52	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260709	6.81	7	6.18	6.28	339900	6.28	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260709	58.91	60.03	58.57	59.85	304100	59.3408	up	up	correct
LKQ.US	LKQ Corporation	20260709	25.14	25.71	24.93	25.39	2280900	25.39	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260709	101.4	103.1	99.46	102.4	177900	102.4	up	up	correct
LMB.US	Limbach Holdings Inc	20260709	78.32	79.46	77.46	77.58	191068	77.58	down	down	correct
LMFA.US	LM Funding America Inc	20260709	0.13	0.138	0.127	0.128	99792	3.2	down	down	correct
LMNR.US	Limoneira Company	20260709	13.32	13.32	12.95	13.22	79000	13.22	down	down	correct
LNSR.US	LENSAR Inc	20260709	6.135	6.2	5.89	5.93	25968	5.93	down	down	correct
LNT.US	Alliant Energy Corporation	20260709	76.37	76.8	75.57	75.7	1371800	75.7	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260709	107.92	108.45	105.155	105.99	562600	105.99	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260709	4.23	4.3299	4.23	4.26	46801	4.26	up	up	correct
LOB.US	Live Oak Bancshares Inc	20260709	40.48	41.44	40.48	41.32	196500	41.32	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260709	16.37	16.54	16.255	16.43	162900	16.43	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260709	8.95	9.16	8.81	9	34700	9	up	up	correct
LOGI.US	Logitech International S.A	20260709	99.47	101.71	98	101.67	1410300	101.67	up	up	correct
LOOP.US	Loop Industries Inc	20260709	0.766	0.83	0.766	0.803	25000	0.803	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260709	148.87	151.29	148.86	150.61	260800	150.61	up	up	correct
LOVE.US	The Lovesac Company	20260709	16.66	17.28	16.36	17.06	160900	17.06	up	down	incorrect
LPCN.US	Lipocine Inc	20260709	2.46	2.51	2.43	2.47	16900	2.47	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20260709	301.65	314.78	299	311.47	750800	311.47	up	up	correct
LPRO.US	Open Lending Corporation	20260709	3.13	3.14	3.13	3.13	1405600	3.13
LPSN.US	LivePerson Inc	20260709	1.74	1.82	1.73	1.82	31500	1.82	up	up	correct
LPTH.US	LightPath Technologies Inc	20260709	13.1	13.1	12.47	12.54	2267300	12.54	down	down	correct
LQDA.US	Liquidia Corporation	20260709	80.55	82.25	79.49	81.45	843500	81.45	up	up	correct
LQDT.US	Liquidity Services Inc	20260709	37.84	38.63	37.51	38.58	153700	38.58	up	up	correct
LRCX.US	Lam Research Corporation	20260709	365.13	369.95	350.06	353.17	12119700	353.17	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20260709	3.84	4.279	3.795	4.13	3823900	4.13	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260709	16.99	17.2	16.98	17	13200	17	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260709	139.23	143.2	138.18	139.53	987900	139.53	up	up	correct
LSTR.US	Landstar System Inc	20260709	205.71	210.47	204.52	207.7	412700	207.7	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260709	12.56	12.56	12.56	12.56	0	12.56
LTBR.US	Lightbridge Corporation	20260709	8.5	8.66	8.34	8.59	441100	8.59	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260709	11.55	11.55	11.55	11.55	0	11.55
LTCH.US	Latch Inc	20260709	0.15	0.18	0.15	0.165	3000	0.165	up	up	correct
LTIFX.US	LTIFX	20260709	12.76	12.76	12.76	12.76	0	12.76
LTRN.US	Lantern Pharma Inc	20260709	3.14	3.37	3.1	3.35	340900	3.35	up	up	correct
LTRX.US	Lantronix Inc	20260709	5.59	5.83	5.48	5.7	871982	5.7	up	up	correct
LTRYW.US	Lottery Com	20260709	0.0095	0.01	0.0095	0.01	632	0.01	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260709	0.97	0.9968	0.9515	0.9902	1335656	0.9902	up	up	correct
LULU.US	Lululemon Athletica Inc	20260709	113	116.69	111.31	116.51	2062200	116.51	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260709	1.2	1.25	1.2	1.25	54700	1.25	up	up	correct
LUNG.US	Pulmonx Corporation	20260709	1.46	1.48	1.415	1.47	228300	1.47	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260709	8.505	8.505	8.505	8.505	911	8.505
LVO.US	LiveOne Inc	20260709	5.13	5.31	4.98	5.22	34300	5.22	up	up	correct
LWAY.US	Lifeway Foods Inc	20260709	30.17	31.01	29.84	30.91	110400	30.91	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260709	7.13	7.26	6.9	7.09	2653800	7.09	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260709	1.84	1.84	1.715	1.75	3258700	1.75	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260709	1.32	1.36	1.31	1.36	13000	1.36	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260709	2.28	2.28	2.21	2.25	1465300	2.25	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260709	15.15	16.07	14.83	15.21	137400	15.21	up	down	incorrect
LYFT.US	Lyft Inc	20260709	15.05	15.77	14.98	15.74	9414100	15.74	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260709	0.51	0.54	0.51	0.54	10755	0.54	up	up	correct
LYTS.US	LSI Industries Inc	20260709	24.99	25.16	24.2667	24.4	211781	24.4	down	down	correct
LZ.US	LegalZoom.com Inc	20260709	7.06	7.24	7.02	7.21	2000200	7.21	up	up	correct
MANH.US	Manhattan Associates Inc	20260709	150.58	157.13	149.77	156.63	627900	156.63	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260709	2.22	2.22	2.22	2.22	0	2.22
MAQCU.US	Maquia Capital Acquisition Corporation	20260709	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260709	371.8	376.01	366.46	372.47	1208000	372.47	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260709	12.67	14.41	12.65	13.22	78099400	13.22	up	up	correct
MARK.US	Remark Holdings Inc	20260709	0.0015	0.0015	0.0015	0.0015	1627	0.0015
MARPS.US	Marine Petroleum Trust	20260709	4.71	4.74	4.71	4.74	8600	4.74	up	up	correct
MASS.US	908 Devices Inc	20260709	7.9	8.69	7.85	8.13	172700	8.13	up	up	correct
MAT.US	Mattel Inc	20260709	12.89	13.21	12.73	13.18	5983100	13.18	up	up	correct
MATW.US	Matthews International Corporation	20260709	26.23	27.12	26.21	26.98	409100	26.98	up	up	correct
MAYS.US	J.W. Mays Inc	20260709	39.99	39.99	39.99	39.99	634	39.99
MBIN.US	Merchants Bancorp	20260709	46.91	47.97	46.765	47.78	103900	47.78	up	up	correct
MBINN.US	Merchants Bancorp	20260709	20.15	20.15	19.965	20.09	3300	20.09	down	down	correct
MBIO.US	Mustang Bio Inc	20260709	0.688	0.74	0.668	0.74	92200	0.74	up	up	correct
MBOT.US	Microbot Medical Inc	20260709	1.88	1.88	1.83	1.86	480517	1.86	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260709	2.33	2.485	2.33	2.44	120000	2.44	up	up	correct
MBUU.US	Malibu Boats Inc	20260709	25.21	26.58	25	26.23	374700	26.23	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260709	56.13	57.08	55.56	56.6	73600	56.6	up	down	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260709	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260709	35.08	35.88	34.82	35.54	69600	35.54	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20260709	23.29	24.57	23.29	24.04	99200	24.04	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260709	88.49	90.85	87.71	88.26	11164200	88.26	down	down	correct
MCHX.US	Marchex Inc	20260709	1.71	1.72	1.7	1.72	2800	1.72	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260709	7.19	7.454	6.63	6.74	121900	6.74	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260709	125.66	127.78	124.29	125.56	166600	125.56	down	down	correct
MDB.US	MongoDB Inc	20260709	349.47	364.9	345	362.87	960100	362.87	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260709	564.87	569.44	548.36	560.01	379000	560.01	down	down	correct
MDIA.US	MediaCo Holding Inc	20260709	1.04	1.04	0.931	0.99	7500	0.99	down	down	correct
MDLZ.US	Mondelez International Inc	20260709	58.93	59.1	58.25	58.3	6919200	58.3	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260709	11.25	11.25	11.21	11.21	1290	11.1447	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260709	5.12	5.12	4.75	4.75	5813	4.75	down	down	correct
MDWD.US	MediWound Ltd	20260709	14.7	14.95	14.54	14.71	62300	14.71	up	up	correct
MDXG.US	MiMedx Group Inc	20260709	4.23	4.24	4.08	4.14	1035000	4.14	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260709	0.495	0.515	0.482	0.49	289000	0.49	down	down	correct
MEDP.US	Medpace Holdings Inc	20260709	530.51	543.93	528.485	535.5	410600	535.5	up	up	correct
MELI.US	MercadoLibre Inc	20260709	1777.19	1809.38	1760.9	1807.83	385716	1807.83	up	up	correct
MEOH.US	Methanex Corporation	20260709	48.79	48.79	47.16	48.15	1150000	48.15	down	down	correct
MERC.US	Mercer International Inc	20260709	0.65	0.67	0.6	0.6	1015000	0.6	down	down	correct
MESO.US	Mesoblast Limited	20260709	14.73	14.86	14.63	14.83	223500	14.83	up	up	correct
METC.US	Ramaco Resources Inc	20260709	11.91	12.62	11.75	12.48	1082600	12.48	up	up	correct
MFIN.US	Medallion Financial Corp	20260709	9.82	10.005	9.82	9.97	41345	9.97	up	up	correct
MGEE.US	MGE Energy Inc	20260709	82.07	82.92	81.7	81.74	174500	81.74	down	down	correct
MGNI.US	Magnite Inc	20260709	20.28	21.32	20.01	21.22	4402500	21.22	up	down	incorrect
MGNX.US	MacroGenics Inc	20260709	4.63	4.65	4.46	4.57	691944	4.57	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20260709	16.41	16.57	16.1	16.55	161600	16.55	up	up	correct
MGRC.US	McGrath RentCorp	20260709	114.2	115.53	112.55	114.58	137800	114.1113	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260709	14.16	14.52	13.39	13.94	1149600	13.94	down	down	correct
MGYR.US	Magyar Bancorp Inc	20260709	17.31	17.7	17.31	17.47	1150	17.47	up	up	correct
MIDD.US	The Middleby Corporation	20260709	132.54	133.66	129.84	133.29	900900	133.29	up	up	correct
MIND.US	MIND Technology Inc	20260709	4.9	5.3	4.9	5.17	109500	5.17	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260709	128.17	130	127.09	127.7	855200	127.7	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260709	1.23	1.315	1.22	1.31	809200	1.31	up	up	correct
MITK.US	Mitek Systems Inc	20260709	18.25	19.6	18.21	19.44	625100	19.44	up	up	correct
MKSI.US	MKS Instruments Inc	20260709	370.14	380.5	366.27	368.78	1256700	368.78	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260709	19.14	20.43	19.14	19.67	39000	19.67	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260709	114.2	115.77	112.24	113.98	752400	113.98	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260709	92.39	96.66	90	95.39	329100	95.39	up	down	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20260709	5.22	5.35	5.18	5.29	6329600	5.29	up	down	incorrect
MLKN.US	MillerKnoll Inc	20260709	19.69	20.19	19.63	19.98	501600	19.98	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260709	2.33	2.33	2.25	2.28	15100	2.28	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260709	70.95	71.51	70	71.46	490900	71.46	up	up	correct
MMYT.US	MakeMyTrip Limited	20260709	56.76	58.14	56.18	58.02	984400	58.02	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260709	1.01	1.035	1	1.02	59424	1.02	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260709	77.69	83.78	76.5	83.65	648900	83.65	up	up	correct
MNKD.US	MannKind Corporation	20260709	4.24	4.29	4.13	4.14	3358400	4.14	down	down	correct
MNOV.US	MediciNova Inc	20260709	1.39	1.39	1.38	1.38	28800	1.38	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260709	99.04	112.57	97.712	104.5	336900	104.5	up	up	correct
MNRO.US	Monro Inc	20260709	16.64	16.88	16.52	16.83	629300	16.83	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260709	24	24.13	23.65	24	21280	24
MNSBP.US	MainStreet Bancshares Inc	20260709	25.02	26.05	25.02	25.5	1900	25.5	up	up	correct
MNST.US	Monster Beverage Corporation	20260709	94.88	96.55	94.73	96.55	5756200	96.55	up	up	correct
MNTK.US	Montauk Renewables Inc	20260709	1.56	1.585	1.525	1.56	188000	1.56
MNTS.US	Momentus Inc	20260709	6.06	6.26	5.86	6.12	1206700	6.12	up	up	correct
MNTSW.US	Momentus Inc	20260709	0.013	0.0158	0.013	0.0141	45698	0.0141	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260709	3.95	4.024	3.95	4.024	2300	4.024	up	down	incorrect
MOMO.US	Momo Inc	20260709	6.01	6.115	5.938	6.08	1019700	6.08	up	down	incorrect
MORN.US	Morningstar Inc	20260709	162.65	165.84	159.28	165.55	449700	165.05	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260709	16.61	18.25	16.61	18	31400	18	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20260709	13.92	14.16	13.65	14.03	84568	14.03	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260709	33.88	34.47	33.82	34.26	197864	34.26	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260709	1399.2	1407.09	1360.33	1374.13	886300	1374.13	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260709	15.35	15.83	15.08	15.51	928800	15.51	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260709	0.7	0.7	0.64	0.64	12100	0.64	down	down	correct
MRAM.US	Everspin Technologies Inc	20260709	18.08	18.8	17.752	18.14	1300900	18.14	up	up	correct
MRBK.US	Meridian Corporation	20260709	19.4	19.79	19.21	19.5	63400	19.5	up	up	correct
MRCY.US	Mercury Systems Inc	20260709	114.51	115.54	113.46	114.25	323200	114.25	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260709	0.312	0.328	0.312	0.324	769600	0.324	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260709	1.59	1.61	1.56	1.58	39000	1.58	down	up	incorrect
MRLN.US	Marlin Business Services Corp	20260709	4.48	4.61	4.155	4.5	1767800	4.5	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260709	0.96	1.02	0.93	0.934	16400	0.934	down	down	correct
MRNA.US	Moderna Inc	20260709	73.8	76.84	73.14	76.56	4415000	76.56	up	down	incorrect
MRTN.US	Marten Transport Ltd	20260709	17.35	17.53	17.35	17.46	465400	17.46	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260709	5.77	6	5.77	5.97	1582600	5.97	up	up	correct
MRVL.US	Marvell Technology Inc	20260709	246.18	251.7	241.1	243.27	21245300	243.21	down	down	correct
MS.US	PO	20260709	16.8	16.8	16.73	16.78	60497	16.78	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260709	29.88	30.18	29.546	30.14	193500	30.14	up	up	correct
MSEX.US	Middlesex Water Company	20260709	54.84	55.05	53.08	54.53	973100	54.53	down	down	correct
MSFT.US	Microsoft Corporation	20260709	374.45	384.65	373.35	384.36	31083200	384.36	up	up	correct
MSGM.US	Motorsport Games Inc	20260709	4.35	4.78	4.35	4.62	25300	4.62	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260709	94.06	96.8	92.83	93.89	13822800	93.89	down	down	correct
MTC.US	Mmtec Inc	20260709	2.31	2.616	2.27	2.49	15500	2.49	up	up	correct
MTCH.US	Match Group Inc	20260709	37.71	39.71	37.62	39.32	3263800	39.32	up	up	correct
MTEX.US	Mannatech Incorporated	20260709	5.22	5.22	5.22	5.22	2448	5.22
MTLS.US	Materialise NV	20260709	6.87	7.05	6.85	6.93	33400	6.93	up	up	correct
MTRX.US	Matrix Service Company	20260709	12.65	12.94	12.37	12.75	195500	12.75	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260709	322.02	328.62	315.67	317.35	1614400	317.35	down	down	correct
MU.US	Micron Technology Inc	20260709	1016.51	1035.5	987.13	991.64	41110700	991.64	down	down	correct
MVBF.US	MVB Financial Corp	20260709	28	28.61	27.92	28.46	30700	28.46	up	up	correct
MVIS.US	MicroVision Inc	20260709	0.38	0.4	0.36	0.4	5526100	0.4	up	up	correct
MVST.US	Microvast Holdings Inc	20260709	1.09	1.12	1.0651	1.09	2508925	1.09
MVSTW.US	Microvast Holdings Inc	20260709	0.005	0.005	0.0032	0.0036	456637	0.0036	down	down	correct
MXCT.US	MaxCyte Inc.	20260709	1.27	1.34	1.27	1.28	1533800	1.28	up	up	correct
MYFW.US	First Western Financial Inc	20260709	32.53	33	32.34	32.9	88000	32.9	up	up	correct
MYGN.US	Myriad Genetics Inc	20260709	5.85	6.17	5.8	6.1	881700	6.1	up	up	correct
MYPS.US	Playstudios Inc	20260709	0.6761	0.733	0.651	0.7078	880354	0.7078	up	up	correct
MYRG.US	MYR Group Inc	20260709	435.69	438.5	429.29	430.91	139600	430.91	down	down	correct
MYSZ.US	My Size Inc	20260709	0.468	0.48	0.455	0.479	2100	0.479	up	up	correct
NAII.US	Natural Alternatives International Inc	20260709	2.45	2.45	2.22	2.24	11400	2.24	down	down	correct
NATH.US	Nathan's Famous Inc	20260709	101	101	100.51	100.8	33736	100.8	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20260709	20.95	21.34	20.62	21.26	75500	21.26	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260709	1.88	1.945	1.83	1.9	2249700	1.9	up	up	correct
NAVI.US	Navient Corporation	20260709	8.1	8.21	7.98	8.03	977400	8.03	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20260709	178.52	181	177.65	180.55	1178600	180.55	up	up	correct
NBN.US	Northeast Bank	20260709	129.55	131.48	128.19	130.68	116500	130.68	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260709	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260709	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260709	49.17	50.18	49.14	49.95	269600	49.95	up	up	correct
NBTX.US	Nanobiotix S.A	20260709	38.89	39.5693	38.74	38.95	39004	38.95	up	up	correct
NCMI.US	National CineMedia Inc	20260709	3.82	3.88	3.82	3.88	199000	3.88	up	up	correct
NCNA.US	NuCana plc	20260709	1.33	1.4	1.21	1.24	209900	1.24	down	down	correct
NCNO.US	nCino Inc	20260709	16.85	17.28	16.67	16.98	2912200	16.98	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260709	45.525	45.525	44.48	44.48	2296	44.48	down	down	correct
NCTY.US	The9 Limited	20260709	4.59	4.8	4.59	4.64	65900	4.64	up	up	correct
NDAQ.US	Nasdaq Inc	20260709	84.36	87.8	83.24	87.52	3729800	87.52	up	up	correct
NDLS.US	Noodles & Company	20260709	11.93	12.57	11.67	12.05	30900	12.05	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260709	4.77	5.56	4.5	5.49	114300	5.49	up	up	correct
NDSN.US	Nordson Corporation	20260709	287.11	288.48	284.74	286.37	291600	286.37	down	up	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260709	25.86	26.35	25.75	25.92	56691	25.92	up	down	incorrect
NEGG.US	Newegg Commerce Inc	20260709	14.51	14.92	14.14	14.77	41300	14.77	up	up	correct
NEO.US	NeoGenomics Inc	20260709	14.25	14.94	14.17	14.73	1517300	14.73	up	up	correct
NEOG.US	Neogen Corporation	20260709	9.25	9.83	9.19	9.75	1445600	9.75	up	up	correct
NEON.US	Neonode Inc	20260709	0.9	0.9	0.8	0.84	170700	0.84	down	down	correct
NEPH.US	Nephros Inc	20260709	3.37	3.51	3.28	3.5	7100	3.5	up	up	correct
NERV.US	Minerva Neurosciences Inc	20260709	4.63	4.77	4.53	4.72	195400	4.72	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260709	27.58	28.35	27.255	27.88	1554800	27.88	up	up	correct
NEWT.US	Newtek Business Services Corp	20260709	14.2	14.46	14.1353	14.4	150191	14.4	up	up	correct
NEXI.US	NexImmune Inc	20260709	0.0001	0.0001	0.0001	0.0001	612	0.0001
NEXT.US	NextDecade Corporation	20260709	8.1	8.315	7.98	8.04	1976241	8.04	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260709	14.57	14.8	14.57	14.72	665500	14.72	up	down	incorrect
NFE.US	New Fortress Energy Inc	20260709	0.376	0.392	0.375	0.387	1942700	0.387	up	up	correct
NFLX.US	Netflix Inc	20260709	74.3	75.55	74.02	75.47	36305700	75.47	up	up	correct
NHTC.US	Natural Health Trends Corp	20260709	1.84	1.9	1.78	1.87	24400	1.87	up	down	incorrect
NICE.US	NICE Ltd	20260709	94.75	98.15	93.75	97.86	344000	97.86	up	down	incorrect
NICHX.US	NICHX	20260709	25.84	25.84	25.84	25.84	0	25.84
NIU.US	Niu Technologies	20260709	2.08	2.1	2.06	2.07	133500	2.07	down	up	incorrect
NKSH.US	National Bankshares Inc	20260709	35.27	35.98	35.22	35.65	14400	35.65	up	up	correct
NKTR.US	Nektar Therapeutics	20260709	71.31	73.54	71.25	72.92	692200	72.92	up	up	correct
NKTX.US	Nkarta Inc	20260709	3.66	3.72	3.2	3.21	1021100	3.21	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260709	7.01	7.04	6.85	6.87	762400	6.87	down	up	incorrect
NMIH.US	NMI Holdings Inc	20260709	41.04	41.325	40.78	41.03	427400	41.03	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260709	15.39	15.63	15.255	15.34	828700	15.34	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260709	2.98	2.98	2.615	2.75	34100	2.75	down	down	correct
NNBR.US	NN Inc	20260709	3.47	3.72	3.46	3.57	1975500	3.57	up	up	correct
NNDM.US	Nano Dimension Ltd	20260709	1.51	1.53	1.48	1.5	2270347	1.5	down	down	correct
NNOX.US	Nano	20260709	1.22	1.26	1.14	1.17	2017756	1.17	down	down	correct
NODK.US	NI Holdings Inc	20260709	15.83	16.17	15.46	15.75	15500	15.75	down	down	correct
NOVT.US	Novanta Inc	20260709	151.13	156.78	151	151.66	675500	151.66	up	up	correct
NPCE.US	NeuroPace Inc	20260709	16.78	17.07	16.64	16.97	157500	16.97	up	up	correct
NRC.US	National Research Corporation	20260709	21.74	22.01	21.52	21.71	59629	21.71	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260709	9.36	9.625	9.275	9.62	568200	9.62	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260709	26.38	27.24	26.37	27.13	189272	27.13	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260709	23.98	25.085	23.94	24.69	1344900	24.69	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260709	12.71	12.71	12.71	12.71	0	12.71
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260709	12.92	12.92	12.92	12.92	0	12.92
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20260709	12.92	12.92	12.92	12.92	0	12.92
NRXP.US	NRx Pharmaceuticals Inc	20260709	3.98	4.13	3.8899	4.11	774634	4.11	up	up	correct
NSIT.US	Insight Enterprises Inc	20260709	112.53	118.82	110.93	118.07	349400	118.07	up	up	correct
NSPR.US	InspireMD Inc	20260709	0.72	0.72	0.68	0.71	108000	0.71	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260709	37.2	37.61	34.2	36.09	673500	36.09	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260709	14.31	15.26	14.31	14.52	8500	14.52	up	up	correct
NTAP.US	NetApp Inc	20260709	165.58	171.97	164.01	171.73	5239800	171.21	up	up	correct
NTCT.US	NetScout Systems Inc	20260709	43.08	44.86	43.08	44.84	654003	44.84	up	up	correct
NTES.US	NetEase Inc	20260709	134.44	135.8	133.17	133.91	1033800	133.91	down	down	correct
NTGR.US	NETGEAR Inc	20260709	22.16	22.98	22.045	22.94	227099	22.94	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260709	8.27	8.41	8.1	8.26	24800	8.26	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260709	16.59	17.16	15.145	15.44	7387700	15.44	down	down	correct
NTNX.US	Nutanix Inc	20260709	52.81	55.8	52.42	55.53	3302300	55.53	up	up	correct
NTRA.US	Natera Inc	20260709	273.14	283.765	273	281.85	1958200	281.85	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20260709	3.05	3.29	2.95	3.09	9964	3.09	up	down	incorrect
NTRBW.US	Nutriband Inc. Warrant	20260709	1	1	1	1	0	1
NTRS.US	Northern Trust Corporation	20260709	181.24	185.57	181.22	182.86	837400	182.86	up	up	correct
NTRSO.US	Northern Trust Corporation	20260709	18.77	18.83	18.74	18.785	10900	18.785	up	up	correct
NTWK.US	NetSol Technologies Inc	20260709	4.52	4.52	4.33	4.35	22600	4.35	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260709	123.77	123.86	123.745	123.83	1741747	123.83	up	up	correct
NUWE.US	Nuwellis Inc	20260709	2.87	3	2.75	2.88	92300	2.88	up	up	correct
NVAX.US	Novavax Inc	20260709	9.45	9.69	9.34	9.4	2718600	9.4	down	down	correct
NVCR.US	NovoCure Limited	20260709	17.63	18.01	17.18	17.29	1050000	17.29	down	down	correct
NVDA.US	NVIDIA Corporation	20260709	204.46	204.585	198.96	202.78	132037406	202.78	down	down	correct
NVEC.US	NVE Corporation	20260709	93.42	96.04	92.1	92.62	335900	92.62	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260709	469.83	486.78	469.09	473.99	510300	473.99	up	up	correct
NVNO.US	enVVeno Medical Corp	20260709	11.405	11.405	11	11	3100	11	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260709	0.0035	0.0035	0.0035	0.0035	3505	0.0035
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260709	14.06	14.525	13.84	14.18	15730700	14.18	up	up	correct
NVVE.US	Nuvve Holding Corp	20260709	7.9	9.8699	7.0617	8.78	1110641	8.78	up	up	correct
NWBI.US	Northwest Bancshares Inc	20260709	14.8	15.045	14.79	14.95	767268	14.95	up	up	correct
NWE.US	NorthWestern Corporation	20260709	70.18	71.36	70.18	70.83	423500	70.83	up	down	incorrect
NWFL.US	Norwood Financial Corp	20260709	30.88	31.42	30.59	31.33	27600	31.0109	up	up	correct
NWL.US	Newell Brands Inc	20260709	5.1	5.25	5	5.13	7994800	5.13	up	up	correct
NWPX.US	Northwest Pipe Company	20260709	134.72	134.81	130.08	132.65	218500	132.65	down	down	correct
NWS.US	News Corporation	20260709	29.99	31.285	29.99	31.13	1717936	31.13	up	up	correct
NWSA.US	News Corporation	20260709	26.7	27.53	26.7	27.49	3529700	27.49	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260709	292.34	298.04	289.03	290.54	3690900	290.54	down	up	incorrect
NXST.US	Nexstar Media Group Inc	20260709	175.78	179.32	173.49	176.64	344200	176.64	up	down	incorrect
NXTC.US	NextCure Inc	20260709	1.74	2.07	1.7	2	79300	2	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260709	0.0002	0.0002	0.0002	0.0002	1017	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260709	1.71	1.71	1.665	1.67	273500	1.67	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260709	36.25	36.98	35.95	36.77	46600	36.77	up	up	correct
OCC.US	Optical Cable Corporation	20260709	16.3	17.91	16.16	16.41	543500	16.41	up	up	correct
OCCI.US	OFS Credit Company Inc	20260709	2.67	2.67	2.63	2.65	128900	2.6	down	down	correct
OCFC.US	OceanFirst Financial Corp	20260709	18.63	19.11	18.63	19.075	998254	19.075	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260709	1.6	1.62	1.58	1.6	47900	1.6
OCGN.US	Ocugen Inc	20260709	1.5	1.5	1.41	1.47	5466000	1.47	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260709	11.93	11.94	11.8	11.84	386700	11.84	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260709	10.16	10.94	10.15	10.54	2429200	10.54	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260709	219.85	227.9	219.85	225.85	1635900	225.85	up	up	correct
OESX.US	Orion Energy Systems Inc	20260709	10.92	11.05	10.37	10.6	39855	10.6	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260709	17.51	17.51	17.51	17.51	0	17.51
OFIX.US	Orthofix Medical Inc	20260709	11.48	11.61	11.3225	11.48	272944	11.48
OFLX.US	Omega Flex Inc	20260709	29.55	29.6	29.05	29.15	37900	29.15	down	down	correct
OFS.US	OFS Capital Corporation	20260709	3.76	3.76	3.5655	3.71	45936	3.71	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260709	23.825	23.825	23.825	23.825	0	23.5177
OGI.US	OrganiGram Holdings Inc	20260709	0.972	0.999	0.97	0.981	220000	0.981	up	up	correct
OKTA.US	Okta Inc	20260709	142.71	149.29	141.672	148.84	2541500	148.84	up	up	correct
OLB.US	The OLB Group Inc	20260709	0.3471	0.3471	0.3346	0.3353	62900	0.3353	down	down	correct
OLED.US	Universal Display Corporation	20260709	80.32	81.8	78.99	80.15	634400	80.15	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260709	61.4	64.265	60.29	63.72	4492000	63.72	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260709	12.19	12.51	12.17	12.28	1420300	12.28	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260709	2.07	2.07	2.07	2.07	0	2.07
OM.US	Outset Medical Inc	20260709	4.38	4.46	4.25	4.45	271800	4.45	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260709	108.67	110.09	108.1	108.33	72700	108.33	down	down	correct
OMCL.US	Omnicell Inc	20260709	45.01	46.28	44.33	45.59	593400	45.59	up	up	correct
OMER.US	Omeros Corporation	20260709	10.28	10.6	10.17	10.27	875600	10.27	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20260709	0.7	0.732	0.678	0.708	515400	0.708	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260709	0.105	0.1191	0.105	0.1061	3031	0.1061	up	up	correct
ON.US	ON Semiconductor Corporation	20260709	98	102.64	97.68	97.87	13028200	97.87	down	up	incorrect
ONB.US	Old National Bancorp	20260709	25.88	26.33	25.82	26.17	4967100	26.17	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20260709	0.8	0.97	0.8	0.92	2206400	0.92	up	up	correct
ONDS.US	Ondas Holdings Inc	20260709	7.53	7.88	7.47	7.65	83193500	7.65	up	up	correct
ONEW.US	OneWater Marine Inc	20260709	10.69	11.34	10.69	10.95	81700	10.95	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20260709	23.14	25.51	23.14	23.4	8300	23.4	up	up	correct
OPBK.US	OP Bancorp	20260709	14.55	14.74	14.2474	14.67	20731	14.67	up	up	correct
OPCH.US	Option Care Health Inc	20260709	21.2	21.71	20.99	21.67	2263300	21.67	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260709	4.77	5.38	4.72	5.3	112394400	5.3	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260709	5.9	5.98	5.78	5.98	16000	5.98	up	up	correct
OPK.US	OPKO Health Inc	20260709	1.41	1.425	1.37	1.39	2855344	1.39	down	down	correct
OPRA.US	Opera Limited	20260709	19.45	19.56	19.13	19.3	297253	19.3	down	down	correct
OPRT.US	Oportun Financial Corporation	20260709	5.47	5.655	5.455	5.63	330100	5.63	up	up	correct
OPRX.US	OptimizeRx Corporation	20260709	6.12	6.36	6.1	6.28	463400	6.28	up	up	correct
ORGN.US	Origin Materials Inc	20260709	0.95	0.95	0.95	0.95	0	0.95
ORGO.US	Organogenesis Holdings Inc	20260709	2.47	2.515	2.43	2.46	331200	2.46	down	down	correct
ORGS.US	Orgenesis Inc	20260709	0.16	0.16	0.16	0.16	121	0.16
ORIC.US	ORIC Pharmaceuticals Inc	20260709	10.82	11.16	10.8	10.94	880419	10.94	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260709	84.53	85.38	83.91	85.12	7836300	85.12	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260709	4.27	4.375	4.175	4.18	311768	4.18	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20260709	39.58	40.18	39.47	39.92	123800	39.92	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260709	22.96	23.05	22.83	22.85	535700	22.85	down	up	incorrect
OSIS.US	OSI Systems Inc	20260709	217.35	217.98	213.1	216.65	159400	216.65	down	up	incorrect
OSPN.US	OneSpan Inc	20260709	14.66	15.24	14.5	15.21	363700	15.21	up	down	incorrect
OSS.US	One Stop Systems Inc	20260709	14.56	14.93	14.36	14.54	806300	14.54	down	up	incorrect
OSUR.US	OraSure Technologies Inc	20260709	4.25	4.35	4.2	4.29	298900	4.29	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260709	26.37	26.96	26.37	26.53	684900	26.53	up	up	correct
OTEX.US	Open Text Corporation	20260709	21.88	22.98	21.71	22.97	788800	22.97	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260709	1.68	1.87	1.64	1.68	10431100	1.68
OTLY.US	Oatly Group AB	20260709	9.4	9.718	9.36	9.58	26600	9.58	up	up	correct
OTTR.US	Otter Tail Corporation	20260709	89.57	89.78	87.8	87.85	214400	87.85	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260709	41.55	42.15	41.36	42.15	22700	41.9	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260709	2.71	2.815	2.58	2.6	1860100	2.6	down	down	correct
OVLY.US	Oak Valley Bancorp	20260709	33.39	33.5	32.89	33.47	19900	33.47	up	up	correct
OWSCX.US	OWSCX	20260709	18.96	18.96	18.96	18.96	0	18.96
OXBR.US	Oxbridge Re Holdings Limited	20260709	1.43	1.6475	1.4252	1.51	63177	1.51	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260709	0.15	0.15	0.14	0.1499	1141	0.1499	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20260709	9.04	9.14	8.97	9.07	467400	8.8684	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260709	24.4	24.4	24.4	24.4	600	24.4
OXLCM.US	Oxford Lane Capital Corp	20260709	25.12	25.14	25.08	25.08	6981	24.9084	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260709	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260709	1.48	1.51	1.46	1.48	1466100	1.447
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260709	24.205	24.205	24.205	24.205	300	23.8626
OZK.US	Bank OZK	20260709	49.71	50.6	49.55	50.17	1200100	49.6947	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260709	16.09	16.1	16.04	16.1	35900	16.1	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260709	23.13	23.21	22.74	22.83	1993700	22.83	down	down	correct
PAAS.US	Pan American Silver Corp	20260709	43.44	44.3	42.86	44.12	3453900	44.12	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260709	1.51	1.68	1.5	1.61	6137200	1.61	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260709	24.85	25.03	24.54	24.67	899400	24.67	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260709	32.47	33.232	32.32	32.38	172773	32.38	down	down	correct
PALI.US	Palisade Bio Inc	20260709	2.1	2.15	1.9	1.97	4785900	1.97	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260709	6.93	6.94	6.68	6.74	402500	6.74	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260709	318.34	338.37	318.34	338.31	8537400	338.31	up	up	correct
PASG.US	Passage Bio Inc	20260709	4.75	4.78	4.59	4.71	19400	4.71	down	down	correct
PATK.US	Patrick Industries Inc	20260709	83.08	85.23	83.08	83.67	707800	83.67	up	up	correct
PAVM.US	PAVmed Inc	20260709	5.34	5.66	5.26	5.55	11800	5.55	up	down	incorrect
PAX.US	Patria Investments Limited	20260709	11.02	11.215	10.96	11.06	852500	11.06	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20260709	7.09	7.1	7.07	7.09	4193900	7.09
PAYS.US	PaySign Inc	20260709	8.5	8.78	8.42	8.78	350200	8.78	up	down	incorrect
PAYX.US	Paychex Inc	20260709	104.62	106.9	103.74	106.26	3575400	106.26	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20260709	16.68	17.195	16.68	16.89	12000	16.89	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260709	16.01	16.01	15.56	15.91	12451	15.8115	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260709	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260709	8.05	8.37	7.67	7.9	464200	7.9	down	down	correct
PCAR.US	PACCAR Inc	20260709	122.56	124.16	121.3	123.28	2729500	123.28	up	up	correct
PCB.US	PCB Bancorp	20260709	28.19	28.9175	28.19	28.63	27005	28.63	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260709	25.45	25.79	24.86	25.5	631700	25.5	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260709	1.9	1.99	1.855	1.97	61100	1.97	up	up	correct
PCT.US	PureCycle Technologies Inc	20260709	7.43	7.56	7.215	7.46	4529400	7.46	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260709	11	11	11	11	0	11
PCTTW.US	PureCycle Technologies Inc	20260709	2.5	2.84	2.28	2.43	11922	2.43	down	down	correct
PCTY.US	Paylocity Holding Corporation	20260709	112.09	116.835	110.48	116.62	662300	116.62	up	up	correct
PCVX.US	Vaxcyte Inc	20260709	58.81	60.22	58.485	59.83	1207700	59.83	up	up	correct
PCYO.US	Pure Cycle Corporation	20260709	10.19	10.79	9.89	10.79	105100	10.79	up	up	correct
PDD.US	Pinduoduo Inc	20260709	83.58	85.99	83.27	85.88	4625800	85.88	up	down	incorrect
PDEX.US	Pro	20260709	61.065	62.16	60	62.04	160326	62.04	up	down	incorrect
PDFS.US	PDF Solutions Inc	20260709	56.09	57.2	55.39	55.93	628134	55.93	down	down	correct
PDLB.US	PDL Community Bancorp	20260709	19.59	20.01	19.59	19.89	41300	19.89	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260709	0.819	0.84	0.741	0.787	791600	0.787	down	down	correct
PDSKX.US	PDSKX	20260709	28.14	28.14	28.14	28.14	0	28.14
PDSRX.US	PDSRX	20260709	27.87	27.87	27.87	27.87	0	27.87
PDSYX.US	PDSYX	20260709	28.57	28.57	28.57	28.57	0	28.57
PEB.US	PH	20260709	18.075	18.15	18.02	18.15	6550	18.15	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260709	42.04	42.425	41.25	41.99	22168	41.99	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260709	37.75	38.14	37.75	38.02	203800	38.02	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260709	41.92	42.2	41.92	42	702100	41.8929	up	up	correct
PEGA.US	Pegasystems Inc	20260709	30.5	32.13	30.31	32.07	1068500	32.07	up	up	correct
PENN.US	Penn National Gaming Inc	20260709	20.53	21.07	20.33	20.69	2634600	20.69	up	up	correct
PEP.US	PepsiCo Inc	20260709	137.09	138.74	134.69	137.86	18763700	137.86	up	up	correct
PERI.US	Perion Network Ltd	20260709	9.23	9.43	9.16	9.4	216500	9.4	up	up	correct
PESI.US	Perma	20260709	14.15	15.28	14.12	14.29	254600	14.29	up	up	correct
PETS.US	PetMed Express Inc	20260709	2.02	2.04	1.96	1.96	165800	1.96	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260709	0.8	0.8	0.8	0.8	136	0.8
PETZ.US	TDH Holdings Inc	20260709	1.1	1.26	1.09	1.12	41700	1.12	up	up	correct
PFALX.US	PFALX	20260709	6.89	6.89	6.89	6.89	0	6.89
PFBC.US	Preferred Bank	20260709	103.26	105.21	103.2	104.96	94900	104.96	up	up	correct
PFFLX.US	PFFLX	20260709	6.89	6.89	6.89	6.89	0	6.89
PFG.US	Principal Financial Group Inc	20260709	111.04	113.43	111.04	111.67	1847000	111.67	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260709	64.85	66.05	64.85	65.85	77400	65.85	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260709	6.89	6.89	6.89	6.89	0	6.89
PFLT.US	PennantPark Floating Rate Capital Ltd	20260709	7.1	7.17	7.02	7.06	1254700	6.9781	down	down	correct
PFX.US	Phenixfin Corporation	20260709	43.1	43.2	43.08	43.18	1103	43.18	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260709	23.97	23.992	23.915	23.95	2800	23.6147	down	up	incorrect
PGC.US	Peapack	20260709	45.3	46.82	45.11	46.31	361600	46.31	up	down	incorrect
PGEN.US	Precigen Inc	20260709	5.56	5.69	5.47	5.53	2989100	5.53	down	up	incorrect
PGNY.US	Progyny Inc	20260709	30.32	31.12	30.17	31.07	1186800	31.07	up	down	incorrect
PHAR.US	Pharming Group NV	20260709	14.39	14.5	13.81	14.04	3400	14.04	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20260709	12.07	12.22	11.745	12.16	2167300	12.16	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260709	1.1	1.1	1.01	1.04	176800	1.04	down	down	correct
PHUN.US	Phunware Inc	20260709	2.02	2.085	1.98	2.08	105800	2.08	up	up	correct
PHVS.US	Pharvaris N.V	20260709	35.66	36.6	35.54	35.96	1887298	35.96	up	up	correct
PI.US	Impinj Inc	20260709	146.52	149.9	143.505	144.4	231100	144.4	down	down	correct
PIIVX.US	PIIVX	20260709	51.34	51.34	51.34	51.34	0	51.34
PINC.US	Premier Inc	20260709	50.0348	50.0348	50.0348	50.0348	6	50.0348
PKBK.US	Parke Bancorp Inc	20260709	32.21	32.91	32.11	32.53	42605	32.53	up	up	correct
PKOH.US	Park	20260709	35.56	36.39	35.16	35.85	73500	35.85	up	up	correct
PLAB.US	Photronics Inc	20260709	29.43	29.88	29.01	29.19	996700	29.19	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260709	10.05	10.8	10.03	10.55	1242700	10.55	up	up	correct
PLBC.US	Plumas Bancorp	20260709	57.15	58.13	57.02	57.85	29600	57.85	up	up	correct
PLBY.US	PLBY Group Inc	20260709	1.12	1.2	1.12	1.16	798720	1.16	up	up	correct
PLCE.US	The Children's Place Inc	20260709	3.11	3.15	3.01	3.03	214200	3.03	down	down	correct
PLMR.US	Palomar Holdings Inc	20260709	144.31	144.42	137.815	139.18	287400	139.18	down	down	correct
PLPC.US	Preformed Line Products Company	20260709	340.95	352.44	340.65	344.55	76300	344.55	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260709	1.14	1.15	1.105	1.13	1482642	1.13	down	down	correct
PLSE.US	Pulse Biosciences Inc	20260709	28.11	28.8	27.15	27.24	551900	27.24	down	down	correct
PLTK.US	Playtika Holding Corp	20260709	3.59	3.74	3.59	3.74	553500	3.74	up	up	correct
PLUG.US	Plug Power Inc	20260709	2.51	2.51	2.36	2.38	36806000	2.38	down	down	correct
PLUS.US	ePlus inc	20260709	85.6	88.38	85.14	87.86	222500	87.86	up	up	correct
PLXS.US	Plexus Corp	20260709	271.88	278.07	268.71	270.56	333400	270.56	down	down	correct
PMAAX.US	PMAAX	20260709	10.17	10.17	10.17	10.17	0	10.17
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260709	0.7289	0.7388	0.6965	0.7	94500	0.7	down	down	correct
PMFLX.US	PMFLX	20260709	10.17	10.17	10.17	10.17	0	10.17
PMT.US	PC	20260709	17.75	17.88	17.75	17.81	15641	17.81	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260709	18.63	19.88	18.36	19.235	39600	19.235	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260709	1.24	1.26	1.22	1.24	105400	1.24
PNBK.US	Patriot National Bancorp Inc	20260709	1.09	1.19	1.09	1.17	203600	1.17	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260709	98.22	101.245	97.851	100.37	825956	100.37	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20260709	3.41	3.41	3.36	3.4	515000	3.3596	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260709	182.19	182.58	177.8	179.42	84700	179.42	down	down	correct
PNTG.US	The Pennant Group Inc	20260709	39.15	40.69	38.86	40.46	346500	40.46	up	down	incorrect
PODD.US	Insulet Corporation	20260709	156.4	158.63	152.78	158.29	1070000	158.29	up	down	incorrect
POLA.US	Polar Power Inc	20260709	1.62	1.72	1.6103	1.65	16289	1.65	up	up	correct
POOL.US	Pool Corporation	20260709	203.18	210.48	201.39	207.97	605300	207.97	up	up	correct
POW.US	Powered Brands	20260709	28.44	28.44	27.925	28	18200	28	down	down	correct
POWI.US	Power Integrations Inc	20260709	69.9	71.74	68.15	70.83	660500	70.83	up	up	correct
POWL.US	Powell Industries Inc	20260709	241.55	244	235.27	236.58	470000	236.58	down	down	correct
POWW.US	AMMO Inc	20260709	2.41	2.49	2.34	2.44	1045200	2.44	up	up	correct
POWWP.US	AMMO Inc	20260709	24.35	24.35	24.35	24.35	400	24.35
PPBT.US	Purple Biotech Ltd	20260709	1.58	1.64	1.54	1.64	35000	1.64	up	down	incorrect
PPC.US	Pilgrim's Pride Corporation	20260709	27.26	27.72	27.08	27.41	1261400	27.41	up	up	correct
PPIH.US	Perma	20260709	24.64	25.45	24.64	25.14	51400	25.14	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260709	3.65	3.795	3.62	3.63	127362	3.63	down	up	incorrect
PPTA.US	Midas Gold Corp.	20260709	19.56	20.08	19.37	19.8	677400	19.8	up	down	incorrect
PRAA.US	PRA Group Inc	20260709	17.51	18.36	17.12	18.27	257900	18.27	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260709	332.07	340.32	328.31	333.12	310800	333.12	up	up	correct
PRCH.US	Porch Group Inc	20260709	14.85	15.36	14.7	15.15	935800	15.15	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260709	19.87	20.46	19.55	19.75	1540100	19.75	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260709	34.75	35.7	34.75	35.63	558600	35.63	up	up	correct
PRFX.US	PainReform Ltd	20260709	1.31	1.45	1.28	1.42	321855	1.42	up	up	correct
PRGS.US	Progress Software Corporation	20260709	36.42	38.55	36.02	38.5	412600	38.5	up	up	correct
PRIM.US	Primoris Services Corporation	20260709	92.2	93.43	89.26	89.43	1083400	89.43	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260709	50.37	50.37	50.37	50.37	0	50.37
PRLD.US	Prelude Therapeutics Incorporated	20260709	5.14	5.33	4.84	4.91	309200	4.91	down	down	correct
PRLVX.US	PRLVX	20260709	49.35	49.35	49.35	49.35	0	49.35
PROF.US	Profound Medical Corp	20260709	7.48	7.875	7.27	7.33	212300	7.33	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260709	17.2	17.25	17.2	17.21	7200	17.21	up	up	correct
PRPH.US	ProPhase Labs Inc	20260709	0.0763	0.0844	0.076	0.0761	4863	0.0761	down	down	correct
PRPL.US	Purple Innovation Inc	20260709	0.32	0.34	0.32	0.3374	4279	8.435	up	up	correct
PRPO.US	Precipio Inc	20260709	26.27	26.64	25.25	26.48	152100	26.48	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260709	1.71	1.775	1.67	1.76	1924103	1.76	up	up	correct
PRTA.US	Prothena Corporation plc	20260709	9.83	10.02	9.55	9.64	482229	9.64	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260709	6.76	7.095	6.7	7.08	311900	7.08	up	up	correct
PRTS.US	CarParts.com Inc	20260709	6.1	6.25	5.93	5.985	6797	5.985	down	down	correct
PRVA.US	Privia Health Group Inc	20260709	26.95	27.81	26.92	27.77	1152100	27.77	up	down	incorrect
PSA.US	PQ	20260709	15.32	15.32	15.18	15.31	15771	15.31	down	down	correct
PSEC.US	Prospect Capital Corporation	20260709	2.21	2.24	2.19	2.21	3815100	2.21
PSHG.US	Performance Shipping Inc	20260709	1.66	1.67	1.65	1.66	32100	1.66
PSMT.US	PriceSmart Inc	20260709	189.86	196.99	185.3	188.26	595200	188.26	down	down	correct
PSNL.US	Personalis Inc	20260709	14.61	15.36	14.32	14.65	5512400	14.65	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260709	17.34	17.34	17.34	17.34	0	17.34
PSTV.US	Plus Therapeutics Inc	20260709	3.81	4.01	3.78	4	47200	4	up	up	correct
PTC.US	PTC Inc	20260709	119.92	124.39	119.3	123.79	1393500	123.79	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260709	89.01	90.87	85.396	89.55	1269800	89.55	up	up	correct
PTEN.US	Patterson	20260709	9.55	9.62	9.34	9.4	7025600	9.4	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260709	139.26	141.1	136.985	137.64	1613300	137.64	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260709	0.17	0.22	0.17	0.22	34100	0.22	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260709	4.52	4.655	4.431	4.6	717200	4.6	up	up	correct
PTON.US	Peloton Interactive Inc	20260709	5.8	5.97	5.75	5.94	5544500	5.94	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260709	0.005	0.005	0.005	0.005	90200	0.005
PUBM.US	PubMatic Inc	20260709	12.93	13.7	12.93	13.56	369600	13.56	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260709	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260709	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260709	1.83	1.853	1.7	1.8	55200	1.8	down	down	correct
PWP.US	Perella Weinberg Partners	20260709	15.14	16.03	14.99	15.52	1163100	15.52	up	up	correct
PXLW.US	Pixelworks Inc	20260709	6.2	6.25	6.08	6.15	19700	6.15	down	down	correct
PXS.US	Pyxis Tankers Inc	20260709	4.23	4.3	4.05	4.2	38100	4.2	down	up	incorrect
PYPD.US	PolyPid Ltd	20260709	5.24	5.6	5.18	5.42	320100	5.42	up	up	correct
PYPL.US	PayPal Holdings Inc	20260709	43.87	45.38	43.82	45.32	9104900	45.32	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260709	2.69	2.81	2.585	2.64	725200	2.64	down	down	correct
PZZA.US	Papa John's International Inc	20260709	33.7	34.24	33.42	33.61	489800	33.61	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260709	192.47	196.09	187.44	191.11	12895200	191.11	down	down	correct
QCRH.US	QCR Holdings Inc	20260709	94.64	97.1403	94.475	96.03	98803	96.03	up	up	correct
QDEL.US	Quidel Corporation	20260709	16.91	17.83	16.87	17.44	1074500	17.44	up	up	correct
QFIN.US	360 DigiTech Inc	20260709	14.77	15.075	14.61	14.88	1105500	14.88	up	up	correct
QH.US	Quhuo Limited	20260709	6.34	6.535	5.81	5.81	39100	5.81	down	down	correct
QLYS.US	Qualys Inc	20260709	150.1	159.39	148.01	159.39	523500	159.39	up	up	correct
QMCO.US	Quantum Corporation	20260709	10.78	10.97	10.31	10.4	772600	10.4	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260709	4.63	4.7	4.5	4.67	81400	4.67	up	up	correct
QNST.US	QuinStreet Inc	20260709	15.995	16.845	15.89	16.84	645175	16.84	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260709	30.41	30.41	30.04	30.3	87700	30.3	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260709	1.27	1.3	1.27	1.29	9000	1.29	up	up	correct
QRVO.US	Qorvo Inc	20260709	84.92	86.5	84.17	85.45	1110000	85.45	up	up	correct
QSI.US	Quantum	20260709	0.91	0.97	0.902	0.962	2575900	0.962	up	up	correct
QTRX.US	Quanterix Corporation	20260709	3.9	4.075	3.83	3.98	461800	3.98	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260709	8.8	9.33	8.75	9.15	8755400	9.15	up	up	correct
QUIK.US	QuickLogic Corporation	20260709	15.89	16.63	15.88	16.19	285251	16.19	up	up	correct
QURE.US	uniQure N.V	20260709	43.08	44.57	42.86	44.48	1159800	44.48	up	up	correct
RAIL.US	FreightCar America Inc	20260709	8.23	8.46	8.11	8.24	484900	8.24	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260709	1.9	1.94	1.76	1.83	23400	1.83	down	down	correct
RAM.US	Aries I Acquisition Corp	20260709	19.15	19.77	18.68	18.79	17085100	18.79	down	down	correct
RAND.US	Rand Capital Corporation	20260709	10.3	10.3	10.3	10.3	1400	10.3
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260709	0.69	0.7	0.665	0.698	603300	0.698	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260709	34.71	34.805	33.34	34.61	1942600	34.61	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260709	3.33	3.5	3.26	3.29	17700	3.29	down	down	correct
RBB.US	RBB Bancorp	20260709	26.41	26.76	26.15	26.68	191300	26.68	up	up	correct
RBBN.US	Ribbon Communications Inc	20260709	2.22	2.32	2.22	2.27	593300	2.27	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260709	87.95	89.15	87.7	88.5	92138	88.5	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20260709	5.45	5.45	5.45	5.45	1500	5.45
RBKB.US	Rhinebeck Bancorp Inc	20260709	17.15	17.15	17.05	17.08	8801	12.2262	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20260709	9.17	9.38	8.97	9.19	5389800	9.19	up	down	incorrect
RCEL.US	AVITA Medical Inc	20260709	4.69	4.8	4.31	4.41	280900	4.41	down	down	correct
RCILX.US	RCILX	20260709	8.88	8.88	8.88	8.88	0	8.88
RCKT.US	Rocket Pharmaceuticals Inc	20260709	4.19	4.33	4.06	4.19	2855400	4.19
RCKY.US	Rocky Brands Inc	20260709	38.96	39.4	38.18	39.36	39602	39.36	up	up	correct
RCMT.US	RCM Technologies Inc	20260709	27.57	28	27.17	27.94	37000	27.94	up	up	correct
RCON.US	Recon Technology Ltd	20260709	0.4	0.41	0.39	0.41	6300	0.41	up	up	correct
RDCM.US	RADCOM Ltd	20260709	14.13	14.53	13.99	14.4	90200	14.4	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260709	0.72	0.75	0.685	0.702	55600	0.702	down	down	correct
RDI.US	Reading International Inc	20260709	1.23	1.25	1.23	1.24	13200	1.24	up	up	correct
RDNT.US	RadNet Inc	20260709	65.42	66.37	64.84	65.94	591100	65.94	up	up	correct
RDVT.US	Red Violet Inc	20260709	65.51	67.39	64.71	67.14	128500	67.14	up	up	correct
RDWR.US	Radware Ltd	20260709	30.3	32.18	30.3	32.13	238200	32.13	up	up	correct
REAL.US	The RealReal Inc	20260709	10.64	10.67	10.35	10.55	1510400	10.55	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260709	2.175	2.245	2.14	2.14	2654236	2.14	down	down	correct
REE.US	REE Automotive Ltd.	20260709	0.077	0.077	0.077	0.077	0	0.077
REED.US	Reed's Inc	20260709	1.13	1.14	1.13	1.14	7300	1.14	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20260709	0.53	0.53	0.5	0.53	119300	0.53
REG.US	Regency Centers Corporation	20260709	79.91	80.09	79.29	79.44	1147800	79.44	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260709	660.8	669.16	660.8	667.95	672500	667.95	up	up	correct
REKR.US	Rekor Systems Inc	20260709	0.68	0.689	0.659	0.668	2861700	0.668	down	down	correct
RELL.US	Richardson Electronics Ltd	20260709	16.98	17.5	16.73	17.03	129200	17.03	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260709	23.38	23.595	22.97	23.56	1951200	23.56	up	up	correct
REPL.US	Replimune Group Inc	20260709	11.18	11.32	10.895	11.11	2744900	11.11	down	down	correct
RETO.US	ReTo Eco	20260709	2.5869	2.7705	2.5869	2.7705	1097	2.7705	up	down	incorrect
REYN.US	Reynolds Consumer Products Inc	20260709	25.69	26.29	25.45	26.03	1221900	26.03	up	up	correct
RFIL.US	RF Industries Ltd	20260709	17.55	17.89	16.8	16.86	280640	16.86	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260709	6.41	6.89	5.85	6.07	600600	6.07	down	down	correct
RGCO.US	RGC Resources Inc	20260709	23.86	24.54	23.86	24.15	5000	23.9516	up	up	correct
RGEN.US	Repligen Corporation	20260709	137.44	144.48	136.78	143.94	667200	143.94	up	up	correct
RGLD.US	Royal Gold Inc	20260709	194.45	199.48	193.01	198.78	535700	198.78	up	up	correct
RGNX.US	REGENXBIO Inc	20260709	15.37	15.75	14.92	15.65	1975200	15.65	up	up	correct
RGP.US	Resources Connection Inc	20260709	4.6	4.7	4.525	4.69	360304	4.69	up	up	correct
RIBT.US	RiceBran Technologies	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260709	25.99	26.44	25.35	26.28	50600	26.28	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260709	42.97	43.94	42.71	43.76	320108	43.76	up	up	correct
RILY.US	B. Riley Financial Inc	20260709	7.3	7.57	7.18	7.33	537600	7.33	up	up	correct
RILYN.US	B. Riley Financial Inc	20260709	25	25.01	24.99	25.01	59800	24.6048	up	up	correct
RILYP.US	B. Riley Financial Inc	20260709	13.91	14.34	13.9	13.9	16100	13.9	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260709	20.58	20.78	20.58	20.7	9500	20.3279	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260709	18.43	18.81	18.43	18.665	15243	18.346	up	up	correct
RIOT.US	Riot Blockchain Inc	20260709	22.02	22.42	21.235	21.51	14902100	21.51	down	up	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260709	16.532	18.23	16.38	18.12	84068800	18.12	up	down	incorrect
RKDA.US	Arcadia Biosciences Inc	20260709	0.67	0.723	0.661	0.676	179600	0.676	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20260709	86.295	86.3	82.41	82.55	17866200	82.55	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20260709	19.7	20.79	19.581	20.75	4433400	20.75	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20260709	6.38	6.61	6.38	6.51	1435631	6.51	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20260709	15.68	15.96	15.62	15.83	61500	15.83	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20260709	14.84	15.21	14.76	15.11	27500	15.11	up	down	incorrect
RMBS.US	Rambus Inc	20260709	116.54	119.82	113.53	114.13	2752200	114.13	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260709	1.1	1.18	1.08	1.18	77200	1.18	up	up	correct
RMNI.US	Rimini Street Inc	20260709	4.65	4.795	4.53	4.78	401100	4.78	up	up	correct
RMR.US	The RMR Group Inc	20260709	19.89	20.26	19.8	20.18	212600	19.74	up	up	correct
RMTI.US	Rockwell Medical Inc	20260709	5.64	5.7877	5.51	5.765	31759	5.765	up	up	correct
RNA.US	Avidity Biosciences Inc	20260709	13.4	13.44	12.75	12.91	239511	12.91	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260709	7.96	9.9399	7.7596	9.595	66802	9.595	up	up	correct
RNST.US	Renasant Corporation	20260709	41.7	42.49	41.57	42.2	801000	42.2	up	up	correct
RNW.US	Renew Energy Global PLC	20260709	6.2	6.23	6.12	6.14	666400	6.14	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260709	0.002	0.002	0.002	0.002	36600	0.002
RNXT.US	RenovoRx Inc. Common Stock	20260709	0.908	0.94	0.9	0.94	132900	0.94	up	up	correct
ROAD.US	Construction Partners Inc	20260709	103.96	104	93.75	95.5	1109000	95.5	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260709	41.56	42.43	41.14	42.09	249300	42.09	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260709	36.09	36.905	36.09	36.81	5397700	36.81	up	up	correct
ROKU.US	Roku Inc	20260709	139	140.63	138.81	140.26	2594500	140.26	up	up	correct
ROOT.US	Root Inc	20260709	66.21	66.845	63.64	64.4	170500	64.4	down	down	correct
ROST.US	Ross Stores Inc	20260709	218.45	222.12	218	220.6	3060400	220.6	up	up	correct
RPAY.US	Repay Holdings Corporation	20260709	3.89	4.107	3.88	4.06	321800	4.06	up	up	correct
RPD.US	Rapid7 Inc	20260709	11.02	11.465	10.63	11.41	2758200	11.41	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260709	1.77	1.8	1.7	1.74	219800	1.74	down	down	correct
RPRX.US	Royalty Pharma plc	20260709	58.54	58.84	57.78	57.96	3322600	57.96	down	down	correct
RRBI.US	Red River Bancshares Inc	20260709	95.41	96.8	95.09	95.91	110700	95.91	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260709	6.39	6.95	6.39	6.8	163300	6.8	up	up	correct
RRR.US	Red Rock Resorts Inc	20260709	63.34	64.39	62.42	63.49	502000	63.49	up	up	correct
RSSS.US	Research Solutions Inc	20260709	2.3	2.34	2.27	2.31	89000	2.31	up	up	correct
RSVR.US	Reservoir Media Inc	20260709	10.18	10.25	10.135	10.19	13500	10.19	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260709	0.07	0.159	0.07	0.07	5900	0.07
RUN.US	Sunrun Inc	20260709	12.225	12.485	12	12.46	8990500	12.46	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260709	72.73	74.13	72.52	73.94	349300	73.94	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260709	75.63	76.4	74.56	75.45	87800	75.45	down	down	correct
RVMD.US	Revolution Medicines Inc	20260709	190.05	193.825	190.04	191.13	1609900	191.13	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260709	0.5599	0.5841	0.5275	0.537	41672	0.537	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260709	5.23	5.31	5.21	5.25	56500	5.25	up	down	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20260709	5.32	5.39	5.19	5.27	505400	5.27	down	up	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20260709	3.725	3.9	3.69	3.76	22293600	3.76	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20260709	5.34	5.355	5.02	5.08	869784	5.08	down	up	incorrect
RXT.US	Rackspace Technology Inc	20260709	6.27	6.42	4.3	4.37	59583523	4.37	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20260709	63.87	65.12	63.73	64.15	2608500	64.15	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20260709	114.78	115.92	112.74	115.48	586100	115.48	up	up	correct
RZLT.US	Rezolute Inc	20260709	4.97	5.215	4.87	5.13	1407300	5.13	up	up	correct
SABR.US	Sabre Corporation	20260709	1.94	1.96	1.9	1.91	2560300	1.91	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260709	3.78	4.02	3.69	3.96	634100	3.96	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260709	0.0111	0.0187	0.0111	0.0154	280713	0.0154	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260709	77.14	77.14	75.31	75.93	78500	75.93	down	down	correct
SAIA.US	Saia Inc	20260709	421.52	428.01	419.36	421.29	261300	421.29	down	down	correct
SALM.US	Salem Media Group Inc	20260709	0.9002	0.947	0.9002	0.9201	29449	0.9201	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260709	10.55	10.67	10.37	10.63	39100	10.63	up	up	correct
SANA.US	Sana Biotechnology Inc	20260709	3.98	4.08	3.86	3.93	2345400	3.93	down	down	correct
SANM.US	Sanmina Corporation	20260709	217.74	220.97	211.7	212.88	640700	212.88	down	down	correct
SBAC.US	SBA Communications Corporation	20260709	180.8	184.1	180.09	182.48	1122700	182.48	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260709	32.01	32.79	31.86	32.53	970800	32.53	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260709	5.46	5.46	5.21	5.32	7680900	5.32	down	down	correct
SBFG.US	SB Financial Group Inc	20260709	25.59	26.23	25.59	25.82	26200	25.82	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260709	14.22	14.73	13.96	14.54	731075	14.54	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260709	26.34	26.4	25.375	25.88	1248871	25.88	down	down	correct
SBNY.US	Signature Bank	20260709	0.15	0.47	0.15	0.47	2400	0.47	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260709	20.03	20.14	19.85	19.88	2312600	19.88	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20260709	33.9	34.31	33.9	34.31	129600	34.31	up	down	incorrect
SBUX.US	Starbucks Corporation	20260709	103.65	107.45	103.21	106.41	7012700	106.41	up	down	incorrect
SCHL.US	Scholastic Corporation	20260709	44.94	45.55	44.42	45.17	305500	45.17	up	up	correct
SCKT.US	Socket Mobile Inc	20260709	0.6	0.6	0.55	0.56	74300	0.56	down	down	correct
SCOR.US	comScore Inc	20260709	6.89	7.36	6.77	7.36	11665	7.36	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260709	0.0005	0.0005	0.0005	0.0005	0	0.0005
SCSC.US	ScanSource Inc	20260709	51.76	53.46	50.855	53.46	171018	53.46	up	up	correct
SCYX.US	SCYNEXIS Inc	20260709	4.68	4.78	4.45	4.565	69452	4.565	down	down	correct
SDGR.US	Schrödinger Inc	20260709	16.22	16.83	16.02	16.79	688200	16.79	up	up	correct
SEAC.US	SeaChange International Inc	20260709	3.55	3.55	3.55	3.55	500	3.55
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260709	6.73	7.22	6.57	7.17	111400	7.17	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260709	0.026	0.026	0.026	0.026	2000	0.026
SEDG.US	SolarEdge Technologies Inc	20260709	53.87	56.195	53	54.76	1619500	54.76	up	up	correct
SEED.US	Origin Agritech Limited	20260709	1.02	1.03	1	1	1900	1	down	down	correct
SEER.US	Seer Inc	20260709	2.18	2.23	2.18	2.2	419416	2.2	up	up	correct
SEIC.US	SEI Investments Company	20260709	94.48	96.6	92.47	94.73	728700	94.73	up	up	correct
SELF.US	Global Self Storage Inc	20260709	5.19	5.25	5.01	5.24	34600	5.24	up	up	correct
SENEA.US	Seneca Foods Corporation	20260709	175.64	175.95	170.15	174.82	130000	174.82	down	up	incorrect
SENEB.US	Seneca Foods Corporation	20260709	181.48	181.48	181.48	181.48	36	181.48
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260709	2.05	2.115	1.99	2.06	48000	2.06	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20260709	43.98	43.98	43.98	43.98	1209	43.98
SFBS.US	ServisFirst Bancshares Inc	20260709	84.21	85.8	84.21	84.95	327600	84.95	up	down	incorrect
SFIX.US	Stitch Fix Inc	20260709	3.53	3.57	3.495	3.52	884800	3.52	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20260709	79.4	81.55	78.44	80.38	1468700	80.38	up	up	correct
SFNC.US	Simmons First National Corporation	20260709	22.35	22.81	22.24	22.72	952000	22.72	up	up	correct
SFST.US	Southern First Bancshares Inc	20260709	59.46	60.96	59.46	60.88	81500	60.88	up	up	correct
SGA.US	Saga Communications Inc	20260709	8.86	9.17	8.85	9.06	14300	9.06	up	up	correct
SGC.US	Superior Group of Companies Inc	20260709	12.67	12.88	12.3	12.87	39300	12.87	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260709	5.36	5.5	5.14	5.26	167500	5.26	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260709	11.43	11.96	11.43	11.82	1673100	11.82	up	up	correct
SGRP.US	SPAR Group Inc	20260709	0.79	0.89	0.79	0.86	113300	0.86	up	up	correct
SGRY.US	Surgery Partners Inc	20260709	16.53	16.93	16.41	16.77	1299700	16.77	up	up	correct
SHBI.US	Shore Bancshares Inc	20260709	22.34	22.45	22.22	22.43	175916	22.43	up	up	correct
SHC.US	Sotera Health Company	20260709	17.48	18.4	17.43	18.39	3595200	18.39	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260709	12.91	12.98	12.63	12.66	348400	12.66	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260709	14.5	14.51	13.76	14.25	158300	14.25	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260709	10.08	10.355	9.965	10.08	2970600	10.08
SHO.US	PI	20260709	21.3	21.53	21.3	21.5	1135	21.5	up	up	correct
SHOO.US	Steven Madden Ltd	20260709	39.5	40.66	39.01	40.32	994200	40.32	up	up	correct
SIBN.US	SI	20260709	16.97	17.7099	16.84	17.42	613026	17.42	up	up	correct
SIEB.US	Siebert Financial Corp	20260709	1.6656	1.745	1.66	1.72	29770	1.72	up	up	correct
SIFY.US	Sify Technologies Limited	20260709	15.19	15.59	15.15	15.45	11100	15.45	up	up	correct
SIGA.US	SIGA Technologies Inc	20260709	3.56	3.59	3.42	3.5	660000	3.5	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260709	97.4	97.52	94.92	95.53	739700	95.53	down	up	incorrect
SIGIP.US	Selective Insurance Group Inc	20260709	15.71	15.86	15.71	15.825	6400	15.825	up	down	incorrect
SILC.US	Silicom Ltd	20260709	41.9	45.01	41.9	43.9	64400	43.9	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20260709	324.21	337	320	324.26	745400	324.26	up	down	incorrect
SINT.US	Sintx Technologies Inc	20260709	1.874	1.874	1.68	1.7	27400	1.7	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260709	30.2	30.83	30.06	30.69	2657800	30.69	up	up	correct
SISI.US	Shineco Inc	20260709	0.002	0.002	0.002	0.002	0	0.002
SITM.US	SiTime Corporation	20260709	655.51	672.635	647.745	648.15	465900	648.15	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260709	0.976	1.04	0.92	0.97	73900	0.97	down	down	correct
SKIN.US	The Beauty Health Company	20260709	1.04	1.135	0.9	0.943	3554000	0.943	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260709	1.11	1.195	1.102	1.18	107600	1.18	up	up	correct
SKYT.US	SkyWater Technology Inc	20260709	33.96	33.96	33.04	33.39	373814	33.39	down	down	correct
SKYW.US	SkyWest Inc	20260709	97.31	100.74	97.3	100.01	401200	100.01	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260709	219	219.02	218.13	218.68	205800	218.68	down	down	correct
SLDB.US	Solid Biosciences Inc	20260709	10.97	11.17	10.89	11.14	1019272	11.14	up	down	incorrect
SLGL.US	Sol	20260709	75	76.99	74.09	76.36	24800	76.36	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20260709	44.47	44.87	43.98	44.01	685100	44.01	down	up	incorrect
SLM.US	SLM Corporation	20260709	24.04	25.11	23.94	24.73	4672600	24.73	up	up	correct
SLMBP.US	SLM Corporation	20260709	74.03	74.96	74.03	74.62	5100	74.62	up	up	correct
SLN.US	Silence Therapeutics plc	20260709	9.93	10.42	9.73	9.86	232800	9.86	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260709	3.77	3.9999	3.76	3.92	14592	3.92	up	up	correct
SLNH.US	Soluna Holdings Inc	20260709	1.32	1.4	1.3	1.3	23795500	1.3	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260709	10	10.07	10	10.07	7100	10.07	up	up	correct
SLP.US	Simulations Plus Inc	20260709	18.26	18.35	18.25	18.34	403200	18.34	up	up	correct
SLRC.US	SLR Investment Corp	20260709	12.75	12.79	12.56	12.68	325600	12.68	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20260709	13.76	14.86	13.35	13.51	7060000	13.51	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260709	74.39	75.19	73.09	74.75	131800	74.75	up	up	correct
SMBK.US	SmartFinancial Inc	20260709	46.05	46.54	46.03	46.16	68200	46.16	up	up	correct
SMCI.US	Super Micro Computer Inc	20260709	28.75	29.12	28.19	28.24	33573100	28.24	down	down	correct
SMID.US	Smith	20260709	29.49	30.29	29.15	29.55	8700	29.55	up	up	correct
SMIT.US	Schmitt Industries Inc	20260709	0.0277	0.0277	0.0277	0.0277	0	0.0277
SMMT.US	Summit Therapeutics Inc	20260709	15.6	15.88	15.45	15.48	2366000	15.48	down	down	correct
SMPL.US	The Simply Good Foods Company	20260709	15.03	15.088	12.281	13.01	6953700	13.01	down	down	correct
SMSI.US	Smith Micro Software Inc	20260709	2.71	2.71	2.6	2.66	15100	2.66	down	down	correct
SMTC.US	Semtech Corporation	20260709	136.81	139.63	133.88	137.5	2870800	137.5	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20260709	23.6	26	23.27	23.88	67900	23.88	up	up	correct
SNAX.US	Stryve Foods Inc	20260709	0.041	0.041	0.041	0.041	10000	0.041
SNBR.US	Sleep Number Corporation	20260709	0.021	0.0339	0.0202	0.026	914850	0.026	up	up	correct
SND.US	Smart Sand Inc	20260709	5.01	5.01	4.77	4.78	414100	4.78	down	down	correct
SNDL.US	Sundial Growers Inc	20260709	1.3	1.33	1.3	1.31	647100	1.31	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260709	24.78	25.17	24.325	24.84	1441200	24.84	up	up	correct
SNES.US	SenesTech Inc	20260709	1.4	1.41	1.37	1.385	73900	1.385	down	down	correct
SNEX.US	StoneX Group Inc	20260709	119.9301	126.3501	119.9301	122.6501	860112	81.7667	up	up	correct
SNFCA.US	Security National Financial Corporation	20260709	9.5815	9.5815	9.4714	9.5143	16760	9.0612	down	down	correct
SNGX.US	Soligenix Inc	20260709	0.37	0.37	0.37	0.37	368700	0.37
SNOA.US	Sonoma Pharmaceuticals Inc	20260709	1.26	1.31	1.25	1.26	115800	1.26
SNPS.US	Synopsys Inc	20260709	429.84	443.49	426.74	443.37	1245000	443.37	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260709	1.81	2	1.75	1.81	45500	1.81
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260709	2.02	2.12	2.01	2.08	7800	2.08	up	up	correct
SNY.US	Sanofi	20260709	43.3	44.11	43.28	43.9	4107100	43.9	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20260709	17.75	18.63	17.71	18.62	70443100	18.62	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260709	9	9	9	9	100	9
SOHON.US	Sotherly Hotels Inc	20260709	8.2	8.2	8.2	8.2	0	8.2
SOHOO.US	Sotherly Hotels Inc	20260709	3.35	3.4	3.35	3.4	400	3.4	up	up	correct
SOHU.US	Sohu.com Limited	20260709	13.11	13.16	12.71	12.93	28100	12.93	down	down	correct
SONM.US	Sonim Technologies Inc	20260709	3.835	4.12	3.805	4.03	15600	4.03	up	up	correct
SONO.US	Sonos Inc	20260709	13.81	14.13	13.66	14.08	1250000	14.08	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260709	5.53	5.835	5.46	5.82	374365	5.82	up	up	correct
SOTK.US	Sono	20260709	5.54	5.565	5.31	5.52	76744	5.52	down	down	correct
SPCB.US	SuperCom Ltd	20260709	10.43	12.87	10.37	11.94	237400	11.94	up	up	correct
SPFI.US	South Plains Financial Inc	20260709	41.49	42.44	41.14	42.14	124800	42.14	up	up	correct
SPOK.US	Spok Holdings Inc	20260709	10.43	10.45	10.31	10.32	129749	10.32	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260709	50.82	51.99	49.83	51.74	57100	51.74	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260709	2.19	2.195	2.12	2.12	369800	2.12	down	up	incorrect
SPSC.US	SPS Commerce Inc	20260709	57.44	60.77	56.45	60.74	449200	60.74	up	down	incorrect
SPT.US	Sprout Social Inc	20260709	7.86	8.38	7.64	8.38	921400	8.38	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20260709	1.3	1.3	1.23	1.23	824700	1.23	down	down	correct
SPWR.US	SunPower Corporation	20260709	0.66	0.695	0.64	0.65	3435000	0.65	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260709	2.38	2.413	2.34	2.39	5200	2.39	up	down	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260709	5.5	5.65	5.45	5.5	3300	5.5
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260709	15.89	16.13	15.43	15.45	1878800	15.45	down	down	correct
SRAX.US	SRAX Inc	20260709	0.0011	0.0011	0.0011	0.0011	157	0.0011
SRCE.US	1st Source Corporation	20260709	80.51	81.79	80.23	81.15	122800	81.15	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260709	0.0009	0.0015	0.0009	0.0015	37196	0.0015	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260709	20.39	20.88	20.05	20.52	3008300	20.52	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260709	61.19	61.19	61.19	61.19	0	61.19
SRRK.US	Scholar Rock Holding Corporation	20260709	56.025	58.12	56.025	57.94	811400	57.94	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260709	2.952	3.06	2.92	2.92	18700	2.92	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260709	23.16	23.92	22.325	23.5	153600	23.5	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260709	0.0096	0.0099	0.0093	0.0099	14700	0.0099	up	up	correct
SSB.US	South State Corporation	20260709	98.01	99.94	98	99.29	596100	99.29	up	up	correct
SSBI.US	Summit State Bank	20260709	13.29	13.29	13.29	13.29	318	13.29
SSKN.US	STRATA Skin Sciences Inc	20260709	0.09	0.09	0.09	0.09	0	0.09
SSNC.US	SS&C Technologies Holdings Inc	20260709	65.32	66.83	64.22	66.73	2058700	66.73	up	up	correct
SSP.US	The E.W. Scripps Company	20260709	3.12	3.15	2.89	2.89	814500	2.89	down	down	correct
SSRM.US	SSR Mining Inc	20260709	28.84	29.48	28.6	29.15	2266200	29.15	up	down	incorrect
SSSS.US	SuRo Capital Corp	20260709	11.57	11.75	11.3762	11.48	271794	11.48	down	up	incorrect
SSTI.US	ShotSpotter Inc	20260709	8.49	8.82	8.414	8.79	110600	8.79	up	down	incorrect
SSYS.US	Stratasys Ltd	20260709	8.53	8.95	8.5	8.69	1010300	8.69	up	down	incorrect
STAA.US	STAAR Surgical Company	20260709	28.28	28.3	27.22	27.97	554600	27.97	down	down	correct
STAB.US	Statera Biopharma Inc	20260709	0.0001	0.0001	0.0001	0.0001	20285	0.0001
STBA.US	S&T Bancorp Inc	20260709	48.15	49.1	47.9	48.85	194800	48.85	up	up	correct
STEP.US	StepStone Group Inc	20260709	42.13	44.36	41.95	43.68	819600	43.68	up	up	correct
STGW.US	MDC Partners Inc	20260709	7.67	7.88	7.51	7.75	1303900	7.75	up	up	correct
STIM.US	Neuronetics Inc	20260709	1.52	1.7	1.51	1.66	1342200	1.66	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260709	1.84	1.9171	1.84	1.89	7720	1.89	up	up	correct
STLD.US	Steel Dynamics Inc	20260709	230.03	230.5	221.52	222.06	934000	222.06	down	down	correct
STNE.US	StoneCo Ltd	20260709	10.64	11	10.46	10.96	3590900	10.96	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260709	32.54	33.4	32.54	32.83	493800	32.83	up	up	correct
STRA.US	Strategic Education Inc	20260709	82.06	83.86	81.99	83.48	276100	83.48	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260709	86.75	86.8777	85.16	85.71	1189769	85.2242	down	down	correct
STRL.US	Sterling Construction Company Inc	20260709	706.73	715.77	696.88	707.17	738100	707.17	up	up	correct
STRM.US	Streamline Health Solutions Inc	20260709	0.43	0.43	0.43	0.43	8500	0.43
STRO.US	Sutro Biopharma Inc	20260709	32	32.71	29.78	29.99	248243	29.99	down	down	correct
STRR.US	Star Equity Holdings Inc	20260709	11	11	11	11	500	11
STRRP.US	Star Equity Holdings Inc	20260709	10	10	10	10	200	10
STRS.US	Stratus Properties Inc	20260709	27.49	27.91	26.88	27	248800	21.8177	down	down	correct
STRT.US	Strattec Security Corporation	20260709	76.37	78.22	75.71	77.77	90500	77.77	up	up	correct
STTK.US	Shattuck Labs Inc	20260709	6.87	7.14	6.67	7.03	643600	7.03	up	up	correct
STX.US	Seagate Technology Holdings plc	20260709	922.29	937.54	888.17	890.09	4556500	890.09	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260709	7.93	8.05	7.82	8.05	63400	8.05	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260709	50.82	51.37	47.88	48.75	1296200	48.75	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260709	0.395	0.416	0.366	0.4	1135700	0.4	up	up	correct
SVC.US	Service Properties Trust	20260709	8.57	8.76	8.3	8.75	2978942	8.6991	up	up	correct
SVRA.US	Savara Inc	20260709	6.39	6.455	6.205	6.29	1509000	6.29	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260709	0.02	0.02	0.02	0.02	0	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260709	2.03	2.06	2	2.02	9500	2.02	down	up	incorrect
SWBI.US	Smith & Wesson Brands Inc	20260709	15.37	15.55	15.08	15.51	493700	15.51	up	up	correct
SWIM.US	Latham Group Inc	20260709	5.91	6.125	5.8	5.99	346500	5.99	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260709	60.11	61.24	58.78	59.95	4956900	59.95	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260709	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260709	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260709	2.61	2.82	2.53	2.53	11800	2.53	down	down	correct
SY.US	So	20260709	1.61	1.655	1.58	1.64	257900	1.64	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260709	75.5	76.32	74.73	75.82	154900	75.82	up	up	correct
SYBX.US	Synlogic Inc	20260709	0.7142	0.7142	0.7142	0.7142	338	0.7142
SYNA.US	Synaptics Incorporated	20260709	128.31	135.79	128.31	129.5	1380600	129.5	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20260709	2.24	2.38	2.21	2.23	63600	2.23	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260709	0.0001	0.0004	0.0001	0.0001	23175	0.0001
SZZLU.US	Sizzle Acquisition Corp. Unit	20260709	10.5	10.5	10.5	10.5	0	10.5
TACO.US	Del Taco Restaurants Inc	20260709	10.5	10.54	10.49	10.52	363200	10.52	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260709	5.36	5.36	5.07	5.16	18800	5.16	down	down	correct
TAIT.US	Taitron Components Incorporated	20260709	1.6	1.6236	1.6	1.61	2326	1.61	up	up	correct
TAKMX.US	TAKMX	20260709	8.05	8.05	8.05	8.05	0	8.05
TALK.US	Talkspace Inc	20260709	5.22	5.22	5.21	5.22	2391700	5.22
TANH.US	Tantech Holdings Ltd	20260709	0.428	0.45	0.391	0.442	417400	0.442	up	up	correct
TAOP.US	Taoping Inc	20260709	1.39	1.45	1.32	1.43	9300	1.43	up	up	correct
TARA.US	Protara Therapeutics Inc	20260709	4.12	4.22	4.06	4.2	530900	4.2	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260709	67.04	68.218	61.71	64.14	2168600	64.14	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260709	5.14	5.35	5.125	5.27	379324	5.27	up	up	correct
TATT.US	TAT Technologies Ltd	20260709	44.02	44.06	42.73	43.12	91100	43.12	down	down	correct
TAYD.US	Taylor Devices Inc	20260709	54.9	56.09	54	54.53	19100	54.53	down	down	correct
TBBK.US	The Bancorp Inc	20260709	65.3	67.74	65.19	66.54	807800	66.54	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260709	5.37	5.59	5.32	5.58	2937500	5.58	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260709	21.91	21.91	21.59	21.85	40700	21.746	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260709	0.011	0.011	0.011	0.011	0	0.011
TBNK.US	Territorial Bancorp Inc	20260709	53.72	54.33	53.72	54.19	35247	54.19	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260709	17	17.038	16.975	16.98	439900	16.98	down	down	correct
TC.US	TuanChe ADR	20260709	2.4	2.4	2.21	2.4	598300	2.4
TCBI.US	Texas Capital Bancshares Inc	20260709	101.6	103.63	101.6	102.67	386500	102.67	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260709	20.45	20.75	20.45	20.62	5900	20.62	up	up	correct
TCBK.US	TriCo Bancshares	20260709	52.61	53.46	52.41	53.25	181167	53.25	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260709	17.62	17.75	17.35	17.75	1000	17.75	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260709	39.07	40.036	38.82	39.75	108200	39.75	up	up	correct
TCCO.US	Technical Communications Corporation	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260709	30.21	30.685	30	30.68	120300	30.68	up	up	correct
TCOM.US	Trip.com Group Limited	20260709	41.05	41.49	41.05	41.43	2059500	41.43	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20260709	17.44	17.44	17.4	17.42	22643	17.42	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260709	3.19	3.2	3.15	3.16	493589	3.16	down	up	incorrect
TCRX.US	Tscan Therapeutics Inc	20260709	1.22	1.264	1.05	1.06	1266300	1.06	down	down	correct
TCX.US	Tucows Inc	20260709	10.63	11.045	9.51	10.42	90958	10.42	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260709	10.7	10.7086	10.7	10.7	258	10.7
TDACU.US	Trident Acquisitions Corp	20260709	11.95	11.98	11.95	11.98	587	11.98	up	up	correct
TDS.US	PV	20260709	18.7	18.8599	18.68	18.81	14252	18.81	up	up	correct
TDUP.US	ThredUp Inc	20260709	6.56	6.745	6.44	6.575	1164700	6.575	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260709	81.36	90.86	80.66	90.71	2820400	90.71	up	up	correct
TECH.US	Bio	20260709	70.76	71.2	70.76	71.15	4715200	71.15	up	up	correct
TELA.US	TELA Bio Inc	20260709	0.87	0.87	0.82	0.858	44000	0.858	down	down	correct
TENB.US	Tenable Holdings Inc	20260709	38.37	41.66	38.26	41.37	3442600	41.37	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260709	18	19.4	17.73	18.32	1532300	18.32	up	up	correct
TER.US	Teradyne Inc	20260709	379.24	385	360.66	362.75	3708100	362.75	down	down	correct
TFC.US	PR	20260709	18.36	18.36	18.25	18.265	54149	18.265	down	down	correct
TFSL.US	TFS Financial Corporation	20260709	17.44	17.84	17.4	17.58	849000	17.58	up	up	correct
TGLS.US	Tecnoglass Inc	20260709	44.29	44.57	43.01	43.14	413800	43.14	down	down	correct
TGTX.US	TG Therapeutics Inc	20260709	57.55	59.3	57.198	59.06	1555900	59.06	up	up	correct
TH.US	Target Hospitality Corp	20260709	18.36	18.5	17.97	18.44	655691	18.44	up	up	correct
THFF.US	First Financial Corporation	20260709	74.37	75.67	74.165	75.45	154014	75.45	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20260709	0.0001	0.0001	0.0001	0.0001	703	0.0001
THRM.US	Gentherm Incorporated	20260709	34.52	36.09	34.455	35.68	441157	35.68	up	up	correct
THRY.US	Thryv Holdings Inc	20260709	4.03	4.32	4	4.32	511900	4.32	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260709	94.56	96.05	93.865	94.43	1199600	94.43	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260709	4.67	4.75	4.585	4.71	1951000	4.71	up	up	correct
TIL.US	Instil Bio Inc	20260709	7.94	7.94	7.56	7.66	15855	7.66	down	down	correct
TILE.US	Interface Inc	20260709	32.33	33.42	32.33	33.24	595400	33.24	up	up	correct
TIPT.US	Tiptree Inc	20260709	18.1	18.31	17.87	18.3	212600	18.3	up	up	correct
TITN.US	Titan Machinery Inc	20260709	17.95	18.18	17.78	17.96	104500	17.96	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260709	5.17	5.58	5.07	5.42	144100	5.42	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260709	2.38	2.42	2.36	2.39	18800	2.39	up	up	correct
TLRY.US	Tilray Inc	20260709	4.33	4.45	4.31	4.39	3182900	4.39	up	up	correct
TLS.US	Telos Corporation	20260709	4.81	4.945	4.685	4.93	407100	4.93	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260709	1.24	1.3	1.23	1.26	262600	1.26	up	up	correct
TMC.US	TMC the metals company Inc	20260709	4.04	4.22	4.015	4.15	3732300	4.15	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260709	4.24	4.67	4.215	4.66	475500	4.66	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260709	0.099	0.101	0.083	0.089	123100	0.089	down	down	correct
TMDX.US	TransMedics Group Inc	20260709	70.79	73.08	70.351	72.19	637400	72.19	up	up	correct
TMUS.US	T	20260709	177.72	181.54	177.14	181.48	3465900	181.48	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20260709	15.24	15.675	14.95	15.37	1398300	15.37	up	down	incorrect
TNGX.US	Bctg Acquisition Corp	20260709	30.65	31.28	29.87	30.52	2747000	30.52	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260709	12.56	13.06	12.1	13.03	740800	13.03	up	down	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260709	0.8803	0.947	0.85	0.85	3575815	0.85	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260709	5.64	6.11	5.59	5.85	1992700	5.85	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260709	0.83	0.85	0.79	0.8	71300	2.4	down	down	correct
TOPS.US	Top Ships Inc	20260709	0.75	0.75	0.7	0.72	154600	0.72	down	down	correct
TOUR.US	Tuniu Corporation	20260709	5	5.144	5	5	3000	5
TOWN.US	TowneBank	20260709	35.44	35.94	35.28	35.57	1159316	35.57	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260709	0.99	1.014	0.956	0.975	61000	0.975	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260709	7.34	7.49	7.15	7.4	603200	7.4	up	up	correct
TREE.US	LendingTree Inc	20260709	44.42	45.88	44.16	45.88	149400	45.88	up	up	correct
TRIB.US	Trinity Biotech plc	20260709	0.0133	0.0133	0.012	0.013	323800	0.39	down	down	correct
TRIN.US	Trinity Capital Inc	20260709	17.43	17.515	17.26	17.44	984900	17.272	up	up	correct
TRIP.US	TripAdvisor Inc	20260709	13.06	13.47	12.99	13.33	2995100	13.33	up	up	correct
TRMB.US	Trimble Inc	20260709	51.97	52.89	51.07	52.71	2460800	52.71	up	up	correct
TRMD.US	TORM plc	20260709	28.86	28.86	27.7	28.06	560800	28.06	down	down	correct
TRMK.US	Trustmark Corporation	20260709	45.24	46.325	45.1	45.9	374663	45.9	up	up	correct
TRNS.US	Transcat Inc	20260709	88.18	89.25	87.69	88.35	87300	88.35	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260709	1.47	1.5	1.43	1.48	347100	1.48	up	up	correct
TROO.US	TROOPS Inc	20260709	1.95	2	1.86	1.87	147300	1.87	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260709	118.01	120.12	116.83	117.05	2922200	117.05	down	down	correct
TRS.US	TriMas Corporation	20260709	41.22	41.92	40.99	41.48	379600	41.48	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260709	53.39	54.71	53.39	54.46	80200	54.46	up	up	correct
TRTN.US	PE	20260709	18.3	18.79	18.15	18.61	18971	18.61	up	up	correct
TRUP.US	Trupanion Inc	20260709	26	26.31	25.52	25.84	311200	25.84	down	down	correct
TRVG.US	trivago N.V	20260709	5.29	5.47	5.09	5.34	130300	5.34	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260709	18.62	18.935	18.32	18.4	1549300	18.4	down	down	correct
TRVN.US	Trevena Inc	20260709	0.011	0.011	0.011	0.011	700	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260709	45.37	45.37	41.33	42.46	377900	42.46	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260709	43.1	43.7	43.03	43.32	20320	43.32	up	up	correct
TSCO.US	Tractor Supply Company	20260709	28.97	30.29	28.93	30.12	8602600	30.12	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260709	224.97	235.57	224.48	226.58	1695000	226.58	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260709	6.5	6.61	6.365	6.57	2227200	6.57	up	up	correct
TSLA.US	Tesla Inc	20260709	393.99	407.86	390.86	406.55	37835000	406.55	up	up	correct
TTD.US	The Trade Desk Inc	20260709	18.602	19.8	18.5	19.75	9130700	19.75	up	up	correct
TTEC.US	TTEC Holdings Inc	20260709	2.08	2.2	2.04	2.19	533400	2.19	up	up	correct
TTEK.US	Tetra Tech Inc	20260709	30.54	31.02	30.27	30.94	2409300	30.94	up	down	incorrect
TTGT.US	TechTarget Inc	20260709	3.76	3.83	3.67	3.77	239500	3.77	up	down	incorrect
TTMI.US	TTM Technologies Inc	20260709	153	154.81	149.34	149.97	2534600	149.97	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20260709	0.0002	0.0002	0.0002	0.0002	0	0.0002
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260709	2.96	2.96	2.85	2.89	17484	2.89	down	down	correct
TTWO.US	Take	20260709	251.65	253.86	244.3	246.1	2375700	246.1	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260709	3.04	3.04	2.87	2.88	139000	2.88	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260709	10.93	10.93	10.93	10.93	0	10.93
TVACW.US	Thayer Ventures Acquisition Corporation	20260709	0.5697	0.8334	0.5686	0.8334	5333	0.8334	up	up	correct
TVTX.US	Travere Therapeutics Inc	20260709	58.5	59.6899	57.95	58.47	1427800	58.47	down	down	correct
TW.US	Tradeweb Markets Inc	20260709	98.68	99.72	96.63	97.12	1621300	97.12	down	down	correct
TWIN.US	Twin Disc Incorporated	20260709	22.26	23.25	21.77	23.1	125800	23.1	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260709	10.15	10.15	10.15	10.15	0	10.15
TWST.US	Twist Bioscience Corporation	20260709	91	96.41	90.84	93.67	1263200	93.67	up	up	correct
TXG.US	10x Genomics Inc	20260709	38.33	43.1	38.33	43.1	2997500	43.1	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260709	1.94	2.03	1.94	2.01	42900	2.01	up	up	correct
TXN.US	Texas Instruments Incorporated	20260709	309.85	315.34	305.41	308.53	6228700	308.53	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260709	182.9	189.21	182.37	187.04	814100	187.04	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260709	32.23	33.12	31.93	33.01	612240	33.01	up	up	correct
TZOO.US	Travelzoo	20260709	10.84	11.18	10.81	11.06	96800	11.06	up	up	correct
UAL.US	United Airlines Holdings Inc	20260709	127.68	130.81	126.93	129.05	4242000	129.05	up	up	correct
UBCP.US	United Bancorp Inc	20260709	16.63	16.63	15.51	15.51	6500	15.51	down	down	correct
UBOH.US	United Bancshares Inc	20260709	37.912	37.912	37.11	37.11	900	37.11	down	down	correct
UBSI.US	United Bankshares Inc	20260709	45.49	46.25	45.48	45.93	955500	45.93	up	up	correct
UCL.US	uCloudlink Group Inc	20260709	0.89	0.93	0.88	0.9271	5704	0.9271	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260709	115.5	115.62	105.5	106.19	1845500	106.19	down	down	correct
UEIC.US	Universal Electronics Inc	20260709	4.68	4.7	4.6288	4.67	10798	4.67	down	down	correct
UFCS.US	United Fire Group Inc	20260709	52.19	52.67	51.36	51.95	154800	51.95	down	down	correct
UFPI.US	UFP Industries Inc	20260709	82.94	83.76	81.93	83.01	352300	83.01	up	up	correct
UFPT.US	UFP Technologies Inc	20260709	252.11	256.23	246.27	249.71	301500	249.71	down	down	correct
UG.US	United	20260709	7.21	7.23	7.2	7.23	1200	7.23	up	up	correct
UHAL.US	AMERCO	20260709	65.02	67.41	65.02	67.04	193700	67.04	up	up	correct
UK.US	Ucommune International Ltd	20260709	2	2.045	1.95	2.04	22400	2.04	up	up	correct
ULBI.US	Ultralife Corporation	20260709	5.83	5.99	5.75	5.81	40100	5.81	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260709	7.34	7.725	7.231	7.7	4002400	7.7	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260709	13.87	14.22	13.87	14	33800	14	up	up	correct
ULTA.US	Ulta Beauty Inc	20260709	453.81	461.99	448.32	460.24	395100	460.24	up	up	correct
UMBF.US	UMB Financial Corporation	20260709	142.25	145.25	142.25	143.71	536500	143.71	up	up	correct
UNB.US	Union Bankshares Inc	20260709	24.51	24.55	24.51	24.55	1800	24.55	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260709	5.46	5.5	5.25	5.26	1062100	5.26	down	down	correct
UNIT.US	Uniti Group Inc	20260709	11.03	11.15	10.835	11.11	1063700	11.11	up	up	correct
UNTY.US	Unity Bancorp Inc	20260709	55.41	56.71	55	56.32	43800	56.32	up	up	correct
UONE.US	Urban One Inc	20260709	4.73	5	4.73	4.86	10500	4.86	up	up	correct
UONEK.US	Urban One Inc	20260709	4.17	4.5	4.17	4.41	7800	4.41	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20260709	5.54	5.605	5.22	5.345	43314	5.345	down	down	correct
UPLD.US	Upland Software Inc	20260709	5.216	5.216	4.8	4.85	13800	4.85	down	down	correct
UPST.US	Upstart Holdings Inc	20260709	31.81	33.86	31.74	33.23	3129600	33.23	up	up	correct
UPWK.US	Upwork Inc	20260709	8.46	8.72	8.35	8.68	3158000	8.68	up	up	correct
URBN.US	Urban Outfitters Inc	20260709	68.22	69.87	67.7	69.27	1011100	69.27	up	up	correct
URGN.US	UroGen Pharma Ltd	20260709	38.18	40.335	38.11	40.23	617900	40.23	up	up	correct
UROY.US	Uranium Royalty Corp	20260709	2.67	2.69	2.625	2.65	1424200	2.65	down	down	correct
USAU.US	U.S. Gold Corp	20260709	14.87	15.23	14.87	15.15	157800	15.15	up	up	correct
USCB.US	US Century Bank	20260709	19.78	20.22	19.25	20.04	22900	20.04	up	up	correct
USEG.US	U.S. Energy Corp	20260709	1.11	1.14	1.08	1.12	1504802	1.12	up	up	correct
USIO.US	Usio Inc	20260709	2.12	2.29	2.1	2.13	90400	2.13	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260709	98.31	99.75	97.135	99.2	203018	99.2	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260709	14.12	14.12	14.12	14.12	0	14.12
UTHR.US	United Therapeutics Corporation	20260709	552.18	556.26	547.61	552.48	302800	552.48	up	up	correct
UTMD.US	Utah Medical Products Inc	20260709	66.4	68.38	66.4	68.38	10581	68.38	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260709	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260709	2.49	2.54	2.44	2.47	22100	2.47	down	down	correct
UVSP.US	Univest Financial Corporation	20260709	43.39	44.02	43.36	43.84	246200	43.84	up	up	correct
UXIN.US	Uxin Limited	20260709	1.78	1.83	1.75	1.77	269800	1.77	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20260709	44.25	44.65	43.875	44.65	7091	44.65	up	up	correct
VALN.US	Valneva SE	20260709	5.26	5.41	5.21	5.295	9700	5.295	up	up	correct
VALU.US	Value Line Inc	20260709	40.2	40.2	40.2	40.2	700	40.2
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260709	0.0001	0.0001	0.0001	0.0001	5367	0.0001
VBNK.US	VersaBank Common Shares	20260709	22.06	22.86	21.5	21.99	214900	21.972	down	down	correct
VC.US	Visteon Corporation	20260709	104.27	107.75	103.52	106.84	485800	106.84	up	up	correct
VCEL.US	Vericel Corporation	20260709	46.96	48.33	46.88	48.31	409500	48.31	up	up	correct
VCMIX.US	Versus Capital Multi	20260709	23.55	23.55	23.55	23.55	0	23.3118
VCNX.US	Vaccinex Inc	20260709	1.2	1.29	1.17	1.17	1800	1.17	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260709	29.17	29.17	29.17	29.17	0	29.17
VCTR.US	Victory Capital Holdings Inc	20260709	88.6	90.5	85.59	89.41	317800	89.41	up	up	correct
VCYT.US	Veracyte Inc	20260709	56.98	59.86	56.695	59.3	741100	59.3	up	up	correct
VECO.US	Veeco Instruments Inc	20260709	57.56	60.25	57.06	57.45	1105100	57.45	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260709	4.47	4.815	4.22	4.59	142800	4.59	up	up	correct
VELO.US	Velocity Acquisition Corp	20260709	14.28	14.78	13.805	14.63	1599600	14.63	up	up	correct
VEON.US	VEON Ltd	20260709	53.75	54.1	52.46	53.82	34500	53.82	up	up	correct
VERA.US	Vera Therapeutics Inc	20260709	41.27	43.15	41	42.45	2751200	42.45	up	up	correct
VERB.US	Verb Technology Company Inc	20260709	3.17	3.46	3.09	3.34	726602	3.34	up	up	correct
VERI.US	Veritone Inc	20260709	1.19	1.25	1.16	1.2	2740800	1.2	up	up	correct
VERU.US	Veru Inc	20260709	2.66	2.83	2.66	2.81	179400	2.81	up	up	correct
VERX.US	Vertex Inc	20260709	12.38	12.9	12.107	12.8	761100	12.8	up	up	correct
VFF.US	Village Farms International Inc	20260709	1.98	2.01	1.96	2.005	466723	2.005	up	down	incorrect
VFLEX.US	VFLEX	20260709	27.65	27.65	27.65	27.65	0	27.65
VG.US	Vonage Holdings Corp	20260709	12.65	12.95	12.34	12.53	15569000	12.53	down	down	correct
VIA.US	Via Renewables Inc	20260709	17.51	18.38	17.01	18.31	484600	18.31	up	down	incorrect
VIASP.US	Via Renewables Inc	20260709	25.62	25.62	25.62	25.62	0	25.62
VIAV.US	Viavi Solutions Inc	20260709	42.96	44.15	42.75	42.88	3552800	42.88	down	down	correct
VICR.US	Vicor Corporation	20260709	276.15	289.8	275.6	277.43	559100	277.43	up	up	correct
VINC.US	Vincerx Pharma Inc	20260709	0.0127	0.0127	0.0127	0.0127	1428	0.0127
VINP.US	Vinci Partners Investments Ltd	20260709	9.65	9.97	9.65	9.9	42600	9.9	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260709	0.8	0.8	0.77	0.79	131900	0.79	down	down	correct
VIR.US	Vir Biotechnology Inc	20260709	10.43	10.58	10.22	10.34	1285200	10.34	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260709	6.03	6.14	6.02	6.1	17900	6.1	up	up	correct
VIRT.US	Virtu Financial Inc	20260709	65.43	67.46	64.965	66.82	1360500	66.82	up	up	correct
VISL.US	Vislink Technologies Inc	20260709	2.76	2.83	2.76	2.81	1900	2.81	up	up	correct
VITL.US	Vital Farms Inc	20260709	12.27	12.99	12.2	12.96	1580700	12.96	up	up	correct
VIVE.US	Viveve Medical Inc	20260709	0.0002	0.0002	0.0002	0.0002	516	0.0002
VIVO.US	Meridian Bioscience Inc	20260709	4.55	4.73	4.395	4.61	550000	4.61	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260709	39.85	41.21	39.2	41.14	1722300	41.14	up	up	correct
VLGEA.US	Village Super Market Inc	20260709	42.57	42.63	41.62	42.42	41000	42.42	down	down	correct
VLN.US	WT	20260709	0.0398	0.0398	0.0339	0.0339	42303	0.0339	down	down	correct
VLY.US	Valley National Bancorp	20260709	14.57	14.82	14.56	14.66	5126300	14.66	up	down	incorrect
VLYPO.US	Valley National Bancorp	20260709	24.73	24.77	24.73	24.77	4000	24.77	up	down	incorrect
VLYPP.US	Valley National Bancorp	20260709	24.92	24.92	24.92	24.92	500	24.92
VMAR.US	Vision Marine Technologies Inc	20260709	1.22	1.45	1.13	1.24	6796000	1.24	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20260709	12.09	12.28	12.02	12.26	253400	12.26	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20260709	6.53	6.6	6.28	6.38	647800	6.38	down	down	correct
VNET.US	21Vianet Group Inc	20260709	8.33	8.35	8.01	8.05	3286300	8.05	down	down	correct
VNO.US	PO	20260709	14.73	14.74	14.55	14.635	16952	14.635	down	down	correct
VNOM.US	Viper Energy Partners LP	20260709	42.66	42.825	41.62	41.67	1642900	41.67	down	down	correct
VOD.US	Vodafone Group Plc	20260709	13.07	13.11	13.01	13.08	2034100	13.08	up	up	correct
VOR.US	Vor Biopharma Inc	20260709	20.17	20.95	19.45	19.75	1597600	19.75	down	down	correct
VRA.US	Vera Bradley Inc	20260709	3.87	3.87	3.8	3.83	75200	3.83	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260709	6.49	6.63	6.11	6.53	35300	6.53	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260709	19.71	20.24	19.642	20.2	2002600	20.2	up	up	correct
VREX.US	Varex Imaging Corporation	20260709	10.76	11.17	10.591	10.77	353700	10.77	up	up	correct
VRM.US	Vroom Inc	20260709	7.66	7.66	7	7.2	32300	7.2	down	down	correct
VRME.US	VerifyMe Inc	20260709	0.6577	0.6654	0.6301	0.6396	19000	0.6396	down	down	correct
VRNS.US	Varonis Systems Inc	20260709	44.165	45.89	43.77	45.81	1138800	45.81	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20260709	0.0111	0.0111	0.0111	0.0111	3631	0.0111
VRRM.US	Verra Mobility Corporation	20260709	4.2	4.23	4.13	4.22	3916200	4.22	up	up	correct
VRSK.US	Verisk Analytics Inc	20260709	186.76	188.18	185.45	187.01	1787000	187.01	up	up	correct
VRSN.US	VeriSign Inc	20260709	264.55	270.06	262.2	269.98	801400	269.98	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260709	154.48	157.41	153	157.34	134600	157.34	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260709	495.58	500.77	482.11	496.5	2106900	496.5	up	up	correct
VS.US	Versus Systems Inc	20260709	1.43	1.52	1.37	1.45	18600	1.45	up	up	correct
VSAT.US	Viasat Inc	20260709	76.33	77.02	69.49	70.39	3145700	70.39	down	down	correct
VSEC.US	VSE Corporation	20260709	212.04	217.84	209.83	214.37	439326	214.2672	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20260709	5.44	5.44	5.44	5.44	0	5.44
VSLCX.US	Invesco Senior Loan Fund Class C	20260709	5.45	5.45	5.45	5.45	0	5.45
VSLYX.US	If Inv Snr Fnd Y	20260709	5.44	5.44	5.44	5.44	0	5.44
VSTM.US	Verastem Inc	20260709	5.05	5.45	4.95	5.4	5131400	5.4	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260709	0.23	0.25	0.23	0.25	2477500	0.25	up	up	correct
VTRS.US	Viatris Inc	20260709	16.68	16.9	16.33	16.34	9207400	16.34	down	down	correct
VTSI.US	VirTra Inc	20260709	3.06	3.12	3.02	3.08	28500	3.08	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260709	34.28	34.5	33.15	33.44	29000	33.44	down	down	correct
VUZI.US	Vuzix Corporation	20260709	2.43	2.48	2.41	2.44	659400	2.44	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260709	0.46	0.48	0.442	0.466	88100	0.466	up	up	correct
VXRT.US	Vaxart Inc	20260709	0.53	0.56	0.53	0.55	297100	0.55	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260709	3.7	3.73	3.6	3.68	505300	3.68	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260709	0.6466	0.6789	0.6466	0.672	27147	0.3794	up	up	correct
WABC.US	Westamerica Bancorporation	20260709	58	58.86	57.825	58.4	200416	58.4	up	up	correct
WAFD.US	Washington Federal Inc	20260709	37.12	37.89	37.06	37.77	574600	37.77	up	up	correct
WAFDP.US	Washington Federal Inc	20260709	16.32	16.33	16.24	16.33	12000	16.33	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260709	1.51	1.57	1.5	1.57	10400	1.57	up	up	correct
WAL.US	PA	20260709	24.06	24.06	23.99	23.99	13024	23.99	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260709	1.66	1.76	1.66	1.72	320200	1.72	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260709	0.042	0.047	0.042	0.044	2200	0.044	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260709	34.9	35.9	34.9	35.61	182052	35.61	up	up	correct
WATT.US	Energous Corporation	20260709	18.3	19.53	18.3	19	190700	19	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260709	9.1	9.1	8.5	8.9	27600	8.9	down	down	correct
WB.US	Weibo Corporation	20260709	7.63	7.76	7.61	7.72	731800	7.72	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260709	33.055	34.55	32.71	34.52	482100	34.52	up	up	correct
WDAY.US	Workday Inc	20260709	131.4	138.98	130.15	138.34	6427200	138.34	up	up	correct
WDC.US	Western Digital Corporation	20260709	594.14	601.5	574	578.05	6868500	578.05	down	down	correct
WDFC.US	WD	20260709	244.45	247.34	238.67	239.42	319300	238.4674	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260709	0.35	0.35	0.35	0.35	0	0.35
WEN.US	The Wendy's Company	20260709	7.39	7.62	7.34	7.59	10047700	7.59	up	up	correct
WERN.US	Werner Enterprises Inc	20260709	43.49	45.15	43.49	44.78	1096100	44.78	up	up	correct
WEYS.US	Weyco Group Inc	20260709	37.74	37.82	36.61	37.55	14600	37.55	down	down	correct
WFC.US	PD	20260709	16.63	16.64	16.53	16.64	53166	16.64	up	up	correct
WFCF.US	Where Food Comes From Inc	20260709	13.14	13.14	13.14	13.14	0	13.14
WFCPX.US	Wells Fargo & Co Non	20260709	16.8	16.8	16.8	16.8	0	16.8
WFRD.US	Weatherford International plc Ordinary Shares	20260709	84.26	85	82.16	82.78	1470900	82.78	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260709	6.39	6.44	6.32	6.35	58300	6.35	down	down	correct
WHLM.US	Wilhelmina International Inc	20260709	0.5	0.5	0.5	0.5	0	0.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260709	0.44	0.51	0.401	0.43	1840700	0.43	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260709	38.31	38.31	38.31	38.31	0	38.31
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260709	10.8	10.869	10.48	10.5	52000	10.5	down	down	correct
WILC.US	G. Willi	20260709	31.84	31.84	31.11	31.7	1000	31.7	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260709	1.47	1.511	1.46	1.5	43400	1.5	up	up	correct
WINA.US	Winmark Corporation	20260709	395.56	395.56	370.48	387.26	38800	387.26	down	down	correct
WING.US	Wingstop Inc	20260709	156	162.13	154.65	157.72	873600	157.72	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260709	0.02	0.02	0.02	0.02	10500	0.02
WINV.US	WinVest Acquisition Corp. Common Stock	20260709	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260709	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260709	45.83	49.31	45.62	49.24	1410800	49.24	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20260709	6.8	7.18	6.8	7.03	45100	7.03	up	down	incorrect
WKHS.US	Workhorse Group Inc	20260709	2.67	2.72	2.6	2.66	67700	2.66	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260709	0.88	0.905	0.851	0.865	242700	0.865	down	down	correct
WLDN.US	Willdan Group Inc	20260709	75.62	75.95	73.64	73.77	284200	73.77	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260709	222.63	233.4	217.05	225.32	528712	75.1066	up	up	correct
WMG.US	Warner Music Group Corp	20260709	28.58	29.19	28.19	29.14	2608400	29.14	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260709	14.04	14.04	13.32	13.93	30100	13.93	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260709	3.46	3.51	3.2	3.32	723300	3.32	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260709	2.58	2.6	2.51	2.55	1701300	2.55	down	down	correct
WORX.US	SCWorx Corp	20260709	0.476	0.657	0.476	0.657	24400	0.657	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260709	2.02	2.11	2.02	2.11	33100	2.11	up	up	correct
WRAP.US	Wrap Technologies Inc	20260709	1.73	2.6	1.72	2.36	61946900	2.36	up	up	correct
WRLD.US	World Acceptance Corporation	20260709	196.1	203.59	195.04	203.43	90200	203.43	up	up	correct
WSBC.US	WesBanco Inc	20260709	38.65	39.17	38.46	38.87	814500	38.87	up	up	correct
WSBF.US	Waterstone Financial Inc	20260709	19.32	19.63	19.26	19.55	70100	19.55	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260709	25.3	25.86	24.92	25.78	1702800	25.78	up	up	correct
WSFS.US	WSFS Financial Corporation	20260709	75.67	77.34	75.67	77.15	601700	77.15	up	up	correct
WTBA.US	West Bancorporation Inc	20260709	25.88	26.64	25.88	26.22	57000	26.22	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260709	0.0499	0.0499	0.036	0.044	398845	0.044	down	down	correct
WTFC.US	Wintrust Financial Corporation	20260709	158.84	162.69	158.84	161.74	622700	161.74	up	up	correct
WTW.US	Weight Watchers International Inc	20260709	291	293.74	288	289.13	512900	289.13	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260709	6.21	6.33	6.1	6.31	1663000	6.31	up	up	correct
WVFC.US	WVS Financial Corp	20260709	17.48	17.81	17.22	17.22	8200	17.22	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20260709	2.57	2.77	2.57	2.77	8600	2.77	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260709	2.68	2.85	2.61	2.695	1200	2.695	up	up	correct
WW.US	WW International Inc	20260709	15.96	16.14	14.83	15.07	102400	15.07	down	down	correct
WWD.US	Woodward Inc	20260709	404.42	411.49	403	403.48	751700	403.48	down	down	correct
WYNN.US	Wynn Resorts Limited	20260709	97.51	99.32	97.11	98.83	1344500	98.83	up	up	correct
XAIR.US	Beyond Air Inc	20260709	0.426	0.464	0.413	0.428	3850	8.56	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260709	2.74	2.85	2.69	2.775	38800	2.775	up	up	correct
XBIT.US	XBiotech Inc	20260709	2.36	2.36	2.275	2.29	48648	2.29	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260709	30.97	30.97	30.97	30.97	0	30.97
XCUR.US	Exicure Inc	20260709	1.74	2.07	1.74	1.9	83700	1.9	up	down	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20260709	23.66	23.66	23.66	23.66	0	23.66
XEL.US	Xcel Energy Inc	20260709	79.76	79.92	78.69	79.02	5013100	79.02	down	down	correct
XELA.US	Exela Technologies Inc	20260709	0.011	0.011	0.011	0.011	1000	0.011
XELB.US	Xcel Brands Inc	20260709	1.47	1.614	1.47	1.59	15300	1.59	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260709	70.47	72.66	69.15	70.96	2587200	70.96	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260709	8.58	8.72	8.46	8.62	2057000	8.62	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260709	3.95	4.02	3.87	3.96	447300	3.96	up	up	correct
XGN.US	Exagen Inc	20260709	4.37	4.62	4.355	4.62	179700	4.62	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260709	10.53	10.53	10.53	10.53	0	10.53
XLO.US	Xilio Therapeutics Inc. Common Stock	20260709	9.24	9.27	9.1	9.2	19900	9.2	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260709	89.92	93.9	89.83	93.65	476800	93.65	up	up	correct
XNCR.US	Xencor Inc	20260709	16.4	16.98	15.78	16.115	1478030	16.115	down	down	correct
XNET.US	Xunlei Limited	20260709	5.68	5.89	5.68	5.84	149200	5.84	up	up	correct
XOMA.US	XOMA Corporation	20260709	45	45.22	44.13	44.8	375675	44.8	down	down	correct
XOMAO.US	XOMA Corporation	20260709	24.97	24.98	24.97	24.98	1429	24.98	up	up	correct
XOMAP.US	XOMA Corporation	20260709	24.985	24.985	24.9811	24.9811	355	24.9811	down	down	correct
XONE.US	The ExOne Company	20260709	49.25	49.27	49.25	49.26	115200	49.26	up	up	correct
XOS.US	Xos Inc	20260709	2.58	2.69	2.57	2.6	131700	2.6	up	up	correct
XOSWW.US	Xos Equity Warrants	20260709	0.002	0.0039	0.002	0.0039	3892	0.0039	up	up	correct
XP.US	XP Inc	20260709	15.64	16.55	15.61	16.41	7793700	16.41	up	up	correct
XPEL.US	XPEL Inc	20260709	44.5	45.78	43.95	45.17	273600	45.17	up	up	correct
XPER.US	Xperi Holding Corporation	20260709	7.82	8.09	7.75	8.06	257300	8.06	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260709	5.44	5.44	5.44	5.44	0	5.44
XRAY.US	DENTSPLY SIRONA Inc	20260709	11.63	12.04	11.49	11.89	4058800	11.89	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260709	2.03	2.105	2.03	2.105	5608	2.105	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260709	2.71	2.85	2.69	2.78	3033800	2.78	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260709	9.23	9.23	9.23	9.23	0	9.23
XSICX.US	Voya Senior Income Fund Class	20260709	9.2	9.2	9.2	9.2	0	9.2
XSIIX.US	ING Senior Incm Fd	20260709	9.18	9.18	9.18	9.18	0	9.18
XSIWX.US	ING Senior Incm Fd	20260709	9.24	9.24	9.24	9.24	0	9.24
XSLCX.US	Invesco Senior Loan Fund Class	20260709	5.44	5.44	5.44	5.44	0	5.44
XTLB.US	XTL Biopharmaceuticals Ltd	20260709	2.725	2.89	2.7014	2.89	5371	2.89	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260709	4.12	4.6	4.12	4.32	12100	4.32	up	up	correct
YI.US	111 Inc	20260709	4.16	4.16	3.82	4.01	24100	4.01	down	down	correct
YJ.US	Yunji Inc	20260709	1.31	1.48	1.31	1.39	11200	1.39	up	up	correct
YORW.US	The York Water Company	20260709	30.16	30.385	29.47	30.29	321037	30.29	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260709	2.51	2.52	2.4	2.52	2500	2.52	up	up	correct
YTRA.US	Yatra Online Inc	20260709	0.885	0.93	0.88	0.92	60500	0.92	up	up	correct
Z.US	Zillow Group Inc	20260709	31.86	33.6	31.75	33.44	3936800	33.44	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260709	263.59	273.46	262.97	272.65	642500	272.65	up	up	correct
ZCMD.US	Zhongchao Inc	20260709	2.32	2.5	2	2.02	578900	2.02	down	down	correct
ZD.US	Ziff Davis Inc.	20260709	50.77	52.97	50.44	52.86	455900	52.86	up	up	correct
ZG.US	Zillow Group Inc	20260709	31.64	33.36	31.62	33.21	969200	33.21	up	up	correct
ZION.US	Zions Bancorporation National Association	20260709	69.05	70.53	68.94	70.02	1803400	70.02	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260709	18.3501	18.3501	18.3001	18.3001	2351	18.3001	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260709	4.91	4.91	4.75	4.75	1200	4.75	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20260709	1.42	1.52	1.42	1.52	6400	1.52	up	up	correct
ZLAB.US	Zai Lab Limited	20260709	19.66	20.305	19.66	19.98	935300	19.98	up	up	correct
ZM.US	Zoom Video Communications Inc	20260709	85.905	89.95	85.55	89.88	3109500	89.88	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260709	4.84	4.94	4.54	4.7	896000	4.7	down	down	correct
ZS.US	Zscaler Inc	20260709	140.95	147.86	138.64	147.12	3116000	147.12	up	up	correct
ZUMZ.US	Zumiez Inc	20260709	17.79	18.11	17.75	17.89	185900	17.89	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260709	30	30.75	30	30.75	26163	30.75	up	up	correct