CollectAI

close-nasdaq_stocks

2026/07/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260717	6.53	6.53	6.53	6.53	0	6.53
AACG.US	ATA Creativity Global	20260717	0.92	0.98	0.92	0.98	4300	0.98	up	down	incorrect
AACI.US	Armada Acquisition Corp. I Common Stock	20260717	9.97	9.97	9.97	9.97	0	9.97
AACIU.US	Armada Acquisition Corp. I Unit	20260717	10.14	10.14	10.14	10.14	0	10.14
AAIDX.US	AAIDX	20260717	20.05	20.05	20.05	20.05	0	20.05
AAL.US	American Airlines Group Inc	20260717	15.22	15.34	14.95	14.98	176807500	14.98	down	down	correct
AAME.US	Atlantic American Corporation	20260717	1.59	1.66	1.58	1.58	15900	1.58	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260717	96.11	106.18	91.501	102.41	9637800	102.41	up	up	correct
AAON.US	AAON Inc	20260717	109.26	114.68	105.35	111.42	1746200	111.42	up	up	correct
AAPL.US	Apple Inc	20260717	331.98	334.99	329	333.74	63407100	333.74	up	up	correct
AATC.US	Image Sensing Systems Inc	20260717	5.4	5.43	5.4	5.43	1600	5.43	up	up	correct
ABCB.US	Ameris Bancorp	20260717	91.93	93.07	91.44	92.31	437200	92.31	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260717	6.04	6.548	5.95	6.465	4229400	6.465	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260717	6.9	7.17	6.87	7	777500	7	up	down	incorrect
ABNB.US	Airbnb Inc	20260717	146.79	147.84	145.11	145.98	5483500	145.98	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260717	2.12	2.26	2.09	2.25	305900	2.25	up	down	incorrect
ABR.US	PF	20260717	22.82	22.97	22.39	22.5	25097	22.5	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260717	7.976	8.54	7.58	8.295	3719000	8.295	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20260717	4.715	4.82	4.545	4.56	1602640	4.56	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260717	1.23	1.26	1.19	1.25	88900	1.25	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260717	25.37	25.84	25.2	25.6	1207300	25.6	up	up	correct
ACB.US	Aurora Cannabis Inc	20260717	2.57	2.67	2.56	2.63	1259800	2.63	up	up	correct
ACET.US	Adicet Bio Inc	20260717	8.16	8.27	7.95	8.12	104900	8.12	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260717	101.23	103.35	100.81	101.35	2233800	101.35	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260717	16.36	16.45	16.3	16.45	43800	16.45	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260717	19.43	19.6	19.43	19.6	25100	19.6	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20260717	33.11	34.74	32.71	34.5	2754800	34.5	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20260717	5.83	6.4	5.76	6.27	1480200	6.27	up	up	correct
ACIU.US	AC Immune SA	20260717	2.2	2.2	2.12	2.2	356184	2.2
ACIW.US	ACI Worldwide Inc	20260717	58.17	60.17	57.57	58.07	1892600	58.07	down	down	correct
ACLS.US	Axcelis Technologies Inc	20260717	130.84	141.31	127.96	136.42	689900	136.42	up	down	incorrect
ACMR.US	ACM Research Inc	20260717	78.675	86.99	77.46	83.92	964300	83.92	up	up	correct
ACNB.US	ACNB Corporation	20260717	61.22	61.95	60.3	60.45	69661	60.45	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260717	5.3	5.7	5.24	5.68	1253801	5.68	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260717	46.63	47.28	46.005	46.52	317000	46.52	down	up	incorrect
ACTG.US	Acacia Research Corporation	20260717	4.44	4.55	4.44	4.54	292908	4.54	up	up	correct
ACVA.US	ACV Auctions Inc	20260717	7.5	7.55	7.28	7.45	3085800	7.45	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260717	1.6	1.61	1.5301	1.55	32724	1.55	down	down	correct
ADAG.US	Adagene Inc	20260717	3.55	3.67	3.305	3.59	249600	3.59	up	up	correct
ADBE.US	Adobe Inc	20260717	235.26	240.15	232.36	237.25	7269900	237.25	up	up	correct
ADC.US	PA	20260717	17.05	17.15	17.0401	17.1	23918	17.0112	up	up	correct
ADI.US	Analog Devices Inc	20260717	369.5	379.78	366.72	375.36	3674800	375.36	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260717	2.86	2.9	2.7	2.8	36400	2.8	down	down	correct
ADMA.US	ADMA Biologics Inc	20260717	8.67	8.94	8.65	8.71	5589600	8.71	up	up	correct
ADP.US	Automatic Data Processing Inc	20260717	257.98	261.31	251.45	255.27	2675800	255.27	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260717	21.43	23.02	21.36	22.92	3233100	22.92	up	up	correct
ADSK.US	Autodesk Inc	20260717	217.05	221.81	214.7	218.35	3303400	218.35	up	up	correct
ADTN.US	ADTRAN Inc	20260717	11.29	11.95	11.24	11.65	1138000	11.65	up	up	correct
ADTX.US	Aditxt Inc	20260717	0.0026	0.0027	0.0022	0.0025	53933641	0.0025	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20260717	112.89	116.69	112.89	114.52	213600	114.52	up	down	incorrect
ADV.US	Advantage Solutions Inc	20260717	38.79	39.535	38	38.22	168700	38.22	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260717	6.16	6.16	5.695	5.695	1300	5.695	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260717	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260717	0.84	0.89	0.8	0.83	143300	0.83	down	down	correct
AEHR.US	Aehr Test Systems	20260717	79.28	88.3	76.75	81.05	5083300	81.05	up	up	correct
AEI.US	Alset EHome International Inc	20260717	1.2	1.285	1.16	1.19	9676	1.19	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260717	272.08	287.64	264.81	284.05	771600	284.05	up	up	correct
AEMD.US	Aethlon Medical Inc	20260717	0.67	0.68	0.64	0.65	77400	0.65	down	down	correct
AEP.US	American Electric Power Company Inc	20260717	135.39	135.67	131.78	132.14	4315000	132.14	down	down	correct
AEYE.US	AudioEye Inc	20260717	6.66	6.85	6.6	6.61	75900	6.61	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20260717	22.7	22.74	22.7	22.74	2700	22.74	up	up	correct
AFCG.US	AFC Gamma Inc	20260717	2.9	2.92	2.78	2.81	106163	2.81	down	up	incorrect
AFIB.US	Acutus Medical Inc	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260717	76.98	78	74.75	76.07	4548100	76.07	down	down	correct
AFYA.US	Afya Limited	20260717	14.15	14.19	13.775	13.9	48300	13.9	down	down	correct
AGEN.US	Agenus Inc	20260717	4.91	5.14	4.78	5.01	1754800	5.01	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260717	38.02	39.75	38.01	39.61	774000	39.61	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260717	1.01	1.05	0.99	1.03	19900	1.03	up	up	correct
AGNC.US	AGNC Investment Corp	20260717	11.35	11.4	11.16	11.22	23930100	11.22	down	up	incorrect
AGNCM.US	AGNC Investment Corp	20260717	25.056	25.15	24.94	24.94	13500	24.94	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20260717	25.47	25.64	25.47	25.64	31000	25.64	up	up	correct
AGNCO.US	AGNC Investment Corp	20260717	25.35	25.41	25.35	25.41	7800	25.41	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260717	25.07	25.08	25	25.03	44600	25.03	down	down	correct
AGYS.US	Agilysys Inc	20260717	108.07	110.2	105.88	106.68	207000	106.68	down	down	correct
AHCO.US	AdaptHealth Corp	20260717	10.81	11.03	10.795	10.96	747800	10.96	up	up	correct
AIHS.US	Senmiao Technology Limited	20260717	1.22	1.31	1.21	1.31	149100	1.31	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260717	29.46	31.95	28.75	31.04	835082	31.04	up	down	incorrect
AIRG.US	Airgain Inc	20260717	6.01	6.3	5.96	5.99	135300	5.99	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260717	4.1	4.565	4.1	4.45	619500	4.45	up	down	incorrect
AIRT.US	Air T Inc	20260717	27.125	27.17	26.66	27.0225	87	27.0225	down	down	correct
AIRTP.US	Air T Inc	20260717	19	19	18.99	18.99	11900	18.99	down	down	correct
AKAM.US	Akamai Technologies Inc	20260717	116.75	121.41	115.94	120.19	3499300	120.19	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260717	1.37	1.405	1.34	1.34	2525000	1.34	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260717	24.64	26.03	24.28	24.89	260600	24.89	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260717	11.5	11.635	10.7	11.01	42200	11.01	down	up	incorrect
ALCO.US	Alico Inc	20260717	41.13	41.52	40.93	40.93	14311	40.93	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260717	1.7	1.74	1.65	1.69	1170600	1.69	down	down	correct
ALEC.US	Alector Inc	20260717	1.43	1.5189	1.42	1.5	500157	1.5	up	up	correct
ALF.US	Alfi Inc	20260717	10.88	10.88	10.88	10.88	10	10.88
ALGM.US	Allegro MicroSystems Inc	20260717	44.28	48.07	44.13	46.48	1588700	46.48	up	up	correct
ALGN.US	Align Technology Inc	20260717	176.19	181.17	174.93	176.76	828700	176.76	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260717	5.7	5.85	5.6	5.74	47400	5.74	up	up	correct
ALGT.US	Allegiant Travel Company	20260717	102.02	104.7	100	100.9	394400	100.9	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260717	19.88	20.83	19.795	20.6	2633100	20.6	up	up	correct
ALKS.US	Alkermes plc	20260717	51.06	52.79	50.94	52.72	1713700	52.72	up	up	correct
ALKT.US	Alkami Technology Inc	20260717	17.97	18.33	17.6	17.91	959800	17.91	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260717	1.75	1.83	1.74	1.79	4939744	1.79	up	up	correct
ALLT.US	Allot Ltd	20260717	8.11	8.38	7.96	8.05	541550	8.05	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260717	280.99	284.36	266.43	267.47	1378100	267.47	down	up	incorrect
ALOT.US	AstroNova Inc	20260717	28.58	28.65	28.58	28.62	104900	28.62	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260717	53.49	54.85	53.07	53.2	432600	53.2	down	down	correct
ALRS.US	Alerus Financial Corporation	20260717	32.32	32.5015	31.865	32.15	174162	32.15	down	down	correct
ALT.US	Altimmune Inc	20260717	2.79	2.95	2.77	2.87	2963800	2.87	up	up	correct
ALTO.US	Alto Ingredients Inc	20260717	5.09	5.975	5.08	5.84	3703735	5.84	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260717	2.04	2.16	1.985	2.1	765312	2.1	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260717	1.164	1.24	1.16	1.21	29200	1.21	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260717	47.66	48.04	47.17	47.67	256000	47.67	up	up	correct
AMAT.US	Applied Materials Inc	20260717	532.4	551.18	513.22	529.66	10326500	529.66	down	down	correct
AMBA.US	Ambarella Inc	20260717	60.51	64.29	59.35	61.84	1824800	61.84	up	up	correct
AMCX.US	AMC Networks Inc	20260717	10.74	11.08	10.27	10.49	520500	10.49	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260717	476.88	505.88	460.21	495.76	32115900	495.76	up	up	correct
AMGN.US	Amgen Inc	20260717	373.97	378.54	361.72	366.29	2861300	366.29	down	down	correct
AMKR.US	Amkor Technology Inc	20260717	60.2	63.59	57.87	62.94	4207000	62.94	up	up	correct
AMPG.US	AmpliTech Group Inc	20260717	6.25	7.21	6.24	6.64	2352500	6.64	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260717	19.84	20.35	19.63	19.745	338457	19.745	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260717	9.37	9.67	9.3	9.6	1178600	9.6	up	up	correct
AMRN.US	Amarin Corporation plc	20260717	14.01	14.43	13.94	13.94	43200	13.94	down	down	correct
AMSC.US	American Superconductor Corporation	20260717	31.58	33.98	31.41	33.03	609100	33.03	up	up	correct
AMSF.US	AMERISAFE Inc	20260717	34.12	34.89	33.57	33.9	170200	33.9	down	down	correct
AMST.US	Amesite Inc	20260717	1.02	1.17	1.02	1.08	499000	1.08	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260717	26.1	26.36	25.9	26.18	453300	26.18	up	up	correct
AMTX.US	Aemetis Inc	20260717	1.535	1.7	1.53	1.57	1367100	1.57	up	up	correct
AMZN.US	Amazon.com Inc	20260717	244.46	250.24	243.59	247.23	43572400	247.23	up	down	incorrect
ANAB.US	AnaptysBio Inc	20260717	53.43	58.62	53.17	58	732700	58	up	down	incorrect
ANDE.US	The Andersons Inc	20260717	76.86	79.26	76.29	79.24	253000	79.24	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260717	0.3295	0.3295	0.3295	0.3295	100	0.3295
ANGI.US	Angi Inc	20260717	6.24	6.42	6.01	6.12	310200	6.12	down	down	correct
ANGO.US	AngioDynamics Inc	20260717	13.96	14.07	13.46	13.51	512600	13.51	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260717	15.65	15.81	15.25	15.25	47714	15.25	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260717	80.9	82.47	78.6	79.2	322500	79.2	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260717	3.3	3.55	3.29	3.4	175500	3.4	up	up	correct
ANNX.US	Annexon Inc	20260717	5.75	6.155	5.68	5.8	3341500	5.8	up	up	correct
ANY.US	Sphere 3D Corp	20260717	1.62	1.76	1.583	1.7	62400	1.7	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260717	29.51	32.2	28.79	31.27	871500	31.27	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260717	14.1	14.41	13.78	13.89	108462	13.89	down	down	correct
APA.US	APA Corporation	20260717	35.15	35.44	34.39	35.22	4586500	34.9738	up	down	incorrect
APACU.US	StoneBridge Acquisition Corporation Unit	20260717	12.7795	12.7795	10.0593	10.5836	1209	10.5836	down	down	correct
APEI.US	American Public Education Inc	20260717	50.56	51.235	49.23	50.71	373473	50.71	up	down	incorrect
API.US	Agora Inc	20260717	3.93	4.025	3.865	3.91	150197	3.91	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20260717	3.105	3.105	3.105	3.105	0	3.105
APM.US	Aptorum Group Limited	20260717	0.7006	0.749	0.6	0.7	19514	7	down	down	correct
APOG.US	Apogee Enterprises Inc	20260717	40.74	41.68	40.36	41.03	301800	41.03	up	up	correct
APP.US	AppLovin Corporation	20260717	421.43	431.39	413.63	424.54	5627900	424.54	up	up	correct
APPF.US	AppFolio Inc	20260717	180	184.19	178.295	179.73	329400	179.73	down	down	correct
APPN.US	Appian Corporation	20260717	25.68	26.65	25.68	26.11	553300	26.11	up	down	incorrect
APPS.US	Digital Turbine Inc	20260717	8.35	8.52	8.02	8.34	2904900	8.34	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260717	0.686	0.724	0.65	0.71	74700	0.71	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260717	4.34	4.9	4.26	4.74	33300	4.74	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260717	1.46	1.46	1.44	1.46	8545	1.46
APYX.US	Apyx Medical Corporation	20260717	4.27	4.41	4.25	4.28	39500	4.28	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260717	1.01	1.01	0.95	0.97	7900	0.97	down	down	correct
AQMS.US	Aqua Metals Inc	20260717	2.68	2.68	2.57	2.62	26900	2.62	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260717	3.89	4.16	3.814	4.12	2356100	4.12	up	up	correct
ARAY.US	Accuray Incorporated	20260717	0.27	0.27	0.25	0.26	314000	0.26	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260717	0.7105	0.753	0.6802	0.7257	1067064	0.7257	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260717	0.0359	0.0402	0.0304	0.0304	56465	0.0304	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260717	3.02	3.16	3.02	3.15	8900	3.15	up	up	correct
ARCB.US	ArcBest Corporation	20260717	155.28	160.72	154.92	159.81	441700	159.81	up	up	correct
ARCC.US	Ares Capital Corporation	20260717	19.2	19.33	19.08	19.17	6788900	19.17	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260717	6.09	6.18	6	6.05	429600	6.05	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260717	0.0001	0.0001	0.0001	0.0001	4096	0.0001
ARDX.US	Ardelyx Inc	20260717	5.01	5.235	5	5.2	3274100	5.2	up	up	correct
AREC.US	American Resources Corporation	20260717	1.57	1.6	1.475	1.57	2515600	1.57
ARGX.US	argenx SE	20260717	847.66	862.55	843.585	860.55	277700	860.55	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260717	7.75	7.95	7.57	7.69	829900	7.69	down	down	correct
ARKO.US	Arko Corp	20260717	7.9	8.09	7.875	7.96	517200	7.96	up	up	correct
ARKR.US	Ark Restaurants Corp	20260717	5.85	5.85	5.85	5.85	400	5.85
ARLP.US	Alliance Resource Partners L.P	20260717	24.7	24.74	24.25	24.42	201700	24.42	down	down	correct
AROW.US	Arrow Financial Corporation	20260717	42.43	42.555	41.18	41.56	153871	41.56	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260717	16.29	18.144	16.06	17.42	351700	17.42	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260717	0.04	0.04	0.0392	0.0392	41248	0.0392	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260717	27.49	28.87	27.425	28.49	1265400	28.49	up	up	correct
ARRY.US	Array Technologies Inc	20260717	6.15	6.335	5.875	6.11	12616100	6.11	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260717	1.15	1.15	1.11	1.15	99951	1.15
ARTNA.US	Artesian Resources Corporation	20260717	34.05	34.3	33.5617	33.98	38228	33.98	down	down	correct
ARTW.US	Art's	20260717	2.32	2.32	2.21	2.26	16802	2.26	down	down	correct
ARVN.US	Arvinas Inc	20260717	7.95	8.18	7.9	8.01	519900	8.01	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260717	70.92	74.8	70.01	74.3	3775200	74.3	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260717	20.72	20.72	20.72	20.72	0	20.72
ASLE.US	AerSale Corporation	20260717	5.96	6.1	5.95	6.05	259500	6.05	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260717	26.12	28.15	25.36	26.81	312800	26.81	up	up	correct
ASML.US	ASML Holding N.V	20260717	1733.78	1790.91	1703.4	1747.58	2209400	1747.58	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260717	48.23	50.42	48.13	48.39	1139445	48.39	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260717	10.76	10.76	10.76	10.76	800	10.76
ASPCU.US	Alpha Capital Acquisition Company	20260717	10.99	10.99	10.99	10.99	0	10.99
ASPS.US	Altisource Portfolio Solutions S.A	20260717	6.496	6.5	6.325	6.35	9648	6.35	down	down	correct
ASPU.US	Aspen Group Inc	20260717	0.3333	0.3333	0.3333	0.3333	4040	0.3333
ASRV.US	AmeriServ Financial Inc	20260717	3.9195	3.9195	3.7941	3.9	4170	3.9	down	up	incorrect
ASTC.US	Astrotech Corporation	20260717	7.3	8.129	7.1	7.73	79875	7.73	up	down	incorrect
ASTE.US	Astec Industries Inc	20260717	55.54	57.23	54.3	55.09	123900	55.09	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260717	3.66	3.855	3.595	3.83	721522	3.83	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260717	0.0255	0.0255	0.0255	0.0255	247	0.0255
ASTS.US	AST SpaceMobile Inc	20260717	54.845	61.67	54.4	57.8	30377000	57.8	up	up	correct
ASUR.US	Asure Software Inc	20260717	8.39	8.42	8.12	8.14	83500	8.14	down	down	correct
ASYS.US	Amtech Systems Inc	20260717	15.7	17.2	15.66	16.67	279900	16.67	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260717	7.085	7.22	7.08	7.22	41848900	7.22	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260717	3.19	3.25	3.02	3.17	12700	3.17	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260717	9.09	9.09	8.52	8.54	2245800	8.54	down	down	correct
ATER.US	Aterian Inc	20260717	1.22	1.36	1.22	1.3	151000	1.3	up	up	correct
ATEX.US	Anterix Inc	20260717	91.6	101.28	91	100.35	368808	100.35	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20260717	5.05	5.05	4.95	4.98	9400	4.98	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20260717	100.64	102.99	98.03	100.68	179500	100.68	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260717	25	25.01	24.99	24.99	4900	24.99	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260717	24.49	24.49	24.41	24.443	1400	24.443	down	down	correct
ATLO.US	Ames National Corporation	20260717	30.31	30.47	29.51	29.62	33500	29.62	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260717	0.046	0.0569	0.045	0.0569	3700	0.0569	up	up	correct
ATNI.US	ATN International Inc	20260717	24.09	24.59	22.99	23.17	52300	23.17	down	down	correct
ATOM.US	Atomera Incorporated	20260717	5.32	5.76	5.24	5.62	624200	5.62	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20260717	2.39	2.5	2.2701	2.49	47873	2.49	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20260717	8.24	8.82	8.1	8.39	81300	8.39	up	up	correct
ATRC.US	AtriCure Inc	20260717	35.3	35.9	34.86	34.95	809300	34.95	down	down	correct
ATRO.US	Astronics Corporation	20260717	64.96	68.37	64.22	67.26	474500	67.26	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260717	0.25	0.25	0.25	0.25	0	0.25
AUB.US	Atlantic Union Bankshares Corporation	20260717	43	43.2	42.31	42.65	1301100	42.65	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20260717	26	27.48	26	26.6	1800	26.6	up	up	correct
AUDC.US	AudioCodes Ltd	20260717	9.7	9.83	9.61	9.75	73400	9.75	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260717	0.875	0.9255	0.85	0.8977	96352	0.8977	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260717	15.69	16.19	15.655	15.96	788900	15.96	up	down	incorrect
AUR.US	Aurora Innovation Inc	20260717	5.78	6.075	5.73	6.06	19765300	6.06	up	down	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20260717	6.74	7.03	6.73	6.99	408706	6.99	up	down	incorrect
AUROW.US	Aurora Innovation Inc	20260717	0.1685	0.196	0.1685	0.1797	14819	0.1797	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260717	1.45	1.47	1.42	1.44	760292	1.44	down	down	correct
AUUD.US	Auddia Inc	20260717	1.33	1.376	1.25	1.25	449800	1.25	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260717	9.75	9.985	9.6	9.69	1671800	9.69	down	up	incorrect
AVAV.US	AeroVironment Inc	20260717	144.77	148.35	142.02	142.2	1265200	142.2	down	up	incorrect
AVGO.US	Broadcom Inc	20260717	366.05	377.35	357.8	370.83	23272200	370.83	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260717	4.65	4.895	4.64	4.87	225600	4.87	up	up	correct
AVNW.US	Aviat Networks Inc	20260717	20.5	21.76	20.37	20.79	68800	20.79	up	up	correct
AVO.US	Mission Produce Inc	20260717	13.7	13.965	13.415	13.59	764297	13.59	down	down	correct
AVPT.US	Avepoint Inc	20260717	13.15	13.33	12.995	13.22	1866600	13.22	up	down	incorrect
AVT.US	Avnet Inc	20260717	83.11	86.16	82.5	85.65	911900	85.65	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260717	17.79	19.485	17.54	19.37	1244900	19.37	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260717	2.28	2.43	2.255	2.39	1921100	2.39	up	up	correct
AWRE.US	Aware Inc	20260717	1.13	1.15	1.11	1.11	35600	1.11	down	down	correct
AXGN.US	AxoGen Inc	20260717	38.85	39.9	38.44	39.85	1200600	39.85	up	up	correct
AXON.US	Axon Enterprise Inc	20260717	531.94	538.2	507.11	510.28	854900	510.28	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260717	233.62	237.36	228.12	230	878300	230	down	down	correct
AXTI.US	AXT Inc	20260717	43.32	48.28	41.93	45.86	8218500	45.86	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260717	2.18	2.18	2.12	2.15	24700	2.15	down	down	correct
AZN.US	AstraZeneca PLC	20260717	168.15	170.31	167.15	168.9	1981300	168.9	up	up	correct
BAC.US	PQ	20260717	16.87	16.93	16.83	16.93	71546	16.93	up	up	correct
BAND.US	Bandwidth Inc	20260717	66.5	73.4899	66.5	71.81	1389398	71.81	up	up	correct
BANF.US	BancFirst Corporation	20260717	118.55	119.23	115.49	116.14	139800	116.14	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260717	26.34	26.34	26.34	26.34	0	26.34
BANR.US	Banner Corporation	20260717	72.01	72.65	70.62	71.08	451800	71.08	down	down	correct
BANX.US	StoneCastle Financial Corp	20260717	20.09	20.1	19.98	20.09	24800	19.9379
BAOS.US	Baosheng Media Group Holdings Limited	20260717	2.5	2.56	2.49	2.51	11100	2.51	up	up	correct
BATRA.US	The Liberty Braves Group	20260717	57.45	58.06	56.295	56.66	57800	56.66	down	down	correct
BATRK.US	The Liberty Braves Group	20260717	52.15	52.91	51.39	51.66	358300	51.66	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260717	5.13	5.22	4.94	5.03	1924100	5.03	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260717	10.52	10.77	10.41	10.53	137000	10.53	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260717	22.22	22.23	21.48	22.16	24100	22.16	down	down	correct
BBIG.US	Vinco Ventures Inc	20260717	0.0065	0.0065	0.0051	0.0065	2107	0.0065
BBIO.US	BridgeBio Pharma Inc	20260717	79.1	82.56	78.98	81.38	1442600	81.38	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260717	1.225	1.225	1.15	1.17	24100	1.17	down	down	correct
BBSI.US	Barrett Business Services Inc	20260717	39.85	40.76	39.62	40.08	235279	40.08	up	up	correct
BCAB.US	BioAtla Inc	20260717	4.01	4.01	3.89	3.95	6626	3.95	down	down	correct
BCBP.US	BCB Bancorp Inc	20260717	10.55	10.55	10.21	10.29	109000	10.29	down	down	correct
BCDA.US	BioCardia Inc	20260717	0.87	0.94	0.82	0.83	187200	0.83	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260717	0.95	0.95	0.89	0.9	15000	0.9	down	down	correct
BCML.US	BayCom Corp	20260717	34.49	34.62	33.67	33.97	39900	33.97	down	down	correct
BCOR.US	Blucora Inc	20260717	21.87	22.063	21.87	22.063	1900	22.063	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260717	17.79	17.79	17.67	17.67	3499	17.67	down	down	correct
BCPC.US	Balchem Corporation	20260717	166.35	168.91	162.85	163.35	171000	163.35	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260717	8.99	9.32	8.95	9.29	3272800	9.29	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260717	3.84	3.92	3.73	3.73	87900	3.73	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260717	4.17	4.255	4.12	4.21	183300	4.21	up	up	correct
BDSX.US	Biodesix Inc	20260717	20.11	20.21	19.48	20.19	40800	20.19	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260717	1.78	1.87	1.78	1.79	708200	1.79	up	up	correct
BEAM.US	Beam Therapeutics Inc	20260717	27.37	28.51	27.1	27.53	1912900	27.53	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260717	0.569	0.575	0.539	0.559	426200	0.559	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260717	0.0268	0.0327	0.0268	0.0326	48648	0.0326	up	up	correct
BEEM.US	Beam Global	20260717	1.02	1.07	1.01	1.03	402900	1.03	up	up	correct
BELFA.US	Bel Fuse Inc	20260717	217.5	234.5	215.24	228.73	156900	228.73	up	up	correct
BELFB.US	Bel Fuse Inc	20260717	265.31	277.73	257.75	270.56	259200	270.56	up	up	correct
BFC.US	Bank First Corporation	20260717	152.02	153.83	145.31	146.63	177100	146.63	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20260717	1.05	1.1	1.05	1.09	144400	1.09	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260717	0.063	0.063	0.063	0.063	52180	0.063
BFST.US	Business First Bancshares Inc	20260717	31.22	31.35	30.75	30.89	240200	30.89	down	down	correct
BHF.US	Brighthouse Financial Inc	20260717	65.6	65.94	65.131	65.61	324100	65.61	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260717	15.98	16.04	15.81	15.91	23600	15.91	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260717	10.41	10.41	10.31	10.37	15800	10.37	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260717	11.88	11.94	11.86	11.9	24500	11.9	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260717	14.96	15.002	14.93	14.97	27100	14.97	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260717	14.56	14.65	14.53	14.57	32600	14.57	up	up	correct
BIDU.US	Baidu Inc	20260717	108.01	108.99	106.98	107.24	2429500	107.24	down	down	correct
BIIB.US	Biogen Inc	20260717	208.6	215.79	203.4	205.99	1151300	205.99	down	down	correct
BILI.US	Bilibili Inc	20260717	17.8	18.24	17.77	18.04	3079800	18.04	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260717	0.341	0.37	0.335	0.35	52600	0.35	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260717	2.83	2.8863	2.675	2.7	392156	2.7	down	down	correct
BIVI.US	BioVie Inc	20260717	1.66	1.805	1.66	1.8	130354	1.8	up	down	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260717	1.3	1.47	1.255	1.45	1545800	1.45	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20260717	63.48	68.02	63.34	67.49	1127600	67.49	up	down	incorrect
BKNG.US	Booking Holdings Inc	20260717	183.23	184.36	178.76	181.68	7196000	181.68	down	down	correct
BKR.US	Baker Hughes Company	20260717	56.66	56.76	55.56	55.95	11591500	55.95	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260717	18.19	18.19	17.95	17.95	1744	17.95	down	down	correct
BKYI.US	BIO	20260717	4.79	4.79	4.6	4.6	1500	4.6	down	down	correct
BL.US	BlackLine Inc	20260717	29.78	30.87	29.64	30.29	878300	30.29	up	up	correct
BLBD.US	Blue Bird Corporation	20260717	76.13	78.645	75.37	78.34	262800	78.34	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20260717	2.72	2.77	2.64	2.7	3703400	2.7	down	down	correct
BLFS.US	BioLife Solutions Inc	20260717	30	30.88	28.5	29.15	1371700	29.15	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260717	1.18	1.22	1.15	1.22	67677	1.22	up	up	correct
BLKB.US	Blackbaud Inc	20260717	32.66	33.77	31.76	32.4	836500	32.4	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260717	8.53	8.75	8.43	8.54	1362000	8.54	up	up	correct
BLNK.US	Blink Charging Co	20260717	0.55	0.5726	0.55	0.5505	974229	0.5505	up	up	correct
BLRX.US	BioLineRx Ltd	20260717	2.98	3.11	2.9	2.9	6200	2.9	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260717	13.145	13.69	12.6	13.22	3137341	13.22	up	up	correct
BMBL.US	Bumble Inc	20260717	2.98	3.0387	2.87	2.92	2455328	2.92	down	down	correct
BMEA.US	Biomea Fusion Inc	20260717	1.24	1.3199	1.23	1.28	523945	1.28	up	up	correct
BMRA.US	Biomerica Inc	20260717	1.63	1.63	1.61	1.61	4100	1.61	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260717	29.11	29.53	28.73	28.92	92400	28.92	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260717	59.59	60.64	59.4	59.59	1605700	59.59
BNGO.US	Bionano Genomics Inc	20260717	1.17	1.17	1.14	1.15	71000	1.15	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260717	9.7	10.1	9.56	9.97	4100	9.97	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20260717	12.51	13.255	12.45	12.78	82200	12.78	up	up	correct
BNTX.US	BioNTech SE	20260717	91.38	92.1	90.96	91.48	1131000	91.48	up	up	correct
BOKF.US	BOK Financial Corporation	20260717	142.17	143.39	140.56	141.24	362600	141.24	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260717	4.145	4.42	4.11	4.42	15969	4.42	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260717	1.16	1.181	1.16	1.16	2400	1.16
BOOM.US	DMC Global Inc	20260717	6.22	6.28	6.07	6.26	151600	6.26	up	down	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20260717	4.23	4.28	4.2	4.24	19000	4.24	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260717	26.66	26.83	26.19	26.7	25500	26.7	up	down	incorrect
BOXL.US	Boxlight Corporation	20260717	3.87	3.87	3.5425	3.56	22219	3.56	down	up	incorrect
BPOP.US	Popular Inc	20260717	172.2	174.56	170.33	171.75	589000	171.75	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260717	25.14	25.14	25.1	25.1	2300	25.1	down	up	incorrect
BPRN.US	The Bank of Princeton	20260717	39.01	39.25	38.4	38.56	15300	38.56	down	down	correct
BPTH.US	Bio	20260717	0.05	0.05	0.04	0.04	16300	0.04	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260717	16.01	16.1	15.85	15.97	16600	15.97	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260717	13.95	13.95	13.69	13.69	5900	13.69	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260717	15.35	15.35	14.91	15	33400	15	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260717	15.88	15.88	15.66	15.66	8600	15.66	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260717	1.74	1.74	1.67	1.7	6938	1.7	down	down	correct
BRID.US	Bridgford Foods Corporation	20260717	6.47	6.73	6.37	6.49	4800	6.49	up	up	correct
BRKL.US	Brookline Bancorp Inc	20260717	23.4176	23.4176	23.4176	23.4176	6	23.4176
BRKR.US	Bruker Corporation	20260717	57.99	58.77	56.74	58.23	2325600	58.23	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260717	1.21	1.22	1.161	1.17	38200	1.17	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260717	0.331	0.36	0.331	0.3341	160032	0.3341	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260717	25.72	26.68	25.504	26.5	2154000	26.5	up	up	correct
BSBK.US	Bogota Financial Corp	20260717	8.99	9.15	8.9	9.02	16113	9.02	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260717	21.75	22.06	21.3	21.6	70661	21.6	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260717	0.001	0.001	0.001	0.001	10000	0.001
BSRR.US	Sierra Bancorp	20260717	42.47	42.75	41.7	42.12	55000	42.12	down	down	correct
BSVN.US	Bank7 Corp	20260717	50.12	52	50.12	50.96	53100	50.96	up	up	correct
BSY.US	Bentley Systems Incorporated	20260717	32.68	33.42	32.14	32.34	3056600	32.34	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20260717	0.865	0.889	0.8	0.887	647300	0.887	up	down	incorrect
BTBD.US	BT Brands Inc. Common Stock	20260717	1.1101	1.1301	1.11	1.11	2556	1.11	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20260717	0.0476	0.0476	0.0476	0.0476	6	0.0476
BTBT.US	Bit Digital Inc	20260717	1.435	1.44	1.37	1.4	25347600	1.4	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260717	0.971	1.01	0.963	0.989	352600	0.989	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20260717	0.106	0.1128	0.106	0.1128	10518	0.1128	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260717	8.01	8.075	7.82	8.01	2481100	8.01
BUSE.US	First Busey Corporation	20260717	30.19	30.236	29.785	29.99	807513	29.7262	down	down	correct
BVS.US	Bioventus Inc	20260717	12.37	12.49	11.95	12.06	609700	12.06	down	down	correct
BWAY.US	BrainsWay Ltd	20260717	14.74	15.76	14.42	15.73	85900	15.73	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260717	22.26	22.38	21.905	22.06	104100	22.06	down	down	correct
BWEN.US	Broadwind Inc	20260717	4.49	5	4.4	4.82	354401	4.82	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260717	60.69	61.21	59.3	60.1	113068	60.1	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260717	26.05	26.625	25.27	25.31	191125	25.31	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260717	18.3	18.5	18.06	18.34	50700	18.34	up	up	correct
BYFC.US	Broadway Financial Corporation	20260717	9.88	9.88	9.57	9.61	2400	9.61	down	down	correct
BYND.US	Beyond Meat Inc	20260717	0.6	0.61	0.589	0.591	21959800	0.591	down	down	correct
BYRN.US	Byrna Technologies Inc	20260717	3.4	3.47	3.29	3.34	601900	3.34	down	down	correct
BYSI.US	BeyondSpring Inc	20260717	1.275	1.29	1.24	1.29	14200	1.29	up	up	correct
BZ.US	Kanzhun Ltd ADR	20260717	14.83	14.98	14.62	14.91	2319800	14.91	up	up	correct
BZUN.US	Baozun Inc	20260717	2.52	2.56	2.49	2.51	293400	2.51	down	down	correct
CAAS.US	China Automotive Systems Inc	20260717	4.35	4.39	4.32	4.39	23000	4.39	up	up	correct
CABA.US	Cabaletta Bio Inc	20260717	2.61	2.86	2.6	2.83	3508400	2.83	up	up	correct
CAC.US	Camden National Corporation	20260717	55.23	55.4	54.06	54.2	102400	54.2	down	down	correct
CACC.US	Credit Acceptance Corporation	20260717	629.46	640.72	629.02	640	77300	640	up	up	correct
CADCX.US	CADCX	20260717	23.62	23.62	23.62	23.62	0	23.62
CADEX.US	CADEX	20260717	23.7	23.7	23.7	23.7	0	23.7
CADFX.US	CION Ares Diversified Credit Fund W	20260717	23.95	23.95	23.95	23.95	0	23.95
CADL.US	Candel Therapeutics Inc. Common Stock	20260717	9.355	10.5	9.26	10.18	2380159	10.18	up	up	correct
CADSX.US	CADSX	20260717	23.82	23.82	23.82	23.82	0	23.82
CADUX.US	CADUX	20260717	23.92	23.92	23.92	23.92	0	23.92
CADWX.US	CADWX	20260717	23.77	23.77	23.77	23.77	0	23.77
CAKE.US	The Cheesecake Factory Incorporated	20260717	83.27	86.66	82.87	85.77	1670600	85.77	up	up	correct
CALA.US	Calithera Biosciences Inc	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
CALM.US	Cal	20260717	88.42	90.74	87.3	88.55	828800	88.55	up	down	incorrect
CAMP.US	CalAmp Corp	20260717	3.9	3.93	3.46	3.71	355500	3.71	down	down	correct
CAMT.US	Camtek Ltd	20260717	140.41	150.26	137.5	146.15	532000	146.15	up	up	correct
CAN.US	Canaan Inc	20260717	0.27	0.285	0.267	0.27	4686400	0.27
CAPR.US	Capricor Therapeutics Inc	20260717	18.77	19.79	18.64	19.44	1165100	19.44	up	up	correct
CAR.US	Avis Budget Group Inc	20260717	153.23	162.99	153.23	160.57	515700	160.57	up	up	correct
CARE.US	Carter Bankshares Inc	20260717	32.83	33.48	32.33	33.35	504200	33.35	up	up	correct
CARG.US	CarGurus Inc	20260717	35.54	35.97	34.87	35	1380900	35	down	down	correct
CARV.US	Carver Bancorp Inc	20260717	1.39	1.39	1.39	1.39	315	1.39
CASH.US	Meta Financial Group Inc	20260717	91.96	93.24	89.46	89.76	240300	89.76	down	down	correct
CASS.US	Cass Information Systems Inc	20260717	53.87	54.41	52.78	53.32	112100	53.32	down	down	correct
CASY.US	Casey's General Stores Inc	20260717	834.46	862.67	820	859.12	332800	859.12	up	up	correct
CATY.US	Cathay General Bancorp	20260717	63.32	63.53	62.24	62.71	631000	62.71	down	down	correct
CBAN.US	Colony Bankcorp Inc	20260717	21.22	21.29	20.82	20.98	291800	20.98	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260717	0.51	0.58	0.5	0.54	288800	0.54	up	up	correct
CBFV.US	CB Financial Services Inc	20260717	36.62	37.0375	36.2701	36.36	5867	36.36	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260717	14.85	15.19	14.47	14.75	318200	14.75	down	down	correct
CBNK.US	Capital Bancorp Inc	20260717	36.26	37	35.03	35.84	42900	35.84	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20260717	278.58	284	272.59	273.41	1716600	273.41	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260717	50.82	53.66	50.82	53.61	772500	53.61	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260717	59.59	60.18	58.95	59.14	1318100	59.14	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20260717	11.16	11.24	10.995	11.05	360006	11.05	down	down	correct
CCB.US	Coastal Financial Corporation	20260717	80.68	82.24	78.87	78.98	110670	78.98	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260717	50.98	51.36	49.99	50.36	76566	50.36	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260717	3.48	3.77	3.44	3.69	2457900	3.69	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260717	25	25.11	24.57	25.07	77300	25.07	up	down	incorrect
CCEL.US	Cryo	20260717	3.54	3.8	3.46	3.46	17700	3.46	down	up	incorrect
CCEP.US	Coca	20260717	106.83	107.44	103.75	105.18	1730800	105.18	down	down	correct
CCLFX.US	CCLFX	20260717	10.27	10.27	10.27	10.27	0	10.27
CCNE.US	CNB Financial Corporation	20260717	34.93	35.08	34.14	34.27	171400	34.27	down	down	correct
CCNEP.US	CNB Financial Corporation	20260717	24.84	24.84	24.84	24.84	0	24.84
CCOI.US	Cogent Communications Holdings Inc	20260717	11.42	11.57	10.93	10.97	1549100	10.97	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20260717	13.24	13.24	13.24	13.24	2813600	13.24
CCSI.US	Consensus Cloud Solutions Inc.	20260717	37.57	38.198	37.09	37.44	93200	37.44	down	down	correct
CCXI.US	ChemoCentryx Inc	20260717	14.29	15.45	14.09	14.47	3115800	14.47	up	up	correct
CD.US	Chindata Group Holdings Limited	20260717	3.08	3.27	3.03	3.1	149500	3.1	up	up	correct
CDLX.US	Cardlytics Inc	20260717	4.1	4.225	3.93	4.18	36400	4.18	up	up	correct
CDNA.US	CareDx Inc	20260717	37.79	40.47	37.74	39.73	1763300	39.73	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260717	334.56	342.29	320.07	330.11	5188500	330.11	down	down	correct
CDW.US	CDW Corporation	20260717	133.93	135.59	131.09	133.24	2303900	133.24	down	down	correct
CDXS.US	Codexis Inc	20260717	2.11	2.26	2.11	2.24	404500	2.24	up	up	correct
CDZI.US	Cadiz Inc	20260717	3.37	3.464	3.29	3.4	1267975	3.4	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260717	21.97	22.49	21.65	22.315	12200	22.315	up	up	correct
CEDAX.US	CEDAX	20260717	21.66	21.66	21.66	21.66	0	21.66
CEDIX.US	Destra International & Event	20260717	21.69	21.69	21.69	21.69	0	21.69
CEDTX.US	CEDTX	20260717	21.51	21.51	21.51	21.51	0	21.51
CELC.US	Celcuity Inc	20260717	86.13	91.235	86.07	88.38	1310200	88.38	up	up	correct
CELH.US	Celsius Holdings Inc	20260717	30.13	30.35	28.55	28.99	9172900	28.99	down	down	correct
CELU.US	Celularity Inc	20260717	0.76	0.8436	0.75	0.7803	16925	0.7803	up	up	correct
CELUW.US	Celularity Inc	20260717	0.0087	0.0087	0.0087	0.0087	153976	0.0087
CENQW.US	CENAQ Energy Corp. Warrant	20260717	0.0213	0.0231	0.0213	0.023	35702	0.023	up	up	correct
CENT.US	Central Garden & Pet Company	20260717	44.5	45.02	43.27	43.61	67497	43.61	down	down	correct
CENTA.US	Central Garden & Pet Company	20260717	38.91	39.75	37.85	38.29	242900	38.29	down	down	correct
CENX.US	Century Aluminum Company	20260717	41.43	42.68	40.76	41.5	1495100	41.5	up	up	correct
CERS.US	Cerus Corporation	20260717	3.17	3.25	3.05	3.13	2428400	3.13	down	down	correct
CERT.US	Certara Inc	20260717	7.18	7.323	6.835	6.93	2140900	6.93	down	down	correct
CETX.US	Cemtrex Inc	20260717	2.712	2.75	2.62	2.7	65041	2.7	down	down	correct
CEVA.US	CEVA Inc	20260717	36.43	39.24	35.61	37.97	716100	37.97	up	up	correct
CFBK.US	CF Bankshares Inc	20260717	33.17	33.27	32.68	33.12	53700	33.12	down	down	correct
CFFI.US	C&F Financial Corporation	20260717	79.04	79.97	77.6	79.97	5451	79.97	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260717	8.7	8.75	8.58	8.62	818000	8.62	down	down	correct
CG.US	The Carlyle Group Inc	20260717	45.88	47	45.54	46.07	1976000	46.07	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260717	16.27	16.42	16.23	16.35	17100	16.35	up	up	correct
CGBD.US	TCG BDC Inc	20260717	10.7	10.79	10.4	10.45	682800	10.45	down	down	correct
CGC.US	Canopy Growth Corporation	20260717	0.93	0.953	0.918	0.94	2037500	0.94	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260717	22.25	22.25	22.25	22.25	0	22.25
CGEM.US	Cullinan Oncology Inc	20260717	16.06	17.885	16	17.69	594700	17.69	up	up	correct
CGEN.US	Compugen Ltd	20260717	2.3	2.38	2.27	2.37	154849	2.37	up	up	correct
CGNT.US	Cognyte Software Ltd	20260717	8.69	8.91	8.5879	8.76	337277	8.76	up	up	correct
CGNX.US	Cognex Corporation	20260717	62.03	64.67	60.73	64.07	1372100	64.07	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260717	12.82	13.02	12.74	12.89	21600	12.89	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260717	0.943	0.984	0.92	0.961	468000	0.961	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260717	15.76	16.2	15.75	15.75	16000	15.75	down	down	correct
CHCO.US	City Holding Company	20260717	137	137.35	134.93	135.76	141200	135.76	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260717	86.52	86.52	83.81	83.95	552300	83.95	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260717	102.87	102.87	97.01	97.09	587000	97.09	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260717	12.7	12.84	12.53	12.79	232200	12.79	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20260717	134.37	139.22	134.37	137.1	1610700	137.1	up	up	correct
CHMG.US	Chemung Financial Corporation	20260717	77.12	77.44	75.35	75.95	86700	75.95	down	down	correct
CHNR.US	China Natural Resources Inc	20260717	3.72	3.74	3.6	3.6	4500	3.6	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260717	1.38	1.41	1.36	1.4	575800	1.4	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260717	204.81	208.83	203.93	208.5	3798900	208.5	up	up	correct
CHSCL.US	CHS Inc	20260717	25.35	25.456	25.35	25.43	16800	25.43	up	up	correct
CHSCM.US	CHS Inc	20260717	24.32	24.47	24.205	24.45	56300	24.45	up	up	correct
CHSCN.US	CHS Inc	20260717	24.85	24.95	24.85	24.94	19100	24.94	up	up	correct
CHSCO.US	CHS Inc	20260717	25.81	25.88	25.8	25.88	15500	25.88	up	down	incorrect
CHSCP.US	CHS Inc	20260717	26.7	26.72	26.7	26.72	8000	26.72	up	up	correct
CHTR.US	Charter Communications Inc	20260717	133.55	136.98	131.22	131.37	1972200	131.37	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260717	8.74	8.76	8.67	8.68	751200	8.68	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260717	13.1	13.18	12.93	13.04	241300	13.04	down	down	correct
CIFR.US	Cipher Mining Inc	20260717	17	17.83	16.13	17.56	22952186	17.56	up	up	correct
CIGI.US	Colliers International Group Inc	20260717	101.1	102.36	100.48	101.92	326900	101.92	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260717	176.95	182.66	176.95	180.79	1355000	180.79	up	up	correct
CIVB.US	Civista Bancshares Inc	20260717	29	29.23	28.29	28.51	135100	28.51	down	down	correct
CIZN.US	Citizens Holding Company	20260717	10	10	10	10	0	10
CLAR.US	Clarus Corporation	20260717	3.4	3.47	3.39	3.43	73200	3.43	up	up	correct
CLBK.US	Columbia Financial Inc	20260717	22.85	24.09	22.46	23.42	7473010	10.6455	up	up	correct
CLBT.US	Cellebrite DI	20260717	15.46	15.9	15.24	15.44	1093400	15.44	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260717	34.71	36.04	34.37	35.35	1149100	35.35	up	up	correct
CLFD.US	Clearfield Inc	20260717	29.97	31.03	29.4	30.64	174600	30.64	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260717	0.321	0.35	0.32	0.335	23000	0.335	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20260717	3.65	3.66	3.52	3.62	3800	3.62	down	down	correct
CLLS.US	Cellectis S.A	20260717	2.63	2.7	2.62	2.63	8000	2.63
CLMT.US	Calumet Specialty Products Partners L.P	20260717	41.15	42.95	41.01	42.83	2744400	42.83	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260717	2.36	2.43	2.34	2.38	1080400	2.38	up	up	correct
CLNN.US	Clene Inc	20260717	5.59	6.02	5.57	5.92	83200	5.92	up	up	correct
CLOV.US	Clover Health Investments Corp	20260717	4.32	4.64	4.32	4.62	5434913	4.62	up	down	incorrect
CLPS.US	CLPS Incorporation	20260717	0.853	0.853	0.83	0.831	5400	0.831	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20260717	14.54	15.35	14.44	15.15	566600	15.15	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260717	2.52	2.59	2.4701	2.51	50487	2.51	down	down	correct
CLRO.US	ClearOne Inc	20260717	6.92	7.7	6.26	7.3	222900	7.3	up	up	correct
CLSK.US	CleanSpark Inc	20260717	12.35	13.2	12.15	13.03	22094900	13.03	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260717	16.85	17.34	16.85	17.28	9300	17.28	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260717	1.51	1.63	1.48	1.63	31151	1.63	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260717	14.5	14.86	14.24	14.36	322900	14.36	down	down	correct
CMCSA.US	Comcast Corporation	20260717	24.35	24.68	23.66	23.79	40121300	23.79	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260717	2.65	2.8	2.57	2.66	8500	2.66	up	up	correct
CME.US	CME Group Inc	20260717	246.27	248.3	243.16	245.05	3360500	245.05	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260717	1.5	1.58	1.5	1.56	92000	1.56	up	up	correct
CMPR.US	Cimpress plc	20260717	104.6	106.05	102.6	102.85	144400	102.85	down	down	correct
CMPS.US	COMPASS Pathways plc	20260717	12.47	13.04	12.02	12.35	7160838	12.35	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260717	2.06	2.12	2.01	2.05	2143118	2.05	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260717	1.62	1.69	1.59	1.62	379500	1.62
CNDT.US	Conduent Incorporated	20260717	1.544	1.62	1.544	1.62	728000	1.62	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20260717	0.97	0.99	0.82	0.9	5100	0.9	down	down	correct
CNEY.US	CN Energy Group. Inc	20260717	0.675	0.778	0.635	0.682	1197300	0.682	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260717	33.81	33.81	33.16	33.43	400500	33.43	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20260717	25.12	25.12	25.05	25.06	2800	25.06	down	down	correct
CNRLX.US	CNRLX	20260717	16.84	16.84	16.84	16.84	0	16.84
CNROX.US	CNROX	20260717	4.35	4.35	4.35	4.35	0	4.35
CNSP.US	CNS Pharmaceuticals Inc	20260717	4.825	5.05	4.66	5.04	7600	5.04	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260717	2.33	2.47	2.31	2.38	381231	2.38	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260717	0.6	0.63	0.6	0.6	746500	0.6
CNTY.US	Century Casinos Inc	20260717	1.23	1.25	1.14	1.18	89628	1.18	down	down	correct
CNXC.US	Concentrix Corporation	20260717	25.34	26.155	24.36	24.43	1072500	24.0291	down	down	correct
CNXN.US	PC Connection Inc	20260717	77.8	79.05	77.8	78.97	80000	78.97	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260717	72.26	75.07	71.54	73.18	847700	73.18	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260717	0.95	0.98	0.95	0.95	12100	0.95
CODA.US	Coda Octopus Group Inc	20260717	9.95	10.185	9.8572	10.02	61000	10.02	up	up	correct
CODX.US	Co	20260717	2.45	2.54	2.37	2.46	65288	2.46	up	up	correct
COF.US	PN	20260717	15.44	15.52	15.44	15.5	16441	15.5	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260717	34.34	34.485	33.74	33.93	129778	33.93	down	down	correct
COGT.US	Cogent Biosciences Inc	20260717	37.42	39.39	37.07	39.08	1914572	39.08	up	up	correct
COHR.US	Coherent Inc	20260717	264.84	285.34	255.14	277.6	5956400	277.6	up	up	correct
COHU.US	Cohu Inc	20260717	48.33	51.78	46.05	51.19	1008700	51.19	up	up	correct
COIN.US	Coinbase Global Inc	20260717	153.36	160.8	152.58	157.12	6487100	157.12	up	up	correct
COKE.US	Coca	20260717	183.85	184.78	179.12	180.74	367500	180.4868	down	down	correct
COLB.US	Columbia Banking System Inc	20260717	33.4	33.65	32.96	33.24	3224000	33.24	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260717	36	36.9327	35.5	36.08	316576	36.08	up	up	correct
COLM.US	Columbia Sportswear Company	20260717	64.35	65.4	63.17	63.5	443800	63.5	down	down	correct
COMS.US	COMSovereign Holding Corp	20260717	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	20260717	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260717	5.56	6.08	5.5	5.81	65300	5.81	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260717	88.5	91.45	87.22	90.52	1893000	90.52	up	up	correct
COST.US	Costco Wholesale Corporation	20260717	961.52	964.33	933.76	940.87	2508007	939.3765	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260717	15.28	15.98	15.28	15.89	3600	15.89	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260717	7.72	7.82	6.72	6.84	239781	5.398	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260717	0.418	0.418	0.363	0.397	461900	0.397	down	down	correct
CPRDX.US	CPRDX	20260717	11.29	11.29	11.29	11.29	0	11.29
CPREX.US	CPREX	20260717	11.29	11.29	11.29	11.29	0	11.29
CPRSX.US	CPRSX	20260717	11.29	11.29	11.29	11.29	0	11.29
CPRT.US	Copart Inc	20260717	28.65	28.76	27.36	27.61	12760000	27.61	down	down	correct
CPRTX.US	CPRTX	20260717	11.28	11.28	11.28	11.28	0	11.28
CPRX.US	Catalyst Pharmaceuticals Inc	20260717	31.49	31.49	31.49	31.49	0	31.49
CPSH.US	CPS Technologies Corporation	20260717	4.3	4.56	4.26	4.36	366800	4.36	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260717	9.18	9.6	9.03	9.09	15100	9.09	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260717	13	13.28	13	13.07	256600	13.07	up	up	correct
CRAI.US	CRA International Inc	20260717	176.35	179.62	170.23	171.46	149900	171.46	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260717	8.63	9.15	8.5	9.01	215800	9.01	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260717	1.62	1.69	1.6	1.65	1447861	1.65	up	up	correct
CRCT.US	Cricut Inc	20260717	4.7	4.77	4.585	4.63	527469	4.63	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260717	0.9	0.92	0.86	0.88	2134900	0.88	down	down	correct
CRDFX.US	CRDFX	20260717	22.26	22.26	22.26	22.26	0	22.26
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260717	22.25	22.25	22.25	22.25	0	22.25
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260717	1.28	1.28	1.18	1.21	1416000	1.21	down	up	incorrect
CRDLX.US	CRDLX	20260717	22.25	22.25	22.25	22.25	0	22.25
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260717	22.26	22.26	22.26	22.26	0	22.26
CREDX.US	CREDX	20260717	8	8	8	8	0	8
CREG.US	China Recycling Energy Corporation	20260717	1.5	1.5	1.36	1.42	79221	1.42	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260717	10.67	10.89	10.59	10.74	155100	10.74	up	up	correct
CREX.US	Creative Realities Inc	20260717	3.37	3.5	3.34	3.46	30500	3.46	up	up	correct
CRIS.US	Curis Inc	20260717	4.9	4.9	4.5	4.63	25300	4.63	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260717	0.011	0.011	0.011	0.011	0	0.011
CRMD.US	CorMedix Inc	20260717	8.14	8.53	8.14	8.42	694300	8.42	up	up	correct
CRMT.US	America's Car	20260717	3.96	4.46	3.66	3.77	498600	3.77	down	down	correct
CRNC.US	Cerence Inc	20260717	8.81	9.49	8.37	8.63	1465000	8.63	down	down	correct
CRNT.US	Ceragon Networks Ltd	20260717	2.14	2.205	2.095	2.17	379587	2.17	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260717	83.86	83.975	83.81	83.86	5373700	83.86
CRON.US	Cronos Group Inc	20260717	2.73	2.8	2.72	2.79	745900	2.79	up	up	correct
CROX.US	Crocs Inc	20260717	136.63	140.42	136.6	137.13	652200	137.13	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260717	47.47	48.62	47.09	47.78	1620300	47.78	up	up	correct
CRSR.US	Corsair Gaming Inc	20260717	9.09	9.925	9.02	9.75	1562000	9.75	up	up	correct
CRTD.US	Creatd Inc	20260717	5.15	5.15	5.15	5.15	0	5.15
CRTO.US	Criteo S.A	20260717	22.78	23.025	22.2	22.48	341200	22.48	down	down	correct
CRUS.US	Cirrus Logic Inc	20260717	134.02	138.59	134.02	137.98	688200	137.98	up	up	correct
CRVL.US	CorVel Corporation	20260717	62.11	64	60.96	61.7	152700	61.7	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260717	13.98	15.2	13.9	14.9	780700	14.9	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260717	200.4	209.5	199.52	203.08	9102630	203.08	up	up	correct
CRWS.US	Crown Crafts Inc	20260717	2.96	3	2.9	2.99	75600	2.99	up	up	correct
CSBR.US	Champions Oncology Inc	20260717	5.97	6.13	5.97	6.13	11900	6.13	up	down	incorrect
CSCO.US	Cisco Systems Inc	20260717	109.15	113.23	108.91	111.94	28459500	111.94	up	down	incorrect
CSGP.US	CoStar Group Inc	20260717	30.64	31.01	29.59	29.78	5898200	29.78	down	down	correct
CSIQ.US	Canadian Solar Inc	20260717	14.35	15.45	14.2	14.95	2582000	14.95	up	up	correct
CSPI.US	CSP Inc	20260717	8	8.2	7.98	8.16	11100	8.16	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260717	20.3	20.46	20.14	20.2	197700	20.2	down	up	incorrect
CSTE.US	Caesarstone Ltd	20260717	2.41	2.4591	2.27	2.29	66303	2.29	down	down	correct
CSTL.US	Castle Biosciences Inc	20260717	23.79	24.335	23.585	24.16	242900	24.16	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20260717	24.21	24.41	24.11	24.3	927000	24.3	up	up	correct
CSX.US	CSX Corporation	20260717	51	51.29	50.31	50.75	17452900	50.75	down	down	correct
CTAS.US	Cintas Corporation	20260717	207.17	209.72	201.56	204.45	3134400	204.45	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260717	76.2	76.62	74.02	74.93	144000	74.93	down	up	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20260717	4.55	4.66	4.54	4.62	680764	4.62	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260717	3.65	3.69	3.52	3.62	3666900	3.62	down	down	correct
CTRE.US	CareTrust REIT Inc	20260717	42.2	43.1	42.08	42.88	2994300	42.88	up	up	correct
CTRM.US	Castor Maritime Inc	20260717	1.96	1.99	1.83	1.98	83900	1.98	up	up	correct
CTRN.US	Citi Trends Inc	20260717	63.57	65.29	62.46	64.21	107000	64.21	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260717	44.66	45.49	43.63	44.77	10117300	44.77	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20260717	0.355	0.375	0.35	0.36	78000	0.36	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20260717	0.51	0.514	0.49	0.496	286600	0.496	down	down	correct
CUE.US	Cue Biopharma Inc	20260717	26.86	31.52	25.7	31.16	122644	31.16	up	up	correct
CUEN.US	Cuentas Inc	20260717	0.322	0.322	0.322	0.322	0	0.322
CULL.US	Cullman Bancorp Inc. Common Stock	20260717	16.02	16.24	16	16	19130	16	down	down	correct
CURI.US	CuriosityStream Inc	20260717	2.59	2.68	2.56	2.56	277400	2.56	down	down	correct
CVBF.US	CVB Financial Corp	20260717	23.13	23.25	22.65	22.82	1852800	22.82	down	down	correct
CVCO.US	Cavco Industries Inc	20260717	577.28	588.49	562.2	566.22	80400	566.22	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260717	4.59	4.71	4.42	4.53	302800	4.53	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20260717	47.57	48.16	46.49	47.34	177100	47.34	down	down	correct
CVLT.US	Commvault Systems Inc	20260717	146.83	150.78	146.75	147.81	497800	147.81	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260717	5.35	5.42	4.91	4.91	276100	4.91	down	down	correct
CVV.US	CVD Equipment Corporation	20260717	7.03	7.61	6.71	7.12	152300	7.12	up	up	correct
CWBC.US	Community West Bancshares	20260717	27.78	28.07	26.9	27.16	287900	27.16	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260717	29.47	29.61	29.07	29.17	147375	29.17	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20260717	99.64	101.32	94.51	95.7	600400	95.7	down	down	correct
CXDO.US	Crexendo Inc	20260717	7.62	7.98	7.57	7.66	426900	7.66	up	up	correct
CYAN.US	Cyanotech Corporation	20260717	0.53	0.53	0.53	0.53	0	0.53
CYCN.US	Cyclerion Therapeutics Inc	20260717	3.6	3.67	3.573	3.64	18100	3.64	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260717	16.22	16.89	16.16	16.51	702100	16.51	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20260717	78.99	82.58	78.27	80.18	1588500	80.18	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260717	23.76	23.95	23.16	23.34	79000	23.34	down	down	correct
CZR.US	Caesars Entertainment Inc	20260717	29.93	30.005	29.75	29.86	4965600	29.86	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260717	23.39	23.53	23.01	23.25	35900	23.25	down	down	correct
DAKT.US	Daktronics Inc	20260717	19.21	19.46	18.98	19.12	324900	19.12	down	up	incorrect
DARE.US	Daré Bioscience Inc	20260717	1.95	1.98	1.9	1.96	100900	1.96	up	up	correct
DBGI.US	Digital Brands Group Inc	20260717	0.0168	0.017	0.0151	0.0159	1075200	0.636	down	down	correct
DBVT.US	DBV Technologies S.A	20260717	15.05	15.365	14.25	14.7	566200	14.7	down	up	incorrect
DBX.US	Dropbox Inc	20260717	30.5	30.94	30.36	30.62	3405500	30.62	up	down	incorrect
DCBO.US	Docebo Inc	20260717	19.4	20.89	19.4	20.38	253755	20.38	up	down	incorrect
DCGO.US	DocGo Inc	20260717	0.65	0.677	0.624	0.651	646400	0.651	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20260717	40.8	40.99	39.89	40.32	383600	40.32	down	down	correct
DCTH.US	Delcath Systems Inc	20260717	12.52	13.05	12.32	12.81	369300	12.81	up	up	correct
DDOG.US	Datadog Inc	20260717	255.9	264.475	248.61	258.69	3509000	258.69	up	up	correct
DFH.US	Dream Finders Homes Inc	20260717	16.44	16.98	15.73	15.84	498383	15.84	down	down	correct
DGICA.US	Donegal Group Inc	20260717	18.71	19.11	18.6	18.71	76000	18.71
DGICB.US	Donegal Group Inc	20260717	22.15	22.15	22.15	22.15	1289	22.15
DGII.US	Digi International Inc	20260717	61.38	64.63	59.86	63.92	314300	63.92	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260717	0.801	0.811	0.759	0.759	377200	0.759	down	down	correct
DHC.US	Diversified Healthcare Trust	20260717	9.21	9.32	9.12	9.16	1402800	9.15	down	down	correct
DHCNI.US	DHCNI	20260717	18.1	18.46	18.1	18.46	10900	18.46	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260717	18.52	18.7	18.52	18.7	553	18.7	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260717	4.61	4.75	4.58	4.59	59200	4.59	down	down	correct
DIOD.US	Diodes Incorporated	20260717	84.83	89.68	82	87.02	868500	87.02	up	up	correct
DJCO.US	Daily Journal Corporation	20260717	585.79	602.61	580.55	593.13	25200	593.13	up	down	incorrect
DKNG.US	DraftKings Inc	20260717	24.32	25.015	24.06	24.94	12735500	24.94	up	up	correct
DLHC.US	DLH Holdings Corp	20260717	5.52	5.54	5.31	5.5	11400	5.5	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260717	14.11	14.575	13.83	14.48	1949181	14.48	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260717	1.1	1.12	1.07	1.08	6800	1.08	down	down	correct
DLTH.US	Duluth Holdings Inc	20260717	4.25	4.365	4.23	4.27	52800	4.27	up	up	correct
DLTR.US	Dollar Tree Inc	20260717	128.99	133.26	125.58	125.94	2451000	125.94	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260717	7.21	7.51	6.61	7.3	199800	7.3	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260717	27.4	27.4	27.2	27.25	315906	27.25	down	down	correct
DMRC.US	Digimarc Corporation	20260717	5.89	6.34	5.89	5.99	142321	5.99	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260717	22.69	23.8	22.58	23.29	1611400	23.29	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260717	3.43	3.48	3.29	3.3	2234700	3.3	down	down	correct
DOCU.US	DocuSign Inc	20260717	52.89	54.5	52.16	52.74	3236600	52.74	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260717	0.915	0.9982	0.9	0.948	4600	0.948	up	up	correct
DOMO.US	Domo Inc	20260717	3.23	3.5	3.005	3.48	1624800	3.48	up	up	correct
DORM.US	Dorman Products Inc	20260717	141.6	145.66	139.99	141.97	245600	141.97	up	up	correct
DOX.US	Amdocs Limited	20260717	53.27	53.82	52.51	52.63	1053900	52.63	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260717	4.56	4.64	4.53	4.63	14400	4.63	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260717	4.07	4.265	4	4.19	603940	4.19	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260717	15.347	15.69	15.261	15.687	5500	15.5165	up	up	correct
DRIO.US	DarioHealth Corp	20260717	7.02	7.02	6.75	6.8141	1655	6.8141	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260717	1.28	1.33	1.25	1.33	26200	1.33	up	down	incorrect
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260717	0.0089	0.0116	0.0089	0.0116	300	0.0116	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20260717	15.33	15.76	15.185	15.22	607800	15.22	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20260717	10.15	10.16	10.11	10.16	42400	10.16	up	up	correct
DSGN.US	Design Therapeutics Inc	20260717	12.29	12.917	12.19	12.57	468200	12.57	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260717	75.39	76.42	73.47	74.16	537400	74.16	down	down	correct
DSP.US	Viant Technology Inc	20260717	11.92	12.03	11.32	11.5	245514	11.5	down	down	correct
DSWL.US	Deswell Industries Inc	20260717	3.61	3.75	3.56	3.58	11200	3.58	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20260717	8.17	8.35	7.84	7.87	300700	7.87	down	down	correct
DTSS.US	Datasea Inc	20260717	0.805	0.822	0.8	0.812	7992	0.812	up	up	correct
DTST.US	Data Storage Corporation	20260717	3.37	3.37	3.26	3.34	10500	3.34	down	down	correct
DUO.US	Fangdd Network Group Ltd	20260717	0.58	0.58	0.548	0.551	30900	0.551	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260717	131.55	135.819	130.755	133.85	1107700	133.85	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260717	8.12	8.48	8.06	8.21	494503	8.21	up	up	correct
DWSN.US	Dawson Geophysical Company	20260717	4.25	4.57	4.16	4.48	125000	4.48	up	up	correct
DXCM.US	DexCom Inc	20260717	77.86	78.01	75.95	76.65	5070000	76.65	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20260717	0.62	0.64	0.62	0.64	24400	0.64	up	up	correct
DXPE.US	DXP Enterprises Inc	20260717	163.99	171.76	161.23	167.98	97100	167.98	up	up	correct
DXYN.US	The Dixie Group Inc	20260717	0.41	0.41	0.41	0.41	5000	0.41
DYAI.US	Dyadic International Inc	20260717	1.17	1.31	1.17	1.26	136000	1.26	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260717	22.16	23.8	22.03	23.74	1537900	23.74	up	up	correct
EA.US	Electronic Arts Inc	20260717	209.19	209.19	208.8	208.9	3883800	208.9	down	down	correct
EBAY.US	eBay Inc	20260717	110.73	112.28	109.85	112.06	5099000	112.06	up	up	correct
EBC.US	Eastern Bankshares Inc	20260717	23.26	23.3	22.805	23	2381700	23	down	down	correct
EBET.US	Esports Technologies Inc	20260717	0.0002	0.0002	0.0002	0.0002	1898	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260717	23.87	24.06	23.14	23.23	37700	23.23	down	down	correct
EBON.US	Ebang International Holdings Inc	20260717	2.01	2.105	2.01	2.03	2400	2.03	up	up	correct
ECHO.US	Echo Global Logistics Inc	20260717	90.79	93.43	89.15	92	5872400	92	up	up	correct
ECOR.US	electroCore Inc	20260717	5.69	6.25	5.63	5.88	38800	5.88	up	up	correct
ECPG.US	Encore Capital Group Inc	20260717	91.09	92.05	89.83	91.33	160600	91.33	up	up	correct
EDAP.US	EDAP TMS S.A	20260717	5.51	5.51	5.35	5.435	34383	5.435	down	down	correct
EDIT.US	Editas Medicine Inc	20260717	2.8	3.025	2.77	2.98	1749400	2.98	up	up	correct
EDRY.US	EuroDry Ltd	20260717	22.35	22.61	21.43	22.11	32168	22.11	down	down	correct
EDSA.US	Edesa Biotech Inc	20260717	6.66	6.79	6.5	6.6	39300	6.6	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260717	0.955	1	0.942	0.942	3600	0.942	down	down	correct
EDUC.US	Educational Development Corporation	20260717	1.5	1.52	1.47	1.47	620100	1.47	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260717	81	81.74	79.75	81.34	448700	81.34	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260717	2.53	2.8	2.355	2.52	27600	2.52	down	down	correct
EFOI.US	Energy Focus Inc	20260717	2.8656	2.984	2.8397	2.903	7672	2.903	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260717	67.99	68.45	66.94	67.39	321100	67.39	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260717	0.0006	0.0006	0.0006	0.0006	0	0.0006
EGAN.US	eGain Corporation	20260717	6.5	6.695	6.5	6.57	107925	6.57	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260717	27.55	27.58	27.06	27.39	286700	27.39	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260717	30.4658	30.4658	30.4658	30.4658	10	30.4658
EGRX.US	Eagle Pharmaceuticals Inc	20260717	0.595	0.595	0.595	0.595	0	0.595
EH.US	EHang Holdings Limited	20260717	5.25	5.357	5.05	5.12	896600	5.12	down	down	correct
EHTH.US	eHealth Inc	20260717	1.49	1.51	1.465	1.49	131065	1.49
EIOAX.US	EIOAX	20260717	8.06	8.06	8.06	8.06	0	8.06
EIOMX.US	EIOMX	20260717	7.94	7.94	7.94	7.94	0	7.94
EJH.US	E	20260717	1.71	1.85	1.71	1.8247	5661	1.8247	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20260717	3.85	4.085	3.83	4.07	787200	4.07	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260717	11.52	13.03	11.13	12	28400	12	up	up	correct
ELSE.US	Electro	20260717	7.7	7.7	7.7	7.7	400	7.7
ELTK.US	Eltek Ltd	20260717	8.47	9.25	8.47	8.99	3100	8.99	up	up	correct
ELYS.US	Elys Game Technology Corp	20260717	0.0001	0.0001	0.0001	0.0001	200	0.0001
EML.US	The Eastern Company	20260717	26.19	26.4	25.53	25.53	7200	25.53	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260717	4.72	4.99	4.32	4.68	118200	4.68	down	down	correct
ENPH.US	Enphase Energy Inc	20260717	40.4	42.54	39.6	41.57	4517100	41.57	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260717	0.281	0.289	0.272	0.283	195700	0.283	up	up	correct
ENSG.US	The Ensign Group Inc	20260717	172.99	176.01	171.23	171.28	703700	171.28	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260717	13.04	13.85	13.035	13.74	189866	13.74	up	up	correct
ENTG.US	Entegris Inc	20260717	127.8	139.97	126.79	138.74	4454600	138.74	up	up	correct
ENTX.US	Entera Bio Ltd	20260717	1.965	2.05	1.96	1.98	247115	1.98	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260717	1.44	1.44	1.3	1.34	176200	1.34	down	down	correct
ENVX.US	Enovix Corporation	20260717	4.57	4.875	4.55	4.72	5981200	4.72	up	up	correct
EOLS.US	Evolus Inc	20260717	5.53	5.79	5.52	5.73	458000	5.73	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260717	3.82	4.34	3.733	4.13	28231000	4.13	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260717	5.5	5.675	5.42	5.52	125979	5.52	up	down	incorrect
EQ.US	Equillium Inc	20260717	2.46	2.64	2.36	2.59	439000	2.59	up	down	incorrect
EQBK.US	Equity Bancshares Inc	20260717	51.2	51.73	50.2	50.44	165600	50.44	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20260717	1005.66	1024.01	993.92	1020	567900	1020	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260717	18.96	19.85	18.13	19.17	6704400	19.17	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260717	9.83	9.95	9.78	9.82	17534000	9.82	down	down	correct
ERIE.US	Erie Indemnity Company	20260717	227.77	235	225.8	227.31	386900	227.31	down	down	correct
ERII.US	Energy Recovery Inc	20260717	8.68	8.97	8.52	8.62	741300	8.62	down	down	correct
ESCA.US	Escalade Incorporated	20260717	19.31	19.58	19.115	19.24	25146	19.24	down	down	correct
ESEA.US	Euroseas Ltd	20260717	71.61	71.61	68.82	69.23	49941	69.23	down	down	correct
ESLT.US	Elbit Systems Ltd	20260717	734.85	753.3	730	741.55	69900	741.55	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260717	124.31	125.47	122.48	123.26	199600	123.26	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260717	31.05	31.05	30.86	31	1500	31	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260717	91.35	92.86	89.59	92.58	464500	92.58	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260717	37.22	42.65	37	42.32	1279000	42.32	up	up	correct
ETSY.US	Etsy Inc	20260717	83	84.846	82.71	84.1	1925241	84.1	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260717	11.7	12.145	11.45	12.04	140500	12.04	up	up	correct
EVER.US	EverQuote Inc	20260717	25.87	26.515	25.37	26.16	775200	26.16	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260717	0.008	0.008	0.008	0.008	12100	0.008
EVGN.US	Evogene Ltd	20260717	0.59	0.68	0.57	0.63	897600	0.63	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260717	1.7	1.76	1.68	1.68	2066600	1.68	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260717	5.7	5.755	5.6	5.66	1478200	5.66	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260717	0.076	0.076	0.076	0.076	0	0.076
EVOL.US	Evolving Systems Inc	20260717	0.6	0.6	0.6	0.6	0	0.6
EWBC.US	East West Bancorp Inc	20260717	134.75	135.65	133.49	134.52	715500	134.52	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20260717	38.6	40.4	37.25	39.76	744700	39.76	up	up	correct
EXC.US	Exelon Corporation	20260717	47.56	47.73	46.17	46.26	6194400	46.26	down	down	correct
EXEL.US	Exelixis Inc	20260717	55	56.1	54.75	55.92	2555500	55.92	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260717	1.78	1.84	1.75	1.83	617000	1.83	up	up	correct
EXLS.US	ExlService Holdings Inc	20260717	28.64	29.01	27.83	28.16	2592600	28.16	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260717	180.44	183.52	180.44	182.8	2731200	182.8	up	up	correct
EXPE.US	Expedia Group Inc	20260717	269.31	273	264.6	268.77	1596700	268.77	down	down	correct
EXPO.US	Exponent Inc	20260717	64.14	65.57	62.8	62.88	416800	62.88	down	down	correct
EXTR.US	Extreme Networks Inc	20260717	29.17	30.695	28.79	30.34	2007412	30.34	up	up	correct
EYE.US	National Vision Holdings Inc	20260717	20.69	21.52	20.535	20.73	1483300	20.73	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260717	34.945	34.945	34.945	34.945	524	34.945
EYES.US	Second Sight Medical Products Inc	20260717	26.2	26.33	26.2	26.3	800	26.3	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260717	12.76	13.69	12.61	13.3	1283900	13.3	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260717	1.17	1.19	1.094	1.11	79800	1.11	down	down	correct
EZPW.US	EZCORP Inc	20260717	31.99	32.62	31.33	32.09	578100	32.09	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260717	22.06	22.78	21.96	22.35	2050352	22.35	up	up	correct
FAMI.US	Farmmi Inc	20260717	0.19	0.19	0.18	0.19	548200	0.19
FANG.US	Diamondback Energy Inc	20260717	193.04	196.1	192.3	195.54	2017400	195.54	up	up	correct
FAST.US	Fastenal Company	20260717	46.9	47.1	45.26	45.49	10960200	45.49	down	down	correct
FATE.US	Fate Therapeutics Inc	20260717	2.66	2.935	2.6	2.78	1692627	2.78	up	up	correct
FB.US	Meta Platforms Inc.	20260717	44.51	44.63	44.501	44.587	2100	44.587	up	up	correct
FBIO.US	Fortress Biotech Inc	20260717	3.35	3.48	3.3	3.36	303800	3.36	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260717	18.5	18.78	18.5	18.71	6800	18.71	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260717	65.78	66.77	64.85	65.7	77400	65.7	down	down	correct
FBNC.US	First Bancorp	20260717	65.74	66.05	64.1	64.43	245212	64.43	down	down	correct
FBRT.US	PE	20260717	19.32	19.43	19.3025	19.33	13315	19.33	up	up	correct
FBRX.US	Forte Biosciences Inc	20260717	43.35	50	42	48.86	595800	48.86	up	up	correct
FCAP.US	First Capital Inc	20260717	62.78	62.85	60.58	61.28	13600	61.28	down	down	correct
FCBC.US	First Community Bankshares Inc	20260717	45.35	45.58	44.3	44.92	78200	44.92	down	down	correct
FCCO.US	First Community Corporation	20260717	33.28	33.44	32.22	32.71	45000	32.71	down	down	correct
FCEL.US	FuelCell Energy Inc	20260717	17.04	19.24	16.51	18.5	12757100	18.5	up	up	correct
FCFS.US	FirstCash Inc	20260717	213.17	215.52	210.63	213.61	289800	213.61	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260717	2137.1699	2151.3701	2107.1201	2122.1299	71300	2122.1299	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260717	20.319	20.44	20.25	20.44	35500	20.44	up	up	correct
FCREX.US	FCREX	20260717	11.79	11.79	11.79	11.79	0	11.79
FCRIX.US	FCRIX	20260717	11.84	11.84	11.84	11.84	0	11.84
FCRUX.US	FCRUX	20260717	11.77	11.77	11.77	11.77	0	11.77
FCUV.US	Focus Universal Inc. Common Stock	20260717	2.86	2.955	2.67	2.71	19510	2.71	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260717	52.61	52.61	51	52.47	8300	52.47	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260717	10.51	11.28	10.29	10.99	598500	10.99	up	up	correct
FDUS.US	Fidus Investment Corporation	20260717	20.59	20.78	20.2	20.36	249400	20.36	down	down	correct
FECAX.US	FECAX	20260717	22.04	22.04	22.04	22.04	0	22.04
FEIM.US	Frequency Electronics Inc	20260717	55.41	67.38	54.01	65.9	566200	65.9	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260717	106.83	108.25	105.49	105.66	272900	105.66	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260717	3.13	3.16	2.895	3.01	37600	3.01	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260717	10.24	10.79	10.12	10.5	186784	10.5	up	down	incorrect
FFBC.US	First Financial Bancorp	20260717	36.08	36.15	35.59	35.72	3379500	35.72	down	up	incorrect
FFBW.US	FFBW Inc	20260717	16.52	16.75	16.483	16.645	2600	16.645	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20260717	36.29	36.36	35.16	35.32	1291900	35.32	down	down	correct
FFIV.US	F5 Networks Inc	20260717	395.12	413.54	391.97	409.1	461600	409.1	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260717	10.11	10.27	9.85	9.98	53800	9.98	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20260717	20.02	20.02	20.02	20.02	0	20.02
FHB.US	First Hawaiian Inc	20260717	29.56	29.68	29.17	29.29	2537700	29.29	down	down	correct
FHN.US	PF	20260717	17.44	17.44	17.26	17.3444	3934	17.3444	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260717	4.95	5.28	4.86	5.19	408287	5.19	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260717	39.83	39.94	38.86	39.18	1659700	39.18	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260717	14.03	14.43	13.82	13.82	18567	13.82	down	down	correct
FISI.US	Financial Institutions Inc	20260717	39.71	40.37	39.13	39.32	111700	39.32	down	down	correct
FISV.US	Fiserv Inc	20260717	51.44	52.23	50.26	50.63	6042200	50.63	down	down	correct
FITB.US	Fifth Third Bancorp	20260717	58.93	58.93	55	58.01	11587400	58.01	down	down	correct
FITBI.US	Fifth Third Bancorp	20260717	25.355	25.42	25.3	25.35	25366	25.35	down	down	correct
FITBO.US	Fifth Third Bancorp	20260717	18.07	18.07	17.9747	18.05	25723	18.05	down	down	correct
FITBP.US	Fifth Third Bancorp	20260717	23.07	23.155	22.8868	22.94	13558	22.94	down	down	correct
FIVE.US	Five Below Inc	20260717	195.51	203.96	193.93	202.63	2376600	202.63	up	up	correct
FIVN.US	Five9 Inc	20260717	24.755	26.18	24.69	25.58	1786200	25.58	up	up	correct
FIZZ.US	National Beverage Corp	20260717	32.53	32.69	30.78	31.07	389600	31.07	down	down	correct
FKWL.US	Franklin Wireless Corp	20260717	2.35	2.37	2.34	2.37	3800	2.37	up	down	incorrect
FLEX.US	Flex Ltd	20260717	116.31	120.24	111.38	119.25	5220300	119.25	up	down	incorrect
FLGT.US	Fulgent Genetics Inc	20260717	20.37	20.56	20.09	20.16	161400	20.16	down	up	incorrect
FLL.US	Full House Resorts Inc	20260717	2.51	2.54	2.39	2.4	72700	2.4	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260717	13.77	14.54	13.23	14.07	8796100	14.07	up	up	correct
FLNT.US	Fluent Inc	20260717	3.61	3.75	3.54	3.73	11000	3.73	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260717	0.702	0.702	0.663	0.663	49700	0.663	down	down	correct
FLWS.US	1	20260717	4	4.16	3.98	4.11	202600	4.11	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260717	24.985	25	24.967	24.967	3400	24.967	down	down	correct
FLXS.US	Flexsteel Industries Inc	20260717	72.62	73.95	72.13	72.98	25638	72.98	up	down	incorrect
FLYW.US	Flywire Corporation	20260717	18.28	18.68	17.975	18.13	1873000	18.13	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20260717	31.06	31.595	30.055	30.57	48614	30.57	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20260717	50.12	50.49	48.95	49.23	137474	49.23	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20260717	14.79	14.91	14.53	14.64	430900	14.64	down	down	correct
FNKO.US	Funko Inc	20260717	5.76	5.9	5.7	5.82	381900	5.82	up	up	correct
FNLC.US	The First Bancorp Inc	20260717	34.8	35.34	34.11	34.51	35300	34.51	down	down	correct
FNWB.US	First Northwest Bancorp	20260717	12.23	12.52	12.12	12.17	28937	12.17	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260717	36.38	36.38	36.1	36.29	7300	36.29	down	down	correct
FORA.US	Forian Inc	20260717	2.61	2.61	2.45	2.56	99462	2.56	down	down	correct
FORM.US	FormFactor Inc	20260717	100	108	97.28	105.57	1795100	105.57	up	up	correct
FORR.US	Forrester Research Inc	20260717	10.48	10.57	10.05	10.32	73700	10.32	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20260717	106.81	108	106.81	108	101	108	up	up	correct
FOSL.US	Fossil Group Inc	20260717	4.14	4.19	4.04	4.14	405671	4.14
FOX.US	Fox Corporation	20260717	51.19	51.72	50.775	51.63	1027400	51.63	up	up	correct
FOXA.US	Fox Corporation	20260717	57.39	57.67	56.33	57.62	6975200	57.62	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260717	19.01	19.98	18.68	19.02	514200	19.02	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260717	63	63.09	61.36	62.58	44900	62.58	down	down	correct
FRBA.US	First Bank	20260717	18.16	18.45	17.78	17.86	83000	17.86	down	down	correct
FRHC.US	Freedom Holding Corp	20260717	147.81	153.9	147.81	152.69	107100	152.69	up	up	correct
FRME.US	First Merchants Corporation	20260717	45	45.31	44.21	44.59	456100	44.59	down	down	correct
FROG.US	JFrog Ltd	20260717	83.26	88.61	83.07	88.54	2017400	88.54	up	down	incorrect
FROPX.US	FROPX	20260717	14.31	14.31	14.31	14.31	0	14.31
FRPH.US	FRP Holdings Inc	20260717	24.57	24.82	23.9	24.03	62000	24.03	down	down	correct
FRPT.US	Freshpet Inc	20260717	56.41	57.78	54.47	56.64	1163700	56.64	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20260717	10.79	11.055	10.72	10.89	14934300	10.89	up	up	correct
FRST.US	Primis Financial Corp	20260717	16.15	16.39	16	16.16	145700	16.16	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260717	1.4	1.415	1.37	1.39	33600	1.39	down	down	correct
FSBC.US	Five Star Bancorp	20260717	49.11	49.47	48.375	48.81	96933	48.81	down	down	correct
FSBW.US	FS Bancorp Inc	20260717	44.85	45.85	43.7	44.03	15540	44.03	down	down	correct
FSEA.US	First Seacoast Bancorp	20260717	16.88	16.89	16.86	16.89	8117	16.89	up	up	correct
FSLR.US	First Solar Inc	20260717	207.15	215.94	203.77	211.99	2320200	211.99	up	up	correct
FSTR.US	L.B. Foster Company	20260717	41.78	42.62	41.57	41.93	43600	41.93	up	up	correct
FSV.US	FirstService Corporation	20260717	150.17	152.24	147.7	148.46	88000	148.46	down	down	correct
FTCI.US	FTC Solar Inc	20260717	4.2	4.27	3.7	3.85	395500	3.85	down	down	correct
FTDR.US	Frontdoor Inc	20260717	75.11	76.2	74.71	75.69	364500	75.69	up	up	correct
FTEK.US	Fuel Tech Inc	20260717	1.52	1.55	1.5	1.53	77150	1.53	up	up	correct
FTFT.US	Future FinTech Group Inc	20260717	1.41	1.44	1.32	1.37	77800	1.37	down	down	correct
FTHM.US	Fathom Holdings Inc	20260717	0.9105	0.9105	0.86	0.8651	98674	0.8651	down	up	incorrect
FTNT.US	Fortinet Inc	20260717	160.5	163.83	158.93	161.61	5651600	161.61	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260717	8.72	8.72	8.67	8.689	79200	8.689	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260717	3.47	3.785	3.46	3.65	2304800	3.65	up	up	correct
FULT.US	Fulton Financial Corporation	20260717	25.01	25.21	24.59	24.79	3562300	24.79	down	down	correct
FULTP.US	Fulton Financial Corporation	20260717	18	18	17.86	18	9500	18
FUNC.US	First United Corporation	20260717	45.48	46.25	43.59	45.35	21600	45.09	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260717	9.79	9.92	9.79	9.92	14900	9.92	up	up	correct
FUSB.US	First US Bancshares Inc	20260717	16.54	16.74	16.5	16.5	2100	16.5	down	down	correct
FUTU.US	Futu Holdings Limited	20260717	93.72	96.603	92.541	95.1	1521300	95.1	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20260717	18.14	18.365	17.63	17.82	104400	17.82	down	down	correct
FWONA.US	Formula One Group	20260717	91.87	94.04	91.69	93.88	178000	93.88	up	down	incorrect
FWONK.US	Formula One Group	20260717	99.07	102.298	98.66	102.2	2777300	102.2	up	up	correct
FWRD.US	Forward Air Corporation	20260717	13.41	13.8	13.29	13.75	522100	13.75	up	down	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260717	11.95	12.73	11.95	12.45	1324000	12.45	up	down	incorrect
FXNC.US	First National Corporation	20260717	30.08	30.63	28.32	29.51	46300	29.51	down	down	correct
GABC.US	German American Bancorp Inc	20260717	48.85	49.27	48.14	48.57	181663	48.57	down	down	correct
GAIA.US	Gaia Inc	20260717	2.05	2.08	2.01	2.03	48600	2.03	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260717	16.8	16.92	16.49	16.54	145700	16.4574	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260717	23.921	23.97	23.921	23.95	4000	23.95	up	up	correct
GALT.US	Galectin Therapeutics Inc	20260717	4.21	4.42	4.14	4.18	413700	4.18	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260717	1.77	1.855	1.75	1.8	336459	1.8	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260717	0.35	0.361	0.346	0.35	502400	0.35
GANX.US	Gain Therapeutics Inc	20260717	1.65	1.72	1.6	1.71	503233	1.71	up	up	correct
GASS.US	StealthGas Inc	20260717	8.63	8.75	8.41	8.53	90687	8.53	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260717	53.91	54.36	53.01	53.57	1392300	53.57	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260717	13.33	13.42	13.02	13.06	790000	13.06	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260717	27.38	27.75	27.38	27.38	2200	27.38
GBNY.US	Generations Bancorp NY Inc	20260717	15.15	15.15	15.15	15.15	0	15.15
GCBC.US	Greene County Bancorp Inc	20260717	33.1	33.4	32.31	32.85	25300	32.85	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260717	13.16	13.37	12.74	12.9	1246332	12.9	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260717	22.11	22.11	22.11	22.11	0	22.11
GDEV.US	Nexters Inc. Ordinary Shares	20260717	11.75	11.76	11.7	11.76	1001	11.76	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20260717	0.0036	0.0036	0.003	0.0035	14598	0.0035	down	down	correct
GDRX.US	GoodRx Holdings Inc	20260717	3.08	3.175	3.05	3.14	1515600	3.14	up	up	correct
GDS.US	GDS Holdings Limited	20260717	31.34	32.15	30.4	31.16	2407000	31.16	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260717	5.65	5.93	5.65	5.79	1652900	5.79	up	up	correct
GECC.US	Great Elm Capital Corporation	20260717	5.43	5.49	5.3	5.34	44688	5.34	down	down	correct
GEG.US	Great Elm Group Inc	20260717	2.15	2.18	2.15	2.18	1500	2.18	up	up	correct
GENC.US	Gencor Industries Inc	20260717	15.95	16.59	15.86	16.06	89196	16.06	up	up	correct
GENE.US	Genetic Technologies Limited	20260717	1978.504	1982.941	1977.4	1977.4	42	1977.4	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260717	6.64	6.8	6.48	6.8	69835	6.8	up	up	correct
GERN.US	Geron Corporation	20260717	1.41	1.49	1.4	1.44	4784000	1.44	up	up	correct
GEVO.US	Gevo Inc	20260717	1.58	1.68	1.56	1.63	3229100	1.63	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260717	0.376	0.398	0.363	0.391	95600	0.391	up	down	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20260717	0.0375	0.0375	0.0375	0.0375	0	0.0375
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260717	55.86	59.013	55.17	57.48	3613400	57.48	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260717	49.42	50.01	48.45	49.94	1119400	49.94	up	up	correct
GH.US	Guardant Health Inc	20260717	152.73	157.33	149.78	155.87	1997100	155.87	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260717	28.75	30.59	27.5	28.71	637500	28.71	down	down	correct
GIGM.US	GigaMedia Limited	20260717	1.37	1.39	1.36	1.39	2600	1.39	up	up	correct
GIII.US	G	20260717	35.69	36.33	35.01	35.42	457100	35.42	down	down	correct
GILD.US	Gilead Sciences Inc	20260717	137.61	140.61	134.09	134.28	6903200	134.28	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260717	11.17	11.52	10.91	11.14	465700	11.14	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260717	1.35	1.76	1	1.12	7392300	1.12	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260717	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260717	24.09	24.09	24.09	24.09	0	24.09
GLAD.US	Gladstone Capital Corporation	20260717	20.2	20.4	19.79	19.91	184391	19.7525	down	down	correct
GLBE.US	Global	20260717	37.84	38.49	37.555	38.12	607800	38.12	up	up	correct
GLBS.US	Globus Maritime Limited	20260717	2.77	2.85	2.74	2.77	105500	2.77
GLDD.US	Great Lakes Dredge & Dock Corporation	20260717	10.05	10.05	9.77	9.83	61480	9.83	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260717	0.532	0.589	0.52	0.546	320000	0.546	up	down	incorrect
GLNG.US	Golar LNG Limited	20260717	49.54	49.85	49.07	49.65	891500	49.65	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260717	45.43	45.755	44.625	45.08	2025700	45.08	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260717	16.81	17.28	16.75	17.07	196900	17.07	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260717	23.57	23.57	23.57	23.57	0	23.57
GLSI.US	Greenwich LifeSciences Inc	20260717	18.56	18.96	15.55	16.32	333400	16.32	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260717	22.64	24.71	22.11	24.56	1220500	24.56	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260717	0.08	0.11	0.07	0.103	2700	0.103	up	down	incorrect
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260717	0.03	0.03	0.03	0.03	0	0.03
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260717	22.91	22.91	22.91	22.91	0	22.91
GNLN.US	Greenlane Holdings Inc	20260717	2.36	2.49	2.36	2.49	2900	2.49	up	up	correct
GNPX.US	Genprex Inc	20260717	7.94	7.94	7.01	7.67	376700	7.67	down	down	correct
GNSS.US	Genasys Inc	20260717	1.67	1.73	1.67	1.72	49441	1.72	up	up	correct
GNTX.US	Gentex Corporation	20260717	24.8	24.8	24.19	24.35	1799700	24.35	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260717	9.6	9.791	9.23	9.44	1883000	9.44	down	up	incorrect
GOGL.US	Golden Ocean Group Limited	20260717	25.11	25.14	24.39	25.14	4400	25.14	up	down	incorrect
GOGO.US	Gogo Inc	20260717	3.53	3.685	3.501	3.58	771400	3.58	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260717	13.15	13.24	12.965	13.1	398861	12.9975	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260717	22.915	23.084	22.915	23	2800	22.8632	up	up	correct
GOOG.US	Alphabet Inc	20260717	345.77	348.17	341.125	346.12	22023900	346.12	up	up	correct
GOOGL.US	Alphabet Inc	20260717	346	348.52	341.36	346.77	29959300	346.77	up	up	correct
GOSS.US	Gossamer Bio Inc	20260717	0.166	0.177	0.16	0.17	11563900	0.17	up	up	correct
GOVX.US	GeoVax Labs Inc	20260717	0.895	1.02	0.85	0.974	326800	0.974	up	up	correct
GP.US	GreenPower Motor Company Inc	20260717	1.59	1.63	1.51	1.52	209500	1.52	down	down	correct
GPRE.US	Green Plains Inc	20260717	17.63	19.645	17.405	19.23	5147145	19.23	up	up	correct
GPRO.US	GoPro Inc	20260717	0.668	0.689	0.658	0.66	4303200	0.66	down	down	correct
GRBK.US	Green Brick Partners Inc	20260717	75	76.23	72.46	72.75	205900	72.75	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260717	607.6	607.6	607.6	607.6	250	607.6
GREE.US	Greenidge Generation Holdings Inc	20260717	1.69	1.8	1.6801	1.745	139064	1.745	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260717	23.59	23.59	23.59	23.59	100	23.59
GRFS.US	Grifols S.A	20260717	7.28	7.36	7.22	7.27	326800	7.27	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260717	24.79	24.79	24.79	24.79	0	24.79
GRIN.US	Grindrod Shipping Holdings Ltd	20260717	31.25	31.44	31.205	31.44	700	31.44	up	up	correct
GRMN.US	Garmin Ltd	20260717	246.87	253.49	246.87	249.56	1964300	249.56	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260717	1.26	1.26	1.21	1.25	7300	1.25	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260717	0.0001	0.0001	0.0001	0.0001	105	0.0001
GROW.US	U.S. Global Investors Inc	20260717	2.92	2.96	2.9	2.95	9900	2.95	up	up	correct
GRPN.US	Groupon Inc	20260717	27.77	28.46	26.84	27.83	1780200	27.83	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260717	16.24	16.28	16.24	16.28	1070	16.28	up	up	correct
GRVY.US	Gravity Co. Ltd	20260717	62.76	63	60.82	61.98	47300	61.98	down	down	correct
GRWG.US	GrowGeneration Corp	20260717	1.41	1.46	1.4	1.43	188177	1.43	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260717	79.12	79.15	76.865	78.25	189818	78.25	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260717	55.5	57.38	54.08	54.28	358800	54.28	down	up	incorrect
GSIT.US	GSI Technology Inc	20260717	5.21	5.71	5.06	5.45	695200	5.45	up	up	correct
GSM.US	Ferroglobe PLC	20260717	3.34	3.38	3.28	3.35	695200	3.35	up	up	correct
GSRDX.US	GSRDX	20260717	7.64	7.64	7.64	7.64	0	7.64
GSREX.US	GSREX	20260717	7.64	7.64	7.64	7.64	0	7.64
GSRHX.US	GSRHX	20260717	8.14	8.14	8.14	8.14	0	8.14
GSRJX.US	GSRJX	20260717	7.65	7.65	7.65	7.65	0	7.65
GSRQX.US	GSRQX	20260717	7.82	7.82	7.82	7.82	0	7.82
GT.US	The Goodyear Tire & Rubber Company	20260717	6.99	7.32	6.97	7.29	9696300	7.29	up	down	incorrect
GTBP.US	GT Biopharma Inc	20260717	0.36	0.376	0.35	0.356	497900	0.356	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20260717	0.582	0.6	0.55	0.573	28000	0.573	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20260717	1.42	1.44	1.37	1.4	28800	1.4	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260717	31.4	32.8	31.2	32.72	3808500	32.72	up	up	correct
GTX.US	Garrett Motion Inc	20260717	30.69	32	30.08	31.77	2603500	31.77	up	up	correct
GURE.US	Gulf Resources Inc	20260717	3.34	3.72	3.34	3.72	681	3.72	up	up	correct
GWRS.US	Global Water Resources Inc	20260717	7.27	7.345	7.035	7.07	96700	7.07	down	down	correct
GYRO.US	Gyrodyne LLC	20260717	5.8	5.8	5.8	5.8	17	5.8
HAFC.US	Hanmi Financial Corporation	20260717	33.15	33.15	32.33	32.63	330739	32.63	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260717	0.57	0.59	0.56	0.56	635100	0.56	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260717	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260717	77.42	79.56	77.17	77.81	1482500	77.81	up	up	correct
HAS.US	Hasbro Inc	20260717	81.92	81.92	80.49	81.55	1710700	81.55	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260717	18.44	18.57	18.19	18.25	20527700	18.25	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20260717	20.69	20.75	20.69	20.73	7900	20.73	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20260717	16.35	16.38	16.2	16.38	64100	16.38	up	down	incorrect
HBCP.US	Home Bancorp Inc	20260717	70.78	71.195	68.76	69.31	90940	69.31	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260717	5.95	6.3206	5.95	6.23	14399	6.23	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260717	20.42	20.52	20.16	20.3	641600	20.3	down	down	correct
HBT.US	HBT Financial Inc	20260717	33.21	33.525	32.61	32.77	162900	32.77	down	down	correct
HCAT.US	Health Catalyst Inc	20260717	2.32	2.3465	2.2	2.25	557228	2.25	down	up	incorrect
HCKT.US	The Hackett Group Inc	20260717	10.36	10.64	10.24	10.34	221000	10.34	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260717	11.02	11.02	10.83	10.84	49300	10.84	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260717	24.76	25.33	24.76	25.31	572300	25.31	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260717	1.84	1.89	1.791	1.84	21600	1.84
HCWB.US	HCW Biologics Inc. Common Stock	20260717	4.01	4.18	4	4	16900	4	down	down	correct
HDSN.US	Hudson Technologies Inc	20260717	6.24	6.3	6.16	6.17	292300	6.17	down	down	correct
HELE.US	Helen of Troy Limited	20260717	28.24	28.95	27.55	28.1	380100	28.1	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260717	0.057	0.061	0.057	0.061	1900	0.061	up	up	correct
HEPS.US	D	20260717	2.85	2.99	2.85	2.87	175100	2.87	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260717	23	23	23	23	707	23
HFFG.US	HF Foods Group Inc	20260717	1.65	1.715	1.65	1.65	39800	1.65
HFWA.US	Heritage Financial Corporation	20260717	31	31.1	30.391	30.52	403701	30.52	down	down	correct
HGBL.US	Heritage Global Inc	20260717	1.28	1.28	1.23	1.23	140000	1.23	down	down	correct
HIFS.US	Hingham Institution for Savings	20260717	297.5	302.63	289.04	295.14	56200	295.14	down	up	incorrect
HIHO.US	Highway Holdings Limited	20260717	0.7822	0.81	0.75	0.7769	37947	0.7769	down	down	correct
HIMX.US	Himax Technologies Inc	20260717	12.25	13.11	12.09	12.8	1322900	12.8	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260717	2.12	2.26	2.088	2.24	611778	2.24	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260717	2.76	2.93	2.7	2.85	11505700	2.85	up	up	correct
HLIT.US	Harmonic Inc	20260717	11.89	12.43	11.75	12.03	1416100	12.03	up	up	correct
HLMN.US	Hillman Solutions Corp	20260717	8.31	8.505	7.9	8.09	1190800	8.09	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260717	84.36	87.1	84.192	85.85	590300	85.85	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260717	10.07	10.07	9.98	9.99	1600	9.99	down	down	correct
HNRG.US	Hallador Energy Company	20260717	15.73	15.99	15.4	15.98	917500	15.98	up	up	correct
HNST.US	The Honest Company Inc	20260717	3.875	3.965	3.83	3.83	1264300	3.83	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260717	14.27	14.7	13.86	14.12	38000	14.12	down	down	correct
HON.US	Honeywell International Inc	20260717	225.96	230.47	224.53	225.02	3920200	225.02	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260717	100.37	104.11	96.59	99.96	27608600	99.96	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20260717	1.15	1.15	1.15	1.15	0	1.15
HOPE.US	Hope Bancorp Inc	20260717	13.84	13.88	13.565	13.74	1070354	13.74	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20260717	0.8294	0.845	0.81	0.8193	580154	0.8193	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260717	0.368	0.382	0.34	0.368	340100	0.368
HPK.US	HighPeak Energy Inc	20260717	7.54	7.57	7.22	7.365	302100	7.365	down	down	correct
HQI.US	HireQuest Inc	20260717	12.12	12.75	12.11	12.11	8300	12.11	down	down	correct
HQY.US	HealthEquity Inc	20260717	97.45	100	96.23	97.67	778400	97.67	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260717	33.43	34.22	33.36	33.77	705300	33.77	up	up	correct
HROW.US	Harrow Health Inc	20260717	44.43	47.5	44.04	46.65	827700	46.65	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260717	0.4739	0.4999	0.4659	0.4707	1677912	0.4707	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260717	4.68	4.75	4.63	4.66	417900	4.66	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260717	1.66	1.71	1.64	1.685	72900	1.685	up	up	correct
HSIC.US	Henry Schein Inc	20260717	88.26	88.94	87.31	87.82	1167000	87.82	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260717	23.62	23.96	23.42	23.94	8674900	23.94	up	down	incorrect
HSTM.US	HealthStream Inc	20260717	28.8	29.06	28.26	28.48	132000	28.48	down	down	correct
HTHT.US	Huazhu Group Limited	20260717	42.13	42.8	41.55	41.73	1070300	41.73	down	down	correct
HTLD.US	Heartland Express Inc	20260717	15.08	15.44	14.95	15.39	1069400	15.39	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260717	2.79	2.79	2.55	2.566	3800	2.566	down	down	correct
HUBG.US	Hub Group Inc	20260717	50.56	51.62	50.56	51.22	727100	51.22	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260717	0.7813	0.8362	0.7278	0.784	29459	0.784	up	up	correct
HUIZ.US	Huize Holding Limited	20260717	1.23	1.27	1.15	1.27	60500	1.27	up	up	correct
HUMA.US	Humacyte Inc	20260717	0.653	0.67	0.64	0.665	4008300	0.665	up	up	correct
HUMAW.US	Humacyte Inc	20260717	0.0092	0.0092	0.0092	0.0092	2044	0.0092
HURC.US	Hurco Companies Inc	20260717	22.99	23.1	21.88	21.88	69700	21.88	down	down	correct
HURN.US	Huron Consulting Group Inc	20260717	118.34	121.58	114.36	114.8	317600	114.8	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260717	87.02	96.02	83.3	91.45	4603900	91.45	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260717	39.93	39.93	38.66	39.14	11600	39.14	down	down	correct
HWC.US	Hancock Whitney Corporation	20260717	78.57	79.15	77.9	78.46	1031700	78.46	down	down	correct
HWCPZ.US	HWCPZ	20260717	21.75	22.42	21.75	22.21	40300	22.21	up	up	correct
HWKN.US	Hawkins Inc	20260717	142.09	148.41	140.25	144.41	141600	144.41	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260717	0.66	0.734	0.64	0.682	33800	0.682	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260717	18.29	19.41	18.018	19.05	1773800	19.05	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260717	19.55	19.84	19.14	19.25	945200	19.25	down	up	incorrect
IBCP.US	Independent Bank Corporation	20260717	37.57	37.57	36.26	36.41	471100	36.41	down	up	incorrect
IBEX.US	IBEX Limited	20260717	35.18	36.17	35.15	35.39	80400	35.39	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260717	89.6	92.03	87.87	90.53	4448200	90.53	up	up	correct
IBOC.US	International Bancshares Corporation	20260717	77.03	77.83	75.91	76.53	343700	76.53	down	down	correct
IBRX.US	ImmunityBio Inc	20260717	7.28	7.79	7.26	7.68	9025500	7.68	up	up	correct
ICCC.US	ImmuCell Corporation	20260717	11.27	11.27	10.91	11.13	9100	11.13	down	down	correct
ICCM.US	Icecure Medical	20260717	3.61	3.65	3.5	3.65	50200	3.65	up	up	correct
ICFI.US	ICF International Inc	20260717	80.73	82.65	78.75	78.86	196794	78.86	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260717	79.01	84.76	77.32	82.87	1521400	82.87	up	up	correct
ICLR.US	ICON Public Limited Company	20260717	167	172.4	167	170	579600	170	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260717	0.88	0.88	0.8201	0.8535	27964	0.8535	down	down	correct
ICUI.US	ICU Medical Inc	20260717	159.83	162.85	157.36	157.51	213500	157.51	down	down	correct
IDCC.US	InterDigital Inc	20260717	256.69	266.25	256.18	260.45	257200	260.45	up	up	correct
IDN.US	Intellicheck Inc	20260717	3.7	3.775	3.66	3.73	240677	3.73	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260717	570.76	579.4	561.15	567.44	535600	567.44	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260717	35.19	36.73	35.11	36.01	938900	36.01	up	up	correct
IEP.US	Icahn Enterprises L.P	20260717	7.54	7.58	7.44	7.49	835000	7.49	down	down	correct
IESC.US	IES Holdings Inc	20260717	595.8	629.97	580.38	613.02	540800	613.02	up	up	correct
IFBD.US	Infobird Co. Ltd	20260717	1.2	1.21	1.1	1.15	12012	1.15	down	down	correct
IFMK.US	iFresh Inc	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260717	1.89	1.905	1.82	1.855	749200	1.855	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260717	27.63	28	27.63	27.89	46900	27.89	up	down	incorrect
IHRT.US	iHeartMedia Inc	20260717	3.83	3.91	3.73	3.83	377094	3.83
III.US	Information Services Group Inc	20260717	4.05	4.06	3.95	3.99	196700	3.99	down	up	incorrect
IIIV.US	i3 Verticals Inc	20260717	20.93	21.44	20.625	20.71	194460	20.71	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260717	1.275	1.32	1.235	1.26	2512930	1.26	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20260717	1.96	2.15	1.94	2.11	1735600	2.11	up	up	correct
ILMN.US	Illumina Inc	20260717	188.34	190.25	184.06	186.65	1251200	186.65	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260717	8.92	9.04	8.82	8.86	481300	8.76	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260717	10.35	10.35	10.35	10.35	0	10.35
IMCC.US	IM Cannabis Corp	20260717	0.133	0.145	0.133	0.144	251600	0.144	up	up	correct
IMCR.US	Immunocore Holdings plc	20260717	34.42	35.89	34.4	34.96	578206	34.96	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260717	92.84	94	89.88	90.15	101263	90.15	down	down	correct
IMMP.US	Immutep Limited	20260717	0.422	0.43	0.4022	0.4098	390151	0.4098	down	down	correct
IMMR.US	Immersion Corporation	20260717	6.5	6.68	6.36	6.64	507000	6.565	up	up	correct
IMNM.US	Immunome Inc	20260717	21.73	22.905	21.59	22.32	688500	22.32	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260717	67.14	69.54	64	68.81	197900	68.81	up	up	correct
IMRA.US	IMARA Inc	20260717	14.59	14.596	14.36	14.369	4400	14.369	down	down	correct
IMRN.US	Immuron Limited	20260717	1.12	1.22	1.081	1.21	24700	1.21	up	up	correct
IMRX.US	Immuneering Corporation	20260717	4.72	4.89	4.62	4.64	1449200	4.64	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260717	0.497	0.5	0.478	0.495	7400	0.495	down	down	correct
IMTX.US	Immatics N.V	20260717	9.19	9.84	9.19	9.59	401100	9.59	up	up	correct
IMUX.US	Immunic Inc	20260717	14.8	15.84	14.6	15.16	214600	15.16	up	up	correct
IMVT.US	Immunovant Inc	20260717	38.17	40.47	38.01	40.26	882200	40.26	up	up	correct
IMXI.US	International Money Express Inc	20260717	13.71	13.72	13.35	13.42	451200	13.42	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260717	1.35	1.37	1.31	1.33	65500	1.33	down	down	correct
INBK.US	First Internet Bancorp	20260717	27.04	27.55	26.35	26.72	43000	26.72	down	down	correct
INBKZ.US	INBKZ	20260717	25.16	25.16	25.16	25.16	500	25.16
INBX.US	Inhibrx Inc	20260717	86.68	91.52	85.21	87.39	272100	87.39	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260717	0.89	0.935	0.89	0.916	4600	0.916	up	up	correct
INCY.US	Incyte Corporation	20260717	116.27	119.6	116.27	117.25	2232500	117.25	up	up	correct
INDB.US	Independent Bank Corp	20260717	80.7	84.99	80.04	84.51	1085700	84.51	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260717	3.65	3.96	3.62	3.83	4255700	3.83	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260717	2.495	2.53	2.475	2.53	17300	2.53	up	up	correct
INGN.US	Inogen Inc	20260717	6.6	6.66	6.535	6.57	134900	6.57	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260717	10.76	10.99	10.434	10.66	25300	10.66	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260717	1.59	1.593	1.52	1.52	12600	1.52	down	down	correct
INMB.US	INmune Bio Inc	20260717	2.07	2.07	1.85	1.9	802921	1.9	down	down	correct
INMD.US	InMode Ltd	20260717	15.61	15.67	15.39	15.47	609900	15.47	down	down	correct
INN.US	PF	20260717	16.85	16.99	16.85	16.9899	8166	16.9899	up	down	incorrect
INNV.US	InnovAge Holding Corp	20260717	11.67	11.86	11.332	11.5	322000	11.5	down	up	incorrect
INO.US	Inovio Pharmaceuticals Inc	20260717	1.13	1.15	1.1	1.12	829500	1.12	down	up	incorrect
INOD.US	Innodata Inc	20260717	59.15	62.45	58	60.81	939600	60.81	up	down	incorrect
INOV.US	Inovalon Holdings Inc	20260717	36.64	36.676	36.64	36.676	2900	36.676	up	down	incorrect
INSE.US	Inspired Entertainment Inc	20260717	6.62	6.79	6.44	6.52	152600	6.52	down	up	incorrect
INSG.US	Inseego Corp	20260717	7.35	7.81	7.32	7.49	200200	7.49	up	down	incorrect
INSM.US	Insmed Incorporated	20260717	105.2	110.58	105.2	108.32	2002600	108.32	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260717	28.91	30.04	28.75	29.12	696800	29.12	up	up	correct
INTC.US	Intel Corporation	20260717	92.14	98.05	89.59	95.04	126779300	95.04	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260717	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260717	38.85	39.8	37.46	39.08	51000	39.08	up	up	correct
INTU.US	Intuit Inc	20260717	295.1	302.07	290.01	291.09	3629400	291.09	down	down	correct
INTZ.US	Intrusion Inc	20260717	0.91	0.922	0.91	0.9176	291857	0.9176	up	up	correct
INVA.US	Innoviva Inc	20260717	22.18	22.47	21.65	21.71	541100	21.71	down	down	correct
INVE.US	Identiv Inc	20260717	2.87	2.89	2.74	2.8	74400	2.8	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260717	0.598	0.629	0.598	0.6	1405000	0.6	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260717	54.1	54.685	53.76	54.39	2572809	54.39	up	up	correct
IOSP.US	Innospec Inc	20260717	85.46	86.64	83.94	84.25	146400	84.25	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20260717	4.54	5.07	4.44	5	23478600	5	up	up	correct
IPAR.US	Inter Parfums Inc	20260717	122.31	124.95	120.64	123.23	218400	123.23	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260717	0.4357	0.4475	0.4061	0.4173	17110	0.4173	down	down	correct
IPGP.US	IPG Photonics Corporation	20260717	101.32	105.75	97.15	104.33	431700	104.33	up	up	correct
IPHA.US	Innate Pharma S.A	20260717	1.72	1.76	1.72	1.75	10400	1.75	up	up	correct
IPSC.US	Century Therapeutics Inc.	20260717	2.23	2.36	2.19	2.25	1104000	2.25	up	up	correct
IPW.US	iPower Inc.	20260717	0.948	1.02	0.851	0.95	181400	0.95	up	up	correct
IPWR.US	Ideal Power Inc	20260717	4	4.275	3.89	4.09	123000	4.09	up	up	correct
IQ.US	iQIYI Inc	20260717	1.18	1.215	1.15	1.19	8020900	1.19	up	up	correct
IRDM.US	Iridium Communications Inc	20260717	46.25	47.57	45.78	46.68	1479400	46.68	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260717	33.79	34.92	32.22	33.62	47227400	33.62	down	down	correct
IRIX.US	IRIDEX Corporation	20260717	0.92	0.9499	0.92	0.9344	22908	0.9344	up	up	correct
IRMD.US	IRadimed Corporation	20260717	96.31	97.9399	96.25	97.03	129671	97.03	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260717	113.94	114.99	108.3	110.88	681200	110.88	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260717	3.83	4.01	3.8046	3.86	1803987	3.86	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260717	2.22	2.22	2.061	2.1	54600	2.1	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260717	365.03	367.74	344.55	345.42	11563800	345.42	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260717	18.05	18.92	18.03	18.46	259800	18.46	up	up	correct
ISTR.US	Investar Holding Corporation	20260717	29.99	30.05	29.57	29.87	237600	29.87	down	down	correct
ITIC.US	Investors Title Company	20260717	283.1	291.44	283.1	289.22	23300	289.22	up	up	correct
ITRI.US	Itron Inc	20260717	85	86.51	84.65	85.99	486900	85.99	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260717	55.19	56.24	54.5	55.74	71300	55.74	up	up	correct
IVA.US	Inventiva S.A	20260717	4.6	4.68	4.49	4.62	862400	4.62	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260717	3.38	3.553	3.38	3.47	36700	3.47	up	up	correct
JACK.US	Jack in the Box Inc	20260717	16.24	16.46	14.82	14.98	808100	14.98	down	down	correct
JAGX.US	Jaguar Health Inc	20260717	1.27	1.42	1.02	1.3	314900	1.3	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260717	24.69	25.25	24.16	24.23	68600	24.23	down	down	correct
JAN.US	JanOne Inc	20260717	29.94	30.73	29.6	30.35	881000	30.35	up	down	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20260717	15.755	16.39	15.65	16.26	805800	16.26	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20260717	241.61	249.5	238.08	247.53	503600	247.53	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260717	296.39	298.1	289.18	291.41	1550100	291.41	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260717	5.5	5.59	5.36	5.42	31443300	5.42	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20260717	84.62	86.59	79.16	79.47	151700	79.47	down	down	correct
JD.US	JD.com Inc	20260717	29.43	29.855	29.25	29.62	6946500	29.62	up	up	correct
JFIN.US	Jiayin Group Inc	20260717	2.51	2.565	2.42	2.49	50000	2.49	down	down	correct
JFU.US	9F Inc	20260717	2.08	2.13	2.07	2.13	7700	2.13	up	up	correct
JG.US	Aurora Mobile Limited	20260717	3.81	4.05	3.8	3.96	7464	3.96	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260717	78.29	78.7	75.8	76.68	226500	76.68	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260717	153.21	155.77	149.6	151.67	1222800	151.67	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260717	46.44	47.4	46.1	46.25	31300	46.25	down	down	correct
JPM.US	PM	20260717	17.14	17.21	17.13	17.21	126924	17.21	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260717	4.67	4.67	4.5	4.51	58100	4.51	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260717	4.54	4.69	4.53	4.59	200600	4.59	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260717	17.76	17.91	17.67	17.67	6100	17.67	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20260717	0.72	1.03	0.581	0.885	29907300	0.885	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260717	0.013	0.0133	0.0101	0.013	28720	0.013
JVA.US	Coffee Holding Co. Inc	20260717	3.46	3.53	3.45	3.52	36300	3.52	up	down	incorrect
JWEL.US	Jowell Global Ltd	20260717	2.045	2.045	2.045	2.045	500	2.045
JYNT.US	The Joint Corp	20260717	8.95	9.03	8.8	8.91	79400	8.91	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260717	1.16	1.19	1.118	1.17	449000	1.17	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260717	0.908	0.908	0.764	0.7758	188266	0.7758	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260717	156.06	159.96	155.765	157.78	196941	157.1073	up	up	correct
KARO.US	Karooooo Ltd	20260717	63.61	65.1	60.94	62.69	197384	62.69	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260717	0.03	0.03	0.03	0.03	22394	0.03
KBNT.US	Kubient Inc	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260717	9.53	9.655	9.29	9.54	1784600	9.54	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260717	31.66	31.87	30.7	30.91	10864000	30.91	down	up	incorrect
KE.US	Kimball Electronics Inc	20260717	23.82	24.36	23.169	23.97	164844	23.97	up	up	correct
KELYA.US	Kelly Services Inc	20260717	15.3	15.89	15.19	15.32	399900	15.32	up	up	correct
KELYB.US	Kelly Services Inc	20260717	23.85	23.85	23.85	23.85	322	23.85
KEQU.US	Kewaunee Scientific Corporation	20260717	38.11	38.11	38.11	38.11	300	38.11
KFFB.US	Kentucky First Federal Bancorp	20260717	5.04	5.29	4.99	5.2	9718	5.2	up	up	correct
KFRC.US	Kforce Inc	20260717	59.21	60.7	56.82	58.56	306200	58.56	down	down	correct
KHC.US	The Kraft Heinz Company	20260717	26.61	27.129	25.745	25.88	15368200	25.88	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260717	19.9	20.358	19.061	19.215	128100	19.215	down	down	correct
KINS.US	Kingstone Companies Inc	20260717	19.62	20.36	19.62	20.09	105420	20.09	up	up	correct
KLAC.US	KLA Corporation	20260717	208.45	216.79	204.5839	212.75	13061830	212.75	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260717	0.0001	0.0001	0.0001	0.0001	200	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260717	94.37	100.49	92.26	97.22	968000	97.22	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260717	1.28	1.39	1.28	1.39	432300	1.39	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260717	2.22	2.27	2.02	2.12	506800	2.12	down	down	correct
KMDA.US	Kamada Ltd	20260717	6.93	7.11	6.93	7.05	28000	7.05	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260717	0.7	0.75	0.69	0.71	51200	0.71	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260717	60.09	64.63	60.065	63.95	712400	63.95	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260717	339	349.96	339	343.99	264300	343.99	up	up	correct
KOD.US	Kodiak Sciences Inc	20260717	40.65	44.13	39.44	42.64	491700	42.64	up	up	correct
KOPN.US	Kopin Corporation	20260717	3.61	3.99	3.38	3.81	6007200	3.81	up	down	incorrect
KOSS.US	Koss Corporation	20260717	3.82	3.9	3.78	3.8	23500	3.8	down	down	correct
KPLT.US	Katapult Holdings Inc	20260717	6.8	7.14	6.8	6.88	2700	6.88	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260717	2.54	2.63	2.5	2.63	17200	2.63	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260717	9.35	9.59	9.31	9.51	205200	9.51	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20260717	21.735	21.735	21.725	21.725	0	21.725	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20260717	2.62	2.725	2.5	2.65	6100	2.65	up	up	correct
KRMD.US	Repro Med Systems Inc	20260717	4.19	4.2	4.055	4.11	107300	4.11	down	down	correct
KRNT.US	Kornit Digital Ltd	20260717	15.11	15.35	14.88	15.025	179500	15.025	down	down	correct
KRNY.US	Kearny Financial Corp	20260717	9.52	9.68	9.47	9.5	490100	9.5	down	down	correct
KROS.US	Keros Therapeutics Inc	20260717	10.575	10.76	10.37	10.64	142800	10.64	up	up	correct
KRT.US	Karat Packaging Inc	20260717	37.26	38.44	37.075	38.09	189645	38.09	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260717	47.26	48.55	46.54	46.695	172700	46.695	down	down	correct
KRYS.US	Krystal Biotech Inc	20260717	338.96	355.85	335	354.86	683100	354.86	up	up	correct
KTCC.US	Key Tronic Corporation	20260717	3.86	4.12	3.86	3.97	11600	3.97	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260717	46.07	47.25	45.58	46.03	5611700	46.03	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260717	0.457	0.477	0.445	0.45	195600	0.45	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260717	0.0109	0.0109	0.0109	0.0109	0	0.0109
KURA.US	Kura Oncology Inc	20260717	10.62	10.99	10.5	10.86	814981	10.86	up	down	incorrect
KVHI.US	KVH Industries Inc	20260717	8.54	9.2	8.54	9.12	226100	9.12	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260717	5.79	5.837	5.4	5.75	86900	5.75	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260717	111.76	117	110.405	115.77	720700	115.77	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260717	12.76	13.65	12.76	13.34	95400	13.34	up	up	correct
LAKE.US	Lakeland Industries Inc	20260717	11.46	11.53	11.17	11.43	62000	11.43	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260717	162.38	164.38	161.14	162.32	553600	162.32	down	down	correct
LAND.US	Gladstone Land Corporation	20260717	8.89	8.96	8.655	8.755	604691	8.707	down	down	correct
LANDO.US	Gladstone Land Corporation	20260717	20.94	21.0499	20.91	20.91	6379	20.7876	down	down	correct
LARAX.US	LARAX	20260717	8.16	8.16	8.16	8.16	0	8.16
LARK.US	Landmark Bancorp Inc	20260717	30.91	31.31	30.6	31.14	11500	31.14	up	up	correct
LASR.US	nLIGHT Inc	20260717	62.3	71.555	62.187	69.25	858200	69.25	up	up	correct
LAUR.US	Laureate Education Inc	20260717	36.59	36.9	35.8	36.45	1503900	36.45	down	down	correct
LAZR.US	Luminar Technologies Inc	20260717	36.11	38.2195	35.21	37.4532	166545	37.4532	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260717	31.665	32.19	30.85	30.86	202765	30.86	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260717	31.475	32.21	30.84	30.87	882200	30.87	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260717	21.835	22	21.79	21.8	8800	21.8	down	down	correct
LBTYA.US	Liberty Global plc	20260717	10.77	10.77	10.345	10.41	1578617	10.41	down	down	correct
LBTYB.US	Liberty Global plc	20260717	12.21	12.45	11.4	12	1900	12	down	down	correct
LBTYK.US	Liberty Global plc	20260717	10.4	10.45	10.045	10.09	695583	10.09	down	up	incorrect
LCAP.US	Lionheart Acquisition Corporation II	20260717	32.98	33.385	32.97	33.18	50800	33.18	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260717	6.35	7.56	6.32	7.36	48307400	7.36	up	up	correct
LCNB.US	LCNB Corp	20260717	19.84	20.1	18.79	19.14	65500	19.14	down	down	correct
LCRDX.US	LCRDX	20260717	8.16	8.16	8.16	8.16	0	8.16
LCRUX.US	LCRUX	20260717	8.16	8.16	8.16	8.16	0	8.16
LCUT.US	Lifetime Brands Inc	20260717	8.7	8.91	8.51	8.52	101700	8.52	down	down	correct
LE.US	Lands' End Inc	20260717	11.74	12.13	11.6	11.6	219700	11.6	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260717	255.93	258.28	251.76	252.74	315400	252.74	down	down	correct
LEDS.US	SemiLEDs Corporation	20260717	2.45	3.62	2.3021	3.01	5251089	3.01	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260717	7.88	8.13	7.83	7.86	31037	7.86	down	down	correct
LEGH.US	Legacy Housing Corporation	20260717	27.1	27.663	26.695	26.79	62500	26.79	down	down	correct
LEGN.US	Legend Biotech Corporation	20260717	22.4	23.13	22.23	22.26	1807400	22.26	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260717	91.93	91.93	91.93	91.93	0	91.93
LESL.US	Leslie's Inc	20260717	2.74	3.06	2.52	2.59	1004401	2.59	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260717	0.56	0.648	0.549	0.636	131200	0.636	up	down	incorrect
LFMD.US	LifeMD Inc	20260717	4.39	4.39	4.09	4.15	621600	4.15	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260717	23.4	23.4	23.325	23.325	400	23.325	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260717	11.14	11.68	11.135	11.58	4267200	11.58	up	up	correct
LFUS.US	Littelfuse Inc	20260717	390.14	404.79	380.25	397.75	400600	397.75	up	up	correct
LFVN.US	LifeVantage Corporation	20260717	6.2	6.34	6.15	6.2	90000	6.2
LGHL.US	Lion Group Holding Ltd	20260717	1.78	1.881	1.64	1.75	205500	1.75	down	down	correct
LGIH.US	LGI Homes Inc	20260717	60.95	62.46	58.12	58.48	306300	58.48	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260717	294.39	305.6	290.2	303.39	278300	303.39	up	down	incorrect
LGO.US	Largo Resources Ltd	20260717	0.64	0.64	0.61	0.62	486700	0.62	down	up	incorrect
LGVN.US	Longeveron Inc	20260717	0.613	0.627	0.595	0.622	201800	0.622	up	up	correct
LI.US	Li Auto Inc	20260717	12.37	12.76	12.35	12.39	6662000	12.39	up	up	correct
LIDR.US	Aeye Inc	20260717	1.2	1.245	1.18	1.22	502681	1.22	up	up	correct
LIDRW.US	AEye Inc	20260717	0.012	0.023	0.01	0.022	48100	0.022	up	up	correct
LIFE.US	aTyr Pharma Inc	20260717	18.34	19.23	18	18.65	278500	18.65	up	up	correct
LILA.US	Liberty Latin America Ltd	20260717	7.48	7.4942	7.28	7.34	360171	7.34	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260717	7.46	7.5	7.28	7.33	1286333	7.33	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260717	42.94	44.24	41.73	42.95	810100	42.95	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260717	27.11	27.97	26.08	27.67	1095900	27.67	up	up	correct
LINK.US	Interlink Electronics Inc	20260717	4.57	4.75	4.38	4.65	29700	4.65	up	up	correct
LIQT.US	LiqTech International Inc	20260717	0.69	0.76	0.67	0.69	89800	0.69
LITE.US	Lumentum Holdings Inc	20260717	678.47	747	650.82	732.82	4940200	732.82	up	up	correct
LIVE.US	Live Ventures Incorporated	20260717	11.2	11.59	10.81	11.2	34000	11.2
LIVN.US	LivaNova PLC	20260717	80.55	82.045	79.96	80.7	445700	80.7	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260717	5.28	5.97	5.21	5.79	307100	5.79	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260717	63.14	63.54	62.2	62.68	169700	62.1467	down	up	incorrect
LKQ.US	LKQ Corporation	20260717	26.06	26.54	25.03	25.38	2850700	25.38	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260717	102.33	104.21	100.67	101.63	264200	101.63	down	down	correct
LMB.US	Limbach Holdings Inc	20260717	75.18	75.505	72.3	72.75	264678	72.75	down	down	correct
LMFA.US	LM Funding America Inc	20260717	2.61	2.7391	2.55	2.65	45921	2.65	up	up	correct
LMNR.US	Limoneira Company	20260717	13.99	14.21	13.53	13.53	62500	13.53	down	down	correct
LNSR.US	LENSAR Inc	20260717	5.64	5.82	5.64	5.8	18522	5.8	up	up	correct
LNT.US	Alliant Energy Corporation	20260717	76.96	77.11	74.63	74.82	2019700	74.82	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260717	102.57	107.81	102.57	107.59	1124300	107.59	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20260717	4.395	4.41	4.285	4.36	17327	4.36	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20260717	43.14	43.48	42.27	42.48	220200	42.48	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260717	16.55	16.79	16.476	16.59	208200	16.59	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260717	9.03	9.24	8.96	9.2	84000	9.2	up	up	correct
LOGI.US	Logitech International S.A	20260717	101.45	104.59	101.45	102.83	1249100	102.83	up	up	correct
LOOP.US	Loop Industries Inc	20260717	0.801	0.83	0.781	0.79	40200	0.79	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260717	143.38	145.9	139.18	140.44	342300	140.44	down	down	correct
LOVE.US	The Lovesac Company	20260717	18.58	18.82	18.084	18.205	184600	18.205	down	down	correct
LPCN.US	Lipocine Inc	20260717	2.27	2.29	2.23	2.23	20600	2.23	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20260717	327.08	334.41	324.02	324.9	629100	324.9	down	down	correct
LPRO.US	Open Lending Corporation	20260717	3.13	3.14	3.13	3.14	1416400	3.14	up	up	correct
LPSN.US	LivePerson Inc	20260717	1.74	1.75	1.67	1.68	45400	1.68	down	down	correct
LPTH.US	LightPath Technologies Inc	20260717	10.17	10.92	9.9	10.46	2081000	10.46	up	up	correct
LQDA.US	Liquidia Corporation	20260717	74.58	80	73.03	79.94	1202700	79.94	up	up	correct
LQDT.US	Liquidity Services Inc	20260717	40.63	41.28	39.15	39.52	369300	39.52	down	down	correct
LRCX.US	Lam Research Corporation	20260717	303.83	322.07	298.65	313.3	12805700	313.3	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260717	3.61	3.785	3.605	3.7	1389100	3.7	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260717	16.9	17.16	16.9	17.16	1100	17.16	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260717	119.35	126.99	115.58	125.23	2161800	125.23	up	up	correct
LSTR.US	Landstar System Inc	20260717	210.87	212.93	207.28	211.56	631000	211.56	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260717	12.23	12.23	12.23	12.23	0	12.23
LTBR.US	Lightbridge Corporation	20260717	7	7.53	6.92	7.28	657400	7.28	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260717	11.25	11.25	11.25	11.25	0	11.25
LTCH.US	Latch Inc	20260717	0.153	0.171	0.153	0.153	17600	0.153
LTIFX.US	LTIFX	20260717	12.42	12.42	12.42	12.42	0	12.42
LTRN.US	Lantern Pharma Inc	20260717	2.85	3.05	2.8	2.87	106200	2.87	up	up	correct
LTRX.US	Lantronix Inc	20260717	5.25	5.36	5.15	5.19	797877	5.19	down	down	correct
LTRYW.US	Lottery Com	20260717	0.01	0.0104	0.01	0.0104	1369	0.0104	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260717	1.02	1.03	0.949	0.9502	3027727	0.9502	down	down	correct
LULU.US	Lululemon Athletica Inc	20260717	118.01	119.05	115.66	116.33	2841000	116.33	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260717	1.23	1.25	1.22	1.24	25300	1.24	up	up	correct
LUNG.US	Pulmonx Corporation	20260717	1.42	1.48	1.36	1.4	108300	1.4	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260717	10.1	13.83	10.1	12.562	53300	12.562	up	up	correct
LVO.US	LiveOne Inc	20260717	4.91	5.4	4.7	5.29	111200	5.29	up	up	correct
LWAY.US	Lifeway Foods Inc	20260717	32.06	32.53	31.83	31.95	81700	31.95	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20260717	6	6.43	5.89	6.23	2832200	6.23	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20260717	1.51	1.54	1.48	1.54	1842400	1.54	up	down	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20260717	1.41	1.48	1.41	1.48	12300	1.48	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20260717	2.22	2.4	2.19	2.39	2431600	2.39	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260717	13.15	13.9	13.06	13.32	168700	13.32	up	up	correct
LYFT.US	Lyft Inc	20260717	15.75	15.96	15.39	15.52	9608100	15.52	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260717	0.4501	0.52	0.3622	0.52	11775	0.52	up	up	correct
LYTS.US	LSI Industries Inc	20260717	23.9	24.41	23.69	23.93	252063	23.93	up	up	correct
LZ.US	LegalZoom.com Inc	20260717	7.78	7.95	7.655	7.72	2217300	7.72	down	down	correct
MANH.US	Manhattan Associates Inc	20260717	161.63	166.56	160.33	163.19	822300	163.19	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260717	2.22	2.22	2.22	2.22	0	2.22
MAQCU.US	Maquia Capital Acquisition Corporation	20260717	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260717	371.14	372.98	363.52	366.24	1845500	366.24	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260717	10.95	11.05	10.54	10.69	43680000	10.69	down	down	correct
MARK.US	Remark Holdings Inc	20260717	0.0011	0.0011	0.0011	0.0011	0	0.0011
MARPS.US	Marine Petroleum Trust	20260717	4.88	5.03	4.87	5	15700	5	up	up	correct
MASS.US	908 Devices Inc	20260717	7.23	7.48	7.04	7.35	270400	7.35	up	down	incorrect
MAT.US	Mattel Inc	20260717	14.7	14.8	14.25	14.3	4579500	14.3	down	down	correct
MATW.US	Matthews International Corporation	20260717	27.79	28.26	27.28	27.46	221600	27.46	down	down	correct
MAYS.US	J.W. Mays Inc	20260717	38	38	38	38	66	38
MBIN.US	Merchants Bancorp	20260717	49.95	50.565	49.54	49.71	175400	49.71	down	up	incorrect
MBINN.US	Merchants Bancorp	20260717	20.21	20.55	20.18	20.18	4400	20.18	down	up	incorrect
MBIO.US	Mustang Bio Inc	20260717	0.615	0.644	0.615	0.628	27700	0.628	up	down	incorrect
MBOT.US	Microbot Medical Inc	20260717	1.78	1.79	1.74	1.75	746107	1.75	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260717	2.15	2.18	2.05	2.1	152800	2.1	down	down	correct
MBUU.US	Malibu Boats Inc	20260717	28.57	29.575	28.155	28.17	160300	28.17	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260717	58.55	58.55	57.12	57.8	188400	57.8	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260717	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260717	36.81	36.9	36.165	36.38	64600	36.38	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260717	24.87	25.62	24.87	24.98	103300	24.98	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260717	78.96	82	78	80.96	12926900	80.96	up	up	correct
MCHX.US	Marchex Inc	20260717	1.86	1.86	1.73	1.8	34500	1.8	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260717	5.13	5.69	5.13	5.33	56400	5.33	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260717	125.73	126.43	123.03	123.03	131400	123.03	down	down	correct
MDB.US	MongoDB Inc	20260717	322.49	327.39	311	312.33	2057500	312.33	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260717	538.85	560.09	536.01	553.48	528300	553.48	up	up	correct
MDIA.US	MediaCo Holding Inc	20260717	0.993	1.01	0.993	1.01	2800	1.01	up	up	correct
MDLZ.US	Mondelez International Inc	20260717	62.18	63.04	60.65	61	10296200	61	down	up	incorrect
MDRR.US	Medalist Diversified REIT Inc	20260717	12	12	11.605	11.605	254	11.5374	down	up	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20260717	4.53	4.9	4.53	4.75	1600	4.75	up	down	incorrect
MDWD.US	MediWound Ltd	20260717	14.51	14.77	14.5	14.61	44900	14.61	up	up	correct
MDXG.US	MiMedx Group Inc	20260717	4.38	4.44	4.23	4.3	1194200	4.3	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260717	0.418	0.438	0.412	0.423	312500	0.423	up	up	correct
MEDP.US	Medpace Holdings Inc	20260717	529.99	540.86	527	537.73	231200	537.73	up	up	correct
MELI.US	MercadoLibre Inc	20260717	1827.13	1833.26	1789	1813.91	313645	1813.91	down	up	incorrect
MEOH.US	Methanex Corporation	20260717	54.15	55.63	53.98	54.81	1039900	54.81	up	down	incorrect
MERC.US	Mercer International Inc	20260717	0.67	0.69	0.63	0.66	345400	0.66	down	up	incorrect
MESO.US	Mesoblast Limited	20260717	16.48	17.56	16.33	17.32	399200	17.32	up	up	correct
METC.US	Ramaco Resources Inc	20260717	11.92	12.25	11.47	11.66	1339400	11.66	down	down	correct
MFIN.US	Medallion Financial Corp	20260717	10.18	10.25	9.92	9.95	32100	9.95	down	down	correct
MGEE.US	MGE Energy Inc	20260717	82.53	84.05	80.76	81.05	165900	81.05	down	down	correct
MGNI.US	Magnite Inc	20260717	19.7	19.97	18.97	19	2587000	19	down	down	correct
MGNX.US	MacroGenics Inc	20260717	4.08	4.52	4.055	4.49	1031732	4.49	up	up	correct
MGPI.US	MGP Ingredients Inc	20260717	18.39	18.67	17.7	17.86	142200	17.86	down	down	correct
MGRC.US	McGrath RentCorp	20260717	119.62	121.55	117.75	118.27	111800	118.27	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260717	12.03	12.675	11.88	12.44	461100	12.44	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260717	17.55	17.55	17.55	17.55	822	17.55
MIDD.US	The Middleby Corporation	20260717	136.31	138.33	132.41	133.22	598500	133.22	down	down	correct
MIND.US	MIND Technology Inc	20260717	5.25	5.33	5	5.17	87900	5.17	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260717	115.425	119.57	113	118.86	435900	118.86	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260717	1.22	1.25	1.17	1.185	1571500	1.185	down	down	correct
MITK.US	Mitek Systems Inc	20260717	18.74	19.48	18.59	18.97	825200	18.97	up	up	correct
MKSI.US	MKS Instruments Inc	20260717	315.02	330.61	307.1	324.69	1893400	324.69	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260717	20.61	20.9	20.11	20.11	4500	20.11	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260717	116.45	118.04	112.94	113.8	355200	113.8	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260717	97.88	100.87	96.5	97.94	189600	97.94	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260717	5.38	5.57	5.38	5.45	2773100	5.45	up	up	correct
MLKN.US	MillerKnoll Inc	20260717	21.39	22.29	21.37	21.82	775500	21.82	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260717	2.35	2.45	2.35	2.43	9100	2.43	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260717	74.52	76.7	73.83	73.99	770300	73.99	down	down	correct
MMYT.US	MakeMyTrip Limited	20260717	52.81	54.71	52.81	54.62	831800	54.62	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260717	1.03	1.0301	1.02	1.03	19082	1.03
MNDY.US	monday.com Ltd. Ordinary Shares	20260717	78.56	80.74	77.58	78.69	1095800	78.69	up	up	correct
MNKD.US	MannKind Corporation	20260717	4	4.15	3.95	4.03	3509000	4.03	up	up	correct
MNOV.US	MediciNova Inc	20260717	1.42	1.43	1.31	1.35	139100	1.35	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260717	106.61	111.94	104	111.12	265200	111.12	up	up	correct
MNRO.US	Monro Inc	20260717	17.28	17.56	16.74	16.96	479700	16.96	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260717	24.77	24.86	24.1	24.1	24282	24.1	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260717	25.34	25.37	25.34	25.37	400	25.37	up	up	correct
MNST.US	Monster Beverage Corporation	20260717	100.02	100.34	96.57	97.5	10755200	97.5	down	down	correct
MNTK.US	Montauk Renewables Inc	20260717	1.65	1.7	1.57	1.57	102800	1.57	down	down	correct
MNTS.US	Momentus Inc	20260717	4.68	5.31	4.6	4.96	1128900	4.96	up	up	correct
MNTSW.US	Momentus Inc	20260717	0.0116	0.0116	0.009	0.0109	55074	0.0109	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260717	4.09	4.09	3.9	3.9	2200	3.9	down	down	correct
MOMO.US	Momo Inc	20260717	6.12	6.155	5.99	6.005	498000	6.005	down	down	correct
MORN.US	Morningstar Inc	20260717	173.36	178.54	169.98	172.48	294100	172.48	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260717	12.35	14.96	12	14.04	56100	14.04	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20260717	14.16	14.455	13.78	14	62582	14	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20260717	35.65	36.03	35.21	35.44	147677	35.44	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260717	1245.79	1342.8101	1231	1312	1054900	1312	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260717	17.56	17.925	17.21	17.49	1112800	17.49	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260717	1.48	1.67	1.45	1.65	296400	1.65	up	up	correct
MRAM.US	Everspin Technologies Inc	20260717	13.97	14.884	13.475	14.55	1207600	14.55	up	up	correct
MRBK.US	Meridian Corporation	20260717	20.6	20.68	20.09	20.24	101700	20.24	down	down	correct
MRCY.US	Mercury Systems Inc	20260717	93.12	99.16	92.34	96.08	1456900	96.08	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260717	0.318	0.323	0.31	0.31	476600	0.31	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260717	1.31	1.38	1.3	1.31	30900	1.31
MRLN.US	Marlin Business Services Corp	20260717	3.55	3.81	3.5	3.59	1391300	3.59	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260717	0.93	0.985	0.93	0.93	3700	0.93
MRNA.US	Moderna Inc	20260717	61.68	63.28	61.06	61.82	4552000	61.82	up	up	correct
MRTN.US	Marten Transport Ltd	20260717	17.63	17.84	17.56	17.65	406500	17.65	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260717	6.91	7.255	6.81	7.24	2845200	7.24	up	up	correct
MRVL.US	Marvell Technology Inc	20260717	182.23	194.05	177.95	188.68	29656300	188.68	up	up	correct
MS.US	PO	20260717	16.77	16.85	16.72	16.85	62694	16.85	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260717	31.37	31.64	30.46	31.12	185200	31.12	down	down	correct
MSEX.US	Middlesex Water Company	20260717	57.57	58.18	56.8	57.44	269100	57.44	down	down	correct
MSFT.US	Microsoft Corporation	20260717	394.86	398.39	389.39	393.82	33049800	393.82	down	down	correct
MSGM.US	Motorsport Games Inc	20260717	4.455	4.64	4.455	4.64	3400	4.64	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260717	91.3	95.97	90.06	94.85	13064500	94.85	up	up	correct
MTC.US	Mmtec Inc	20260717	2.42	2.59	2.34	2.51	18100	2.51	up	up	correct
MTCH.US	Match Group Inc	20260717	39.72	39.98	38.83	39.15	2225800	39.15	down	down	correct
MTEX.US	Mannatech Incorporated	20260717	4.53	4.53	4.1	4.25	16200	4.25	down	down	correct
MTLS.US	Materialise NV	20260717	6.65	6.69	6.5	6.54	136400	6.54	down	up	incorrect
MTRX.US	Matrix Service Company	20260717	12.12	12.3	12	12.15	170900	12.15	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260717	263.58	277.19	255.02	267.36	1762400	267.36	up	up	correct
MU.US	Micron Technology Inc	20260717	822.53	903.96	804	848.95	63346300	848.95	up	up	correct
MVBF.US	MVB Financial Corp	20260717	29.68	30.13	29.265	29.31	29700	29.31	down	down	correct
MVIS.US	MicroVision Inc	20260717	0.3	0.32	0.29	0.3	4154600	0.3
MVST.US	Microvast Holdings Inc	20260717	0.89	0.9463	0.882	0.9021	4642388	0.9021	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260717	0.0449	0.0449	0.0449	0.0449	310437	0.0449
MXCT.US	MaxCyte Inc.	20260717	1.34	1.36	1.225	1.24	767200	1.24	down	up	incorrect
MYFW.US	First Western Financial Inc	20260717	33.85	34.36	33.09	33.15	40100	33.15	down	down	correct
MYGN.US	Myriad Genetics Inc	20260717	6.12	6.24	6.06	6.18	734400	6.18	up	up	correct
MYPS.US	Playstudios Inc	20260717	0.81	0.8492	0.79	0.8261	533405	0.8261	up	up	correct
MYRG.US	MYR Group Inc	20260717	387.07	397.53	375.01	391.51	234900	391.51	up	up	correct
MYSZ.US	My Size Inc	20260717	0.44	0.445	0.373	0.375	84500	0.375	down	down	correct
NAII.US	Natural Alternatives International Inc	20260717	2.21	2.25	2.21	2.22	7200	2.22	up	down	incorrect
NATH.US	Nathan's Famous Inc	20260717	100.11	100.27	95.502	96.05	58460	96.05	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260717	21.26	21.7	20.29	20.43	100700	20.43	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20260717	1.6	1.77	1.57	1.74	870900	1.74	up	down	incorrect
NAVI.US	Navient Corporation	20260717	8.65	8.72	8.48	8.65	711500	8.65
NBIX.US	Neurocrine Biosciences Inc	20260717	169.77	172.57	169.26	170.88	929700	170.88	up	up	correct
NBN.US	Northeast Bank	20260717	134.63	135.15	126.82	132.48	147400	132.48	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20260717	11.55	11.55	11.55	11.55	0	11.55
NBSTU.US	Newbury Street Acquisition Corporation	20260717	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260717	52.83	53.22	52.19	52.45	615100	52.45	down	down	correct
NBTX.US	Nanobiotix S.A	20260717	36.16	38.375	36.115	37.79	218728	37.79	up	up	correct
NCMI.US	National CineMedia Inc	20260717	3.91	3.97	3.68	3.78	383400	3.78	down	down	correct
NCNA.US	NuCana plc	20260717	1.3	1.38	1.28	1.315	39500	1.315	up	up	correct
NCNO.US	nCino Inc	20260717	17.655	18.5	17.655	17.85	2233500	17.85	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20260717	42.94	43.59	42.94	43.59	3359	43.59	up	up	correct
NCTY.US	The9 Limited	20260717	3.8	4.02	3.51	3.89	83700	3.89	up	down	incorrect
NDAQ.US	Nasdaq Inc	20260717	93.23	94.5	91.35	91.64	3024600	91.64	down	down	correct
NDLS.US	Noodles & Company	20260717	11.6	12.01	11.11	11.11	17700	11.11	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260717	5.15	5.352	4.75	4.99	56500	4.99	down	down	correct
NDSN.US	Nordson Corporation	20260717	291.03	296.74	288.71	288.98	454700	288.98	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260717	27.01	27.17	26.375	26.51	51396	26.51	down	down	correct
NEGG.US	Newegg Commerce Inc	20260717	13.72	13.86	12.81	12.99	61200	12.99	down	down	correct
NEO.US	NeoGenomics Inc	20260717	14.65	15.04	14.35	14.61	10766500	14.61	down	down	correct
NEOG.US	Neogen Corporation	20260717	10.2	10.31	10.06	10.27	1838900	10.27	up	up	correct
NEON.US	Neonode Inc	20260717	0.87	0.9	0.84	0.86	90400	0.86	down	down	correct
NEPH.US	Nephros Inc	20260717	3.84	3.85	3.65	3.78	8100	3.78	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260717	4.13	4.405	4.01	4.27	169900	4.27	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260717	27.47	28.59	27.08	27.99	1852200	27.99	up	up	correct
NEWT.US	Newtek Business Services Corp	20260717	15.33	15.4927	15.12	15.2	147177	15.2	down	down	correct
NEXI.US	NexImmune Inc	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260717	7.69	7.845	7.55	7.68	2104250	7.68	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260717	14.59	15.005	14.515	14.85	399625	14.85	up	up	correct
NFE.US	New Fortress Energy Inc	20260717	0.338	0.364	0.33	0.357	2739000	0.357	up	up	correct
NFLX.US	Netflix Inc	20260717	65.48	69.49	65.08	68.95	142029200	68.95	up	up	correct
NHTC.US	Natural Health Trends Corp	20260717	1.91	1.96	1.86	1.91	17600	1.91
NICE.US	NICE Ltd	20260717	100	101.29	99.51	100.15	453900	100.15	up	up	correct
NICHX.US	NICHX	20260717	25.91	25.91	25.91	25.91	0	25.91
NIU.US	Niu Technologies	20260717	2.41	2.63	2.37	2.62	376100	2.62	up	up	correct
NKSH.US	National Bankshares Inc	20260717	37.6	37.6	35.76	36.59	37600	36.59	down	down	correct
NKTR.US	Nektar Therapeutics	20260717	66.46	68.84	65.81	68.26	538400	68.26	up	down	incorrect
NKTX.US	Nkarta Inc	20260717	2.54	2.645	2.53	2.6	328100	2.6	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260717	7.23	7.28	7.06	7.11	441200	7.11	down	down	correct
NMIH.US	NMI Holdings Inc	20260717	42.24	43.355	42.19	43.01	453000	43.01	up	up	correct
NMRD.US	Nemaura Medical Inc	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260717	15.76	16.01	15.51	15.6	1342300	15.6	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260717	2.38	2.42	2.26	2.34	44500	2.34	down	down	correct
NNBR.US	NN Inc	20260717	2.98	3.22	2.93	3.18	1461600	3.18	up	up	correct
NNDM.US	Nano Dimension Ltd	20260717	1.48	1.555	1.47	1.55	2390139	1.55	up	up	correct
NNOX.US	Nano	20260717	1.04	1.14	1.02	1.12	1048677	1.12	up	up	correct
NODK.US	NI Holdings Inc	20260717	15.97	16.255	15.8	15.91	19800	15.91	down	down	correct
NOVT.US	Novanta Inc	20260717	144.81	150	144.04	148.71	344000	148.71	up	up	correct
NPCE.US	NeuroPace Inc	20260717	16.12	16.49	15.85	16.08	89100	16.08	down	down	correct
NRC.US	National Research Corporation	20260717	21.72	22.28	21.49	21.78	52691	21.78	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260717	9.4	9.525	9.17	9.26	474400	9.26	down	down	correct
NRIM.US	Northrim BanCorp Inc	20260717	28.23	28.44	27.6	27.84	165276	27.84	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260717	22.68	23.82	22.45	23.12	794900	23.12	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260717	12.8	12.8	12.8	12.8	0	12.8
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260717	13.01	13.01	13.01	13.01	0	13.01
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20260717	13.02	13.02	13.02	13.02	0	13.02
NRXP.US	NRx Pharmaceuticals Inc	20260717	4.17	4.39	4.0712	4.27	425825	4.27	up	up	correct
NSIT.US	Insight Enterprises Inc	20260717	112.81	116.84	112.49	115.33	427000	115.33	up	up	correct
NSPR.US	InspireMD Inc	20260717	0.72	0.72	0.7	0.7	10400	0.7	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260717	36.15	36.88	36.09	36.12	252700	36.12	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20260717	13.9	14.34	13.55	13.87	33900	13.87	down	down	correct
NTAP.US	NetApp Inc	20260717	157.68	165.36	157	163.88	2845400	163.88	up	up	correct
NTCT.US	NetScout Systems Inc	20260717	39.72	41.4	39.2962	41.3	770209	41.3	up	up	correct
NTES.US	NetEase Inc	20260717	130.43	131.67	129.51	131.29	924600	131.29	up	up	correct
NTGR.US	NETGEAR Inc	20260717	22.01	22.685	21.8888	22.43	238213	22.43	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260717	8.1	8.11	8.09	8.09	2700	8.09	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260717	11.73	11.835	11.35	11.375	4329200	11.375	down	down	correct
NTNX.US	Nutanix Inc	20260717	55.32	56.29	54.43	55.08	2005900	55.08	down	down	correct
NTRA.US	Natera Inc	20260717	265.4	272.31	262	271.39	1014400	271.39	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260717	3.11	3.125	3	3.11	13447	3.11
NTRBW.US	Nutriband Inc. Warrant	20260717	0.52	0.52	0.52	0.52	0	0.52
NTRS.US	Northern Trust Corporation	20260717	186	187.72	182.84	184.68	1230300	184.68	down	down	correct
NTRSO.US	Northern Trust Corporation	20260717	18.65	18.657	18.57	18.63	49600	18.63	down	down	correct
NTWK.US	NetSol Technologies Inc	20260717	4.45	4.53	4.42	4.42	11200	4.42	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260717	123.96	123.96	123.96	123.96	0	123.96
NUWE.US	Nuwellis Inc	20260717	2.9	2.97	2.77	2.85	39800	2.85	down	down	correct
NVAX.US	Novavax Inc	20260717	8.13	8.29	8.06	8.21	2265600	8.21	up	up	correct
NVCR.US	NovoCure Limited	20260717	16.08	16.52	15.832	15.92	856300	15.92	down	down	correct
NVDA.US	NVIDIA Corporation	20260717	202.64	206.645	197.97	202.81	144281906	202.81	up	up	correct
NVEC.US	NVE Corporation	20260717	83.19	90.06	83.09	86.31	253300	86.31	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260717	429.03	450.49	421.78	437.46	684400	437.46	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20260717	10.26	11.09	10.26	10.795	4000	10.795	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20260717	0.0039	0.0039	0.0039	0.0039	162	0.0039
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260717	11.2	12.065	10.74	11.46	13266900	11.46	up	up	correct
NVVE.US	Nuvve Holding Corp	20260717	7.84	11.17	6.65	7.83	1609284	7.83	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260717	15.59	15.67	15.41	15.53	1372218	15.53	down	down	correct
NWE.US	NorthWestern Corporation	20260717	73.25	74.12	71.89	72.06	335800	72.06	down	down	correct
NWFL.US	Norwood Financial Corp	20260717	31.73	32.02	31.16	31.33	25600	31.33	down	down	correct
NWL.US	Newell Brands Inc	20260717	5.33	5.54	5.07	5.23	10644600	5.23	down	down	correct
NWPX.US	Northwest Pipe Company	20260717	136.64	139.54	132.21	138.2	165200	138.2	up	down	incorrect
NWS.US	News Corporation	20260717	32.64	32.91	32.19	32.42	1013115	32.42	down	up	incorrect
NWSA.US	News Corporation	20260717	28.75	28.98	28.32	28.43	2689600	28.43	down	up	incorrect
NXPI.US	NXP Semiconductors N.V	20260717	260.02	271.09	258.54	266.53	3433900	266.53	up	up	correct
NXST.US	Nexstar Media Group Inc	20260717	183.77	185.65	181.8	183.71	215100	183.71	down	down	correct
NXTC.US	NextCure Inc	20260717	6.05	6.5	5.68	5.99	817400	5.99	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20260717	1.58	1.605	1.55	1.57	125400	1.57	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260717	38.07	38.58	37.21	37.56	57000	37.56	down	down	correct
OCC.US	Optical Cable Corporation	20260717	14.06	15.19	13.55	14.73	163100	14.73	up	up	correct
OCCI.US	OFS Credit Company Inc	20260717	2.33	2.39	2.27	2.27	345700	2.27	down	down	correct
OCFC.US	OceanFirst Financial Corp	20260717	20.11	20.24	19.715	19.915	891836	19.915	down	up	incorrect
OCG.US	Oriental Culture Holding LTD	20260717	1.53	1.53	1.42	1.45	27700	1.45	down	down	correct
OCGN.US	Ocugen Inc	20260717	1.35	1.38	1.34	1.36	3844200	1.36	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260717	12.39	12.5	11.97	12.15	647000	12.15	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260717	9.07	9.215	8.81	8.97	1880800	8.97	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260717	235.42	238.51	233.19	233.84	1300800	233.84	down	down	correct
OESX.US	Orion Energy Systems Inc	20260717	11.17	11.355	10.3024	10.41	27792	10.41	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260717	19	19	19	19	0	19
OFIX.US	Orthofix Medical Inc	20260717	11.75	11.825	11.25	11.58	329355	11.58	down	up	incorrect
OFLX.US	Omega Flex Inc	20260717	31.14	31.34	29.63	29.88	51900	29.88	down	up	incorrect
OFS.US	OFS Capital Corporation	20260717	3.66	3.75	3.49	3.5	69202	3.5	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260717	23.65	23.65	23.65	23.65	0	23.65
OGI.US	OrganiGram Holdings Inc	20260717	0.87	0.91	0.87	0.9	547600	0.9	up	up	correct
OKTA.US	Okta Inc	20260717	143.68	153.44	142.58	149.35	2682400	149.35	up	up	correct
OLB.US	The OLB Group Inc	20260717	0.37	0.3786	0.3482	0.3515	214400	0.3515	down	down	correct
OLED.US	Universal Display Corporation	20260717	78.07	80.9	77.5	80.18	672300	80.18	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260717	67.585	69.14	66.27	66.51	1810600	66.51	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260717	10.75	11.88	10.75	11.47	1488400	11.47	up	up	correct
OM.US	Outset Medical Inc	20260717	4.42	4.42	4.17	4.2	126100	4.2	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260717	106.3	106.75	104.85	105.31	112800	105.31	down	down	correct
OMCL.US	Omnicell Inc	20260717	46.91	47.03	45.36	45.87	532900	45.87	down	down	correct
OMER.US	Omeros Corporation	20260717	9.16	9.92	9.12	9.69	1195500	9.69	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260717	0.666	0.696	0.666	0.682	190400	0.682	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260717	0.1368	0.1368	0.13	0.13	20990	0.13	down	down	correct
ON.US	ON Semiconductor Corporation	20260717	84.42	90	83.35	87.37	9942100	87.37	up	up	correct
ONB.US	Old National Bancorp	20260717	27.08	27.26	26.67	26.74	6453800	26.74	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20260717	0.85	0.87	0.84	0.85	1230000	0.85
ONDS.US	Ondas Holdings Inc	20260717	6.51	6.75	6.22	6.525	214489300	6.525	up	up	correct
ONEW.US	OneWater Marine Inc	20260717	13.35	14.23	13.15	13.47	174900	13.47	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20260717	15.41	18.5	15.41	17.72	11200	17.72	up	up	correct
OPBK.US	OP Bancorp	20260717	15.21	15.39	14.92	14.98	38654	14.98	down	down	correct
OPCH.US	Option Care Health Inc	20260717	21.61	22.13	21.31	21.74	2233100	21.74	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260717	4.48	4.58	4.34	4.5	106529300	4.5	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260717	5.95	6.09	5.95	6.03	6600	6.03	up	up	correct
OPK.US	OPKO Health Inc	20260717	1.19	1.22	1.18	1.19	1753203	1.19
OPRA.US	Opera Limited	20260717	19.65	19.85	19.21	19.36	335722	19.36	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20260717	6.31	6.34	5.99	6	559300	6	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20260717	6.65	6.72	6.51	6.69	272700	6.69	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20260717	2.61	2.685	2.575	2.62	542800	2.62	up	up	correct
ORGS.US	Orgenesis Inc	20260717	0.0042	0.0042	0.0042	0.0042	1010	0.0042
ORIC.US	ORIC Pharmaceuticals Inc	20260717	10.55	11	10.41	10.73	1667483	10.73	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260717	87.14	88.08	85.28	86.05	6264500	86.05	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260717	3.96	4.13	3.96	4.03	184475	4.03	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260717	41.79	42.1	41.09	41.34	132500	41.34	down	down	correct
OSBC.US	Old Second Bancorp Inc	20260717	23.7	23.82	23.49	23.64	463900	23.64	down	down	correct
OSIS.US	OSI Systems Inc	20260717	213.35	218.01	210	212.66	217200	212.66	down	down	correct
OSPN.US	OneSpan Inc	20260717	15.25	15.7	15.25	15.47	450300	15.47	up	up	correct
OSS.US	One Stop Systems Inc	20260717	11.54	13.05	11.52	12.62	1394900	12.62	up	up	correct
OSUR.US	OraSure Technologies Inc	20260717	3.9	3.98	3.82	3.87	524000	3.87	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260717	26.28	26.85	26.19	26.41	678300	26.41	up	up	correct
OTEX.US	Open Text Corporation	20260717	23.28	23.43	22.94	23.27	1163600	23.27	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260717	1.4	1.441	1.32	1.39	9661600	1.39	down	down	correct
OTLY.US	Oatly Group AB	20260717	10.02	10.31	9.7	10.04	60500	10.04	up	up	correct
OTTR.US	Otter Tail Corporation	20260717	93.06	95	91.85	92.83	583400	92.83	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260717	44.49	45.51	43.1	43.66	97400	43.401	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260717	2.43	2.53	2.37	2.44	1065400	2.44	up	up	correct
OVLY.US	Oak Valley Bancorp	20260717	34.1	34.41	33.4	33.47	21000	33.47	down	down	correct
OWSCX.US	OWSCX	20260717	19.01	19.01	19.01	19.01	0	19.01
OXBR.US	Oxbridge Re Holdings Limited	20260717	1.645	1.6699	1.57	1.6	61616	1.6	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260717	0.1072	0.1072	0.1072	0.1072	0	0.1072
OXLC.US	Oxford Lane Capital Corp	20260717	8.8	8.89	8.69	8.77	1425800	8.77	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260717	24.49	24.49	24.4	24.4	1200	24.4	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20260717	25	25	24.9	24.9	24100	24.9	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260717	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260717	1.5	1.53	1.45	1.46	1501300	1.46	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260717	24.1	24.1	23.96	23.96	600	23.96	down	down	correct
OZK.US	Bank OZK	20260717	52.91	53.09	51.8	52.01	1382200	52.01	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260717	16.39	16.475	16.38	16.45	21800	16.45	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260717	23.98	24.11	23.78	23.87	1823600	23.87	down	down	correct
PAAS.US	Pan American Silver Corp	20260717	41.11	42.23	40.76	41.77	3520300	41.77	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260717	1.45	1.49	1.43	1.44	7078900	1.44	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260717	25.77	25.8	25.52	25.61	960900	25.61	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260717	34.44	34.96	33.28	33.31	241103	33.31	down	down	correct
PALI.US	Palisade Bio Inc	20260717	1.86	2.03	1.84	1.97	2097500	1.97	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260717	7.14	7.14	6.99	7.03	291600	7.03	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260717	347	368.8	345.04	358.68	7802700	358.68	up	up	correct
PASG.US	Passage Bio Inc	20260717	4.9	4.913	4.68	4.83	55400	4.83	down	down	correct
PATK.US	Patrick Industries Inc	20260717	87.37	90.61	87.18	88.09	661400	88.09	up	up	correct
PAVM.US	PAVmed Inc	20260717	5.978	6.16	5.75	5.925	6900	5.925	down	up	incorrect
PAX.US	Patria Investments Limited	20260717	10.92	11.08	10.87	11.01	744100	11.01	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20260717	7.096	7.12	7.08	7.12	3506400	7.12	up	down	incorrect
PAYS.US	PaySign Inc	20260717	8.51	8.79	8.4	8.55	321600	8.55	up	down	incorrect
PAYX.US	Paychex Inc	20260717	115.13	117.72	112.5	114.39	4269000	114.39	down	up	incorrect
PBFS.US	Pioneer Bancorp Inc	20260717	17.4	17.635	17.15	17.17	11100	17.17	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260717	15.755	16.71	15.755	16.39	12413	16.39	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260717	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260717	8.28	8.64	8.25	8.53	256300	8.53	up	up	correct
PCAR.US	PACCAR Inc	20260717	126.42	128.26	124.85	126.2	3627300	126.2	down	down	correct
PCB.US	PCB Bancorp	20260717	30.34	30.835	29.5	29.81	58155	29.81	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260717	25.58	26	25.23	25.61	434000	25.61	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260717	2.25	2.335	2.18	2.31	48100	2.31	up	up	correct
PCT.US	PureCycle Technologies Inc	20260717	6.01	6.23	5.965	6.045	4508800	6.045	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260717	11	11	11	11	0	11
PCTTW.US	PureCycle Technologies Inc	20260717	0.485	0.485	0.485	0.485	2184	0.485
PCTY.US	Paylocity Holding Corporation	20260717	126.5	129.66	123.72	126	436400	126	down	down	correct
PCVX.US	Vaxcyte Inc	20260717	55.6	57.86	54.59	56.2	1128000	56.2	up	up	correct
PCYO.US	Pure Cycle Corporation	20260717	10.77	10.96	10.53	10.7	52900	10.7	down	down	correct
PDD.US	Pinduoduo Inc	20260717	84.33	84.75	83.5	84.14	10516800	84.14	down	down	correct
PDEX.US	Pro	20260717	58.56	59.18	56.31	57.38	141529	57.38	down	up	incorrect
PDFS.US	PDF Solutions Inc	20260717	48.94	52.16	48.39	51.14	327797	51.14	up	down	incorrect
PDLB.US	PDL Community Bancorp	20260717	20.33	20.74	20.16	20.25	122400	20.25	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20260717	0.71	0.746	0.709	0.735	250800	0.735	up	down	incorrect
PDSKX.US	PDSKX	20260717	28.27	28.27	28.27	28.27	0	28.27
PDSRX.US	PDSRX	20260717	28.01	28.01	28.01	28.01	0	28.01
PDSYX.US	PDSYX	20260717	28.71	28.71	28.71	28.71	0	28.71
PEB.US	PH	20260717	18.18	18.18	18.18	18.18	314	18.18
PEBK.US	Peoples Bancorp of North Carolina Inc	20260717	43.29	43.655	42.17	42.54	68244	42.54	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20260717	39.72	39.79	39.18	39.39	322300	39.39	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260717	43.87	44.375	43.59	44.01	898100	44.01	up	up	correct
PEGA.US	Pegasystems Inc	20260717	32.27	33.2	31.21	32.16	3101300	32.16	down	down	correct
PENN.US	Penn National Gaming Inc	20260717	21.22	21.24	20.52	20.57	2290900	20.57	down	down	correct
PEP.US	PepsiCo Inc	20260717	140.89	141.96	136.18	137.12	8579300	137.12	down	down	correct
PERI.US	Perion Network Ltd	20260717	9.6	9.7	9.33	9.37	322500	9.37	down	up	incorrect
PESI.US	Perma	20260717	14.95	18.4	14.56	17.46	2544200	17.46	up	down	incorrect
PETS.US	PetMed Express Inc	20260717	1.96	2.01	1.95	1.97	46600	1.97	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20260717	0.79	0.79	0.7	0.7685	18549	0.7685	down	up	incorrect
PETZ.US	TDH Holdings Inc	20260717	1.091	1.15	1.09	1.13	2300	1.13	up	down	incorrect
PFALX.US	PFALX	20260717	6.87	6.87	6.87	6.87	0	6.87
PFBC.US	Preferred Bank	20260717	108.55	109.99	104.73	107.39	119400	107.39	down	down	correct
PFFLX.US	PFFLX	20260717	6.87	6.87	6.87	6.87	0	6.87
PFG.US	Principal Financial Group Inc	20260717	113.04	114.47	112.07	113.95	1599500	113.95	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260717	69.65	70.05	68.12	68.73	42700	68.73	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260717	6.87	6.87	6.87	6.87	0	6.87
PFLT.US	PennantPark Floating Rate Capital Ltd	20260717	7.28	7.41	7.18	7.25	1118800	7.25	down	down	correct
PFX.US	Phenixfin Corporation	20260717	42.95	48.8	42.01	45.9	10856	45.9	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260717	23.97	23.97	23.97	23.97	1000	23.97
PGC.US	Peapack	20260717	46.75	46.95	45.43	46.1	237300	46.1	down	down	correct
PGEN.US	Precigen Inc	20260717	4.87	5.05	4.81	4.95	2967800	4.95	up	up	correct
PGNY.US	Progyny Inc	20260717	31.54	32.355	31.25	31.93	962000	31.93	up	up	correct
PHAR.US	Pharming Group NV	20260717	13.325	13.47	12.85	13.47	7000	13.47	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260717	10.86	11.33	10.86	10.94	480200	10.94	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260717	0.975	1.055	0.946	1.03	759500	1.03	up	up	correct
PHUN.US	Phunware Inc	20260717	2.06	2.17	2.06	2.14	99300	2.14	up	up	correct
PHVS.US	Pharvaris N.V	20260717	33.29	35.07	33.24	34.94	236448	34.94	up	up	correct
PI.US	Impinj Inc	20260717	133.18	141.04	133	138.37	229800	138.37	up	up	correct
PIIVX.US	PIIVX	20260717	50.25	50.25	50.25	50.25	0	50.25
PINC.US	Premier Inc	20260717	50.08	50.1099	50.08	50.1099	185	50.1099	up	up	correct
PKBK.US	Parke Bancorp Inc	20260717	34.23	34.4	33.08	33.08	45527	33.08	down	down	correct
PKOH.US	Park	20260717	37.74	38.71	36.67	37.76	76200	37.76	up	up	correct
PLAB.US	Photronics Inc	20260717	27.62	29.54	27.61	28.85	821500	28.85	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260717	10.44	10.67	10.158	10.19	878800	10.19	down	down	correct
PLBC.US	Plumas Bancorp	20260717	61.39	63.07	60.68	61.35	74200	61.35	down	up	incorrect
PLBY.US	PLBY Group Inc	20260717	1.19	1.23	1.15	1.17	551583	1.17	down	up	incorrect
PLCE.US	The Children's Place Inc	20260717	2.97	3.01	2.95	2.96	177200	2.96	down	down	correct
PLMR.US	Palomar Holdings Inc	20260717	134.44	138.67	134.25	135.44	277200	135.44	up	up	correct
PLPC.US	Preformed Line Products Company	20260717	317.27	336.35	314.58	327.43	97000	327.43	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260717	1.09	1.16	1.09	1.15	405604	1.15	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260717	26.7	28.85	26.45	28.68	328200	28.68	up	up	correct
PLTK.US	Playtika Holding Corp	20260717	4.07	4.11	3.955	4.015	640300	4.015	down	down	correct
PLUG.US	Plug Power Inc	20260717	2.09	2.26	2.08	2.17	56933600	2.17	up	down	incorrect
PLUS.US	ePlus inc	20260717	86.38	89.53	86.3	89.27	179500	89.27	up	up	correct
PLXS.US	Plexus Corp	20260717	241.16	252.94	238.11	250.63	217500	250.63	up	up	correct
PMAAX.US	PMAAX	20260717	10.13	10.13	10.13	10.13	0	10.13
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260717	0.63	0.68	0.63	0.633	109700	0.633	up	up	correct
PMFLX.US	PMFLX	20260717	10.13	10.13	10.13	10.13	0	10.13
PMT.US	PC	20260717	17.86	17.98	17.85	17.89	18440	17.89	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260717	18.88	19.39	18.62	18.81	23000	18.81	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260717	1.29	1.39	1.28	1.34	167200	1.34	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260717	1.22	1.22	1.16	1.19	235800	1.19	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260717	102.57	102.72	100.4	101.05	1217751	101.05	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260717	3.44	3.48	3.33	3.35	582800	3.35	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260717	189.2	191.99	182.11	186.51	44500	186.51	down	down	correct
PNTG.US	The Pennant Group Inc	20260717	41.39	42.47	41.26	41.95	259900	41.95	up	up	correct
PODD.US	Insulet Corporation	20260717	162.25	165.54	159.01	164.06	1396200	164.06	up	up	correct
POLA.US	Polar Power Inc	20260717	1.595	1.62	1.5607	1.59	6212	1.59	down	down	correct
POOL.US	Pool Corporation	20260717	208.85	212.41	200.38	201.17	607600	201.17	down	down	correct
POW.US	Powered Brands	20260717	26.46	27.449	26.1	27.06	377700	27.06	up	up	correct
POWI.US	Power Integrations Inc	20260717	66.8	71.57	66.47	70.45	741800	70.45	up	up	correct
POWL.US	Powell Industries Inc	20260717	228.14	240.5	223.51	232.79	1547800	232.79	up	up	correct
POWW.US	AMMO Inc	20260717	2.3	2.34	2.23	2.26	544200	2.26	down	down	correct
POWWP.US	AMMO Inc	20260717	24.29	24.29	24.29	24.29	300	24.29
PPBT.US	Purple Biotech Ltd	20260717	1.42	1.549	1.42	1.47	17700	1.47	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260717	29.47	29.71	28.64	29.11	2247900	29.11	down	down	correct
PPIH.US	Perma	20260717	25.03	26	24.64	25.42	68000	25.42	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260717	3.3	3.3	3.17	3.24	66107	3.24	down	down	correct
PPTA.US	Midas Gold Corp.	20260717	16.78	17.225	16.435	16.9	1392200	16.9	up	up	correct
PRAA.US	PRA Group Inc	20260717	18.24	18.44	17.74	18.12	240100	18.12	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260717	299.16	322.263	299.16	314.41	282200	314.41	up	up	correct
PRCH.US	Porch Group Inc	20260717	13.43	13.82	13.299	13.68	727500	13.68	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260717	18.91	19.37	18.115	19.22	2120000	19.22	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260717	32.17	32.39	31.27	31.66	737700	31.66	down	down	correct
PRFX.US	PainReform Ltd	20260717	1.17	1.2201	1.1601	1.19	65700	1.19	up	up	correct
PRGS.US	Progress Software Corporation	20260717	39.71	41.19	39.71	40.55	724200	40.55	up	up	correct
PRIM.US	Primoris Services Corporation	20260717	86.25	89.13	84.57	85.96	3081900	85.96	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20260717	49.31	49.31	49.31	49.31	0	49.31
PRLD.US	Prelude Therapeutics Incorporated	20260717	4.08	4.31	4.01	4.2	180700	4.2	up	up	correct
PRLVX.US	PRLVX	20260717	48.3	48.3	48.3	48.3	0	48.3
PROF.US	Profound Medical Corp	20260717	6.7	6.97	6.637	6.85	33800	6.85	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260717	17.3	17.3	17.21	17.21	1600	17.21	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20260717	0.0619	0.0699	0.0619	0.0663	25255	0.0663	up	up	correct
PRPL.US	Purple Innovation Inc	20260717	0.3148	0.3148	0.2781	0.2897	19632	7.2425	down	down	correct
PRPO.US	Precipio Inc	20260717	23.68	24.64	23.1	24.64	108300	24.64	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260717	1.67	1.76	1.62	1.7	676768	1.7	up	up	correct
PRTA.US	Prothena Corporation plc	20260717	8.4	8.7993	8.275	8.66	408386	8.66	up	up	correct
PRTC.US	PureTech Health plc	20260717	16.87	17.38	16.87	17.38	9859	17.38	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260717	6.67	6.71	6.53	6.69	262600	6.69	up	up	correct
PRTS.US	CarParts.com Inc	20260717	5.3	5.355	5.25	5.3	12624	5.3
PRVA.US	Privia Health Group Inc	20260717	27.01	27.56	26.86	26.9	1530000	26.9	down	down	correct
PSA.US	PQ	20260717	15.14	15.19	15.12	15.19	7664	15.19	up	up	correct
PSEC.US	Prospect Capital Corporation	20260717	2.31	2.34	2.25	2.25	3119200	2.25	down	down	correct
PSHG.US	Performance Shipping Inc	20260717	1.7	1.7	1.68	1.69	22400	1.69	down	down	correct
PSMT.US	PriceSmart Inc	20260717	188.81	191.94	185.64	186	213200	186	down	down	correct
PSNL.US	Personalis Inc	20260717	15.995	16.39	15.18	15.39	6618900	15.39	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260717	17.35	17.35	17.35	17.35	0	17.35
PSTV.US	Plus Therapeutics Inc	20260717	3.86	3.96	3.58	3.74	215100	3.74	down	down	correct
PTC.US	PTC Inc	20260717	126.38	127.65	124.25	124.37	1512800	124.37	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260717	77.52	79.41	77.47	78.59	704100	78.59	up	up	correct
PTEN.US	Patterson	20260717	9.81	10.07	9.73	10.02	8615900	10.02	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20260717	131.37	141.08	131.37	140.91	519100	140.91	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20260717	0.26	0.26	0.26	0.26	0	0.26
PTLO.US	Portillo's Inc. Class A Common Stock	20260717	4.71	4.885	4.65	4.67	1069500	4.67	down	up	incorrect
PTON.US	Peloton Interactive Inc	20260717	6.2	6.27	6.09	6.12	6372100	6.12	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20260717	0.005	0.005	0.004	0.005	72000	0.005
PUBM.US	PubMatic Inc	20260717	13.35	13.58	12.59	12.73	835600	12.73	down	up	incorrect
PUCK.US	Goal Acquisitions Corp	20260717	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260717	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260717	1.6	1.69	1.6	1.69	20800	1.69	up	up	correct
PWP.US	Perella Weinberg Partners	20260717	16.14	16.65	15.695	15.89	1120800	15.89	down	up	incorrect
PXLW.US	Pixelworks Inc	20260717	5.62	5.76	5.52	5.6	30300	5.6	down	down	correct
PXS.US	Pyxis Tankers Inc	20260717	4.26	4.36	4.26	4.34	14600	4.34	up	up	correct
PYPD.US	PolyPid Ltd	20260717	5.1	5.73	5.06	5.37	241700	5.37	up	up	correct
PYPL.US	PayPal Holdings Inc	20260717	56.49	57.17	55.69	56.56	19847300	56.56	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260717	2.23	2.39	2.18	2.36	380400	2.36	up	up	correct
PZZA.US	Papa John's International Inc	20260717	33.58	33.97	32.38	32.86	937000	32.86	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260717	166.64	172.39	164.77	171.78	16291100	171.78	up	up	correct
QCRH.US	QCR Holdings Inc	20260717	99.15	100.3	97.71	98.6	76891	98.6	down	down	correct
QDEL.US	Quidel Corporation	20260717	17.77	18.19	17.26	17.38	1106200	17.38	down	up	incorrect
QFIN.US	360 DigiTech Inc	20260717	12.55	12.99	12.42	12.73	1221400	12.73	up	down	incorrect
QH.US	Quhuo Limited	20260717	7.05	7.1	6.35	6.95	17700	6.95	down	up	incorrect
QLYS.US	Qualys Inc	20260717	155.45	160.84	154.01	159.43	824200	159.43	up	up	correct
QMCO.US	Quantum Corporation	20260717	9.16	10.8	9.06	10.63	1023500	10.63	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260717	4.19	4.36	4.1	4.24	12800	4.24	up	up	correct
QNST.US	QuinStreet Inc	20260717	17.08	17.305	16.64	16.78	814937	16.78	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260717	30.15	30.15	29.55	29.61	568800	29.61	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260717	1.27	1.35	1.27	1.35	4300	1.35	up	up	correct
QRVO.US	Qorvo Inc	20260717	82.54	85.86	82.505	85.5	1094200	85.5	up	down	incorrect
QSI.US	Quantum	20260717	0.82	0.846	0.803	0.822	2295000	0.822	up	up	correct
QTRX.US	Quanterix Corporation	20260717	3.86	4.15	3.76	3.865	529100	3.865	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260717	7.465	8.08	7.41	7.8	10574300	7.8	up	up	correct
QUIK.US	QuickLogic Corporation	20260717	12.56	13.33	12.16	13	317016	13	up	up	correct
QURE.US	uniQure N.V	20260717	39.12	41.04	38.2	40.25	958000	40.25	up	up	correct
RAIL.US	FreightCar America Inc	20260717	7.7	7.76	7.49	7.52	199600	7.52	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260717	1.58	1.77	1.55	1.55	7900	1.55	down	down	correct
RAM.US	Aries I Acquisition Corp	20260717	10.87	13.4	10.3	12.16	26064900	12.16	up	up	correct
RAND.US	Rand Capital Corporation	20260717	10	10.06	10	10.06	1088	10.06	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260717	0.655	0.729	0.651	0.697	1195600	0.697	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260717	29.16	30.07	28.9	29.28	1500500	29.28	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260717	3.34	3.45	3.3	3.3	9400	3.3	down	down	correct
RBB.US	RBB Bancorp	20260717	27.64	27.85	26.99	27.06	363700	27.06	down	down	correct
RBBN.US	Ribbon Communications Inc	20260717	2.09	2.25	2.08	2.2	889700	2.2	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260717	92	93.85	90.38	90.91	99230	90.91	down	down	correct
RBCN.US	Rubicon Technology Inc	20260717	5.32	5.55	5.32	5.54	1400	5.54	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20260717	17.01	17.0699	16.92	17.0201	8242	12.1833	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260717	7.51	7.966	7.4	7.64	6545100	7.64	up	up	correct
RCEL.US	AVITA Medical Inc	20260717	4.97	5.12	4.72	5.1	293700	5.1	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260717	8.73	8.73	8.73	8.73	0	8.73
RCICX.US	Resource Credit Income Fund Class C	20260717	8.87	8.87	8.87	8.87	0	8.87
RCIIX.US	Resource Credit Income Fund Class I Shar	20260717	8.73	8.73	8.73	8.73	0	8.73
RCILX.US	RCILX	20260717	8.75	8.75	8.75	8.75	0	8.75
RCIWX.US	Resource Credit Income Fund Class W Shar	20260717	8.73	8.73	8.73	8.73	0	8.73
RCKT.US	Rocket Pharmaceuticals Inc	20260717	3.34	3.445	3.26	3.44	1481200	3.44	up	up	correct
RCKY.US	Rocky Brands Inc	20260717	40.77	42.5	40.68	40.94	52518	40.94	up	up	correct
RCMT.US	RCM Technologies Inc	20260717	27.4	27.75	27.3	27.69	28300	27.69	up	up	correct
RCON.US	Recon Technology Ltd	20260717	0.39	0.42	0.39	0.39	3200	0.39
RDCM.US	RADCOM Ltd	20260717	13.45	13.99	13.22	13.89	96800	13.89	up	down	incorrect
RDHL.US	RedHill Biopharma Ltd	20260717	0.734	0.78	0.705	0.705	70000	0.705	down	up	incorrect
RDI.US	Reading International Inc	20260717	1.3	1.33	1.26	1.31	27700	1.31	up	up	correct
RDNT.US	RadNet Inc	20260717	61.55	63.015	58.97	62.19	820900	62.19	up	up	correct
RDVT.US	Red Violet Inc	20260717	65.37	66.28	64.03	65.21	141800	65.21	down	down	correct
RDWR.US	Radware Ltd	20260717	29.59	30.39	29.35	30.29	790800	30.29	up	up	correct
REAL.US	The RealReal Inc	20260717	11.18	11.73	11.09	11.21	2132900	11.21	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260717	2.14	2.2	2.06	2.08	3140714	2.08	down	down	correct
REED.US	Reed's Inc	20260717	1.01	1.02	0.95	1	6500	1	down	down	correct
REFR.US	Research Frontiers Incorporated	20260717	0.54	0.55	0.48	0.55	119300	0.55	up	up	correct
REG.US	Regency Centers Corporation	20260717	83.06	83.66	81.66	82.68	1441900	82.68	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260717	676.05	691.13	672.31	676.69	648300	676.69	up	down	incorrect
REKR.US	Rekor Systems Inc	20260717	0.59	0.595	0.553	0.566	3947600	0.566	down	down	correct
RELL.US	Richardson Electronics Ltd	20260717	16.18	17.22	15.24	17.18	186200	17.18	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260717	24.802	24.908	23.74	24.13	3548600	24.13	down	down	correct
REPL.US	Replimune Group Inc	20260717	9.37	10.31	9.31	10.23	3712900	10.23	up	up	correct
RETO.US	ReTo Eco	20260717	3.31	3.31	2.96	2.96	13159	2.96	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260717	26.7	26.83	26.13	26.24	861300	26.24	down	down	correct
RFIL.US	RF Industries Ltd	20260717	12.75	13.92	12.5	13.14	335389	13.14	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260717	4.66	5.12	4.51	5.02	152700	5.02	up	up	correct
RGCO.US	RGC Resources Inc	20260717	26.1	26.1	24.48	24.48	19000	24.48	down	down	correct
RGEN.US	Repligen Corporation	20260717	147.11	149.06	143.88	147.25	912400	147.25	up	up	correct
RGLD.US	Royal Gold Inc	20260717	189.33	192.38	188.56	189.17	628500	189.17	down	down	correct
RGNX.US	REGENXBIO Inc	20260717	8.99	10.24	8.42	9.89	7516900	9.89	up	up	correct
RGP.US	Resources Connection Inc	20260717	4.68	4.75	4.58	4.64	581661	4.64	down	down	correct
RIBT.US	RiceBran Technologies	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260717	26.63	26.84	25.81	26.18	50000	26.18	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20260717	41	42	40.43	40.54	196505	40.54	down	down	correct
RILY.US	B. Riley Financial Inc	20260717	6.81	6.97	6.75	6.83	326100	6.83	up	up	correct
RILYN.US	B. Riley Financial Inc	20260717	24.7	24.71	24.7	24.7	8800	24.7
RILYP.US	B. Riley Financial Inc	20260717	13.92	13.944	13.5	13.765	22700	13.765	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260717	20.05	20.115	19.78	19.85	40400	19.85	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260717	18.726	19.066	18.726	19	76200	19	up	up	correct
RIOT.US	Riot Blockchain Inc	20260717	18.025	19.07	17.44	18.26	16294400	18.26	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260717	16.69	17.495	16.49	17.455	28927500	17.455	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260717	0.647	0.67	0.641	0.67	10900	0.67	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260717	65.93	70.63	64.51	67.62	22367300	67.62	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260717	19.13	20.285	18.85	19.91	2157300	19.91	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260717	5.47	5.7	5.175	5.24	3236496	5.24	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260717	15.86	16.42	15.85	16.42	48200	16.42	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260717	15.92	16.13	15.64	15.72	35300	15.72	down	down	correct
RMBS.US	Rambus Inc	20260717	95.33	105.28	92.86	101.44	3962000	101.44	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260717	0.96	1	0.93	0.96	36100	0.96
RMNI.US	Rimini Street Inc	20260717	4.73	4.73	4.6	4.64	269000	4.64	down	down	correct
RMR.US	The RMR Group Inc	20260717	20.97	21.12	20.51	20.64	232400	20.19	down	down	correct
RMTI.US	Rockwell Medical Inc	20260717	5.72	6.1851	5.615	6.125	101106	6.125	up	up	correct
RNA.US	Avidity Biosciences Inc	20260717	12.01	12.3	11.9675	12.15	122260	12.15	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260717	8.47	8.9943	8.1232	8.43	5860	8.43	down	down	correct
RNST.US	Renasant Corporation	20260717	43.84	44.15	43.31	43.7	542800	43.7	down	down	correct
RNW.US	Renew Energy Global PLC	20260717	6.11	6.29	6.065	6.29	4032800	6.29	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260717	0.001	0.003	0.001	0.002	54000	0.002	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260717	0.86	0.918	0.852	0.865	112200	0.865	up	up	correct
ROAD.US	Construction Partners Inc	20260717	105.76	109.24	103.681	104.47	2649700	104.47	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260717	44.34	45.74	43.09	43.18	296500	43.18	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260717	33.75	34.835	33.558	34.51	3834600	34.51	up	up	correct
ROKU.US	Roku Inc	20260717	143.07	144.71	143.07	144.43	2865300	144.43	up	up	correct
ROOT.US	Root Inc	20260717	58.15	60.01	58.15	59.63	163200	59.63	up	down	incorrect
ROST.US	Ross Stores Inc	20260717	231.92	237.06	231.76	233.46	2027900	233.46	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20260717	4	4.01	3.855	3.88	459800	3.88	down	up	incorrect
RPD.US	Rapid7 Inc	20260717	11.94	12.62	11.92	12.2	1911900	12.2	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260717	2.08	2.09	2	2.07	139100	2.07	down	down	correct
RPRX.US	Royalty Pharma plc	20260717	58.5	59.44	58.115	58.18	2540500	58.18	down	down	correct
RRBI.US	Red River Bancshares Inc	20260717	99.3	99.42	97.26	97.73	75500	97.73	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260717	6.68	7.14	6.26	7.01	79500	7.01	up	up	correct
RRR.US	Red Rock Resorts Inc	20260717	66.34	66.52	64.25	64.75	707100	64.75	down	down	correct
RSSS.US	Research Solutions Inc	20260717	2.19	2.21	2.18	2.21	27300	2.21	up	up	correct
RSVR.US	Reservoir Media Inc	20260717	10.19	10.28	10.18	10.22	49700	10.22	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260717	0.05	0.05	0.035	0.035	18100	0.035	down	down	correct
RUN.US	Sunrun Inc	20260717	11.93	12.28	11.765	11.85	7489200	11.85	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260717	78.5	80.17	75.95	76.89	492600	76.89	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260717	77.71	79.1	75.2	75.74	79000	75.74	down	down	correct
RVMD.US	Revolution Medicines Inc	20260717	176.87	186.66	176	186.16	1832200	186.16	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260717	0.551	0.565	0.5301	0.565	66296	0.565	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260717	5.3	5.33	5.24	5.28	70300	5.28	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260717	5.73	5.78	5.615	5.63	336700	5.63	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260717	2.96	3.02	2.93	2.945	19353200	2.945	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260717	5.48	5.725	5.38	5.55	839212	5.55	up	up	correct
RXT.US	Rackspace Technology Inc	20260717	4.075	4.29	3.965	4.15	8344270	4.15	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260717	64.53	64.7	62.5	62.57	1375200	62.57	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260717	104.92	108.4	104.2	106.6	773300	106.6	up	up	correct
RZLT.US	Rezolute Inc	20260717	4.25	4.65	4.14	4.61	1084700	4.61	up	up	correct
SABR.US	Sabre Corporation	20260717	1.775	1.796	1.695	1.73	3403100	1.73	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260717	3.58	3.72	3.54	3.54	678400	3.54	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260717	0.0276	0.0276	0.0151	0.0162	71952	0.0162	down	down	correct
SAFT.US	Safety Insurance Group Inc	20260717	74.94	76.2	73.25	74.14	124700	74.14	down	down	correct
SAIA.US	Saia Inc	20260717	438.14	439.99	428.92	436.85	914200	436.85	down	up	incorrect
SALM.US	Salem Media Group Inc	20260717	0.94	0.9402	0.94	0.9402	25089	0.9402	up	down	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20260717	10.04	10.19	9.94	9.95	56200	9.95	down	up	incorrect
SANA.US	Sana Biotechnology Inc	20260717	3.12	3.18	3.055	3.15	2691100	3.15	up	down	incorrect
SANM.US	Sanmina Corporation	20260717	191.9	202.63	187.5	197.24	661500	197.24	up	up	correct
SBAC.US	SBA Communications Corporation	20260717	189.06	191.25	184.85	185.69	617700	185.69	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260717	34.07	34.35	33.64	33.89	1001400	33.89	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260717	5.52	5.76	5.44	5.67	7184900	5.67	up	up	correct
SBFG.US	SB Financial Group Inc	20260717	26.42	27.5	26.42	27.08	28000	27.08	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260717	14.17	14.42	13.77	13.82	363000	13.82	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20260717	25.71	25.97	24.86	24.9	1286074	24.9	down	down	correct
SBNY.US	Signature Bank	20260717	0.15	0.44	0.15	0.43	14500	0.43	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260717	20.25	20.55	20.05	20.11	3777100	20.11	down	down	correct
SBSI.US	Southside Bancshares Inc	20260717	35.37	35.68	34.59	34.84	192200	34.84	down	down	correct
SBUX.US	Starbucks Corporation	20260717	108.95	109.23	105.08	105.49	7633400	105.49	down	down	correct
SCHL.US	Scholastic Corporation	20260717	46.37	46.96	45.43	46.96	337600	46.96	up	up	correct
SCKT.US	Socket Mobile Inc	20260717	0.52	0.52	0.5	0.51	5400	0.51	down	down	correct
SCOR.US	comScore Inc	20260717	7.41	7.71	7	7.49	25506	7.49	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260717	0.0005	0.0005	0.0005	0.0005	0	0.0005
SCSC.US	ScanSource Inc	20260717	53.98	54.9	53.95	54.79	195834	54.79	up	up	correct
SCVL.US	Shoe Carnival Inc	20260717	15.34	15.62	14.48	14.49	1012215	14.49	down	down	correct
SCYX.US	SCYNEXIS Inc	20260717	4.44	4.67	4.23	4.27	22838	4.27	down	down	correct
SDGR.US	Schrödinger Inc	20260717	15.26	15.64	15.09	15.32	940300	15.32	up	up	correct
SEAC.US	SeaChange International Inc	20260717	3.3	3.3	3.3	3.3	400	3.3
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260717	7.15	7.18	6.98	7.09	28000	7.09	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20260717	0.026	0.026	0.026	0.026	0	0.026
SEDG.US	SolarEdge Technologies Inc	20260717	51.05	54.875	50.06	53.47	1843300	53.47	up	up	correct
SEED.US	Origin Agritech Limited	20260717	0.98	1.02	0.98	1	6700	1	up	up	correct
SEER.US	Seer Inc	20260717	2.15	2.175	2.15	2.17	121486	2.17	up	up	correct
SEIC.US	SEI Investments Company	20260717	99.93	100.79	98.61	99.25	866900	99.25	down	down	correct
SELF.US	Global Self Storage Inc	20260717	5.11	5.19	5.07	5.12	13000	5.12	up	up	correct
SENEA.US	Seneca Foods Corporation	20260717	169.58	174.79	166.96	170.09	73000	170.09	up	up	correct
SENEB.US	Seneca Foods Corporation	20260717	171.23	171.23	171.23	171.23	300	171.23
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260717	2.18	2.18	1.995	2.05	19500	2.05	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260717	47.3	48.07	46.165	46.88	6858	46.88	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260717	87.18	88.28	86.06	86.94	291500	86.94	down	down	correct
SFIX.US	Stitch Fix Inc	20260717	3.86	3.975	3.75	3.79	957200	3.79	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260717	74.94	77.52	74.28	75.78	2210600	75.78	up	up	correct
SFNC.US	Simmons First National Corporation	20260717	22.19	23.52	22.19	22.95	4357600	22.95	up	up	correct
SFST.US	Southern First Bancshares Inc	20260717	63.26	63.51	61.69	62.2	141100	62.2	down	down	correct
SGA.US	Saga Communications Inc	20260717	9.16	9.24	8.99	9.06	11900	9.06	down	down	correct
SGC.US	Superior Group of Companies Inc	20260717	13.35	13.72	13.15	13.35	37700	13.35
SGHT.US	Sight Sciences Inc. Common Stock	20260717	5.13	5.23	4.915	5.03	129800	5.03	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260717	10.022	10.64	9.86	10.26	1168500	10.26	up	up	correct
SGRP.US	SPAR Group Inc	20260717	0.53	0.62	0.5	0.59	600600	0.59	up	up	correct
SGRY.US	Surgery Partners Inc	20260717	16.41	16.66	15.9	15.99	805500	15.99	down	down	correct
SHBI.US	Shore Bancshares Inc	20260717	23.4	23.605	22.97	23.18	196617	23.18	down	down	correct
SHC.US	Sotera Health Company	20260717	18.09	18.363	17.69	17.75	3213100	17.75	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20260717	12.26	12.29	11.32	11.38	800400	11.38	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260717	14.54	14.76	13.99	14.01	199700	14.01	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260717	10.21	10.818	10.16	10.3	14423400	10.3	up	up	correct
SHO.US	PI	20260717	21.12	21.21	21.12	21.12	980	21.12
SHOO.US	Steven Madden Ltd	20260717	43.05	44.22	42.63	43.42	642600	43.42	up	up	correct
SIBN.US	SI	20260717	17.48	17.71	16.86	17.38	403799	17.38	down	down	correct
SIEB.US	Siebert Financial Corp	20260717	1.65	1.68	1.65	1.68	22022	1.68	up	up	correct
SIFY.US	Sify Technologies Limited	20260717	14.21	14.46	13.9	14.01	53300	14.01	down	down	correct
SIGA.US	SIGA Technologies Inc	20260717	3.53	3.55	3.44	3.44	328800	3.44	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260717	95.75	97.9	95.29	96.46	384300	96.46	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260717	15.865	15.97	15.78	15.95	19500	15.95	up	up	correct
SILC.US	Silicom Ltd	20260717	38.95	44.8	37.72	44.06	192600	44.06	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260717	257.02	271	245	264.33	688200	264.33	up	up	correct
SINT.US	Sintx Technologies Inc	20260717	1.52	1.634	1.52	1.59	9600	1.59	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260717	30.94	31.12	30.44	30.59	2690300	30.59	down	down	correct
SISI.US	Shineco Inc	20260717	0.002	0.002	0.002	0.002	0	0.002
SITM.US	SiTime Corporation	20260717	540.25	571.21	520.02	554.97	490000	554.97	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260717	0.906	0.92	0.78	0.792	9100	0.792	down	down	correct
SKIN.US	The Beauty Health Company	20260717	0.81	0.855	0.8	0.844	653700	0.844	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260717	1.15	1.21	1.11	1.16	114900	1.16	up	up	correct
SKYT.US	SkyWater Technology Inc	20260717	30.67	31.73	30.53	31.36	597451	31.36	up	up	correct
SKYW.US	SkyWest Inc	20260717	98.75	99.55	95.73	97.23	420600	97.23	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260717	217.4	218.27	217.3	217.47	355800	217.47	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20260717	8.78	9.025	8.62	8.72	1493249	8.72	down	up	incorrect
SLGC.US	Somalogic Inc	20260717	19.26	19.26	19.25	19.25	5700	19.25	down	up	incorrect
SLGL.US	Sol	20260717	77.68	86.9	77.68	83.2	40600	83.2	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20260717	47.96	48.3	46.7	47.18	1342800	47.18	down	up	incorrect
SLM.US	SLM Corporation	20260717	25.5	25.63	25.16	25.34	1923700	25.34	down	down	correct
SLMBP.US	SLM Corporation	20260717	74.64	74.64	74.64	74.64	700	74.64
SLN.US	Silence Therapeutics plc	20260717	10.81	11.19	10.44	10.5	277200	10.5	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260717	3.87	3.9699	3.7027	3.79	18185	3.79	down	down	correct
SLNH.US	Soluna Holdings Inc	20260717	1.06	1.18	1.03	1.13	11315200	1.13	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260717	9.15	9.775	8.83	9.5	34300	9.5	up	up	correct
SLP.US	Simulations Plus Inc	20260717	18.23	18.25	18.23	18.23	251800	18.23
SLRC.US	SLR Investment Corp	20260717	13.27	13.34	13.02	13.12	220600	13.12	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20260717	11.65	13.54	11.4	13.19	11293000	13.19	up	down	incorrect
SMBC.US	Southern Missouri Bancorp Inc	20260717	77.46	78.09	76.14	77.44	102900	77.44	down	up	incorrect
SMBK.US	SmartFinancial Inc	20260717	48.14	48.5	47.05	48.15	125100	48.15	up	up	correct
SMCI.US	Super Micro Computer Inc	20260717	24.33	25.17	23.38	24.18	32264800	24.18	down	down	correct
SMID.US	Smith	20260717	29.11	29.25	28.6	28.6	16400	28.6	down	down	correct
SMIT.US	Schmitt Industries Inc	20260717	0.0331	0.0331	0.0331	0.0331	0	0.0331
SMMT.US	Summit Therapeutics Inc	20260717	13.46	14.075	13.36	13.81	2841100	13.81	up	up	correct
SMPL.US	The Simply Good Foods Company	20260717	12.04	12.36	11.03	11.08	2519700	11.08	down	down	correct
SMSI.US	Smith Micro Software Inc	20260717	2.51	2.62	2.5	2.59	10400	2.59	up	up	correct
SMTC.US	Semtech Corporation	20260717	118.61	127.81	114.45	124.96	3452100	124.96	up	up	correct
SMTI.US	Sanara MedTech Inc	20260717	25.09	25.43	24.31	25	74700	25	down	down	correct
SNAX.US	Stryve Foods Inc	20260717	0.001	0.001	0.001	0.001	206	0.001
SNBR.US	Sleep Number Corporation	20260717	0.026	0.029	0.026	0.0265	379571	0.0265	up	up	correct
SND.US	Smart Sand Inc	20260717	4.59	4.845	4.56	4.77	212200	4.77	up	down	incorrect
SNDL.US	Sundial Growers Inc	20260717	1.28	1.305	1.28	1.28	889500	1.28
SNDX.US	Syndax Pharmaceuticals Inc	20260717	22.34	23.45	22.243	22.8	1061500	22.8	up	up	correct
SNES.US	SenesTech Inc	20260717	1.39	1.474	1.385	1.42	62700	1.42	up	up	correct
SNEX.US	StoneX Group Inc	20260717	107.6901	109.0101	102.9101	102.99	1961128	68.66	down	down	correct
SNFCA.US	Security National Financial Corporation	20260717	9.93	10.225	9.8001	9.81	49903	9.81	down	down	correct
SNGX.US	Soligenix Inc	20260717	0.35	0.37	0.35	0.36	650500	0.36	up	down	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20260717	1.21	1.24	1.17	1.21	95300	1.21
SNPS.US	Synopsys Inc	20260717	401.59	402.72	366	384.28	5039300	384.28	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260717	24.52	26.22	23.815	25.96	98563	25.96	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260717	1.75	1.75	1.73	1.73	2700	1.73	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260717	2.078	2.08	2	2.06	5800	2.06	down	down	correct
SNY.US	Sanofi	20260717	44.46	44.85	43.88	44.66	3681700	44.66	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260717	16.835	17.57	16.47	17.28	89973800	17.28	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260717	8.6	8.6	8.6	8.6	0	8.6
SOHON.US	Sotherly Hotels Inc	20260717	8.75	8.75	8.75	8.75	400	8.75
SOHOO.US	Sotherly Hotels Inc	20260717	3.3	3.3	3.3	3.3	0	3.3
SOHU.US	Sohu.com Limited	20260717	13.15	13.22	13	13.08	39000	13.08	down	up	incorrect
SONM.US	Sonim Technologies Inc	20260717	3.45	3.46	3	3.39	44200	3.39	down	down	correct
SONO.US	Sonos Inc	20260717	14.27	15.51	14.27	15.11	3809400	15.11	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20260717	0.026	0.029	0.026	0.029	35639	0.029	up	down	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260717	5.83	5.9	5.415	5.87	362911	5.87	up	up	correct
SOTK.US	Sono	20260717	5.56	5.56	5.355	5.5	15062	5.5	down	down	correct
SPCB.US	SuperCom Ltd	20260717	10.65	10.82	10.5	10.61	132800	10.61	down	down	correct
SPFI.US	South Plains Financial Inc	20260717	44.99	46.94	44.94	45.96	300000	45.96	up	up	correct
SPOK.US	Spok Holdings Inc	20260717	10.74	10.86	10.54	10.64	100886	10.64	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260717	43.24	45.75	42.7	43.54	74200	43.54	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260717	1.52	1.635	1.5	1.58	1249300	1.58	up	down	incorrect
SPSC.US	SPS Commerce Inc	20260717	65.3	66.92	64.94	65.59	500300	65.59	up	up	correct
SPT.US	Sprout Social Inc	20260717	8.43	8.795	8.43	8.62	885800	8.62	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260717	1.18	1.205	1.161	1.17	355100	1.17	down	down	correct
SPWR.US	SunPower Corporation	20260717	0.593	0.626	0.59	0.603	1800300	0.603	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260717	2.3	2.32	2.285	2.32	1600	2.32	up	down	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260717	5.579	5.579	5.579	5.579	200	5.579
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260717	14.6	14.74	14.14	14.38	2895200	14.38	down	down	correct
SRAX.US	SRAX Inc	20260717	0.0011	0.0011	0.0011	0.0011	0	0.0011
SRCE.US	1st Source Corporation	20260717	84.16	84.76	83.02	83.48	116300	83.48	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20260717	0.001	0.001	0.001	0.001	651724	0.001
SRPT.US	Sarepta Therapeutics Inc	20260717	16.66	17.68	16.65	17.22	5399200	17.22	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260717	61.07	61.07	61.07	61.07	0	61.07
SRRK.US	Scholar Rock Holding Corporation	20260717	50.87	53.27	50.51	52.86	811900	52.86	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260717	3.01	3.04	2.97	3.02	18600	3.02	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260717	20.51	22.1	19.985	21.96	144900	21.96	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260717	0.017	0.017	0.017	0.017	0	0.017
SSB.US	South State Corporation	20260717	103.55	104.12	102.4	103.19	597300	103.19	down	down	correct
SSBI.US	Summit State Bank	20260717	13.62	13.62	13.62	13.62	300	13.62
SSKN.US	STRATA Skin Sciences Inc	20260717	0.0004	0.0004	0.0004	0.0004	0	0.0004
SSNC.US	SS&C Technologies Holdings Inc	20260717	70.92	71.4	69.35	69.56	1802000	69.56	down	down	correct
SSP.US	The E.W. Scripps Company	20260717	3.06	3.15	3.01	3.1	714800	3.1	up	up	correct
SSRM.US	SSR Mining Inc	20260717	25.41	26.09	25.01	25.57	3746800	25.57	up	up	correct
SSSS.US	SuRo Capital Corp	20260717	10.52	10.65	10.141	10.2	336359	10.2	down	down	correct
SSTI.US	ShotSpotter Inc	20260717	8.37	8.6	8.25	8.59	57200	8.59	up	up	correct
SSYS.US	Stratasys Ltd	20260717	8.15	8.26	8.02	8.14	320400	8.14	down	down	correct
STAA.US	STAAR Surgical Company	20260717	26.75	27.5	24.65	26.44	1908800	26.44	down	down	correct
STAB.US	Statera Biopharma Inc	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
STBA.US	S&T Bancorp Inc	20260717	50.49	50.57	49.55	49.97	315300	49.97	down	down	correct
STEP.US	StepStone Group Inc	20260717	41.86	43.89	41.62	43.55	1125900	43.55	up	up	correct
STGW.US	MDC Partners Inc	20260717	7.55	7.67	7.41	7.51	632700	7.51	down	up	incorrect
STIM.US	Neuronetics Inc	20260717	1.74	1.88	1.56	1.62	3175500	1.62	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20260717	1.9	1.9	1.855	1.855	8132	1.855	down	down	correct
STLD.US	Steel Dynamics Inc	20260717	232.7	236.33	229.63	235.51	812100	235.51	up	up	correct
STNE.US	StoneCo Ltd	20260717	10.95	11.22	10.9	11.15	3498600	11.15	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260717	28.83	29.49	28.478	29.05	414000	29.05	up	up	correct
STRA.US	Strategic Education Inc	20260717	77.48	77.7	75.63	76.53	225700	76.53	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260717	84.93	86.49	83.81	85.29	974900	85.29	up	up	correct
STRL.US	Sterling Construction Company Inc	20260717	609.74	643.36	593.62	638.56	1205900	638.56	up	up	correct
STRO.US	Sutro Biopharma Inc	20260717	23.41	24.04	23.07	23.57	330666	23.57	up	up	correct
STRR.US	Star Equity Holdings Inc	20260717	11.4	11.4	11.16	11.16	4500	11.16	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20260717	10.025	10.025	10.025	10.025	300	10.025
STRS.US	Stratus Properties Inc	20260717	20.82	21.05	20.23	20.72	52000	20.72	down	up	incorrect
STRT.US	Strattec Security Corporation	20260717	81.93	84.8	78.93	82.36	75800	82.36	up	up	correct
STTK.US	Shattuck Labs Inc	20260717	6.98	7.64	6.91	7.53	2969000	7.53	up	up	correct
STX.US	Seagate Technology Holdings plc	20260717	720.94	808.65	700.39	787.66	7013100	787.66	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260717	8.56	8.65	8.26	8.3	21500	8.3	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260717	48.15	49.06	47.9	48.04	439400	48.04	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260717	0.315	0.327	0.29	0.313	595100	0.313	down	down	correct
SVC.US	Service Properties Trust	20260717	8.65	8.72	8.47	8.6	1574551	8.55	down	down	correct
SVRA.US	Savara Inc	20260717	5.42	5.615	5.395	5.52	1010600	5.52	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260717	0.02	0.02	0.02	0.02	0	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260717	2.04	2.118	2.04	2.1	13900	2.1	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260717	0.0697	0.0697	0.0697	0.0697	0	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260717	15.13	15.29	14.81	14.86	402400	14.86	down	down	correct
SWIM.US	Latham Group Inc	20260717	5.96	6.18	5.8	5.89	787400	5.89	down	up	incorrect
SWKS.US	Skyworks Solutions Inc	20260717	56.71	59.58	56.71	59.35	5816300	59.35	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260717	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260717	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260717	2.51	2.55	2.45	2.45	14700	2.45	down	down	correct
SY.US	So	20260717	1.64	1.71	1.64	1.68	414500	1.68	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260717	81.57	82.5	80.16	81.14	214300	81.14	down	down	correct
SYNA.US	Synaptics Incorporated	20260717	110.35	117.46	110.11	114.05	1168000	114.05	up	up	correct
SYPR.US	Sypris Solutions Inc	20260717	1.88	1.92	1.79	1.82	38600	1.82	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260717	0.0001	0.0001	0.0001	0.0001	2040	0.0001
SZZLU.US	Sizzle Acquisition Corp. Unit	20260717	10.5	10.5	10.5	10.5	0	10.5
TACO.US	Del Taco Restaurants Inc	20260717	10.5	10.5	10.45	10.5	10600	10.5
TACT.US	TransAct Technologies Incorporated	20260717	5.09	5.45	4.99	5.23	37200	5.23	up	up	correct
TAIT.US	Taitron Components Incorporated	20260717	1.7	1.7032	1.66	1.6964	8933	1.6964	down	down	correct
TAKMX.US	TAKMX	20260717	8.06	8.06	8.06	8.06	0	8.06
TALK.US	Talkspace Inc	20260717	5.22	5.23	5.21	5.21	1109600	5.21	down	down	correct
TANH.US	Tantech Holdings Ltd	20260717	0.42	0.448	0.41	0.434	44500	0.434	up	up	correct
TAOP.US	Taoping Inc	20260717	1.26	1.27	1.26	1.27	1800	1.27	up	up	correct
TARA.US	Protara Therapeutics Inc	20260717	4.01	4.17	3.97	4.1	441500	4.1	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260717	57.38	59.95	57.38	59.85	971200	59.85	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260717	5.88	5.97	5.705	5.83	345581	5.83	down	down	correct
TATT.US	TAT Technologies Ltd	20260717	39.02	41	38.16	40.2	107900	40.2	up	up	correct
TAYD.US	Taylor Devices Inc	20260717	56.23	57.41	54.63	54.67	52900	54.67	down	down	correct
TBBK.US	The Bancorp Inc	20260717	68.59	69.64	67.7	68.4	361700	68.4	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260717	5.37	5.42	5.24	5.28	2101100	5.28	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260717	21.87	22.159	21.75	22.05	69000	22.05	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260717	0.011	0.011	0.011	0.011	0	0.011
TBNK.US	Territorial Bancorp Inc	20260717	55.45	56.24	55.3	55.76	114189	55.76	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260717	16.97	16.99	16.925	16.93	449500	16.93	down	down	correct
TC.US	TuanChe ADR	20260717	1.88	2.01	1.82	1.89	193900	1.89	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260717	106.5	107.18	104.27	105.07	461400	105.07	down	up	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20260717	20.75	20.75	20.39	20.74	31600	20.74	down	up	incorrect
TCBK.US	TriCo Bancshares	20260717	61.2	61.5	60.25	60.52	639591	60.52	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260717	17.45	17.45	17.45	17.45	1000	17.45
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260717	41.53	41.77	40.45	40.62	104500	40.62	down	down	correct
TCCO.US	Technical Communications Corporation	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260717	28.87	29.41	28.44	28.74	173500	28.74	down	down	correct
TCOM.US	Trip.com Group Limited	20260717	42.92	43.54	42.13	42.45	3965200	42.45	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20260717	17.36	17.36	17.3	17.33	11447	17.33	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260717	3.32	3.36	3.27	3.31	551582	3.31	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260717	0.89	0.935	0.876	0.915	144000	0.915	up	up	correct
TCX.US	Tucows Inc	20260717	9.84	10.74	9.84	10.22	108782	10.22	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260717	10.71	10.71	10.71	10.71	401	10.71
TDACU.US	Trident Acquisitions Corp	20260717	11.55	11.55	11.55	11.55	0	11.55
TDS.US	PV	20260717	18.8	18.98	18.74	18.93	40794	18.93	up	up	correct
TDUP.US	ThredUp Inc	20260717	6.58	6.74	6.39	6.6	1160900	6.6	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260717	90.13	94.35	90.01	93.29	3226500	93.29	up	up	correct
TECH.US	Bio	20260717	71.6	72.12	71.5	72.12	3076500	72.12	up	up	correct
TELA.US	TELA Bio Inc	20260717	0.82	0.82	0.73	0.731	17400	0.731	down	up	incorrect
TENB.US	Tenable Holdings Inc	20260717	38.9	41.34	38.78	39.88	2810200	39.88	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20260717	14.78	16.18	14.55	15.85	808300	15.85	up	up	correct
TER.US	Teradyne Inc	20260717	305.89	330.68	296.82	322.36	3518700	322.36	up	up	correct
TFC.US	PR	20260717	18.3	18.44	18.27	18.44	73761	18.44	up	up	correct
TFSL.US	TFS Financial Corporation	20260717	18.44	18.48	18.15	18.28	746500	18.28	down	down	correct
TGLS.US	Tecnoglass Inc	20260717	46.2	47.19	45.35	46.48	224000	46.48	up	up	correct
TGTX.US	TG Therapeutics Inc	20260717	54.25	55.78	53.54	54.87	3408500	54.87	up	up	correct
TH.US	Target Hospitality Corp	20260717	16.55	16.97	16.31	16.36	702999	16.36	down	down	correct
THFF.US	First Financial Corporation	20260717	77.47	77.97	75.5588	76.45	86266	76.45	down	down	correct
THRM.US	Gentherm Incorporated	20260717	36.35	36.93	35.58	35.94	260097	35.94	down	down	correct
THRY.US	Thryv Holdings Inc	20260717	4.09	4.21	3.75	3.845	462100	3.845	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260717	96.5	99.29	96.01	98.34	995800	98.34	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260717	4.5	4.71	4.43	4.61	1961900	4.61	up	up	correct
TIL.US	Instil Bio Inc	20260717	7.53	7.53	7.42	7.42	9108	7.42	down	down	correct
TILE.US	Interface Inc	20260717	33.57	34.06	33	33.06	448200	33.06	down	up	incorrect
TIPT.US	Tiptree Inc	20260717	17.72	18.05	17.72	17.8	175400	17.8	up	down	incorrect
TITN.US	Titan Machinery Inc	20260717	18.77	19.48	18.75	19.14	136000	19.14	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260717	5.23	5.64	5.23	5.42	73000	5.42	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260717	2.34	2.4	2.34	2.4	5500	2.4	up	up	correct
TLRY.US	Tilray Inc	20260717	4.35	4.36	4.25	4.3	2396900	4.3	down	down	correct
TLS.US	Telos Corporation	20260717	4.64	4.8	4.582	4.73	394600	4.73	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260717	1.1	1.12	1.06	1.07	140800	1.07	down	down	correct
TMC.US	TMC the metals company Inc	20260717	3.644	3.83	3.57	3.74	3425800	3.74	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260717	4.39	4.39	4.05	4.3	369200	4.3	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260717	0.08	0.09	0.08	0.08	24400	0.08
TMDX.US	TransMedics Group Inc	20260717	74.5	75	73.09	73.98	550300	73.98	down	down	correct
TMUS.US	T	20260717	197.11	198.86	189.83	192.43	4579900	192.43	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260717	16.25	17.09	15.91	17.08	2100400	17.08	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260717	27.6	29.71	27.14	28.56	2289900	28.56	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260717	11.64	12.76	11.5	12.43	697000	12.43	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260717	0.81	0.83	0.785	0.817	1767864	0.817	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260717	5.1	5.365	5.06	5.35	1483900	5.35	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260717	0.0698	0.0698	0.0698	0.0698	200	0.0698
TOMZ.US	TOMI Environmental Solutions Inc	20260717	0.7	0.71	0.61	0.69	127000	2.07	down	down	correct
TOPS.US	Top Ships Inc	20260717	0.75	0.81	0.75	0.75	60400	0.75
TOUR.US	Tuniu Corporation	20260717	5.06	5.119	5.06	5.085	5200	5.085	up	up	correct
TOWN.US	TowneBank	20260717	36.85	37.06	36.27	36.565	815822	36.565	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260717	0.988	1	0.93	0.966	207600	0.966	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260717	6.7	6.98	6.644	6.89	378200	6.89	up	up	correct
TREE.US	LendingTree Inc	20260717	46.25	46.96	45.26	46.25	410700	46.25
TRIB.US	Trinity Biotech plc	20260717	0.0117	0.0123	0.011	0.0113	137700	0.34	down	down	correct
TRIN.US	Trinity Capital Inc	20260717	17.9	17.985	17.66	17.78	833600	17.78	down	down	correct
TRIP.US	TripAdvisor Inc	20260717	14.6	14.9	14.4	14.58	2512300	14.58	down	down	correct
TRMB.US	Trimble Inc	20260717	53.44	54.28	52.66	52.72	3011700	52.72	down	down	correct
TRMD.US	TORM plc	20260717	28.87	28.87	28.27	28.45	483400	28.45	down	down	correct
TRMK.US	Trustmark Corporation	20260717	47.24	47.48	46.63	46.88	579248	46.88	down	down	correct
TRNS.US	Transcat Inc	20260717	88.81	89.5	86.78	87.9	124100	87.9	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260717	1.36	1.45	1.35	1.42	322700	1.42	up	up	correct
TROO.US	TROOPS Inc	20260717	2.14	2.35	2.12	2.28	239100	2.28	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260717	117.73	118.46	116.33	117.35	2144500	117.35	down	down	correct
TRS.US	TriMas Corporation	20260717	40.21	41.19	40.16	40.68	330000	40.68	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260717	55.07	55.33	54.14	54.92	146200	54.92	down	down	correct
TRTN.US	PE	20260717	18.89	18.89	18.7	18.75	16551	18.75	down	down	correct
TRUP.US	Trupanion Inc	20260717	26.26	27.08	26.26	26.7	356400	26.7	up	down	incorrect
TRVG.US	trivago N.V	20260717	5.46	5.67	5.09	5.64	96000	5.64	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20260717	17.585	20.22	17.23	19.07	8311800	19.07	up	down	incorrect
TRVN.US	Trevena Inc	20260717	0.011	0.011	0.011	0.011	400	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260717	36.34	37.84	36.19	36.38	211000	36.38	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20260717	44.45	45.21	43.21	43.77	57779	43.77	down	up	incorrect
TSCO.US	Tractor Supply Company	20260717	31.31	31.91	30.34	30.51	9728700	30.51	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260717	222.52	239.85	211.46	234.1	2512400	234.1	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260717	5.78	6.115	5.72	5.96	2849300	5.96	up	up	correct
TSLA.US	Tesla Inc	20260717	381.78	385.69	377.22	380.84	31394600	380.84	down	down	correct
TTD.US	The Trade Desk Inc	20260717	18.91	19.205	18.35	18.59	13651600	18.59	down	down	correct
TTEC.US	TTEC Holdings Inc	20260717	2.23	2.26	2.1	2.16	230700	2.16	down	down	correct
TTEK.US	Tetra Tech Inc	20260717	31.94	32.34	31.26	31.59	2043100	31.59	down	down	correct
TTGT.US	TechTarget Inc	20260717	3.7	3.78	3.64	3.72	382200	3.72	up	up	correct
TTMI.US	TTM Technologies Inc	20260717	124.72	133.42	120.38	132	2116500	132	up	up	correct
TTOO.US	T2 Biosystems Inc	20260717	0.0007	0.0007	0.0007	0.0007	0	0.0007
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260717	2.93	2.93	2.86	2.86	374	2.86	down	down	correct
TTWO.US	Take	20260717	235.64	239.25	232.5	236.68	2361000	236.68	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260717	2.85	2.88	2.78	2.8	121900	2.8	down	up	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20260717	10.93	10.93	10.93	10.93	0	10.93
TVACW.US	Thayer Ventures Acquisition Corporation	20260717	0.5836	0.764	0.583	0.7633	2880	0.7633	up	down	incorrect
TVTX.US	Travere Therapeutics Inc	20260717	54.12	57.3	53	56.71	1475500	56.71	up	down	incorrect
TW.US	Tradeweb Markets Inc	20260717	100.48	102.49	99.26	99.9	1128100	99.9	down	down	correct
TWIN.US	Twin Disc Incorporated	20260717	21.92	22.64	21.91	22.59	90800	22.59	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260717	10.2	10.2	10.2	10.2	0	10.2
TWST.US	Twist Bioscience Corporation	20260717	87.6	93.95	85.02	93.85	1161900	93.85	up	down	incorrect
TXG.US	10x Genomics Inc	20260717	43.44	44.48	42.75	43.74	2567100	43.74	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20260717	2.09	2.09	2.02	2.06	21700	2.06	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20260717	282.89	289.25	279.23	284.02	7655000	284.02	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20260717	199.15	200.11	195.46	197.03	1184500	197.03	down	up	incorrect
TYRA.US	Tyra Biosciences Inc	20260717	31.14	33.72	30.08	32.13	621567	32.13	up	up	correct
TZOO.US	Travelzoo	20260717	10.9	10.97	10.6	10.94	49300	10.94	up	up	correct
UAL.US	United Airlines Holdings Inc	20260717	115.6	118.59	114.04	115.41	6027900	115.41	down	down	correct
UBCP.US	United Bancorp Inc	20260717	15.11	15.44	14.92	15.31	13100	15.31	up	up	correct
UBOH.US	United Bancshares Inc	20260717	37.13	37.13	37.13	37.13	0	37.13
UBSI.US	United Bankshares Inc	20260717	47.8	48.18	47.17	47.58	1322100	47.58	down	down	correct
UCL.US	uCloudlink Group Inc	20260717	0.92	0.935	0.905	0.9202	2957	0.9202	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260717	86.23	94.89	82.24	92.43	2307200	92.43	up	up	correct
UEIC.US	Universal Electronics Inc	20260717	4.65	4.715	4.62	4.655	16464	4.655	up	up	correct
UFCS.US	United Fire Group Inc	20260717	50.02	51.82	50.02	51.09	175900	51.09	up	up	correct
UFPI.US	UFP Industries Inc	20260717	88.65	90.55	85.41	85.93	426800	85.93	down	up	incorrect
UFPT.US	UFP Technologies Inc	20260717	251.4	257.85	240.45	242.05	180000	242.05	down	up	incorrect
UG.US	United	20260717	7.5	7.59	7.5	7.55	9600	7.55	up	down	incorrect
UGRO.US	urban	20260717	1.74	1.7599	1.7	1.7	25993	1.7	down	up	incorrect
UHAL.US	AMERCO	20260717	72.73	72.95	70.96	71.3	242900	71.3	down	up	incorrect
UK.US	Ucommune International Ltd	20260717	1.98	2.04	1.95	1.98	10800	1.98
ULBI.US	Ultralife Corporation	20260717	5.55	5.65	5.45	5.51	25400	5.51	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260717	6.35	6.465	6.17	6.23	4432200	6.23	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260717	14.58	14.63	14.11	14.29	27600	14.29	down	down	correct
ULTA.US	Ulta Beauty Inc	20260717	479.15	492.94	475.53	479.57	773600	479.57	up	up	correct
UMBF.US	UMB Financial Corporation	20260717	146.65	147.84	145.38	145.99	392300	145.99	down	down	correct
UNB.US	Union Bankshares Inc	20260717	25.27	25.98	25.27	25.4	3900	25.4	up	down	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20260717	4.97	5.48	4.97	5.38	1345900	5.38	up	up	correct
UNIT.US	Uniti Group Inc	20260717	10.79	11.1	10.75	11.04	1377100	11.04	up	up	correct
UNTY.US	Unity Bancorp Inc	20260717	59.26	59.26	56.99	57.25	53700	57.25	down	down	correct
UONE.US	Urban One Inc	20260717	4.87	5.04	4.87	4.99	2200	4.99	up	up	correct
UONEK.US	Urban One Inc	20260717	3.99	4.11	3.95	4.11	8300	4.11	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20260717	4.58	4.65	4.2175	4.45	41194	4.45	down	down	correct
UPLD.US	Upland Software Inc	20260717	5.12	5.38	5.12	5.38	4700	5.38	up	up	correct
UPST.US	Upstart Holdings Inc	20260717	29.75	30.26	28.97	29.51	4171900	29.51	down	down	correct
UPWK.US	Upwork Inc	20260717	9.34	9.49	8.74	9.06	4620500	9.06	down	down	correct
URBN.US	Urban Outfitters Inc	20260717	74.8	76.55	72.65	72.98	949500	72.98	down	down	correct
URGN.US	UroGen Pharma Ltd	20260717	39.815	41.88	39.5	40.23	1265300	40.23	up	up	correct
UROY.US	Uranium Royalty Corp	20260717	2.6	2.83	2.565	2.81	3604300	2.81	up	up	correct
USAU.US	U.S. Gold Corp	20260717	14	14.4	13.79	14.25	226700	14.25	up	up	correct
USCB.US	US Century Bank	20260717	20.74	20.9	20.315	20.48	39400	20.48	down	down	correct
USEG.US	U.S. Energy Corp	20260717	1.3	1.41	1.29	1.4	2988509	1.4	up	up	correct
USIO.US	Usio Inc	20260717	2.2	2.21	2.07	2.12	134200	2.12	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260717	107.62	109.24	104.41	104.97	102846	104.97	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260717	14.12	14.12	14.12	14.12	0	14.12
UTHR.US	United Therapeutics Corporation	20260717	529.29	543.56	528.39	535.67	422200	535.67	up	up	correct
UTMD.US	Utah Medical Products Inc	20260717	71.03	71.48	69.0078	69.8	13977	69.8	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260717	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260717	2.36	2.56	2.29	2.54	15900	2.54	up	up	correct
UVSP.US	Univest Financial Corporation	20260717	44.92	44.92	44.13	44.58	320100	44.58	down	down	correct
UXIN.US	Uxin Limited	20260717	1.6	1.71	1.6	1.685	117500	1.685	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260717	47.25	48.755	45.8	46.15	13906	46.15	down	down	correct
VALN.US	Valneva SE	20260717	4.99	5.05	4.96	5	50800	5	up	up	correct
VALU.US	Value Line Inc	20260717	40.44	41.18	40.44	41	2600	41	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260717	0.0001	0.0001	0.0001	0.0001	1012	0.0001
VBNK.US	VersaBank Common Shares	20260717	21.55	21.6	20.7	21.15	180200	21.15	down	down	correct
VC.US	Visteon Corporation	20260717	104.14	106.49	101.81	104.85	505200	104.85	up	down	incorrect
VCEL.US	Vericel Corporation	20260717	47.31	48.02	45.97	46.64	472200	46.64	down	down	correct
VCMIX.US	Versus Capital Multi	20260717	23.74	23.74	23.74	23.74	0	23.4999
VCNX.US	Vaccinex Inc	20260717	1.12	1.15	1.12	1.15	600	1.15	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260717	29.26	29.26	29.26	29.26	0	29.26
VCTR.US	Victory Capital Holdings Inc	20260717	98.38	100	97.46	98.52	567900	98.52	up	up	correct
VCYT.US	Veracyte Inc	20260717	57.06	59.19	57.06	59.13	2010200	59.13	up	up	correct
VECO.US	Veeco Instruments Inc	20260717	50.77	54.22	49.95	52.27	1982900	52.27	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260717	40	55.49	36	38.7	6419000	38.7	down	down	correct
VELO.US	Velocity Acquisition Corp	20260717	10	11.16	9.77	10.59	1945400	10.59	up	up	correct
VEON.US	VEON Ltd	20260717	51.26	52.14	51.13	51.62	43300	51.62	up	up	correct
VERA.US	Vera Therapeutics Inc	20260717	37.94	40.13	37.52	38.5	1390200	38.5	up	up	correct
VERB.US	Verb Technology Company Inc	20260717	3.31	3.36	3.15	3.26	192969	3.26	down	down	correct
VERI.US	Veritone Inc	20260717	1.02	1.039	0.987	1.02	1601000	1.02
VERU.US	Veru Inc	20260717	2.34	2.46	2.31	2.38	89400	2.38	up	up	correct
VERX.US	Vertex Inc	20260717	12.89	13.31	12.77	12.8	836900	12.8	down	down	correct
VFF.US	Village Farms International Inc	20260717	1.9	2	1.8999	1.97	688617	1.97	up	up	correct
VFLEX.US	VFLEX	20260717	27.66	27.66	27.66	27.66	0	27.66
VG.US	Vonage Holdings Corp	20260717	13.05	13.84	12.9	13.8	21729700	13.8	up	up	correct
VIA.US	Via Renewables Inc	20260717	18.53	19.1	17.82	17.96	442500	17.96	down	down	correct
VIAV.US	Viavi Solutions Inc	20260717	35.38	38.66	34.83	38.16	7464500	38.16	up	up	correct
VICR.US	Vicor Corporation	20260717	215.12	246.87	211.25	237.62	966300	237.62	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20260717	9.775	9.91	9.57	9.71	36219	9.71	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260717	0.82	0.83	0.82	0.83	91200	0.83	up	up	correct
VIR.US	Vir Biotechnology Inc	20260717	9.315	9.64	9.22	9.43	1739900	9.43	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260717	6.17	6.19	6.02	6.17	26500	6.17
VIRT.US	Virtu Financial Inc	20260717	57.56	57.635	55.47	55.71	1401200	55.71	down	down	correct
VISL.US	Vislink Technologies Inc	20260717	2.97	2.97	2.86	2.86	800	2.86	down	down	correct
VITL.US	Vital Farms Inc	20260717	13.39	13.74	13.255	13.55	1374800	13.55	up	down	incorrect
VIVE.US	Viveve Medical Inc	20260717	0.0002	0.0002	0.0002	0.0002	0	0.0002
VIVO.US	Meridian Bioscience Inc	20260717	3.73	4.01	3.54	3.85	1090500	3.85	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260717	35.79	37.63	35.29	37.08	1922400	37.08	up	up	correct
VLGEA.US	Village Super Market Inc	20260717	44.7	45.51	44	44.49	79500	44.49	down	down	correct
VLN.US	WT	20260717	0.0158	0.0158	0.0158	0.0158	1405	0.0158
VLY.US	Valley National Bancorp	20260717	15.04	15.1	14.84	14.95	5466600	14.95	down	down	correct
VLYPO.US	Valley National Bancorp	20260717	24.93	25.01	24.85	25.01	12400	25.01	up	up	correct
VLYPP.US	Valley National Bancorp	20260717	25.04	25.04	25.02	25.03	900	25.03	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20260717	0.86	0.945	0.809	0.93	10397400	0.93	up	up	correct
VMD.US	Viemed Healthcare Inc	20260717	12.03	12.19	11.97	12.15	212600	12.15	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260717	5.33	5.47	5.28	5.44	888600	5.44	up	up	correct
VNET.US	21Vianet Group Inc	20260717	7.34	7.55	7.1	7.39	4856000	7.39	up	up	correct
VNO.US	PO	20260717	14.7	14.7327	14.62	14.68	8475	14.68	down	down	correct
VNOM.US	Viper Energy Partners LP	20260717	44.46	44.745	43.87	44.38	1502100	44.38	down	down	correct
VOD.US	Vodafone Group Plc	20260717	16	16.05	15.66	15.74	4977000	15.74	down	down	correct
VOR.US	Vor Biopharma Inc	20260717	17.11	18.24	16.67	18.09	999000	18.09	up	up	correct
VRA.US	Vera Bradley Inc	20260717	3.83	3.87	3.74	3.75	86100	3.75	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260717	5.44	5.65	5.12	5.59	49000	5.59	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260717	17.72	18.24	17.54	18.03	2124400	18.03	up	up	correct
VREX.US	Varex Imaging Corporation	20260717	10.6	10.78	10.015	10.55	375400	10.55	down	down	correct
VRM.US	Vroom Inc	20260717	7.13	7.13	7.13	7.13	900	7.13
VRME.US	VerifyMe Inc	20260717	0.6355	0.669	0.621	0.6647	95400	0.6647	up	up	correct
VRNS.US	Varonis Systems Inc	20260717	45.82	48.35	45.59	47.54	2142200	47.54	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260717	0.0111	0.0111	0.0111	0.0111	0	0.0111
VRRM.US	Verra Mobility Corporation	20260717	4.25	4.27	4.09	4.12	3551900	4.12	down	down	correct
VRSK.US	Verisk Analytics Inc	20260717	203.72	205.7	198.04	200.68	1740700	200.68	down	down	correct
VRSN.US	VeriSign Inc	20260717	273.6	278.9	273.19	277.66	648100	277.66	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20260717	166.73	170.03	162.3	164.46	127900	164.46	down	up	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20260717	483.51	496.69	481.98	485.65	1568100	485.65	up	down	incorrect
VS.US	Versus Systems Inc	20260717	1.58	1.58	1.46	1.535	27700	1.535	down	down	correct
VSAT.US	Viasat Inc	20260717	65.67	73.77	65.46	71.48	3650300	71.48	up	up	correct
VSEC.US	VSE Corporation	20260717	194.95	202.81	187.95	199.61	723800	199.61	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20260717	5.44	5.44	5.44	5.44	0	5.44
VSLCX.US	Invesco Senior Loan Fund Class C	20260717	5.45	5.45	5.45	5.45	0	5.45
VSLYX.US	If Inv Snr Fnd Y	20260717	5.44	5.44	5.44	5.44	0	5.44
VSTM.US	Verastem Inc	20260717	5.7	6.07	5.56	6.03	3562400	6.03	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260717	0.24	0.24	0.23	0.23	743200	0.23	down	down	correct
VTRS.US	Viatris Inc	20260717	17.34	17.67	17.23	17.29	9520700	17.29	down	down	correct
VTSI.US	VirTra Inc	20260717	2.96	3.1	2.96	3.1	32700	3.1	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260717	32.34	33.8	31.76	32.88	77100	32.88	up	up	correct
VUZI.US	Vuzix Corporation	20260717	2.25	2.3	2.18	2.26	1047300	2.26	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260717	0.4	0.421	0.386	0.42	131500	0.42	up	up	correct
VXRT.US	Vaxart Inc	20260717	0.55	0.57	0.5	0.52	287000	0.52	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20260717	2.97	3.2	2.97	3.17	924200	3.17	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260717	0.76	0.78	0.7412	0.761	1005190	0.4297	up	up	correct
WABC.US	Westamerica Bancorporation	20260717	62.59	63.61	56.37	61.36	371800	61.36	down	down	correct
WAFD.US	Washington Federal Inc	20260717	38.36	38.76	37.58	38.12	1352200	38.12	down	down	correct
WAFDP.US	Washington Federal Inc	20260717	16.38	16.6	16.38	16.59	35000	16.59	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260717	1.55	1.58	1.53	1.57	2300	1.57	up	up	correct
WAL.US	PA	20260717	24.15	24.16	24.11	24.16	6351	24.16	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260717	1.68	1.76	1.66	1.73	235700	1.73	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260717	0.045	0.045	0.04	0.045	9800	0.045
WASH.US	Washington Trust Bancorp Inc	20260717	37.08	37.38	36.38	36.62	143565	36.62	down	down	correct
WATT.US	Energous Corporation	20260717	14.66	15.549	14.23	15.1	264500	15.1	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260717	8.73	8.97	8.55	8.71	8100	8.71	down	down	correct
WB.US	Weibo Corporation	20260717	7.67	7.77	7.67	7.75	736800	7.75	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260717	34.23	35.23	34.22	34.79	1126900	34.79	up	up	correct
WDAY.US	Workday Inc	20260717	144.96	149.88	142.36	144.78	5604000	144.78	down	up	incorrect
WDC.US	Western Digital Corporation	20260717	451.13	492.93	430.52	477.22	11777100	477.22	up	down	incorrect
WDFC.US	WD	20260717	254.79	259.77	246.61	246.79	162100	246.79	down	up	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260717	0.35	0.35	0.35	0.35	0	0.35
WEN.US	The Wendy's Company	20260717	7.91	8.03	7.61	7.76	10066900	7.76	down	down	correct
WERN.US	Werner Enterprises Inc	20260717	45.12	46.22	45.1	46.04	1625100	46.04	up	up	correct
WEYS.US	Weyco Group Inc	20260717	40	40.36	38.93	39.2	15500	39.2	down	down	correct
WFC.US	PD	20260717	16.54	16.59	16.47	16.59	97090	16.59	up	up	correct
WFCF.US	Where Food Comes From Inc	20260717	12.59	12.59	12.59	12.59	0	12.59
WFCPX.US	Wells Fargo & Co Non	20260717	16.8	16.8	16.8	16.8	0	16.8
WFRD.US	Weatherford International plc Ordinary Shares	20260717	80.18	80.82	78.92	80.7	2153500	80.7	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260717	6.5	6.6	6.44	6.48	36400	6.48	down	down	correct
WHLM.US	Wilhelmina International Inc	20260717	0.5	0.5	0.5	0.5	0	0.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260717	0.39	0.39	0.356	0.365	255800	0.365	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260717	37.75	37.75	37.75	37.75	0	37.75
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260717	9.65	9.65	9.65	9.65	0	9.65
WILC.US	G. Willi	20260717	30.84	30.84	30.05	30.79	2100	30.79	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260717	1.26	1.287	1.22	1.22	81800	1.22	down	down	correct
WINA.US	Winmark Corporation	20260717	384.33	399.61	382.69	388.1	61800	388.1	up	up	correct
WING.US	Wingstop Inc	20260717	139.8	144.6	139.8	142.33	802000	142.33	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260717	0.01	0.02	0.01	0.01	37600	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260717	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260717	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260717	52.15	53.7	50.98	51.45	1323700	51.45	down	down	correct
WKEY.US	WISeKey International Holding AG	20260717	6.59	6.72	6.26	6.6	66100	6.6	up	up	correct
WKHS.US	Workhorse Group Inc	20260717	2.62	2.7	2.58	2.63	57000	2.63	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260717	0.748	0.78	0.69	0.71	240200	0.71	down	down	correct
WLDN.US	Willdan Group Inc	20260717	73.63	75.05	72.63	72.7	168500	72.7	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260717	192.08	195	189.3	191.65	380676	63.8833	down	down	correct
WMG.US	Warner Music Group Corp	20260717	28.19	28.56	27.71	28.33	1367700	28.33	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260717	14.68	14.9	14.55	14.63	58400	14.63	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260717	3.29	3.49	3.18	3.3	31500	3.3	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20260717	2.65	2.71	2.635	2.66	1129900	2.66	up	up	correct
WORX.US	SCWorx Corp	20260717	0.65	0.67	0.65	0.67	1100	0.67	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260717	1.9	1.92	1.87	1.92	26900	1.92	up	up	correct
WRAP.US	Wrap Technologies Inc	20260717	2.14	2.16	2.03	2.05	821500	2.05	down	down	correct
WRLD.US	World Acceptance Corporation	20260717	194.4	195.19	188.48	192.06	67700	192.06	down	down	correct
WSBC.US	WesBanco Inc	20260717	40.59	41.12	40.38	40.8	1180300	40.8	up	up	correct
WSBF.US	Waterstone Financial Inc	20260717	19.88	20.02	19.58	19.69	73300	19.69	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260717	26.31	27.295	26.21	27.225	1665500	27.225	up	up	correct
WSFS.US	WSFS Financial Corporation	20260717	79.79	79.95	79.09	79.84	536700	79.84	up	up	correct
WTBA.US	West Bancorporation Inc	20260717	27.37	27.77	26.87	27.04	61100	27.04	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260717	0.046	0.048	0.038	0.048	14189	0.048	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260717	165.41	166.03	163.87	164.3	1390000	164.3	down	down	correct
WTW.US	Weight Watchers International Inc	20260717	297.43	302	292.68	293.43	653600	293.43	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260717	5.57	5.85	5.51	5.82	2120300	5.82	up	up	correct
WVFC.US	WVS Financial Corp	20260717	19.5	19.62	18.92	19.62	2400	19.62	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20260717	2.75	2.9	2.75	2.75	3400	2.75
WVVIP.US	Willamette Valley Vineyards Inc	20260717	2.759	2.759	2.759	2.759	200	2.759
WW.US	WW International Inc	20260717	14.51	14.92	14.215	14.57	104000	14.57	up	up	correct
WWD.US	Woodward Inc	20260717	387.18	399.48	382.15	392.88	503800	392.88	up	up	correct
WYNN.US	Wynn Resorts Limited	20260717	97.6	97.6	95.91	96.64	1000100	96.64	down	down	correct
XAIR.US	Beyond Air Inc	20260717	5.48	5.82	5.31	5.58	15500	5.58	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260717	2.81	2.95	2.773	2.782	13900	2.782	down	down	correct
XBIT.US	XBiotech Inc	20260717	2.28	2.282	2.25	2.27	59104	2.27	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260717	29.87	29.87	29.87	29.87	0	29.87
XCUR.US	Exicure Inc	20260717	1.64	1.81	1.6	1.68	273400	1.68	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260717	22.82	22.82	22.82	22.82	0	22.82
XEL.US	Xcel Energy Inc	20260717	81.02	81.51	78.68	78.77	5592600	78.77	down	down	correct
XELA.US	Exela Technologies Inc	20260717	0.004	0.004	0.004	0.004	300	0.004
XELB.US	Xcel Brands Inc	20260717	1.39	1.39	1.28	1.29	55700	1.29	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20260717	66.2	69.58	66.18	68.26	1342600	68.26	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260717	8.61	9	8.49	8.8	1610200	8.8	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260717	3.73	3.85	3.7	3.82	461900	3.82	up	down	incorrect
XGN.US	Exagen Inc	20260717	4.16	4.453	4.07	4.39	159900	4.39	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20260717	10.6	10.6	10.6	10.6	0	10.6
XLO.US	Xilio Therapeutics Inc. Common Stock	20260717	9.01	9.07	8.55	8.88	55700	8.88	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260717	94.475	102	91.79	98.54	1641300	98.54	up	up	correct
XNCR.US	Xencor Inc	20260717	14.68	17.675	14.6	17.47	1684195	17.47	up	up	correct
XNET.US	Xunlei Limited	20260717	5.88	6.01	5.62	5.77	207000	5.77	down	down	correct
XOMA.US	XOMA Corporation	20260717	40.17	40.17	40.17	40.17	0	40.17
XOMAO.US	XOMA Corporation	20260717	25	25	25	25	0	25
XOMAP.US	XOMA Corporation	20260717	24.98	24.98	24.98	24.98	0	24.98
XONE.US	The ExOne Company	20260717	49.33	49.34	49.31	49.31	79200	49.31	down	down	correct
XOS.US	Xos Inc	20260717	2.11	2.18	2.11	2.16	115600	2.16	up	up	correct
XOSWW.US	Xos Equity Warrants	20260717	0.0025	0.0025	0.0022	0.0023	7332	0.0023	down	down	correct
XP.US	XP Inc	20260717	16.33	16.945	16.26	16.67	3731600	16.67	up	up	correct
XPEL.US	XPEL Inc	20260717	44.87	45.445	43.21	43.25	178800	43.25	down	down	correct
XPER.US	Xperi Holding Corporation	20260717	7.37	7.51	7.26	7.3	296000	7.3	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260717	5.44	5.44	5.44	5.44	0	5.44
XRAY.US	DENTSPLY SIRONA Inc	20260717	13.78	14.1	13.7	14.05	6070100	14.05	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260717	2.09	2.09	2.01	2.01	12608	2.01	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260717	2.63	2.82	2.63	2.77	1508700	2.77	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260717	9.22	9.22	9.22	9.22	0	9.22
XSICX.US	Voya Senior Income Fund Class	20260717	9.19	9.19	9.19	9.19	0	9.19
XSIIX.US	ING Senior Incm Fd	20260717	9.17	9.17	9.17	9.17	0	9.17
XSIWX.US	ING Senior Incm Fd	20260717	9.23	9.23	9.23	9.23	0	9.23
XSLCX.US	Invesco Senior Loan Fund Class	20260717	5.44	5.44	5.44	5.44	0	5.44
XTLB.US	XTL Biopharmaceuticals Ltd	20260717	2.77	2.84	2.75	2.84	2403	2.84	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260717	4.135	4.6	4.135	4.33	17100	4.33	up	up	correct
YI.US	111 Inc	20260717	3.55	3.7	3.55	3.63	4000	3.63	up	up	correct
YJ.US	Yunji Inc	20260717	1.46	1.5	1.46	1.5	1800	1.5	up	up	correct
YORW.US	The York Water Company	20260717	31.48	31.85	31.2	31.45	140450	31.45	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260717	2.11	2.2	1.83	2.2	24700	2.2	up	up	correct
YTRA.US	Yatra Online Inc	20260717	0.85	0.88	0.835	0.861	62900	0.861	up	down	incorrect
Z.US	Zillow Group Inc	20260717	33.63	34.34	33.05	33.905	3005400	33.905	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20260717	259.71	269.4	258.44	267.4	673600	267.4	up	up	correct
ZCMD.US	Zhongchao Inc	20260717	1.7	1.77	1.587	1.6	52500	1.6	down	down	correct
ZD.US	Ziff Davis Inc.	20260717	52.72	54.46	52.5	53.98	587100	53.98	up	up	correct
ZG.US	Zillow Group Inc	20260717	33.79	34.18	32.89	33.71	907100	33.71	down	down	correct
ZION.US	Zions Bancorporation National Association	20260717	72.93	73.18	71.63	72.27	1775600	72.27	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260717	18.33	18.3876	18.33	18.3876	1436	18.3876	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260717	4.14	4.14	4.14	4.14	200	4.14
ZKIN.US	ZK International Group Co. Ltd	20260717	1.36	1.4	1.355	1.39	6100	1.39	up	up	correct
ZLAB.US	Zai Lab Limited	20260717	20	20.3	19.61	20.2	958500	20.2	up	up	correct
ZM.US	Zoom Video Communications Inc	20260717	90.852	92.36	89.91	91.13	2751200	91.13	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260717	4.68	5.338	4.68	5.11	3554200	5.11	up	up	correct
ZS.US	Zscaler Inc	20260717	145.5	153.3	145.39	149.94	2514500	149.94	up	up	correct
ZUMZ.US	Zumiez Inc	20260717	18.77	19.15	18.65	18.69	157000	18.69	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20260717	27	29	25.11	27.53	464555	27.53	up	up	correct