CollectAI

close-nasdaq_stocks

2026/07/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260722	6.54	6.54	6.54	6.54	0	6.54
AACG.US	ATA Creativity Global	20260722	0.88	0.93	0.88	0.91	1400	0.91	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260722	9.97	9.97	9.97	9.97	8	9.97
AACIU.US	Armada Acquisition Corp. I Unit	20260722	10.14	10.14	10.14	10.14	0	10.14
AAIDX.US	AAIDX	20260722	20.05	20.05	20.05	20.05	0	20.05
AAL.US	American Airlines Group Inc	20260722	15.02	15.31	14.62	14.79	118561600	14.79	down	down	correct
AAME.US	Atlantic American Corporation	20260722	1.615	1.615	1.58	1.58	1796	1.58	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260722	114.985	117.49	110.01	110.52	8073000	110.52	down	down	correct
AAON.US	AAON Inc	20260722	104.2	108.23	104.155	107.17	710096	107.17	up	up	correct
AAPL.US	Apple Inc	20260722	327.87	329	323.34	325.89	38755900	325.89	down	down	correct
AATC.US	Image Sensing Systems Inc	20260722	5.5	5.5	5.49	5.49	2921	5.49	down	down	correct
ABCB.US	Ameris Bancorp	20260722	90.73	90.73	89.35	89.87	379100	89.87	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20260722	5.92	6.06	5.71	5.73	2559199	5.73	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260722	6.52	6.62	6.41	6.42	894500	6.42	down	down	correct
ABNB.US	Airbnb Inc	20260722	144.1	144.47	139.69	140.05	2635600	140.05	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260722	2.19	2.24	2.18	2.21	200200	2.21	up	up	correct
ABR.US	PF	20260722	22.45	22.45	22.25	22.31	17032	22.31	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260722	8.17	8.47	8.1	8.24	1846582	8.24	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260722	4.51	4.52	4.31	4.33	1432483	4.33	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260722	1.24	1.26	1.18	1.18	63600	1.18	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260722	25.62	25.62	24.91	24.96	1163300	24.96	down	down	correct
ACB.US	Aurora Cannabis Inc	20260722	2.66	2.71	2.65	2.66	862794	2.66
ACET.US	Adicet Bio Inc	20260722	8.07	8.625	8	8.57	95200	8.57	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260722	100.26	100.47	98.16	98.63	1715948	98.63	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260722	16.39	16.44	16.32	16.337	26200	16.337	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260722	19.6	19.66	19.44	19.52	31420	19.52	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260722	35.69	35.83	34.64	34.78	1412700	34.78	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260722	6.47	6.64	6.28	6.31	749900	6.31	down	down	correct
ACIU.US	AC Immune SA	20260722	2.27	2.335	2.195	2.27	245506	2.27
ACIW.US	ACI Worldwide Inc	20260722	56.36	57.2	54.25	54.71	978000	54.71	down	down	correct
ACLS.US	Axcelis Technologies Inc	20260722	139.14	145.01	139.14	141.95	273476	141.95	up	down	incorrect
ACMR.US	ACM Research Inc	20260722	91.18	94.51	89.35	89.51	702100	89.51	down	down	correct
ACNB.US	ACNB Corporation	20260722	61.13	61.13	60.22	60.53	81756	60.53	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260722	5.69	5.69	5.51	5.62	963920	5.62	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260722	45.52	45.83	45.39	45.77	452300	45.77	up	up	correct
ACTG.US	Acacia Research Corporation	20260722	4.59	4.6366	4.54	4.57	195273	4.57	down	down	correct
ACVA.US	ACV Auctions Inc	20260722	7.99	8.07	7.51	7.68	3986289	7.68	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260722	1.52	1.52	1.42	1.47	87175	1.47	down	down	correct
ADAG.US	Adagene Inc	20260722	3.65	3.75	3.53	3.58	154200	3.58	down	down	correct
ADBE.US	Adobe Inc	20260722	229.66	229.66	218	218.36	4361300	218.36	down	down	correct
ADC.US	PA	20260722	17.12	17.19	17.12	17.19	7108	17.1007	up	up	correct
ADI.US	Analog Devices Inc	20260722	376.83	387.62	376	386.73	3176100	386.73	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260722	2.84	2.84	2.67	2.7	18500	2.7	down	down	correct
ADMA.US	ADMA Biologics Inc	20260722	8.59	8.68	8.323	8.38	1986200	8.38	down	down	correct
ADP.US	Automatic Data Processing Inc	20260722	249.25	249.25	241.65	243.12	2011300	243.12	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260722	22.25	22.65	21.54	21.95	2355574	21.95	down	down	correct
ADSK.US	Autodesk Inc	20260722	211.95	212.29	202.15	203.5	1794314	203.5	down	up	incorrect
ADTN.US	ADTRAN Inc	20260722	9.63	10.47	9.26	10.45	5339400	10.45	up	up	correct
ADTX.US	Aditxt Inc	20260722	0.0037	0.0037	0.003	0.0033	21963551	0.0033	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260722	113.2	113.8	110.27	111.4	194500	111.4	down	down	correct
ADV.US	Advantage Solutions Inc	20260722	37.61	37.61	35.56	36.39	49900	36.39	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260722	5.885	5.885	5.885	5.885	200	5.885
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260722	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260722	0.7	0.99	0.54	0.56	64848500	0.56	down	down	correct
AEHR.US	Aehr Test Systems	20260722	96.62	101.22	93.33	93.54	2738300	93.54	down	down	correct
AEI.US	Alset EHome International Inc	20260722	1.18	1.2099	1.06	1.1	19814	1.1	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20260722	304.76	319.26	303.01	317.31	653400	317.31	up	up	correct
AEMD.US	Aethlon Medical Inc	20260722	0.61	0.64	0.59	0.59	59300	0.59	down	down	correct
AEP.US	American Electric Power Company Inc	20260722	131.7	133.275	131.15	133.07	2863103	133.07	up	up	correct
AEYE.US	AudioEye Inc	20260722	6.31	6.3557	6.0101	6.07	80839	6.07	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260722	22.82	22.85	22.82	22.85	4834	22.85	up	up	correct
AFCG.US	AFC Gamma Inc	20260722	2.66	2.76	2.62	2.64	151282	2.64	down	down	correct
AFIB.US	Acutus Medical Inc	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260722	74.89	75.43	73.55	73.915	3188200	73.915	down	down	correct
AFYA.US	Afya Limited	20260722	13.99	14.01	13.575	13.87	136762	13.87	down	down	correct
AGEN.US	Agenus Inc	20260722	5.57	5.89	5.5	5.53	1698700	5.53	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260722	37.36	37.36	35.8	36.05	902997	36.05	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260722	1	1.075	1	1.01	8200	1.01	up	up	correct
AGNC.US	AGNC Investment Corp	20260722	10.89	10.91	10.68	10.72	25027100	10.72	down	down	correct
AGNCM.US	AGNC Investment Corp	20260722	24.985	25	24.91	24.91	12100	24.91	down	down	correct
AGNCN.US	AGNC Investment Corp	20260722	25.58	25.63	25.57	25.62	20700	25.62	up	up	correct
AGNCO.US	AGNC Investment Corp	20260722	25.33	25.45	25.31	25.45	23600	25.45	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260722	25.01	25.07	25.01	25.03	90117	25.03	up	up	correct
AGYS.US	Agilysys Inc	20260722	100.45	100.45	96.32	97.04	291900	97.04	down	down	correct
AHCO.US	AdaptHealth Corp	20260722	11.32	11.37	10.86	10.88	917200	10.88	down	down	correct
AIHS.US	Senmiao Technology Limited	20260722	1.24	1.51	1.24	1.42	93100	1.42	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20260722	32.67	34.4899	32.67	33.53	523670	33.53	up	down	incorrect
AIRG.US	Airgain Inc	20260722	5.93	6.06	5.875	5.93	80000	5.93
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260722	4.86	4.95	4.735	4.82	299600	4.82	down	down	correct
AIRT.US	Air T Inc	20260722	26.6	27.52	25.49	27.1	113442	27.1	up	up	correct
AIRTP.US	Air T Inc	20260722	19.345	19.5	19.3	19.35	4200	19.35	up	up	correct
AKAM.US	Akamai Technologies Inc	20260722	124.09	127.22	122.475	124.3	3287429	124.3	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260722	1.31	1.31	1.25	1.26	2159900	1.26	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260722	24.59	25.03	24.145	24.81	208000	24.81	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260722	9.06	10.1	8.71	9.81	42600	9.81	up	up	correct
ALCO.US	Alico Inc	20260722	39.82	40.09	39.72	39.84	15130	39.84	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20260722	1.75	1.755	1.66	1.7	1086600	1.7	down	down	correct
ALEC.US	Alector Inc	20260722	1.53	1.535	1.49	1.53	333441	1.53
ALF.US	Alfi Inc	20260722	10.88	10.88	10.88	10.88	39	10.88
ALGM.US	Allegro MicroSystems Inc	20260722	47.84	50.645	47.84	49.87	1190182	49.87	up	up	correct
ALGN.US	Align Technology Inc	20260722	178.78	178.78	172.21	172.46	511900	172.46	down	up	incorrect
ALGS.US	Aligos Therapeutics Inc	20260722	5.36	5.5	5.08	5.15	58462	5.15	down	down	correct
ALGT.US	Allegiant Travel Company	20260722	99.3	100.6	97.28	98.28	359600	98.28	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260722	21.5	21.5105	20.565	20.77	3369216	20.77	down	down	correct
ALKS.US	Alkermes plc	20260722	52.55	53.27	52.35	52.58	1837100	52.58	up	up	correct
ALKT.US	Alkami Technology Inc	20260722	17.33	17.645	16.29	16.48	1380805	16.48	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260722	1.84	1.88	1.825	1.86	4135068	1.86	up	down	incorrect
ALLT.US	Allot Ltd	20260722	8.05	8.15	7.735	7.75	213914	7.75	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260722	270.84	273.72	264.21	266.99	1104600	266.99	down	down	correct
ALOT.US	AstroNova Inc	20260722	28.8	28.85	28.72	28.84	101300	28.84	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260722	0.0001	0.0001	0.0001	0.0001	1083	0.0001
ALRM.US	Alarm.com Holdings Inc	20260722	52.2	52.3	50.2	50.54	364100	50.54	down	down	correct
ALRS.US	Alerus Financial Corporation	20260722	32.25	32.39	31.75	32.16	179174	32.16	down	down	correct
ALT.US	Altimmune Inc	20260722	2.81	2.865	2.765	2.81	2290500	2.81
ALTO.US	Alto Ingredients Inc	20260722	4.98	5.225	4.89	5.075	1947665	5.075	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260722	2.03	2.04	1.95	2.02	580322	2.02	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260722	1.34	1.37	1.23	1.35	70800	1.35	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260722	47.39	47.5	46.65	46.96	154200	46.96	down	down	correct
AMAT.US	Applied Materials Inc	20260722	544.31	563.34	543.18	553.92	4963500	553.92	up	down	incorrect
AMBA.US	Ambarella Inc	20260722	70.89	72.17	67.32	69.01	1497100	69.01	down	down	correct
AMCX.US	AMC Networks Inc	20260722	10.4	10.47	10.01	10.16	568200	10.16	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260722	526.88	561.47	526.6	552.33	24776700	552.33	up	up	correct
AMGN.US	Amgen Inc	20260722	369.225	371	364.86	366.05	1548450	366.05	down	down	correct
AMKR.US	Amkor Technology Inc	20260722	64.28	68.32	64.26	66.97	3165449	66.97	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20260722	5.95	6.99	5.95	6.47	2573300	6.47	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260722	19.71	19.95	19.2	19.3	409242	19.3	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260722	9.68	9.68	8.58	8.74	2177300	8.74	down	down	correct
AMRN.US	Amarin Corporation plc	20260722	13.86	14.1	13.71	13.71	46762	13.71	down	up	incorrect
AMSC.US	American Superconductor Corporation	20260722	34.55	34.99	33.2	33.4	765900	33.4	down	down	correct
AMSF.US	AMERISAFE Inc	20260722	32.29	33.17	30.6	31.15	329600	31.15	down	down	correct
AMST.US	Amesite Inc	20260722	1.02	1.03	0.975	0.98	64000	0.98	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260722	25.68	25.792	25.295	25.45	415670	25.45	down	down	correct
AMTX.US	Aemetis Inc	20260722	1.56	1.76	1.55	1.71	1630700	1.71	up	up	correct
AMZN.US	Amazon.com Inc	20260722	248.27	248.45	242.45	244.85	34112700	244.85	down	down	correct
ANAB.US	AnaptysBio Inc	20260722	52.77	54	52.33	52.61	986959	52.61	down	down	correct
ANDE.US	The Andersons Inc	20260722	78.26	81.17	78.26	80.87	372900	80.87	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260722	0.29	0.3	0.29	0.3	1234	0.3	up	up	correct
ANGI.US	Angi Inc	20260722	6.01	6.04	5.71	5.78	522500	5.78	down	down	correct
ANGO.US	AngioDynamics Inc	20260722	14.09	14.36	13.82	13.82	405400	13.82	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260722	15.22	15.49	14.7885	15.01	57199	15.01	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260722	79.17	80.01	77.27	77.61	203478	77.61	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260722	3.64	3.69	3.42	3.52	494800	3.52	down	up	incorrect
ANNX.US	Annexon Inc	20260722	5.28	5.365	5.15	5.23	1619900	5.23	down	down	correct
ANY.US	Sphere 3D Corp	20260722	1.64	1.73	1.5	1.63	390600	1.63	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260722	33.92	35.43	33.91	34.75	422200	34.75	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260722	13.78	13.9	13.4432	13.56	39214	13.56	down	down	correct
APA.US	APA Corporation	20260722	36.31	36.57	35.9	36.18	3638000	36.18	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260722	14.1313	14.1313	7.4754	10.2845	5763	10.2845	down	down	correct
APEI.US	American Public Education Inc	20260722	48.49	48.895	46.33	47.3	406741	47.3	down	down	correct
API.US	Agora Inc	20260722	3.92	3.92	3.82	3.9	127769	3.9	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260722	3.1875	3.1875	3.1875	3.1875	0	3.1875
APM.US	Aptorum Group Limited	20260722	8.85	9.3409	8.0611	8.99	34431	8.99	up	up	correct
APOG.US	Apogee Enterprises Inc	20260722	39.11	40.25	39.11	40.18	141400	40.18	up	up	correct
APP.US	AppLovin Corporation	20260722	424.555	424.64	407.07	412.48	7820900	412.48	down	down	correct
APPF.US	AppFolio Inc	20260722	167.84	167.85	159.705	162.21	377600	162.21	down	down	correct
APPN.US	Appian Corporation	20260722	24.83	25	22.09	22.64	1673300	22.64	down	down	correct
APPS.US	Digital Turbine Inc	20260722	9.32	9.69	8.4	8.49	2521548	8.49	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260722	0.669	0.685	0.65	0.66	24500	0.66	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260722	4.42	4.5216	4.36	4.45	18483	4.45	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260722	1.41	1.49	1.41	1.49	12729	1.49	up	up	correct
APYX.US	Apyx Medical Corporation	20260722	4.13	4.316	3.845	3.91	114600	3.91	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260722	0.947	0.985	0.926	0.945	4800	0.945	down	down	correct
AQMS.US	Aqua Metals Inc	20260722	2.733	2.825	2.71	2.73	13400	2.73	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260722	4.04	4.07	3.92	3.94	1707400	3.94	down	down	correct
ARAY.US	Accuray Incorporated	20260722	0.2523	0.2532	0.2416	0.2416	716902	0.2416	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260722	0.77	0.778	0.7325	0.7408	564638	0.7408	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260722	0.0354	0.0361	0.0303	0.0325	45995	0.0325	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260722	3.13	3.285	3.12	3.12	6100	3.12	down	up	incorrect
ARCB.US	ArcBest Corporation	20260722	159.47	161.23	157.32	159.38	252700	159.38	down	up	incorrect
ARCC.US	Ares Capital Corporation	20260722	18.95	19.0346	18.8001	18.86	2577895	18.86	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20260722	5.97	6	5.87	5.93	498100	5.93	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
ARDX.US	Ardelyx Inc	20260722	5.03	5.094	5.004	5.08	2180100	5.08	up	down	incorrect
AREC.US	American Resources Corporation	20260722	1.71	1.82	1.695	1.77	1918099	1.77	up	up	correct
ARGX.US	argenx SE	20260722	870.29	874.63	850.02	851.72	213331	851.72	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260722	7.58	7.64	7.39	7.44	852600	7.44	down	down	correct
ARKO.US	Arko Corp	20260722	7.93	8.21	7.92	8.18	491200	8.18	up	up	correct
ARKR.US	Ark Restaurants Corp	20260722	5.94	5.94	5.94	5.94	1100	5.94
ARLP.US	Alliance Resource Partners L.P	20260722	24.5	24.94	24.5	24.91	188900	24.91	up	up	correct
AROW.US	Arrow Financial Corporation	20260722	41.09	41.11	40.42	40.73	56934	40.73	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260722	17.45	19.147	17.19	18.08	433300	18.08	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260722	0.04	0.0401	0.0355	0.037	21080	0.037	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260722	28.05	28.461	27.69	27.9	802500	27.9	down	down	correct
ARRY.US	Array Technologies Inc	20260722	5.98	6.169	5.79	5.82	8347000	5.82	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20260722	1.09	1.1062	1.03	1.07	301449	1.07	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260722	33.52	34.27	33.36	33.91	22240	33.91	up	up	correct
ARTW.US	Art's	20260722	2.185	2.22	2.18	2.18	13651	2.18	down	up	incorrect
ARVN.US	Arvinas Inc	20260722	8.21	8.4	8.15	8.26	642472	8.26	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260722	85.46	95.49	84.34	88.7	6990900	88.7	up	down	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260722	20.67	20.67	20.67	20.67	0	20.67
ASLE.US	AerSale Corporation	20260722	6.15	6.2	6.06	6.09	216648	6.09	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260722	26.17	26.2	25.56	26.04	128300	26.04	down	down	correct
ASML.US	ASML Holding N.V	20260722	1767.65	1817.2	1767.04	1801.86	1007366	1801.86	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260722	48.81	49.22	48.39	48.86	874062	48.86	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260722	10.75	10.81	10.75	10.81	800	10.81	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260722	10.99	10.99	10.99	10.99	100	10.99
ASPS.US	Altisource Portfolio Solutions S.A	20260722	6.46	6.755	6.4	6.56	22499	6.56	up	up	correct
ASPU.US	Aspen Group Inc	20260722	0.29	0.2973	0.29	0.29	3595	0.29
ASRV.US	AmeriServ Financial Inc	20260722	3.94	4.14	3.92	4.14	37488	4.14	up	down	incorrect
ASTC.US	Astrotech Corporation	20260722	7.34	7.7	7.25	7.3	42763	7.3	down	down	correct
ASTE.US	Astec Industries Inc	20260722	54.65	56.745	54.65	56.08	141479	56.08	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260722	3.85	4.1	3.82	4.07	887539	4.07	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260722	0.0141	0.0141	0.0101	0.0126	61451	0.0126	down	down	correct
ASTS.US	AST SpaceMobile Inc	20260722	62.745	63.915	61.225	61.95	10936500	61.95	down	down	correct
ASUR.US	Asure Software Inc	20260722	7.77	7.85	7.55	7.6	102800	7.6	down	up	incorrect
ASYS.US	Amtech Systems Inc	20260722	17.56	18.15	17.29	17.34	325200	17.34	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260722	7.15	7.19	7.14	7.18	10979700	7.18	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260722	3.05	3.159	3.05	3.05	5700	3.05
ATEC.US	Alphatec Holdings Inc	20260722	8.27	8.33	8.01	8.06	2089900	8.06	down	down	correct
ATER.US	Aterian Inc	20260722	1.01	1.03	0.6	0.641	881200	0.641	down	down	correct
ATEX.US	Anterix Inc	20260722	105.66	106.5	103.32	103.99	359013	103.99	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20260722	4.85	4.88	4.7	4.7	11600	4.7	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260722	94.52	96.56	93.5	95.17	114924	95.17	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260722	24.984	25.102	24.984	25.065	3100	25.065	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260722	24.4747	24.4747	24.37	24.37	1163	24.37	down	down	correct
ATLO.US	Ames National Corporation	20260722	29.5	29.6	28.79	29.48	53400	29.48	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260722	0.0569	0.0569	0.0569	0.0569	0	0.0569
ATNI.US	ATN International Inc	20260722	23.41	23.97	23.37	23.86	66100	23.86	up	up	correct
ATOM.US	Atomera Incorporated	20260722	5.7	6.17	5.68	5.78	457100	5.78	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260722	2.43	2.49	2.37	2.43	26603	2.43
ATRA.US	Atara Biotherapeutics Inc	20260722	8.61	8.61	8.018	8.125	28900	8.125	down	down	correct
ATRC.US	AtriCure Inc	20260722	34.5	34.5	33.31	33.52	713200	33.52	down	down	correct
ATRO.US	Astronics Corporation	20260722	69	71.11	68.37	70.89	391300	70.89	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260722	0.2678	0.27	0.2678	0.27	17006	0.27	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20260722	42.78	42.81	42.25	42.34	1376000	42.34	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20260722	26.75	26.78	26.62	26.78	1726	26.78	up	up	correct
AUDC.US	AudioCodes Ltd	20260722	9.76	9.8	9.4	9.44	70836	9.44	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20260722	0.81	0.8771	0.78	0.8222	127839	0.8222	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260722	15.56	15.65	15.29	15.33	838387	15.33	down	down	correct
AUR.US	Aurora Innovation Inc	20260722	6.345	6.72	6.3	6.61	31515900	6.61	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260722	6.99	7.059	6.92	7.01	412227	7.01	up	up	correct
AUROW.US	Aurora Innovation Inc	20260722	0.1998	0.2626	0.1998	0.2626	49081	0.2626	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260722	1.49	1.49	1.42	1.44	493286	1.44	down	down	correct
AUUD.US	Auddia Inc	20260722	1.22	1.22	1.11	1.14	270400	1.14	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260722	9.75	9.75	9.41	9.43	1516992	9.43	down	down	correct
AVAV.US	AeroVironment Inc	20260722	150.36	157.38	148.84	150.35	1823500	150.35	down	down	correct
AVGO.US	Broadcom Inc	20260722	380.2	398.585	380	396.81	16966189	396.81	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260722	4.81	4.89	4.765	4.81	193000	4.81
AVNW.US	Aviat Networks Inc	20260722	20.74	21.3	20.47	20.63	96382	20.63	down	down	correct
AVO.US	Mission Produce Inc	20260722	12.63	12.875	12.53	12.65	623519	12.65	up	up	correct
AVPT.US	Avepoint Inc	20260722	12.93	13.015	11.84	11.98	1777700	11.98	down	down	correct
AVT.US	Avnet Inc	20260722	89.11	91.3	89.11	90.13	1082600	90.13	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260722	18.54	18.96	18.01	18.15	664700	18.15	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260722	2.54	2.6	2.51	2.55	656200	2.55	up	up	correct
AWRE.US	Aware Inc	20260722	1.12	1.1747	1.08	1.09	110428	1.09	down	down	correct
AXGN.US	AxoGen Inc	20260722	39.66	40.1	38.69	39.37	983000	39.37	down	down	correct
AXON.US	Axon Enterprise Inc	20260722	511.17	511.46	490.035	491.49	588534	491.49	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260722	235.69	240.73	233.73	239.62	648300	239.62	up	up	correct
AXTI.US	AXT Inc	20260722	54.06	56.83	52.48	52.98	4864600	52.98	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260722	2.15	2.1988	2.15	2.16	8588	2.16	up	up	correct
AZN.US	AstraZeneca PLC	20260722	170.64	170.89	168.47	169.73	1683700	169.73	down	up	incorrect
BAC.US	PQ	20260722	16.88	16.88	16.81	16.86	74144	16.86	down	down	correct
BAND.US	Bandwidth Inc	20260722	69.34	69.99	63.55	64.37	1058629	64.37	down	down	correct
BANF.US	BancFirst Corporation	20260722	115.57	115.66	112.89	115.36	93500	115.36	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260722	26.34	26.34	26.34	26.34	0	26.34
BANR.US	Banner Corporation	20260722	70.65	71.11	68.15	69.62	886614	69.62	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20260722	20.05	20.05	20.02	20.02	13000	19.8684	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260722	1.81	1.98	1.72	1.89	63450	1.89	up	up	correct
BATRA.US	The Liberty Braves Group	20260722	55.63	55.63	54.85	55.19	41600	55.19	down	down	correct
BATRK.US	The Liberty Braves Group	20260722	50.6	50.605	49.7	50.15	338900	50.15	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260722	5.15	5.25	5.08	5.15	1448600	5.15
BBCP.US	Concrete Pumping Holdings Inc	20260722	10.77	10.91	10.6025	10.82	167669	10.82	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260722	20.83	23.03	20.83	21.93	17900	21.93	up	up	correct
BBIG.US	Vinco Ventures Inc	20260722	0.0051	0.0065	0.0051	0.0051	2410	0.0051
BBIO.US	BridgeBio Pharma Inc	20260722	82.47	82.88	81.02	82.66	1569000	82.66	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260722	1.11	1.12	1.09	1.1	28200	1.1	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20260722	10.9	10.9	9.9	9.9	624	9.9	down	down	correct
BBSI.US	Barrett Business Services Inc	20260722	39.83	39.83	39.05	39.5	136684	39.5	down	down	correct
BCAB.US	BioAtla Inc	20260722	3.69	3.69	3.3	3.39	42597	3.39	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20260722	10.29	10.345	10.165	10.29	151816	10.29
BCDA.US	BioCardia Inc	20260722	0.932	0.932	0.85	0.906	246024	0.906	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260722	0.96	0.999	0.92	0.98	8454	0.98	up	down	incorrect
BCML.US	BayCom Corp	20260722	33.9	33.9	33.11	33.3	35400	33.3	down	down	correct
BCOR.US	Blucora Inc	20260722	22.808	22.808	22.808	22.808	200	22.808
BCOW.US	1895 Bancorp of Wisconsin Inc	20260722	17.6	17.7	17.55	17.57	1500	17.57	down	down	correct
BCPC.US	Balchem Corporation	20260722	161.37	162.29	160.47	162.1	152500	162.1	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260722	9.37	9.69	9.36	9.51	2550092	9.51	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260722	3.74	3.75	3.54	3.6	60700	3.6	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260722	4.17	4.22	4.13	4.21	154200	4.21	up	down	incorrect
BDSX.US	Biodesix Inc	20260722	21.14	24.02	20.86	21.39	88300	21.39	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260722	1.86	1.895	1.81	1.83	520300	1.83	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20260722	26.92	27.17	26.47	26.64	1545100	26.64	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260722	0.6	0.6017	0.54	0.5567	398976	0.5567	down	up	incorrect
BEEM.US	Beam Global	20260722	1.09	1.105	1.07	1.09	579100	1.09
BELFA.US	Bel Fuse Inc	20260722	232.07	241.76	232.07	237.61	73000	237.61	up	down	incorrect
BELFB.US	Bel Fuse Inc	20260722	275.12	286.68	275.12	282.06	256200	282.06	up	up	correct
BFC.US	Bank First Corporation	20260722	146.26	146.84	141.89	146.37	124600	146.37	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260722	1.08	1.09	1.06	1.08	90500	1.08
BFRIW.US	Biofrontera Inc. Warrants	20260722	0.035	0.035	0.0201	0.0285	2580	0.0285	down	down	correct
BFST.US	Business First Bancshares Inc	20260722	30.84	30.97	30.27	30.49	211300	30.49	down	down	correct
BHF.US	Brighthouse Financial Inc	20260722	63.81	64.04	63.03	63.08	558300	63.08	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260722	15.61	15.66	15.55	15.61	19300	15.61
BHFAM.US	Brighthouse Financial Inc	20260722	10.22	10.23	10.12	10.17	43100	10.17	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20260722	11.64	11.64	11.53	11.58	48900	11.58	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260722	14.71	14.74	14.6	14.65	49200	14.65	down	up	incorrect
BHFAP.US	Brighthouse Financial Inc	20260722	14.32	14.32	14.13	14.18	52400	14.18	down	down	correct
BIDU.US	Baidu Inc	20260722	107.25	108.25	106.55	107.52	1222324	107.52	up	up	correct
BIIB.US	Biogen Inc	20260722	203.7	204.31	197.4	197.74	841300	197.74	down	down	correct
BILI.US	Bilibili Inc	20260722	17.84	17.84	17.59	17.69	1824600	17.69	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20260722	0.35	0.35	0.33	0.343	37000	0.343	down	up	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20260722	2.73	2.88	2.68	2.76	421274	2.76	up	up	correct
BIVI.US	BioVie Inc	20260722	1.28	1.38	1.28	1.34	105455	1.34	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260722	1.07	1.17	1.03	1.15	719486	1.15	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260722	67.46	68.74	66.68	67.52	356300	67.52	up	up	correct
BKNG.US	Booking Holdings Inc	20260722	177.97	180.37	176.39	177.86	4851000	177.86	down	down	correct
BKR.US	Baker Hughes Company	20260722	56.91	57.63	56.32	56.6	9565900	56.6	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260722	17.7302	17.7302	17.7302	17.7302	332	17.7302
BKYI.US	BIO	20260722	4.64	4.8	4.51	4.77	4100	4.77	up	up	correct
BL.US	BlackLine Inc	20260722	29.36	29.36	27.245	27.87	1446500	27.87	down	down	correct
BLBD.US	Blue Bird Corporation	20260722	80.42	82.66	80	80.2	358528	80.2	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260722	3	3.17	2.94	3.1	14584200	3.1	up	up	correct
BLFS.US	BioLife Solutions Inc	20260722	29.68	31.4935	29.65	31.15	9738324	31.15	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260722	1.22	1.27	1.22	1.26	39670	1.26	up	down	incorrect
BLKB.US	Blackbaud Inc	20260722	31.58	31.7	30.19	30.92	664800	30.92	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260722	8.4	8.67	8.35	8.42	1029200	8.42	up	up	correct
BLNK.US	Blink Charging Co	20260722	0.565	0.5799	0.5535	0.5535	672891	0.5535	down	down	correct
BLRX.US	BioLineRx Ltd	20260722	2.9	2.9885	2.82	2.8484	14717	2.8484	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260722	13.31	13.47	12.81	13.42	1618087	13.42	up	up	correct
BMBL.US	Bumble Inc	20260722	2.87	2.87	2.785	2.81	1915166	2.81	down	down	correct
BMEA.US	Biomea Fusion Inc	20260722	1.32	1.33	1.25	1.29	332030	1.29	down	down	correct
BMRA.US	Biomerica Inc	20260722	1.62	1.63	1.57	1.57	1400	1.57	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260722	28.83	28.83	28.27	28.46	125910	28.46	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260722	59.5	59.98	58.3	58.4	1428400	58.4	down	down	correct
BNGO.US	Bionano Genomics Inc	20260722	1.12	1.14	1.11	1.12	69400	1.12
BNR.US	Burning Rock Biotech Limited	20260722	9.29	9.5	9.11	9.14	18700	9.14	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260722	11.81	11.93	11.345	11.44	63100	11.44	down	down	correct
BNTX.US	BioNTech SE	20260722	92.33	93.15	91.61	91.83	508300	91.83	down	down	correct
BOKF.US	BOK Financial Corporation	20260722	140.14	141.95	139.01	141.55	325200	141.55	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260722	4.12	4.3	4.0001	4.09	4087	4.09	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260722	1.176	1.2	1.15	1.2	17200	1.2	up	up	correct
BOOM.US	DMC Global Inc	20260722	6.4	6.7	6.4	6.6	119100	6.6	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260722	4.24	4.27	4.22	4.23	18300	4.23	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20260722	26.75	26.75	26.3	26.5	12200	26.5	down	down	correct
BOXL.US	Boxlight Corporation	20260722	3.53	3.5999	3.42	3.43	10771	3.43	down	down	correct
BPOP.US	Popular Inc	20260722	172.3	174.79	171.04	173.89	608400	173.89	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260722	25.22	25.22	25.22	25.22	0	25.22
BPRN.US	The Bank of Princeton	20260722	38.21	38.21	37.35	37.69	12365	37.69	down	down	correct
BPTH.US	Bio	20260722	0.04	0.05	0.04	0.04	28200	0.04
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260722	15.83	16	15.83	15.91	24300	15.91	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260722	13.87	13.9299	13.83	13.86	20474	13.86	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260722	15.26	15.31	15.23	15.23	5100	15.23	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260722	15.975	16.05	15.91	16.03	5300	16.03	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260722	1.49	1.75	1.49	1.68	48865	1.68	up	up	correct
BRID.US	Bridgford Foods Corporation	20260722	6.42	6.65	6.37	6.54	7300	6.54	up	up	correct
BRKL.US	Brookline Bancorp Inc	20260722	23.1794	23.1794	23.1794	23.1794	12	23.1794
BRKR.US	Bruker Corporation	20260722	59.46	60.74	58.94	59.74	1350550	59.74	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260722	1.2	1.23	1.16	1.19	30000	1.19	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260722	0.33	0.3304	0.3169	0.317	136800	0.317	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260722	23.87	23.905	22.06	22.5	2588945	22.5	down	down	correct
BSBK.US	Bogota Financial Corp	20260722	8.91	9.14	8.91	9.05	19925	9.05	up	down	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20260722	20.79	21.3744	20.53	20.59	33026	20.59	down	up	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20260722	0.001	0.001	0.001	0.001	630043	0.001
BSRR.US	Sierra Bancorp	20260722	41.85	42	40.85	41.47	79200	41.47	down	down	correct
BSVN.US	Bank7 Corp	20260722	49.2	49.2	47.76	48.25	47000	48.25	down	down	correct
BSY.US	Bentley Systems Incorporated	20260722	31.36	31.455	29.445	29.74	2006691	29.74	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260722	0.909	0.924	0.871	0.88	250600	0.88	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260722	1.12	1.155	1.09	1.14	2624	1.14	up	up	correct
BTBT.US	Bit Digital Inc	20260722	1.535	1.62	1.53	1.56	22391900	1.56	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260722	1.07	1.09	1.04	1.05	426500	1.05	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260722	0.1118	0.12	0.1118	0.1172	73479	0.1172	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260722	8.3	8.505	8.3	8.43	420700	8.43	up	up	correct
BUSE.US	First Busey Corporation	20260722	29.89	29.89	29.41	29.6	710400	29.3396	down	down	correct
BVS.US	Bioventus Inc	20260722	11.79	11.98	11.61	11.63	566100	11.63	down	down	correct
BWAY.US	BrainsWay Ltd	20260722	16.15	16.66	15.9	16.56	126600	16.56	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260722	20.77	21.015	20	20.73	332730	20.73	down	down	correct
BWEN.US	Broadwind Inc	20260722	5.07	5.25	4.7	5.03	496240	5.03	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260722	59.52	60.05	58.16	59.5	67890	59.5	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260722	26.19	27.68	26.07	26.77	197584	26.77	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260722	18.07	18.34	17.51	17.68	60704	17.68	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20260722	9.49	10.29	9.49	10.1	62809	10.1	up	up	correct
BYND.US	Beyond Meat Inc	20260722	0.607	0.613	0.592	0.597	22106400	0.597	down	down	correct
BYRN.US	Byrna Technologies Inc	20260722	3.41	3.575	3.33	3.54	800867	3.54	up	up	correct
BYSI.US	BeyondSpring Inc	20260722	1.26	1.26	1.13	1.13	71800	1.13	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260722	15.78	15.8	15.205	15.4	2543500	15.4	down	down	correct
BZUN.US	Baozun Inc	20260722	2.48	2.535	2.47	2.48	143258	2.48
CAAS.US	China Automotive Systems Inc	20260722	4.37	4.47	4.37	4.47	3300	4.47	up	up	correct
CABA.US	Cabaletta Bio Inc	20260722	2.8	2.82	2.7	2.75	1836751	2.75	down	down	correct
CAC.US	Camden National Corporation	20260722	54.18	54.18	53.24	53.63	84800	53.63	down	down	correct
CACC.US	Credit Acceptance Corporation	20260722	619.63	624.47	602.95	606.22	159700	606.22	down	down	correct
CADCX.US	CADCX	20260722	23.6	23.6	23.6	23.6	0	23.6
CADEX.US	CADEX	20260722	23.68	23.68	23.68	23.68	0	23.68
CADFX.US	CION Ares Diversified Credit Fund W	20260722	23.93	23.93	23.93	23.93	0	23.93
CADL.US	Candel Therapeutics Inc. Common Stock	20260722	10.14	10.3	9.985	10.09	779562	10.09	down	down	correct
CADSX.US	CADSX	20260722	23.8	23.8	23.8	23.8	0	23.8
CADUX.US	CADUX	20260722	23.9	23.9	23.9	23.9	0	23.9
CADWX.US	CADWX	20260722	23.74	23.74	23.74	23.74	0	23.74
CAKE.US	The Cheesecake Factory Incorporated	20260722	86.86	87.34	85	85.68	2191300	85.68	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20260722	0.0001	0.0003	0.0001	0.0003	817	0.0003	up	up	correct
CALM.US	Cal	20260722	81.38	88.37	80.59	87.86	2542500	87.86	up	up	correct
CAMP.US	CalAmp Corp	20260722	3.21	3.245	3.05	3.11	105500	3.11	down	down	correct
CAMT.US	Camtek Ltd	20260722	155.53	161.135	155.2	156.79	498470	156.79	up	up	correct
CAN.US	Canaan Inc	20260722	0.2798	0.2859	0.2672	0.2719	3830895	0.2719	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260722	19.72	19.9204	18.765	18.91	1545003	18.91	down	down	correct
CAR.US	Avis Budget Group Inc	20260722	164.42	167.44	163.57	164.36	430900	164.36	down	down	correct
CARE.US	Carter Bankshares Inc	20260722	33.15	33.15	32.5	32.92	320500	32.92	down	down	correct
CARG.US	CarGurus Inc	20260722	34.73	35.2	33.51	33.67	842016	33.67	down	down	correct
CARV.US	Carver Bancorp Inc	20260722	1.45	1.77	1.45	1.75	8457	1.75	up	up	correct
CASH.US	Meta Financial Group Inc	20260722	88.6	88.99	87.73	88.67	223100	88.67	up	up	correct
CASS.US	Cass Information Systems Inc	20260722	52.97	52.97	52.13	52.52	57000	52.52	down	down	correct
CASY.US	Casey's General Stores Inc	20260722	863.86	869.97	856.49	856.74	169800	856.74	down	up	incorrect
CATY.US	Cathay General Bancorp	20260722	61.99	62.11	61.19	61.36	721383	61.36	down	down	correct
CBAN.US	Colony Bankcorp Inc	20260722	21.01	21.29	20.4	20.56	228600	20.56	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20260722	0.53	0.53	0.52	0.52	46700	0.52	down	up	incorrect
CBFV.US	CB Financial Services Inc	20260722	36	36.2	35.59	35.59	17853	35.59	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260722	16.66	16.91	15.44	15.83	347559	15.83	down	down	correct
CBNK.US	Capital Bancorp Inc	20260722	35.72	35.72	35.22	35.45	43500	35.45	down	down	correct
CBOE.US	Cboe Global Markets Inc	20260722	276.31	291.03	275	281.8	1129700	281.8	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260722	54.9	55.75	52.87	53.17	708200	53.17	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260722	58.47	58.79	58.08	58.7	1085600	58.7	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260722	11.06	11.12	11.02	11.06	235496	11.06
CCB.US	Coastal Financial Corporation	20260722	77.43	77.78	76.25	77.55	131454	77.55	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260722	52.22	52.22	50.38	50.93	177630	50.93	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260722	3.8	3.95	3.64	3.74	2192546	3.74	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260722	25.65	25.75	25.345	25.64	45500	25.64	down	down	correct
CCEL.US	Cryo	20260722	3.64	3.87	3.3	3.54	29900	3.54	down	down	correct
CCEP.US	Coca	20260722	107.17	107.41	105.43	105.88	1831400	105.88	down	up	incorrect
CCLFX.US	CCLFX	20260722	10.28	10.28	10.28	10.28	0	10.28
CCNE.US	CNB Financial Corporation	20260722	34.18	34.22	33.57	33.73	158200	33.73	down	down	correct
CCNEP.US	CNB Financial Corporation	20260722	25.05	25.05	25.05	25.05	600	25.05
CCOI.US	Cogent Communications Holdings Inc	20260722	13.07	13.28	12.76	12.93	835500	12.93	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260722	13.25	13.25	13.25	13.25	0	13.25
CCSI.US	Consensus Cloud Solutions Inc.	20260722	35.76	37.73	33.805	34.27	148400	34.27	down	down	correct
CCXI.US	ChemoCentryx Inc	20260722	14.58	15.29	14.55	14.65	1242006	14.65	up	up	correct
CD.US	Chindata Group Holdings Limited	20260722	3.1	3.16	3.01	3.02	168000	3.02	down	down	correct
CDLX.US	Cardlytics Inc	20260722	4.005	4.15	3.9	4.1	27200	4.1	up	up	correct
CDNA.US	CareDx Inc	20260722	38.31	38.735	37.22	37.78	1034200	37.78	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260722	339.06	346.33	334.59	337.01	2342301	337.01	down	down	correct
CDW.US	CDW Corporation	20260722	130.22	130.96	127.71	129.83	2120600	129.83	down	down	correct
CDXS.US	Codexis Inc	20260722	2.2	2.23	2.05	2.06	773900	2.06	down	down	correct
CDZI.US	Cadiz Inc	20260722	3.31	3.43	3.3	3.32	838551	3.32	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260722	22.25	22.39	22.2	22.39	1434	22.39	up	up	correct
CEDAX.US	CEDAX	20260722	21.87	21.87	21.87	21.87	0	21.87
CEDIX.US	Destra International & Event	20260722	21.9	21.9	21.9	21.9	0	21.9
CEDTX.US	CEDTX	20260722	21.72	21.72	21.72	21.72	0	21.72
CELC.US	Celcuity Inc	20260722	90.2	92.66	89.24	90.14	792900	90.14	down	down	correct
CELH.US	Celsius Holdings Inc	20260722	28.39	28.6	27.78	28.47	12413600	28.47	up	up	correct
CELU.US	Celularity Inc	20260722	0.81	0.8125	0.78	0.78	21464	0.78	down	down	correct
CENT.US	Central Garden & Pet Company	20260722	43.56	44.39	43.35	43.73	75028	43.73	up	up	correct
CENTA.US	Central Garden & Pet Company	20260722	38.4	38.74	37.92	38.26	195800	38.26	down	down	correct
CENX.US	Century Aluminum Company	20260722	44.8	46.19	44.54	45.33	2074200	45.33	up	up	correct
CERS.US	Cerus Corporation	20260722	3.1	3.16	3.01	3.02	2186400	3.02	down	down	correct
CERT.US	Certara Inc	20260722	6.96	6.98	6.69	6.89	2072675	6.89	down	up	incorrect
CETX.US	Cemtrex Inc	20260722	2.97	3.21	2.9	3.06	161598	3.06	up	up	correct
CEVA.US	CEVA Inc	20260722	39.94	41.5	39.93	40.06	301000	40.06	up	up	correct
CFBK.US	CF Bankshares Inc	20260722	32.97	33.29	32.51	32.66	57200	32.66	down	down	correct
CFFI.US	C&F Financial Corporation	20260722	79	79	76.57	78.12	5267	78.12	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260722	8.6	8.65	8.51	8.59	967900	8.59	down	down	correct
CG.US	The Carlyle Group Inc	20260722	44.46	44.97	44.08	44.08	1986900	44.08	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260722	16.37	16.43	16.31	16.33	12500	16.33	down	down	correct
CGBD.US	TCG BDC Inc	20260722	10.46	10.47	10.27	10.32	400500	10.32	down	down	correct
CGC.US	Canopy Growth Corporation	20260722	0.9254	0.9435	0.9102	0.9102	1968476	0.9102	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260722	22.22	22.22	22.22	22.22	0	22.22
CGEM.US	Cullinan Oncology Inc	20260722	17.96	18.23	17.625	17.65	494300	17.65	down	down	correct
CGEN.US	Compugen Ltd	20260722	2.45	2.5099	2.39	2.42	184414	2.42	down	down	correct
CGNT.US	Cognyte Software Ltd	20260722	8.51	8.53	8.195	8.32	357679	8.32	down	down	correct
CGNX.US	Cognex Corporation	20260722	61.8	63.5	61.8	62.54	1685400	62.54	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260722	12.86	13.19	12.86	13.03	33200	13.03	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260722	0.9989	1.01	0.9621	0.9621	263813	0.9621	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260722	15.59	15.68	15.05	15.05	33200	15.05	down	down	correct
CHCO.US	City Holding Company	20260722	136.8	139.74	132.89	139.17	236400	139.17	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260722	83.33	83.56	81.95	82.14	544400	82.14	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260722	95.49	96.17	92.275	93.93	640355	93.93	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260722	13.1	13.25	13.1	13.14	142800	13.14	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20260722	131.31	131.49	127.22	127.91	1237500	127.91	down	down	correct
CHMG.US	Chemung Financial Corporation	20260722	76.74	77.16	73.11	74.95	95945	74.95	down	up	incorrect
CHNR.US	China Natural Resources Inc	20260722	3.8	4.22	3.71	4.09	630307	4.09	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260722	1.48	1.485	1.425	1.43	349800	1.43	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260722	210.33	210.33	206.24	207.35	1349000	207.35	down	down	correct
CHSCL.US	CHS Inc	20260722	25.37	25.45	25.37	25.42	11900	25.42	up	up	correct
CHSCM.US	CHS Inc	20260722	24.42	24.5	24.405	24.49	14600	24.49	up	up	correct
CHSCN.US	CHS Inc	20260722	24.96	25.071	24.96	25.05	6700	25.05	up	down	incorrect
CHSCO.US	CHS Inc	20260722	25.77	25.87	25.77	25.8	7966	25.8	up	up	correct
CHSCP.US	CHS Inc	20260722	26.66	26.69	26.61	26.65	9900	26.65	down	down	correct
CHTR.US	Charter Communications Inc	20260722	130.76	130.82	125.45	129.22	2993600	129.22	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260722	8.66	8.79	8.66	8.77	195500	8.77	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260722	13.18	13.37	13.14	13.19	187900	13.19	up	up	correct
CIFR.US	Cipher Mining Inc	20260722	22.45	24.63	22.31	24.46	24515368	24.46	up	up	correct
CIGI.US	Colliers International Group Inc	20260722	98.12	98.615	96.17	97.75	270577	97.75	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260722	180.35	180.52	177.97	179.23	521788	179.23	down	down	correct
CIVB.US	Civista Bancshares Inc	20260722	28.62	28.73	27.99	28.17	117700	28.17	down	down	correct
CIZN.US	Citizens Holding Company	20260722	9.96	10.02	9.94	10	1800	10	up	up	correct
CLAR.US	Clarus Corporation	20260722	3.36	3.415	3.31	3.35	107980	3.35	down	down	correct
CLBK.US	Columbia Financial Inc	20260722	11	11.08	10.92	10.94	15215200	10.94	down	up	incorrect
CLBT.US	Cellebrite DI	20260722	14.74	14.795	14.055	14.18	1811400	14.18	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260722	33.83	36.09	33.37	34.77	1928820	34.77	up	up	correct
CLFD.US	Clearfield Inc	20260722	31.54	31.87	30.53	30.64	156700	30.64	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260722	0.333	0.34	0.301	0.32	8100	0.32	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260722	3.35	3.4	3.16	3.25	7400	3.25	down	up	incorrect
CLLS.US	Cellectis S.A	20260722	2.8	2.97	2.8	2.8	20700	2.8
CLMT.US	Calumet Specialty Products Partners L.P	20260722	44.35	44.61	43.59	44.14	755800	44.14	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260722	2.14	2.17	2.11	2.12	817200	2.12	down	down	correct
CLNN.US	Clene Inc	20260722	5.89	5.96	5.66	5.82	42800	5.82	down	down	correct
CLOV.US	Clover Health Investments Corp	20260722	4.75	4.83	4.655	4.67	3668197	4.67	down	down	correct
CLPS.US	CLPS Incorporation	20260722	0.844	0.951	0.812	0.895	57500	0.895	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20260722	15.38	15.49	14.97	15.03	272500	15.03	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260722	2.54	2.57	2.46	2.47	36835	2.47	down	down	correct
CLRO.US	ClearOne Inc	20260722	6.65	6.81	5.79	6.24	103700	6.24	down	down	correct
CLSK.US	CleanSpark Inc	20260722	15.03	15.675	14.875	15.325	16337500	15.325	up	down	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20260722	16.975	16.975	16.92	16.92	1100	16.92	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260722	1.58	1.67	1.56	1.62	30085	1.62	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260722	14.73	15.92	14.73	15.7	656811	15.7	up	down	incorrect
CMCSA.US	Comcast Corporation	20260722	24.16	24.25	23.49	23.52	36648000	23.52	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260722	2.34	2.55	2.33	2.47	46400	2.47	up	up	correct
CME.US	CME Group Inc	20260722	247.58	255.25	244.66	249.24	3898000	249.24	up	down	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20260722	1.47	1.48	1.39	1.43	80800	1.43	down	down	correct
CMPR.US	Cimpress plc	20260722	100.64	101	97.54	98.1	154100	98.1	down	down	correct
CMPS.US	COMPASS Pathways plc	20260722	12.05	12.2	11.85	11.93	1726461	11.93	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260722	2.09	2.11	2	2.04	1771804	2.04	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260722	1.72	1.75	1.65	1.71	377600	1.71	down	down	correct
CNDT.US	Conduent Incorporated	20260722	1.55	1.58	1.494	1.51	695000	1.51	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20260722	1.1	1.1	0.9	0.96	7300	0.96	down	down	correct
CNEY.US	CN Energy Group. Inc	20260722	0.6104	0.6776	0.5991	0.6473	462362	0.6473	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260722	33.29	33.31	32.665	33	404622	33	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20260722	25.144	25.144	25.14	25.14	700	25.14	down	down	correct
CNRLX.US	CNRLX	20260722	16.91	16.91	16.91	16.91	0	16.91
CNROX.US	CNROX	20260722	4.37	4.37	4.37	4.37	0	4.37
CNSP.US	CNS Pharmaceuticals Inc	20260722	5.391	5.8	5.39	5.8	8400	5.8	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20260722	2.19	2.24	2.16	2.2	182766	2.2	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260722	0.63	0.646	0.603	0.613	1655700	0.613	down	down	correct
CNTY.US	Century Casinos Inc	20260722	1.21	1.22	1.18	1.19	29395	1.19	down	down	correct
CNXC.US	Concentrix Corporation	20260722	24.19	24.62	23.56	23.89	1030100	23.498	down	down	correct
CNXN.US	PC Connection Inc	20260722	81.48	82.38	78.74	80.82	199000	80.82	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260722	75.14	76.54	73.92	74.45	1325386	74.45	down	down	correct
COCP.US	Cocrystal Pharma Inc	20260722	0.93	0.94	0.93	0.94	20100	0.94	up	up	correct
CODA.US	Coda Octopus Group Inc	20260722	10.18	10.4	9.94	10	68541	10	down	down	correct
CODX.US	Co	20260722	2.55	2.6088	2.255	2.28	450453	2.28	down	down	correct
COF.US	PN	20260722	15.45	15.51	15.41	15.45	20548	15.45
COFS.US	ChoiceOne Financial Services Inc	20260722	34.43	34.46	33.25	33.48	84361	33.48	down	down	correct
COGT.US	Cogent Biosciences Inc	20260722	39.08	40.16	38.78	39.54	1941814	39.54	up	down	incorrect
COHR.US	Coherent Inc	20260722	306.68	319.76	305.85	312.19	2769700	312.19	up	down	incorrect
COHU.US	Cohu Inc	20260722	54.1	56.38	54.1	55.01	482643	55.01	up	up	correct
COIN.US	Coinbase Global Inc	20260722	172.25	174.958	166	166.12	6953799	166.12	down	down	correct
COKE.US	Coca	20260722	184	185.8	182.6	184.36	353200	184.1017	up	up	correct
COLB.US	Columbia Banking System Inc	20260722	32.9	32.97	32.38	32.63	2549600	32.63	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260722	35.89	36.51	34.59	34.72	231337	34.72	down	down	correct
COLM.US	Columbia Sportswear Company	20260722	63.29	64.89	63.29	63.47	557900	63.47	up	up	correct
COMS.US	COMSovereign Holding Corp	20260722	0.0016	0.0016	0.0016	0.0016	640	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260722	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260722	6.89	7.13	6.425	6.43	97900	6.43	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260722	95.18	95.65	90.77	90.88	1378200	90.88	down	down	correct
COST.US	Costco Wholesale Corporation	20260722	930.88	933.6	920.965	927.31	1762703	925.838	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260722	15.77	15.93	15.63	15.93	1180	15.93	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260722	7.72	7.9917	7.01	7.115	147811	5.615	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260722	0.391	0.445	0.366	0.406	874500	0.406	up	up	correct
CPRDX.US	CPRDX	20260722	11.3	11.3	11.3	11.3	0	11.3
CPREX.US	CPREX	20260722	11.3	11.3	11.3	11.3	0	11.3
CPRSX.US	CPRSX	20260722	11.3	11.3	11.3	11.3	0	11.3
CPRT.US	Copart Inc	20260722	27.49	27.6	26.98	27.17	7694500	27.17	down	down	correct
CPRTX.US	CPRTX	20260722	11.29	11.29	11.29	11.29	0	11.29
CPSH.US	CPS Technologies Corporation	20260722	4.76	4.83	4.63	4.66	130607	4.66	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260722	9	9.28	9	9.27	22500	9.27	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260722	13.09	13.18	12.91	12.96	98100	12.96	down	up	incorrect
CRAI.US	CRA International Inc	20260722	167.76	169.82	166.33	168.51	121400	168.51	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260722	8.97	9.1	8.73	8.84	154500	8.84	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260722	1.65	1.67	1.63	1.66	1019859	1.66	up	up	correct
CRCT.US	Cricut Inc	20260722	4.49	4.505	4.415	4.45	281650	4.45	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260722	0.86	0.89	0.83	0.86	1120000	0.86
CRDFX.US	CRDFX	20260722	22.22	22.22	22.22	22.22	0	22.22
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260722	22.22	22.22	22.22	22.22	0	22.22
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260722	1.27	1.29	1.231	1.28	483700	1.28	up	up	correct
CRDLX.US	CRDLX	20260722	22.21	22.21	22.21	22.21	0	22.21
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260722	22.22	22.22	22.22	22.22	0	22.22
CREDX.US	CREDX	20260722	8	8	8	8	0	8
CREG.US	China Recycling Energy Corporation	20260722	0.1904	0.27	0.17	0.17	140786	0.17	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260722	11.22	11.78	11.18	11.74	533200	11.74	up	up	correct
CREX.US	Creative Realities Inc	20260722	3.59	3.59	3.4	3.42	3900	3.42	down	down	correct
CRIS.US	Curis Inc	20260722	5.33	5.5	4.72	4.94	256100	4.94	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260722	0.066	0.066	0.066	0.066	0	0.066
CRMD.US	CorMedix Inc	20260722	8.18	8.195	7.86	7.94	860115	7.94	down	down	correct
CRMT.US	America's Car	20260722	4.06	4.12	3.6	3.66	323100	3.66	down	down	correct
CRNC.US	Cerence Inc	20260722	9.22	9.6531	9.16	9.56	951754	9.56	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260722	2.25	2.33	2.22	2.25	539964	2.25
CRNX.US	Crinetics Pharmaceuticals Inc	20260722	83.92	83.93	83.65	83.72	4935000	83.72	down	down	correct
CRON.US	Cronos Group Inc	20260722	2.8	2.845	2.77	2.78	890600	2.78	down	down	correct
CROX.US	Crocs Inc	20260722	135.79	136.84	134.3	136.2	504400	136.2	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260722	48	48.1	46.72	47.24	2409300	47.24	down	down	correct
CRSR.US	Corsair Gaming Inc	20260722	10.34	10.97	10.3	10.6	2361800	10.6	up	up	correct
CRTD.US	Creatd Inc	20260722	5	5.1	5	5.1	1200	5.1	up	up	correct
CRTO.US	Criteo S.A	20260722	21.61	21.61	20.85	21.05	243120	21.05	down	down	correct
CRUS.US	Cirrus Logic Inc	20260722	138.81	140.67	138.25	139.49	404794	139.49	up	up	correct
CRVL.US	CorVel Corporation	20260722	60.15	60.17	58.49	59	139900	59	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260722	14.38	14.57	13.9	13.99	541900	13.99	down	up	incorrect
CRWD.US	CrowdStrike Holdings Inc	20260722	192.56	193.49	185.05	188.42	9080631	188.42	down	down	correct
CRWS.US	Crown Crafts Inc	20260722	3.04	3.05	2.98	3	30600	3	down	down	correct
CSBR.US	Champions Oncology Inc	20260722	6.16	6.16	5.95	6.13	2800	6.13	down	down	correct
CSCO.US	Cisco Systems Inc	20260722	111.52	113.78	111.36	112.21	13726600	112.21	up	up	correct
CSGP.US	CoStar Group Inc	20260722	28.76	28.915	27.48	27.69	5635788	27.69	down	down	correct
CSIQ.US	Canadian Solar Inc	20260722	15.89	16.21	15.39	15.4	1892500	15.4	down	down	correct
CSPI.US	CSP Inc	20260722	7.73	8.01	7.66	8.01	27500	8.01	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260722	20.46	20.61	20.35	20.48	299800	20.48	up	up	correct
CSTE.US	Caesarstone Ltd	20260722	2.33	2.3693	2.21	2.22	96905	2.22	down	down	correct
CSTL.US	Castle Biosciences Inc	20260722	24.33	24.915	23.77	24.81	437921	24.81	up	up	correct
CSWC.US	Capital Southwest Corporation	20260722	24.05	24.12	23.67	23.69	545400	23.69	down	up	incorrect
CSX.US	CSX Corporation	20260722	50.03	50.2	49.54	49.93	17181100	49.93	down	down	correct
CTAS.US	Cintas Corporation	20260722	202.6	202.6	198.75	201.36	2591909	201.36	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260722	74.99	75.15	74.09	74.19	91800	74.19	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260722	4.55	4.6	4.48	4.54	514867	4.54	down	up	incorrect
CTMX.US	CytomX Therapeutics Inc	20260722	3.4	3.44	3.325	3.33	2312900	3.33	down	down	correct
CTRE.US	CareTrust REIT Inc	20260722	43.41	43.6	42.3	42.38	3040800	42.38	down	down	correct
CTRM.US	Castor Maritime Inc	20260722	1.98	2.08	1.91	1.93	17200	1.93	down	up	incorrect
CTRN.US	Citi Trends Inc	20260722	66.59	67.37	63.08	64.22	181400	64.22	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260722	44.27	44.64	42.845	43.18	5270713	43.18	down	down	correct
CTSO.US	Cytosorbents Corporation	20260722	0.398	0.4	0.382	0.382	32300	0.382	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260722	0.5516	0.6	0.55	0.5623	677982	0.5623	up	up	correct
CUE.US	Cue Biopharma Inc	20260722	33.46	35.57	32.855	34.2	120517	34.2	up	up	correct
CUEN.US	Cuentas Inc	20260722	0.351	0.351	0.351	0.351	410	0.351
CULL.US	Cullman Bancorp Inc. Common Stock	20260722	16.24	16.24	16.24	16.24	100	16.24
CURI.US	CuriosityStream Inc	20260722	2.56	2.615	2.505	2.52	537183	2.52	down	up	incorrect
CVBF.US	CVB Financial Corp	20260722	22.48	22.48	22.15	22.24	1639500	22.24	down	down	correct
CVCO.US	Cavco Industries Inc	20260722	574	583.81	569.61	570.05	100900	570.05	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260722	4.82	4.9284	4.67	4.77	232178	4.77	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260722	49.58	49.73	47.96	48.86	125800	48.86	down	down	correct
CVLT.US	Commvault Systems Inc	20260722	145.62	145.67	138.13	140.24	622398	140.24	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260722	4.94	5.1	4.86	5.09	102768	5.09	up	up	correct
CVV.US	CVD Equipment Corporation	20260722	7.49	7.52	7.16	7.28	35200	7.28	down	down	correct
CWBC.US	Community West Bancshares	20260722	27.13	27.13	26.57	26.75	188500	26.75	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20260722	28.84	29.435	28.84	29.4	100943	29.4	up	up	correct
CWST.US	Casella Waste Systems Inc	20260722	90.67	90.99	89.28	90.43	906478	90.43	down	down	correct
CXDO.US	Crexendo Inc	20260722	7.8	7.859	7.27	7.46	459900	7.46	down	up	incorrect
CYAN.US	Cyanotech Corporation	20260722	0.53	0.53	0.53	0.53	0	0.53
CYCN.US	Cyclerion Therapeutics Inc	20260722	3.73	3.8	3.6	3.63	11400	3.63	down	down	correct
CYPS.US	Cyclo3pss Corporation	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260722	16.13	16.74	16.13	16.42	600100	16.42	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260722	81.28	83.83	80.61	82.19	2072300	82.19	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260722	23.3	23.3	22.8	23.18	56500	23.18	down	down	correct
CZR.US	Caesars Entertainment Inc	20260722	30.148	30.15	29.89	29.94	2410400	29.94	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260722	23.23	23.51	22.8	23.13	42700	23.13	down	down	correct
DAKT.US	Daktronics Inc	20260722	19.35	19.53	19.0626	19.3	340559	19.3	down	down	correct
DARE.US	Daré Bioscience Inc	20260722	1.26	1.29	1.19	1.22	267500	1.22	down	down	correct
DBGI.US	Digital Brands Group Inc	20260722	0.47	0.47	0.47	0.47	14100	0.47
DBVT.US	DBV Technologies S.A	20260722	14.24	14.24	13.39	13.63	210400	13.63	down	down	correct
DBX.US	Dropbox Inc	20260722	29.41	29.42	28.385	28.69	3528300	28.69	down	down	correct
DCBO.US	Docebo Inc	20260722	19.42	19.78	19.26	19.54	208261	19.54	up	up	correct
DCGO.US	DocGo Inc	20260722	0.641	0.689	0.64	0.674	500100	0.674	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260722	39.86	39.86	39.3	39.46	283100	39.46	down	down	correct
DCTH.US	Delcath Systems Inc	20260722	12.75	12.86	12.43	12.53	278000	12.53	down	up	incorrect
DDOG.US	Datadog Inc	20260722	251.77	252.26	243.62	245.77	3873601	245.77	down	down	correct
DFH.US	Dream Finders Homes Inc	20260722	15.6	15.875	15.11	15.27	560872	15.27	down	down	correct
DGICA.US	Donegal Group Inc	20260722	18.57	18.57	18.07	18.17	75700	18.17	down	up	incorrect
DGICB.US	Donegal Group Inc	20260722	23.78	23.78	21.65	22.98	15648	22.98	down	down	correct
DGII.US	Digi International Inc	20260722	66.05	67.7	65.96	66.2	218366	66.2	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260722	0.717	0.808	0.684	0.701	111300	0.701	down	down	correct
DHC.US	Diversified Healthcare Trust	20260722	9.6	9.66	9.2	9.28	1239800	9.28	down	down	correct
DHCNI.US	DHCNI	20260722	18.1	18.25	18.1	18.2	9800	18.2	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260722	18.795	18.8884	18.76	18.76	5444	18.76	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260722	4.66	4.675	4.57	4.58	70000	4.58	down	down	correct
DIOD.US	Diodes Incorporated	20260722	91.18	95.96	90.93	95.01	413300	95.01	up	up	correct
DJCO.US	Daily Journal Corporation	20260722	590.83	590.83	574.1	574.65	38816	574.65	down	up	incorrect
DKNG.US	DraftKings Inc	20260722	23.81	23.81	22.31	22.83	18940500	22.83	down	down	correct
DLHC.US	DLH Holdings Corp	20260722	5.33	5.33	5.1	5.13	7770	5.13	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260722	14.73	14.8	14.12	14.26	1856555	14.26	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260722	1.1	1.12	1.09	1.11	2700	1.11	up	up	correct
DLTH.US	Duluth Holdings Inc	20260722	4.38	4.6	4.258	4.41	62800	4.41	up	down	incorrect
DLTR.US	Dollar Tree Inc	20260722	125.53	126.73	121.71	122.15	2697700	122.15	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260722	7.07	7.07	6.9	6.935	129959	6.935	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260722	27.59	27.6564	27.21	27.27	318447	27.27	down	down	correct
DMRC.US	Digimarc Corporation	20260722	6.37	6.47	5.85	6.17	189485	6.17	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260722	23.61	24.05	23.42	23.64	1321400	23.64	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260722	3.18	3.21	3.15	3.17	1596500	3.17	down	down	correct
DOCU.US	DocuSign Inc	20260722	50.51	50.57	47.29	47.89	2949093	47.89	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260722	1.02	1.02	0.96	1.0127	8700	1.0127	down	down	correct
DOMO.US	Domo Inc	20260722	3.4	3.55	3.14	3.15	2853300	3.15	down	down	correct
DORM.US	Dorman Products Inc	20260722	137.47	140.35	134	134.9	320800	134.9	down	down	correct
DOX.US	Amdocs Limited	20260722	52.07	52.2195	50.87	51.22	1717291	51.22	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260722	4.63	4.668	4.63	4.65	15860	4.65	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260722	4.5	4.5978	4.275	4.31	829072	4.31	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260722	14.9	14.9	14.39	14.442	6400	14.285	down	down	correct
DRIO.US	DarioHealth Corp	20260722	7	7.9	6.855	7.9	181890	7.9	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260722	1.29	1.3	1.26	1.26	8300	1.26	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260722	0.0091	0.0091	0.0091	0.0091	1500	0.0091
DRVN.US	Driven Brands Holdings Inc	20260722	14.56	14.57	14.09	14.13	621200	14.13	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20260722	10.15	10.16	10.15	10.16	29400	10.16	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20260722	12.04	12.055	11.67	11.78	469900	11.78	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20260722	70.82	70.82	67.78	68.1	537500	68.1	down	down	correct
DSP.US	Viant Technology Inc	20260722	11.79	11.87	10.77	11.03	235074	11.03	down	down	correct
DSWL.US	Deswell Industries Inc	20260722	3.67	3.71	3.62	3.62	3900	3.62	down	down	correct
DTIL.US	Precision BioSciences Inc	20260722	7.54	7.585	7.21	7.32	249457	7.32	down	up	incorrect
DTSS.US	Datasea Inc	20260722	0.8237	0.8498	0.7895	0.7895	25391	0.7895	down	down	correct
DTST.US	Data Storage Corporation	20260722	3.4	3.41	3.27	3.33	5900	3.33	down	down	correct
DUO.US	Fangdd Network Group Ltd	20260722	0.599	0.7	0.568	0.644	1248000	0.644	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260722	125.57	125.72	119.1454	119.51	870008	119.51	down	down	correct
DUOT.US	Duos Technologies Group Inc	20260722	8.32	8.74	8.15	8.2	593419	8.2	down	down	correct
DWSN.US	Dawson Geophysical Company	20260722	4.65	5.24	4.65	4.88	326400	4.88	up	up	correct
DXCM.US	DexCom Inc	20260722	75.04	75.29	70.73	71.43	3871000	71.43	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260722	0.63	0.64	0.62	0.62	43300	0.62	down	up	incorrect
DXPE.US	DXP Enterprises Inc	20260722	173.05	178.02	171.88	172.57	110900	172.57	down	up	incorrect
DYAI.US	Dyadic International Inc	20260722	1.5	1.6	1.27	1.3	344100	1.3	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260722	22.08	23.35	21.71	23.21	9159800	23.21	up	up	correct
EA.US	Electronic Arts Inc	20260722	209.01	209.06	208.4	208.95	2880200	208.95	down	down	correct
EBAY.US	eBay Inc	20260722	113.85	113.98	110.71	110.95	3799300	110.95	down	down	correct
EBC.US	Eastern Bankshares Inc	20260722	22.92	22.92	22.47	22.575	1711900	22.575	down	down	correct
EBET.US	Esports Technologies Inc	20260722	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260722	23.23	23.47	22.74	22.93	47400	22.93	down	down	correct
EBON.US	Ebang International Holdings Inc	20260722	2.02	2.02	2.02	2.02	700	2.02
ECHO.US	Echo Global Logistics Inc	20260722	95.07	95.54	91.81	92.28	4617800	92.28	down	down	correct
ECOR.US	electroCore Inc	20260722	6.42	6.51	6.01	6.33	48300	6.33	down	down	correct
ECPG.US	Encore Capital Group Inc	20260722	89.02	89.52	87.57	88.21	173600	88.21	down	down	correct
EDIT.US	Editas Medicine Inc	20260722	2.85	2.885	2.7301	2.78	1038324	2.78	down	down	correct
EDRY.US	EuroDry Ltd	20260722	24.97	25	23	24.74	202741	24.74	down	down	correct
EDSA.US	Edesa Biotech Inc	20260722	5.94	6	5.57	5.68	69600	5.68	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260722	0.9	0.95	0.9	0.95	900	0.95	up	down	incorrect
EDUC.US	Educational Development Corporation	20260722	1.45	1.4699	1.43	1.45	307031	1.45
EEFT.US	Euronet Worldwide Inc	20260722	79.84	80.05	77.77	78.12	559800	78.12	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260722	2.287	2.51	2.26	2.32	16500	2.32	up	up	correct
EFOI.US	Energy Focus Inc	20260722	2.7	2.9	2.7	2.86	6225	2.86	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260722	66.42	66.55	65.33	65.68	330300	65.68	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260722	0.0002	0.0002	0.0002	0.0002	165	0.0002
EGAN.US	eGain Corporation	20260722	6.48	6.5	6.31	6.43	163234	6.43	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260722	27.21	27.51	26.82	26.94	233084	26.94	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260722	30.8108	30.8108	30.8108	30.8108	21	30.8108
EGRX.US	Eagle Pharmaceuticals Inc	20260722	0.44	0.44	0.44	0.44	0	0.44
EH.US	EHang Holdings Limited	20260722	5.3	5.55	5.23	5.235	597700	5.235	down	down	correct
EHTH.US	eHealth Inc	20260722	1.44	1.46	1.4	1.41	147981	1.41	down	down	correct
EIOAX.US	EIOAX	20260722	8.08	8.08	8.08	8.08	0	8.08
EIOMX.US	EIOMX	20260722	7.96	7.96	7.96	7.96	0	7.96
EJH.US	E	20260722	2.05	2.15	1.8	1.95	9128	1.95	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260722	3.92	3.95	3.695	3.72	908000	3.72	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260722	12.01	12.73	11.42	12.47	265200	12.47	up	up	correct
ELSE.US	Electro	20260722	7.72	7.72	7.71	7.72	12770	7.72
ELTK.US	Eltek Ltd	20260722	8.98	9.6	8.54	9.48	113200	9.48	up	up	correct
ELYS.US	Elys Game Technology Corp	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
EML.US	The Eastern Company	20260722	24.8	25.08	23.55	24.13	14844	24.13	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260722	4.65	4.83	4.535	4.585	65600	4.585	down	down	correct
ENPH.US	Enphase Energy Inc	20260722	39.4	40.82	39.4	39.58	2806300	39.58	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260722	0.278	0.291	0.276	0.284	130100	0.284	up	up	correct
ENSG.US	The Ensign Group Inc	20260722	170.66	171.94	168.18	169.11	369000	169.11	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20260722	13.36	13.815	13.01	13.06	153950	13.06	down	up	incorrect
ENTG.US	Entegris Inc	20260722	135.55	140.45	135.08	137.48	1564948	137.48	up	up	correct
ENTX.US	Entera Bio Ltd	20260722	1.96	2.0831	1.96	2.03	169175	2.03	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260722	1.3	1.44	1.3	1.34	166400	1.34	up	up	correct
ENVX.US	Enovix Corporation	20260722	4.775	4.86	4.64	4.68	3042700	4.68	down	down	correct
EOLS.US	Evolus Inc	20260722	5.81	5.9	5.69	5.89	425800	5.89	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260722	4.205	4.33	3.97	3.98	15613300	3.98	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260722	5.77	5.815	5.63	5.66	98715	5.66	down	down	correct
EQ.US	Equillium Inc	20260722	2.65	2.79	2.52	2.76	808200	2.76	up	up	correct
EQBK.US	Equity Bancshares Inc	20260722	50.41	50.6	49.18	49.96	136000	49.96	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260722	1035.2	1037.01	1026.1	1028.74	346700	1028.74	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260722	18.94	19.805	18.861	19.51	3076400	19.51	up	down	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260722	9.5	9.57	9.47	9.49	11473200	9.49	down	down	correct
ERIE.US	Erie Indemnity Company	20260722	216.13	216.13	209.68	210.86	248200	210.86	down	down	correct
ERII.US	Energy Recovery Inc	20260722	8.62	8.68	8.47	8.54	608100	8.54	down	down	correct
ESCA.US	Escalade Incorporated	20260722	19.23	19.26	18.67	19.195	20864	19.195	down	up	incorrect
ESEA.US	Euroseas Ltd	20260722	73.38	74.71	72.78	73.76	57855	73.76	up	up	correct
ESLT.US	Elbit Systems Ltd	20260722	788.17	804.435	788.17	792.69	67873	792.69	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260722	122.49	122.5	119.3	121.01	194100	121.01	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260722	31.08	31.08	30.745	30.785	7939	30.785	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20260722	95.35	95.8	93.27	93.87	300778	93.87	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260722	43.32	43.9328	42.7	43.58	584477	43.58	up	up	correct
ETSY.US	Etsy Inc	20260722	82.33	82.82	79.97	80.48	2361451	80.48	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260722	11.3	11.535	10.885	11.46	165800	11.46	up	up	correct
EVER.US	EverQuote Inc	20260722	26.62	26.7	24.86	24.89	415600	24.89	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260722	0.008	0.008	0.007	0.008	123300	0.008
EVGN.US	Evogene Ltd	20260722	0.55	0.5749	0.5316	0.5444	409838	0.5444	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260722	1.6	1.62	1.52	1.58	4665325	1.58	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260722	5.58	5.615	5.31	5.36	1521200	5.36	down	down	correct
EVOL.US	Evolving Systems Inc	20260722	0.6	0.6	0.6	0.6	0	0.6
EWBC.US	East West Bancorp Inc	20260722	132.34	133.04	130.3	131.6	1480200	131.6	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20260722	39.06	39.78	38.33	38.33	593200	38.33	down	down	correct
EXC.US	Exelon Corporation	20260722	46.34	46.83	46.05	46.7	11745900	46.7	up	up	correct
EXEL.US	Exelixis Inc	20260722	56	56.06	54.93	54.98	1656300	54.98	down	up	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20260722	1.79	1.79	1.682	1.75	1195600	1.75	down	down	correct
EXLS.US	ExlService Holdings Inc	20260722	27.55	27.685	26.695	26.83	1476642	26.83	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260722	178.89	178.89	176.11	177.45	1093065	177.45	down	down	correct
EXPE.US	Expedia Group Inc	20260722	265.83	266.28	259.66	261.08	915800	261.08	down	down	correct
EXPO.US	Exponent Inc	20260722	60.76	61.71	59.97	60.72	513500	60.72	down	down	correct
EXTR.US	Extreme Networks Inc	20260722	30.12	30.745	30.12	30.27	1269578	30.27	up	up	correct
EYE.US	National Vision Holdings Inc	20260722	19.82	19.93	19.62	19.82	1269400	19.82
EYEG.US	EyeGate Pharmaceuticals Inc	20260722	34.69	34.6901	34.675	34.675	417	34.675	down	down	correct
EYES.US	Second Sight Medical Products Inc	20260722	25.45	25.45	25.26	25.32	500	25.32	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260722	12.81	13.04	12.52	12.66	1063990	12.66	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260722	0.961	1.19	0.93	1.09	691900	1.09	up	up	correct
EZPW.US	EZCORP Inc	20260722	32.63	32.99	31.53	32.56	568000	32.56	down	down	correct
FA.US	First Advantage Corporation Common Stock	20260722	21.23	21.355	19.69	19.96	1981387	19.96	down	down	correct
FAMI.US	Farmmi Inc	20260722	0.2	0.21	0.19	0.2	629000	0.2
FANG.US	Diamondback Energy Inc	20260722	202.42	204.96	202.23	203.02	1576300	203.02	up	up	correct
FAST.US	Fastenal Company	20260722	45.13	45.6	45.01	45.33	6443200	45.33	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20260722	2.8	2.82	2.57	2.58	1499137	2.58	down	down	correct
FB.US	Meta Platforms Inc.	20260722	44.32	44.6452	44.32	44.6452	1546	44.6452	up	up	correct
FBIO.US	Fortress Biotech Inc	20260722	3.55	3.65	3.49	3.55	604700	3.55
FBIOP.US	Fortress Biotech Inc	20260722	18.89	18.9	18.75	18.9	3043	18.9	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260722	65.78	66.65	64.51	66.14	141161	66.14	up	down	incorrect
FBNC.US	First Bancorp	20260722	64.56	64.59	62.23	62.61	326053	62.61	down	up	incorrect
FBRT.US	PE	20260722	19.22	19.2644	19.16	19.2	8158	19.2	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20260722	50.08	56.84	48.565	56.63	530808	56.63	up	up	correct
FCAP.US	First Capital Inc	20260722	60.15	60.15	57.22	59.5	22800	59.5	down	down	correct
FCBC.US	First Community Bankshares Inc	20260722	46.76	47.5	44.1	46.91	209100	46.91	up	up	correct
FCCO.US	First Community Corporation	20260722	32.86	33	31.3	32.49	75596	32.49	down	down	correct
FCEL.US	FuelCell Energy Inc	20260722	20.66	22.73	20.5	22.47	8101300	22.47	up	up	correct
FCFS.US	FirstCash Inc	20260722	208.13	210.27	202.66	208.74	587500	208.74	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260722	2071.54	2081.1699	2045	2077.5701	66600	2077.5701	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260722	20.49	20.49	20.31	20.35	6200	20.35	down	down	correct
FCREX.US	FCREX	20260722	11.8	11.8	11.8	11.8	0	11.8
FCRIX.US	FCRIX	20260722	11.84	11.84	11.84	11.84	0	11.84
FCRUX.US	FCRUX	20260722	11.77	11.77	11.77	11.77	0	11.77
FCUV.US	Focus Universal Inc. Common Stock	20260722	2.22	2.44	2.21	2.42	16204	2.42	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260722	50.33	51.35	49.75	51.35	11868	51.35	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260722	11.2	11.43	10.91	10.96	717200	10.96	down	down	correct
FDUS.US	Fidus Investment Corporation	20260722	19.92	19.92	19.61	19.7	371500	19.7	down	down	correct
FECAX.US	FECAX	20260722	22.02	22.02	22.02	22.02	0	22.02
FEIM.US	Frequency Electronics Inc	20260722	79.61	80.52	71.6	72.39	302900	72.39	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260722	103.93	105.255	103.82	104.67	212249	104.67	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260722	3.79	3.996	3.49	3.52	123300	3.52	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20260722	10.36	10.44	10.1601	10.32	105158	10.32	down	down	correct
FFBC.US	First Financial Bancorp	20260722	33.24	33.98	33.13	33.96	2422200	33.96	up	up	correct
FFBW.US	FFBW Inc	20260722	16.71	16.71	16.71	16.71	100	16.71
FFIN.US	First Financial Bankshares Inc	20260722	34.86	34.86	34.43	34.68	727900	34.68	down	up	incorrect
FFIV.US	F5 Networks Inc	20260722	405.2	408.6	399.56	400.61	542100	400.61	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260722	9.39	9.4	9.21	9.29	16798	9.29	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260722	19.82	19.925	19.66	19.83	3700	19.83	up	up	correct
FHB.US	First Hawaiian Inc	20260722	29.06	29.11	28.7	28.81	1736400	28.81	down	down	correct
FHN.US	PF	20260722	17.15	17.245	17.15	17.2201	4914	17.2201	up	down	incorrect
FHTX.US	Foghorn Therapeutics Inc	20260722	5.08	5.22	5.05	5.21	154094	5.21	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20260722	38.94	38.94	38.29	38.39	821500	38.39	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260722	13.39	13.77	13.36	13.57	27324	13.57	up	up	correct
FISI.US	Financial Institutions Inc	20260722	39.41	39.41	38.66	38.89	118200	38.89	down	down	correct
FISV.US	Fiserv Inc	20260722	50.75	51.02	49.95	50.22	3787993	50.22	down	down	correct
FITB.US	Fifth Third Bancorp	20260722	57.73	57.88	57.4	57.67	4224400	57.67	down	down	correct
FITBI.US	Fifth Third Bancorp	20260722	25.42	25.42	25.3302	25.35	14793	25.35	down	down	correct
FITBO.US	Fifth Third Bancorp	20260722	18.2	18.23	18.078	18.13	18955	18.13	down	down	correct
FITBP.US	Fifth Third Bancorp	20260722	23.02	23.0899	23	23	5185	23	down	up	incorrect
FIVE.US	Five Below Inc	20260722	203.72	206.14	202.3	204.87	1033800	204.87	up	down	incorrect
FIVN.US	Five9 Inc	20260722	24.89	25.015	22.444	22.95	3057200	22.95	down	down	correct
FIZZ.US	National Beverage Corp	20260722	31.13	31.5	31.08	31.12	400200	31.12	down	down	correct
FKWL.US	Franklin Wireless Corp	20260722	2.34	2.39	2.33	2.37	51500	2.37	up	up	correct
FLEX.US	Flex Ltd	20260722	124.29	129.75	124	127	2769800	127	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260722	19.77	19.875	19.2	19.53	240552	19.53	down	down	correct
FLL.US	Full House Resorts Inc	20260722	2.4	2.47	2.35	2.36	129000	2.36	down	up	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260722	15.87	16.12	14.63	14.66	8732700	14.66	down	down	correct
FLNT.US	Fluent Inc	20260722	3.6	3.62	3.48	3.48	7800	3.48	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260722	0.655	0.667	0.647	0.647	20200	0.647	down	down	correct
FLWS.US	1	20260722	4.16	4.22	4.07	4.21	294400	4.21	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260722	24.94	24.96	24.87	24.87	31800	24.87	down	down	correct
FLXS.US	Flexsteel Industries Inc	20260722	74.15	75.33	73.72	74.96	37149	74.96	up	up	correct
FLYW.US	Flywire Corporation	20260722	17.35	17.475	16.345	16.54	3558700	16.54	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260722	30.84	30.93	30.1	30.48	50486	30.48	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260722	49.31	49.41	48.23	48.5	126920	48.5	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20260722	14.77	15.04	14.64	15	656600	15	up	up	correct
FNKO.US	Funko Inc	20260722	5.79	5.98	5.74	5.96	931600	5.96	up	up	correct
FNLC.US	The First Bancorp Inc	20260722	33.89	34.03	33.16	33.9	35500	33.9	up	up	correct
FNWB.US	First Northwest Bancorp	20260722	12.05	12.19	11.9015	12.04	27533	12.04	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260722	43.12	44.79	43.12	44.79	231921	44.79	up	down	incorrect
FORA.US	Forian Inc	20260722	2.49	2.54	2.49	2.51	5271	2.51	up	up	correct
FORM.US	FormFactor Inc	20260722	109.42	116.26	108.28	113.39	1027700	113.39	up	up	correct
FORR.US	Forrester Research Inc	20260722	9.15	9.3	8.91	8.99	125211	8.99	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20260722	106.2	106.23	106.2	106.23	338	106.23	up	down	incorrect
FOSL.US	Fossil Group Inc	20260722	4.15	4.205	4.1	4.16	435935	4.16	up	up	correct
FOX.US	Fox Corporation	20260722	51.74	51.74	50.38	50.63	1051600	50.63	down	down	correct
FOXA.US	Fox Corporation	20260722	57.83	57.83	56.34	56.45	2656270	56.45	down	down	correct
FOXF.US	Fox Factory Holding Corp	20260722	18.37	18.76	18.04	18.61	265984	18.61	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260722	63.01	63.22	60.01	61.69	112300	61.69	down	up	incorrect
FRBA.US	First Bank	20260722	17.55	17.55	17.01	17.4	72271	17.4	down	down	correct
FRHC.US	Freedom Holding Corp	20260722	160.63	162.085	157.86	158.06	62800	158.06	down	down	correct
FRME.US	First Merchants Corporation	20260722	43.9	44.02	43.45	43.75	555700	43.75	down	up	incorrect
FROG.US	JFrog Ltd	20260722	85.46	85.85	78.88	79.68	3843900	79.68	down	down	correct
FROPX.US	FROPX	20260722	14.32	14.32	14.32	14.32	0	14.32
FRPH.US	FRP Holdings Inc	20260722	23.3	23.71	23.14	23.65	85000	23.65	up	down	incorrect
FRPT.US	Freshpet Inc	20260722	58.62	58.805	57.01	57.71	782600	57.71	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260722	10.675	10.675	9.895	10.06	15651900	10.06	down	down	correct
FRST.US	Primis Financial Corp	20260722	16.01	16.02	15.63	15.75	148300	15.75	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260722	1.46	1.485	1.41	1.43	83600	1.43	down	down	correct
FSBC.US	Five Star Bancorp	20260722	49.2	49.2	48.16	48.37	88552	48.37	down	down	correct
FSBW.US	FS Bancorp Inc	20260722	42.29	43	41.5	43	37965	43	up	up	correct
FSEA.US	First Seacoast Bancorp	20260722	16.905	16.905	16.83	16.905	23323	16.905
FSLR.US	First Solar Inc	20260722	206.42	212.6863	204.94	208.86	1565344	208.86	up	up	correct
FSTR.US	L.B. Foster Company	20260722	42.79	43.5	42.16	42.29	46200	42.29	down	down	correct
FSV.US	FirstService Corporation	20260722	144.64	144.64	140.57	141.63	180300	141.63	down	down	correct
FTCI.US	FTC Solar Inc	20260722	3.53	3.76	3.4	3.53	229200	3.53
FTDR.US	Frontdoor Inc	20260722	73.22	73.22	71.24	72.04	428000	72.04	down	down	correct
FTEK.US	Fuel Tech Inc	20260722	1.53	1.59	1.525	1.55	66910	1.55	up	up	correct
FTFT.US	Future FinTech Group Inc	20260722	1.43	1.57	1.4	1.49	208596	1.49	up	up	correct
FTHM.US	Fathom Holdings Inc	20260722	0.881	0.91	0.8611	0.8692	40607	0.8692	down	down	correct
FTNT.US	Fortinet Inc	20260722	158.57	159	154.51	155.05	4570398	155.05	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260722	8.64	8.65	8.62	8.625	35356	8.625	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260722	3.69	3.735	3.61	3.7	1422212	3.7	up	up	correct
FULT.US	Fulton Financial Corporation	20260722	24.61	24.61	24.31	24.44	1480239	24.44	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20260722	18.08	18.17	18.08	18.13	12800	18.13	up	up	correct
FUNC.US	First United Corporation	20260722	43.74	44.13	43.35	43.98	44100	43.98	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260722	9.95	9.95	9.82	9.86	23800	9.86	down	down	correct
FUSB.US	First US Bancshares Inc	20260722	16.45	16.515	16.45	16.45	10360	16.45
FUTU.US	Futu Holdings Limited	20260722	103.3	110.18	103.185	106.09	2147100	106.09	up	up	correct
FVCB.US	FVCBankcorp Inc	20260722	17.81	18.125	17.46	17.82	166500	17.82	up	up	correct
FWONA.US	Formula One Group	20260722	90.62	90.73	89.18	89.27	111000	89.27	down	down	correct
FWONK.US	Formula One Group	20260722	97.73	98.8	96.65	96.96	1150300	96.96	down	up	incorrect
FWRD.US	Forward Air Corporation	20260722	16.25	16.77	15.55	16.07	852663	16.07	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260722	12.56	12.6	12.17	12.34	700800	12.34	down	down	correct
FXNC.US	First National Corporation	20260722	29.28	29.29	28.5	29.03	28100	29.03	down	down	correct
GABC.US	German American Bancorp Inc	20260722	47.99	48.055	47.26	47.56	179397	47.56	down	up	incorrect
GAIA.US	Gaia Inc	20260722	2.05	2.05	1.91	1.92	66200	1.92	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260722	16.51	16.56	16.27	16.3	168700	16.2186	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260722	23.942	23.942	23.942	23.942	0	23.942
GALT.US	Galectin Therapeutics Inc	20260722	3.84	3.87	3.5	3.5	494200	3.5	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260722	1.85	1.9	1.835	1.84	272916	1.84	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260722	0.43	0.435	0.412	0.416	413700	0.416	down	down	correct
GANX.US	Gain Therapeutics Inc	20260722	1.82	1.87	1.79	1.84	370390	1.84	up	up	correct
GASS.US	StealthGas Inc	20260722	8.95	9.09	8.82	8.84	83303	8.84	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260722	52.32	52.575	51.14	51.17	1850115	51.17	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260722	13.04	13.05	12.76	12.85	944100	12.85	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260722	27.12	27.12	27.0001	27.0001	256	27.0001	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20260722	15.15	15.15	15.15	15.15	0	15.15
GCBC.US	Greene County Bancorp Inc	20260722	32.94	33.05	32.02	32.6	41400	32.6	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260722	12.65	12.76	11.76	11.99	675891	11.99	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260722	21.92	21.92	21.92	21.92	0	21.92
GDEV.US	Nexters Inc. Ordinary Shares	20260722	12	12	11.9416	11.9416	91	11.9416	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260722	0.011	0.011	0.011	0.011	0	0.011
GDRX.US	GoodRx Holdings Inc	20260722	3	3.046	2.91	2.93	682600	2.93	down	down	correct
GDS.US	GDS Holdings Limited	20260722	32.72	33.2	32.38	32.7	852700	32.7	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260722	5.91	5.96	5.57	5.6	1779300	5.6	down	down	correct
GECC.US	Great Elm Capital Corporation	20260722	5.25	5.355	5.18	5.22	59402	5.22	down	up	incorrect
GEG.US	Great Elm Group Inc	20260722	2.18	2.18	2.15	2.17	1000	2.17	down	down	correct
GENC.US	Gencor Industries Inc	20260722	15.52	16.08	15.16	15.22	24346	15.22	down	down	correct
GENE.US	Genetic Technologies Limited	20260722	1981.6	1987.459	1981.6	1982.1	588	1982.1	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260722	7.18	7.45	7.01	7.1	89348	7.1	down	down	correct
GERN.US	Geron Corporation	20260722	1.44	1.45	1.4	1.41	5693300	1.41	down	up	incorrect
GEVO.US	Gevo Inc	20260722	1.72	1.76	1.69	1.75	3114500	1.75	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260722	0.391	0.41	0.38	0.385	162800	0.385	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260722	57.81	59.76	57.675	58.49	3104925	58.49	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260722	51.92	53.34	51.67	53.24	1688800	53.24	up	up	correct
GH.US	Guardant Health Inc	20260722	150.94	152.19	147.65	150.75	1102700	150.75	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260722	28.19	28.9	27.73	28.58	147500	28.58	up	up	correct
GIGM.US	GigaMedia Limited	20260722	1.35	1.36	1.35	1.35	5700	1.35
GIII.US	G	20260722	35.85	36.1	35.56	35.75	283600	35.75	down	down	correct
GILD.US	Gilead Sciences Inc	20260722	131.83	132.86	130.23	130.34	4757764	130.34	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260722	11.75	11.86	11.28	11.32	461100	11.32	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260722	0.945	0.96	0.851	0.901	536800	0.901	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20260722	23.89	23.89	23.89	23.89	0	23.89
GLAD.US	Gladstone Capital Corporation	20260722	19.42	19.53	19.1	19.13	144300	18.9787	down	up	incorrect
GLBE.US	Global	20260722	36.09	36.41	35.25	35.55	1169654	35.55	down	down	correct
GLBS.US	Globus Maritime Limited	20260722	3.04	3.15	2.77	3.11	127500	3.11	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260722	4.54	4.54	4.54	4.54	600	4.54
GLDD.US	Great Lakes Dredge & Dock Corporation	20260722	9.23	9.25	9.11	9.25	12284	9.25	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260722	0.519	0.519	0.457	0.505	327500	0.505	down	down	correct
GLNG.US	Golar LNG Limited	20260722	49.83	50.98	49.5	49.73	3900400	49.73	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260722	44.51	45.06	44.45	44.71	2197300	44.71	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260722	16.48	16.51	16	16.18	136200	16.18	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260722	23.37	23.37	23.37	23.37	0	23.37
GLSI.US	Greenwich LifeSciences Inc	20260722	14.38	14.81	13	13.27	171500	13.27	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260722	23.675	23.83	23.085	23.79	734624	23.79	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260722	0.09	0.09	0.09	0.09	1400	0.09
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260722	0.011	0.011	0.011	0.011	0	0.011
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260722	22.72	22.72	22.72	22.72	0	22.72
GNLN.US	Greenlane Holdings Inc	20260722	2.3	2.37	2.25	2.29	4300	2.29	down	down	correct
GNPX.US	Genprex Inc	20260722	7.98	8.5	7.77	8.41	23700	8.41	up	up	correct
GNSS.US	Genasys Inc	20260722	1.745	1.75	1.68	1.685	60888	1.685	down	down	correct
GNTX.US	Gentex Corporation	20260722	23.96	24.3	23.83	23.91	1309701	23.91	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260722	9.32	9.42	9.145	9.37	1865037	9.37	up	up	correct
GOGL.US	Golden Ocean Group Limited	20260722	25.48	25.62	24.25	24.25	34200	24.25	down	down	correct
GOGO.US	Gogo Inc	20260722	3.6	3.77	3.575	3.71	1228000	3.71	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20260722	13.11	13.13	12.92	13	406400	12.8983	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260722	23.2	23.355	23.2	23.355	2530	23.2161	up	up	correct
GOOG.US	Alphabet Inc	20260722	347.18	349.45	341.64	341.91	23273840	341.91	down	down	correct
GOOGL.US	Alphabet Inc	20260722	348.155	349.94	341.73	342.09	39334141	342.09	down	down	correct
GOSS.US	Gossamer Bio Inc	20260722	0.142	0.155	0.137	0.145	16477100	0.145	up	up	correct
GOVX.US	GeoVax Labs Inc	20260722	1.01	1.02	0.931	0.936	83200	0.936	down	down	correct
GP.US	GreenPower Motor Company Inc	20260722	1.57	1.64	1.48	1.52	186400	1.52	down	down	correct
GPRE.US	Green Plains Inc	20260722	17.57	17.905	17.57	17.77	830852	17.77	up	up	correct
GPRO.US	GoPro Inc	20260722	0.71	0.74	0.71	0.739	4990000	0.739	up	up	correct
GRBK.US	Green Brick Partners Inc	20260722	71.07	72.27	70.44	71.45	187200	71.45	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260722	1.745	1.745	1.745	1.745	1459100	1.745
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260722	24.75	24.75	24.7	24.75	3464	24.75
GRFS.US	Grifols S.A	20260722	7.84	7.94	7.81	7.88	381900	7.88	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260722	24.59	24.59	24.59	24.59	0	24.59
GRIN.US	Grindrod Shipping Holdings Ltd	20260722	32.07	32.1101	31.99	32.0335	2056	32.0335	down	up	incorrect
GRMN.US	Garmin Ltd	20260722	238.85	241.98	238.85	240.51	601200	240.51	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20260722	1.08	1.21	1.08	1.21	5500	1.21	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260722	2.95	2.95	2.9	2.94	11700	2.94	down	down	correct
GRPN.US	Groupon Inc	20260722	25.95	28.16	25.26	27.92	1423100	27.92	up	up	correct
GRVY.US	Gravity Co. Ltd	20260722	62.2	63	60.7	61.18	41300	61.18	down	down	correct
GRWG.US	GrowGeneration Corp	20260722	1.38	1.4287	1.38	1.38	171620	1.38
GSBC.US	Great Southern Bancorp Inc	20260722	78.55	78.96	76.97	77.79	63899	77.79	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260722	54.3	54.475	51.21	51.4	414600	51.4	down	down	correct
GSIT.US	GSI Technology Inc	20260722	6.03	6.48	6.03	6.205	482334	6.205	up	up	correct
GSM.US	Ferroglobe PLC	20260722	3.42	3.485	3.385	3.42	693698	3.42
GSRDX.US	GSRDX	20260722	7.62	7.62	7.62	7.62	0	7.62
GSREX.US	GSREX	20260722	7.62	7.62	7.62	7.62	0	7.62
GSRHX.US	GSRHX	20260722	8.11	8.11	8.11	8.11	0	8.11
GSRJX.US	GSRJX	20260722	7.63	7.63	7.63	7.63	0	7.63
GSRQX.US	GSRQX	20260722	7.79	7.79	7.79	7.79	0	7.79
GT.US	The Goodyear Tire & Rubber Company	20260722	7.29	7.56	7.29	7.45	8165200	7.45	up	up	correct
GTBP.US	GT Biopharma Inc	20260722	0.358	0.36	0.341	0.346	503200	0.346	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260722	0.542	0.549	0.533	0.546	22800	0.546	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260722	1.39	1.4	1.37	1.4	1900	1.4	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260722	33	33	31.16	31.35	3702000	31.35	down	down	correct
GTX.US	Garrett Motion Inc	20260722	31.88	32.685	31.64	31.87	2416500	31.87	down	down	correct
GURE.US	Gulf Resources Inc	20260722	3.54	3.636	3.54	3.636	434	3.636	up	up	correct
GWRS.US	Global Water Resources Inc	20260722	7.09	7.33	7.07	7.16	107400	7.16	up	up	correct
GYRO.US	Gyrodyne LLC	20260722	5.73	5.85	5.7	5.7	4200	5.7	down	down	correct
HAFC.US	Hanmi Financial Corporation	20260722	31.6	31.67	29.985	31.4	634301	31.4	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260722	0.59	0.6	0.55	0.57	770800	0.57	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260722	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260722	79.23	79.31	77.4	77.82	1399900	77.82	down	down	correct
HAS.US	Hasbro Inc	20260722	88.92	89.99	87.78	89.04	2875063	89.04	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260722	18.24	18.38	18.13	18.27	33550300	18.27	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260722	20.84	20.862	20.8	20.8	5800	20.8	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260722	16.24	16.35	16.2	16.21	48600	16.21	down	down	correct
HBCP.US	Home Bancorp Inc	20260722	69.18	69.635	66.77	69.28	134505	69.28	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260722	6.04	6.13	6.01	6.13	13382	6.13	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260722	20.31	20.39	19.98	20.21	729000	20.21	down	down	correct
HBT.US	HBT Financial Inc	20260722	32.65	32.86	32.15	32.38	95600	32.38	down	down	correct
HCAT.US	Health Catalyst Inc	20260722	2.09	2.1	2.02	2.04	472677	2.04	down	down	correct
HCKT.US	The Hackett Group Inc	20260722	10.32	10.32	9.37	9.43	283600	9.43	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260722	11.39	11.405	11.12	11.12	75085	11.12	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260722	24.02	24.9	21.26	23.56	1684400	23.56	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260722	1.77	1.78	1.71	1.76	17800	1.76	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260722	3.35	3.59	3.13	3.345	89700	3.345	down	down	correct
HDSN.US	Hudson Technologies Inc	20260722	6.01	6.2	6.01	6.19	287000	6.19	up	up	correct
HELE.US	Helen of Troy Limited	20260722	27.57	28.26	27.31	28.19	349200	28.19	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260722	0.053	0.053	0.053	0.053	0	0.053
HEPS.US	D	20260722	2.85	2.9	2.77	2.88	69900	2.88	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260722	22.7	22.7	21.8	21.8	21301	21.8	down	down	correct
HFFG.US	HF Foods Group Inc	20260722	1.61	1.66	1.61	1.61	77600	1.61
HFWA.US	Heritage Financial Corporation	20260722	30.25	30.3	29.86	30.18	461959	30.18	down	up	incorrect
HGBL.US	Heritage Global Inc	20260722	1.21	1.21	1.2	1.21	39300	1.21
HIFS.US	Hingham Institution for Savings	20260722	295.32	295.39	286	288.16	50397	288.16	down	down	correct
HIHO.US	Highway Holdings Limited	20260722	1.19	1.24	1.01	1.15	6114068	1.15	down	down	correct
HIMX.US	Himax Technologies Inc	20260722	13.28	13.88	13.25	13.62	1049928	13.62	up	down	incorrect
HITI.US	High Tide Inc. Common Shares	20260722	2.235	2.26	2.14	2.15	190521	2.15	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260722	3.16	3.34	3.15	3.19	12479700	3.19	up	up	correct
HLIT.US	Harmonic Inc	20260722	12.26	12.38	11.94	12	1088200	12	down	down	correct
HLMN.US	Hillman Solutions Corp	20260722	7.9	8.07	7.9	8	782500	8	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260722	84.38	84.61	80	81.14	580100	81.14	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260722	9.9412	10.05	9.9412	10.05	918	10.05	up	up	correct
HNRG.US	Hallador Energy Company	20260722	16.5	16.82	16.255	16.29	478310	16.29	down	down	correct
HNST.US	The Honest Company Inc	20260722	3.85	3.905	3.7914	3.84	978669	3.84	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260722	14.24	14.46	13.38	13.59	36800	13.59	down	down	correct
HON.US	Honeywell International Inc	20260722	232.46	238.11	231.32	232.99	3798800	232.99	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260722	104.72	106.885	104.33	104.48	11151700	104.48	down	down	correct
HOPE.US	Hope Bancorp Inc	20260722	13.68	13.7	13.44	13.54	953226	13.54	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260722	0.377	0.39	0.361	0.365	293000	0.365	down	down	correct
HPK.US	HighPeak Energy Inc	20260722	7.81	8.23	7.8	7.965	468473	7.965	up	up	correct
HQI.US	HireQuest Inc	20260722	12.53	12.88	12.53	12.79	9400	12.79	up	up	correct
HQY.US	HealthEquity Inc	20260722	97.92	97.93	95.37	95.95	587200	95.95	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260722	36.51	36.96	34.85	34.86	857200	34.86	down	down	correct
HROW.US	Harrow Health Inc	20260722	43.99	44.01	42.62	42.83	382800	42.83	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20260722	0.4811	0.5029	0.465	0.4676	1401515	0.4676	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260722	4.57	4.61	4.43	4.5	568100	4.5	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260722	1.74	1.77	1.723	1.73	69800	1.73	down	down	correct
HSIC.US	Henry Schein Inc	20260722	85.86	86.525	84.36	84.81	1196883	84.81	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260722	24.45	24.66	24.3	24.5	8391006	24.5	up	up	correct
HSTM.US	HealthStream Inc	20260722	27.77	27.77	26.88	26.89	236394	26.89	down	down	correct
HTHT.US	Huazhu Group Limited	20260722	40.36	40.86	40.21	40.49	2062100	40.49	up	up	correct
HTLD.US	Heartland Express Inc	20260722	15.27	15.41	15.13	15.24	658100	15.24	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260722	2.75	2.83	2.635	2.69	11400	2.69	down	down	correct
HUBG.US	Hub Group Inc	20260722	50.75	50.99	49.59	50.83	384800	50.83	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260722	0.8	0.8806	0.77	0.808	122859	0.808	up	down	incorrect
HUIZ.US	Huize Holding Limited	20260722	1.268	1.27	1.23	1.26	5500	1.26	down	down	correct
HUMA.US	Humacyte Inc	20260722	0.667	0.68	0.64	0.645	7781500	0.645	down	down	correct
HUMAW.US	Humacyte Inc	20260722	0.0099	0.0099	0.0091	0.0099	1452	0.0099
HURC.US	Hurco Companies Inc	20260722	21.3	21.85	21.3	21.76	15376	21.76	up	up	correct
HURN.US	Huron Consulting Group Inc	20260722	111.77	112.09	109.87	111.54	184700	111.54	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260722	105.12	114.6	105.07	109.86	2841100	109.86	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260722	37.43	37.5	36.48	36.87	16200	36.87	down	down	correct
HWC.US	Hancock Whitney Corporation	20260722	76.52	77.48	76	76.4	1712600	76.4	down	down	correct
HWCPZ.US	HWCPZ	20260722	22.1	22.23	22.1	22.12	3300	22.12	up	down	incorrect
HWKN.US	Hawkins Inc	20260722	144.1	147.29	143.05	143.17	139800	143.17	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260722	0.65	0.68	0.64	0.64	28600	0.64	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260722	21.06	22.3699	21.06	21.7	1792848	21.7	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260722	18.84	19.06	18.49	18.82	802800	18.82	down	up	incorrect
IBCP.US	Independent Bank Corporation	20260722	36.36	36.84	35.81	36.01	200644	36.01	down	down	correct
IBEX.US	IBEX Limited	20260722	34.86	35.1	32.83	33.1	89100	33.1	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260722	93.6	95.55	92.18	93.5	5850600	93.5	down	down	correct
IBOC.US	International Bancshares Corporation	20260722	75.79	76	75.06	75.89	277700	75.89	up	up	correct
IBRX.US	ImmunityBio Inc	20260722	7.95	8.1	7.495	7.51	8880700	7.51	down	down	correct
ICCC.US	ImmuCell Corporation	20260722	11.12	11.67	10.9501	11.13	23544	11.13	up	up	correct
ICCM.US	Icecure Medical	20260722	3.29	3.4	3.21	3.33	70692	3.33	up	down	incorrect
ICFI.US	ICF International Inc	20260722	76.24	76.74	74.83	76.65	166063	76.65	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260722	91.49	98.57	91.11	95.33	637351	95.33	up	up	correct
ICLR.US	ICON Public Limited Company	20260722	167.19	168	164.14	167.28	568100	167.28	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260722	0.7999	0.7999	0.755	0.777	56798	0.777	down	down	correct
ICUI.US	ICU Medical Inc	20260722	158.8	160	157.08	157.44	154879	157.44	down	down	correct
IDCC.US	InterDigital Inc	20260722	260.93	264.28	256.65	259.08	254100	259.08	down	down	correct
IDN.US	Intellicheck Inc	20260722	3.78	3.83	3.645	3.72	302965	3.72	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260722	554.62	556.97	543.01	545	478700	545	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260722	35.68	35.83	34.92	35	564200	35	down	down	correct
IEP.US	Icahn Enterprises L.P	20260722	7.7	7.8	7.69	7.76	628000	7.76	up	up	correct
IESC.US	IES Holdings Inc	20260722	631.01	677.325	630.65	674.2	159848	674.2	up	up	correct
IFBD.US	Infobird Co. Ltd	20260722	1.06	1.12	1.06	1.06	2370	1.06
IFMK.US	iFresh Inc	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260722	1.85	1.86	1.76	1.8	917925	1.8	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260722	28.11	28.16	27.66	28.07	71000	28.07	down	down	correct
IHRT.US	iHeartMedia Inc	20260722	3.7	3.735	3.475	3.67	859600	3.67	down	up	incorrect
III.US	Information Services Group Inc	20260722	3.97	3.98	3.88	3.94	263500	3.94	down	up	incorrect
IIIV.US	i3 Verticals Inc	20260722	20.7	20.84	19.32	19.58	282602	19.58	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20260722	2.2	2.25	2.15	2.17	632100	2.17	down	down	correct
ILMN.US	Illumina Inc	20260722	190	194.65	188	190.87	1551100	190.87	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260722	9.29	9.3	8.83	9.13	663800	9.13	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260722	9.92	9.92	9.92	9.92	10	9.92
IMCC.US	IM Cannabis Corp	20260722	0.139	0.144	0.132	0.136	156600	0.136	down	down	correct
IMCR.US	Immunocore Holdings plc	20260722	34.49	36.26	34.1	35.54	733235	35.54	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260722	89.64	89.965	89.19	89.63	91714	89.63	down	down	correct
IMMP.US	Immutep Limited	20260722	0.391	0.41	0.3815	0.3889	311718	0.3889	down	down	correct
IMMR.US	Immersion Corporation	20260722	6.49	6.6	6.44	6.56	428445	6.56	up	up	correct
IMNM.US	Immunome Inc	20260722	22.58	23.08	22.48	22.88	628235	22.88	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260722	62.05	64.28	61.86	63.06	112743	63.06	up	up	correct
IMRA.US	IMARA Inc	20260722	14.59	14.59	14.3	14.39	1100	14.39	down	down	correct
IMRN.US	Immuron Limited	20260722	1.22	1.22	1.11	1.13	47600	1.13	down	down	correct
IMRX.US	Immuneering Corporation	20260722	4.41	4.505	4.4	4.47	616100	4.47	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260722	0.517	0.531	0.501	0.501	29600	0.501	down	down	correct
IMTX.US	Immatics N.V	20260722	9.265	9.5	9.07	9.17	249734	9.17	down	down	correct
IMUX.US	Immunic Inc	20260722	15.1	15.12	14.27	15.11	191300	15.11	up	up	correct
IMVT.US	Immunovant Inc	20260722	39.13	39.43	38.77	39.05	767369	39.05	down	down	correct
IMXI.US	International Money Express Inc	20260722	13.09	13.23	12.98	13.22	263024	13.22	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260722	1.2496	1.2496	1.225	1.23	24844	1.23	down	up	incorrect
INBK.US	First Internet Bancorp	20260722	27.03	27.31	26.13	26.47	56800	26.47	down	down	correct
INBKZ.US	INBKZ	20260722	25.16	25.16	25.11	25.16	4000	25.16
INBX.US	Inhibrx Inc	20260722	85.92	87.5	85.28	85.92	150500	85.92
INCR.US	Intercure Ltd. Ordinary Shares	20260722	0.911	0.96	0.911	0.94	12100	0.94	up	up	correct
INCY.US	Incyte Corporation	20260722	116.27	118.66	115.77	115.79	998480	115.79	down	down	correct
INDB.US	Independent Bank Corp	20260722	85.08	85.43	84.15	85.29	325406	85.29	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260722	3.74	3.875	3.74	3.79	2691900	3.79	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260722	2.42	2.74	2.42	2.645	20300	2.645	up	up	correct
INGN.US	Inogen Inc	20260722	6.5	6.55	6.315	6.51	216200	6.51	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260722	11.173	11.173	10.21	10.24	12800	10.24	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260722	2.15	2.33	1.49	1.66	52100700	1.66	down	down	correct
INMB.US	INmune Bio Inc	20260722	1.98	1.98	1.8	1.84	377002	1.84	down	down	correct
INMD.US	InMode Ltd	20260722	15.36	15.36	15.16	15.2	373500	15.2	down	down	correct
INN.US	PF	20260722	17.06	17.1585	17.06	17.095	4165	17.095	up	up	correct
INNV.US	InnovAge Holding Corp	20260722	11.78	11.8607	11.55	11.68	266499	11.68	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260722	1.11	1.11	1.06	1.06	969900	1.06	down	down	correct
INOD.US	Innodata Inc	20260722	62.61	64.06	61.3	61.41	583800	61.41	down	down	correct
INOV.US	Inovalon Holdings Inc	20260722	36.915	36.915	36.915	36.915	100	36.915
INSE.US	Inspired Entertainment Inc	20260722	6.57	6.825	6.5	6.78	88900	6.78	up	up	correct
INSG.US	Inseego Corp	20260722	7.5	7.87	7.31	7.44	267700	7.44	down	down	correct
INSM.US	Insmed Incorporated	20260722	109.47	109.99	106.12	106.64	1771200	106.64	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260722	27.9	27.92	25.71	26.07	871299	26.07	down	down	correct
INTC.US	Intel Corporation	20260722	101.55	106.85	101.48	102.62	78431000	102.62	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260722	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260722	37.8	38.61	34	34.6	57300	34.6	down	down	correct
INTU.US	Intuit Inc	20260722	294.55	296.44	284	284.47	3005300	284.47	down	down	correct
INTZ.US	Intrusion Inc	20260722	0.86	0.8807	0.8047	0.8145	317134	0.8145	down	down	correct
INVA.US	Innoviva Inc	20260722	21.68	21.7	21.26	21.43	482091	21.43	down	down	correct
INVE.US	Identiv Inc	20260722	2.78	2.82	2.71	2.74	61186	2.74	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260722	0.663	0.69	0.63	0.64	1569300	0.64	down	up	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20260722	51.155	54.06	50.005	54.01	8732966	54.01	up	up	correct
IOSP.US	Innospec Inc	20260722	84.63	85.72	84.21	85.3	139500	85.3	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260722	5.5	5.64	5.1	5.17	14161000	5.17	down	down	correct
IPAR.US	Inter Parfums Inc	20260722	122.82	124.48	121.02	122.22	147300	122.22	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260722	0.4189	0.4189	0.35	0.39	108283	0.39	down	down	correct
IPGP.US	IPG Photonics Corporation	20260722	100.95	103.53	97.79	97.84	287200	97.84	down	down	correct
IPHA.US	Innate Pharma S.A	20260722	1.775	1.775	1.775	1.775	1900	1.775
IPSC.US	Century Therapeutics Inc.	20260722	2.2	2.26	2.14	2.15	507900	2.15	down	down	correct
IPW.US	iPower Inc.	20260722	0.881	0.91	0.811	0.89	425003	0.89	up	up	correct
IPWR.US	Ideal Power Inc	20260722	4.15	4.306	4.07	4.1	81000	4.1	down	down	correct
IQ.US	iQIYI Inc	20260722	1.25	1.26	1.22	1.24	4543600	1.24	down	down	correct
IRDM.US	Iridium Communications Inc	20260722	47.09	48.43	46.77	46.86	2009500	46.86	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260722	40.3	43.72	40.25	41.28	41772800	41.28	up	up	correct
IRIX.US	IRIDEX Corporation	20260722	0.94	0.94	0.91	0.9151	18730	0.9151	down	down	correct
IRMD.US	IRadimed Corporation	20260722	94.75	96.675	93.5	94.08	91871	94.08	down	up	incorrect
IRTC.US	iRhythm Technologies Inc	20260722	108.67	109.28	105.275	106.07	334400	106.07	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260722	3.89	3.925	3.845	3.88	1052659	3.88	down	up	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20260722	2.22	2.28	2.21	2.25	19301	2.25	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260722	351.86	355	340.61	340.69	4563800	340.69	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20260722	19.52	19.8	18.81	19.03	420400	19.03	down	down	correct
ISTR.US	Investar Holding Corporation	20260722	29.91	29.91	29.275	29.54	199700	29.54	down	up	incorrect
ITIC.US	Investors Title Company	20260722	285.95	285.95	281.16	283.3	19100	283.3	down	down	correct
ITRI.US	Itron Inc	20260722	83.81	84.985	82.735	83.21	736163	83.21	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260722	57.43	57.71	55.96	56.16	129300	56.16	down	up	incorrect
IVA.US	Inventiva S.A	20260722	4.47	4.605	4.31	4.54	542200	4.54	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260722	3.45	3.5399	3.36	3.4	50306	3.4	down	down	correct
JACK.US	Jack in the Box Inc	20260722	14.83	15.22	14.09	14.24	615300	14.24	down	down	correct
JAGX.US	Jaguar Health Inc	20260722	1.3	1.35	1.25	1.33	57400	1.33	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260722	24.44	24.62	24.24	24.47	55400	24.47	up	up	correct
JAN.US	JanOne Inc	20260722	30.59	30.8	30	30.77	1015200	30.77	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260722	16.26	16.365	15.525	15.62	951800	15.62	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260722	253.7	255.18	249.275	250.41	521018	250.41	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260722	291.15	294.14	290.55	292.24	1036500	292.24	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260722	5.21	5.24	5.1	5.16	21260700	5.16	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260722	80.66	82.17	80.19	80.32	110400	80.32	down	down	correct
JD.US	JD.com Inc	20260722	30.39	30.4	30.095	30.15	3708209	30.15	down	down	correct
JFIN.US	Jiayin Group Inc	20260722	2.42	2.44	2.26	2.29	70300	2.29	down	down	correct
JFU.US	9F Inc	20260722	2.26	2.26	2.26	2.26	400	2.26
JG.US	Aurora Mobile Limited	20260722	3.89	4.4	3.627	4.15	11588	4.15	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260722	76.75	77.79	76.34	77.37	226100	77.37	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260722	150.14	150.14	145.74	146.16	852400	146.16	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260722	46.12	46.85	45.51	46.68	30800	46.68	up	up	correct
JPM.US	PM	20260722	17.19	17.2003	17.07	17.15	122215	17.15	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260722	4.59	4.7	4.49	4.7	97000	4.7	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20260722	4.43	4.555	4.4	4.53	272100	4.53	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260722	17.7553	17.7576	17.66	17.66	9110	17.66	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20260722	0.76	0.81	0.7	0.745	1086200	0.745	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260722	0.0204	0.0204	0.0204	0.0204	0	0.0204
JVA.US	Coffee Holding Co. Inc	20260722	3.46	3.56	3.46	3.52	50700	3.52	up	up	correct
JWEL.US	Jowell Global Ltd	20260722	1.96	1.96	1.96	1.96	0	1.96
JYNT.US	The Joint Corp	20260722	8.75	8.79	8.6	8.63	44000	8.63	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260722	1.34	1.41	1.14	1.28	1683600	1.28	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260722	0.7578	0.7622	0.7012	0.7365	116648	0.7365	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260722	163.36	168.89	162.65	164.32	244400	163.6194	up	up	correct
KARO.US	Karooooo Ltd	20260722	63.43	63.485	61.9	62.47	135514	62.47	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260722	0.027	0.027	0.021	0.021	25300	0.021	down	down	correct
KBNT.US	Kubient Inc	20260722	0.0001	0.0001	0.0001	0.0001	633	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260722	9.97	9.97	9.725	9.76	586700	9.76	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260722	30.72	30.72	30.17	30.2	7245100	30.2	down	down	correct
KE.US	Kimball Electronics Inc	20260722	24.58	25.3794	24.47	24.48	157540	24.48	down	down	correct
KELYA.US	Kelly Services Inc	20260722	15.38	15.55	15.26	15.4	272800	15.4	up	up	correct
KELYB.US	Kelly Services Inc	20260722	23.11	23.16	23.11	23.16	700	23.16	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260722	36.85	38.66	36.2	37.2	21000	37.2	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20260722	5.25	5.28	5.1	5.28	14710	5.28	up	up	correct
KFRC.US	Kforce Inc	20260722	58.06	58.46	57.07	57.81	121400	57.81	down	down	correct
KHC.US	The Kraft Heinz Company	20260722	26.235	26.33	25.87	25.96	10757830	25.96	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260722	19.46	19.46	18.8	19.26	111300	19.26	down	down	correct
KINS.US	Kingstone Companies Inc	20260722	20	20	19.14	19.23	164722	19.23	down	down	correct
KLAC.US	KLA Corporation	20260722	210.66	218.37	210.274	214.69	9051150	214.69	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260722	0.0001	0.0001	0.0001	0.0001	133	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260722	104.85	108.96	104.85	105.6	841600	105.6	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260722	1.41	1.47	1.377	1.46	537000	1.46	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260722	2.3	2.34	2.13	2.23	205100	2.23	down	down	correct
KMDA.US	Kamada Ltd	20260722	7.09	7.19	7	7.01	49800	7.01	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20260722	0.73	0.73	0.69	0.71	69000	0.71	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260722	63.23	63.82	61.6	62.44	328500	62.44	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260722	335.55	342.32	322.99	325.64	318800	325.64	down	down	correct
KOD.US	Kodiak Sciences Inc	20260722	41.78	42.85	41.115	41.92	435388	41.92	up	up	correct
KOPN.US	Kopin Corporation	20260722	3.98	4.07	3.7	3.75	3074600	3.75	down	up	incorrect
KOSS.US	Koss Corporation	20260722	3.839	3.86	3.73	3.86	14357	3.86	up	up	correct
KPLT.US	Katapult Holdings Inc	20260722	7.16	7.66	7.01	7.57	10116	7.57	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260722	2.5	2.55	2.5	2.53	2100	2.53	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260722	7.92	8.02	7.05	7.18	713600	7.18	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260722	22.415	23.0425	22.415	23.0425	260	23.0425	up	up	correct
KRKR.US	36Kr Holdings Inc	20260722	2.65	3.16	2.65	3.07	50400	3.07	up	up	correct
KRMD.US	Repro Med Systems Inc	20260722	4.03	4.03	3.825	3.86	331500	3.86	down	down	correct
KRNT.US	Kornit Digital Ltd	20260722	15.28	15.63	15.1	15.25	514200	15.25	down	down	correct
KRNY.US	Kearny Financial Corp	20260722	9.54	9.56	9.35	9.48	368043	9.48	down	down	correct
KROS.US	Keros Therapeutics Inc	20260722	10.49	10.49	10.13	10.21	180430	10.21	down	up	incorrect
KRT.US	Karat Packaging Inc	20260722	38.38	38.925	37.9416	38.7	53619	38.7	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260722	45.61	46.27	44.87	45.54	226100	45.54	down	down	correct
KRYS.US	Krystal Biotech Inc	20260722	337.32	341.67	332.011	336.8	292800	336.8	down	down	correct
KTCC.US	Key Tronic Corporation	20260722	3.91	3.92	3.75	3.91	10000	3.91
KTOS.US	Kratos Defense & Security Solutions Inc	20260722	48.04	49.4	47.78	47.89	2059200	47.89	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260722	0.458	0.487	0.455	0.46	344200	0.46	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260722	0.0071	0.0071	0.007	0.0071	10970	0.0071
KURA.US	Kura Oncology Inc	20260722	10.885	10.885	10.47	10.54	849940	10.54	down	down	correct
KVHI.US	KVH Industries Inc	20260722	9.17	9.45	9.17	9.26	177986	9.26	up	down	incorrect
KXIN.US	Kaixin Auto Holdings	20260722	5.755	5.806	5.51	5.51	8400	5.51	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260722	110.92	113.63	110.18	110.34	538337	110.34	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260722	14.28	14.61	13.66	14.6	125600	14.6	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260722	0.13	0.135	0.125	0.13	397292	0.13
LAKE.US	Lakeland Industries Inc	20260722	11.42	11.68	11.25	11.25	49900	11.25	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260722	159.72	160.22	156.83	158.91	374900	158.91	down	up	incorrect
LAND.US	Gladstone Land Corporation	20260722	8.88	8.9	8.66	8.68	582799	8.6324	down	down	correct
LANDO.US	Gladstone Land Corporation	20260722	21.215	21.28	21.15	21.27	27700	21.1455	up	up	correct
LARAX.US	LARAX	20260722	8.13	8.13	8.13	8.13	0	8.13
LARK.US	Landmark Bancorp Inc	20260722	31.44	31.49	30.32	30.94	11600	30.94	down	down	correct
LASR.US	nLIGHT Inc	20260722	73.88	76.62	72.22	72.44	682400	72.44	down	down	correct
LAUR.US	Laureate Education Inc	20260722	36.06	36.25	35.5	36.08	767600	36.08	up	up	correct
LAZR.US	Luminar Technologies Inc	20260722	41.315	41.94	40.83	41.13	90336	41.13	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260722	30.35	30.52	29.42	30.38	262612	30.38	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260722	30.47	30.52	29.44	30.4	1165847	30.4	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260722	21.757	21.88	21.1	21.69	19200	21.69	down	down	correct
LBTYA.US	Liberty Global plc	20260722	10.405	10.49	10.335	10.42	1658507	10.42	up	up	correct
LBTYB.US	Liberty Global plc	20260722	11.74	11.74	11.74	11.74	305	11.74
LBTYK.US	Liberty Global plc	20260722	10.1	10.195	10.04	10.16	820972	10.16	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260722	33.31	33.4	33.22	33.31	62792	33.31
LCID.US	Lucid Group Inc. Common Stock	20260722	7.275	7.787	6.685	6.78	17374700	6.78	down	down	correct
LCNB.US	LCNB Corp	20260722	19.68	20.24	19.35	19.57	63000	19.57	down	down	correct
LCRDX.US	LCRDX	20260722	8.13	8.13	8.13	8.13	0	8.13
LCRUX.US	LCRUX	20260722	8.13	8.13	8.13	8.13	0	8.13
LCUT.US	Lifetime Brands Inc	20260722	8.54	8.84	8.3	8.64	121700	8.64	up	up	correct
LE.US	Lands' End Inc	20260722	11.83	12.19	11.8	12.03	249900	12.03	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260722	249.02	251.86	248.46	249.17	259000	249.17	up	up	correct
LEDS.US	SemiLEDs Corporation	20260722	2.51	2.6	2.31	2.52	245635	2.52	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20260722	7.79	8.25	7.79	8.06	78902	8.06	up	up	correct
LEGH.US	Legacy Housing Corporation	20260722	26.09	26.4	25.86	26.1	91400	26.1	up	up	correct
LEGN.US	Legend Biotech Corporation	20260722	23.76	23.87	23.1	23.53	1551800	23.53	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260722	92.16	92.16	92.16	92.16	0	92.16
LESL.US	Leslie's Inc	20260722	2.38	2.59	2.355	2.41	1707927	2.41	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260722	0.558	0.58	0.55	0.559	65000	0.559	up	up	correct
LFMD.US	LifeMD Inc	20260722	4.06	4.09	3.87	3.88	757500	3.88	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260722	23.348	23.348	23.348	23.348	0	23.348
LFST.US	LifeStance Health Group Inc. Common Stock	20260722	11.41	11.485	10.951	11.01	2175900	11.01	down	down	correct
LFUS.US	Littelfuse Inc	20260722	408.31	418.61	408.31	416.08	194400	416.08	up	up	correct
LFVN.US	LifeVantage Corporation	20260722	6.26	6.4	6.24	6.35	83600	6.35	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260722	1.35	1.41	1.25	1.35	160000	1.35
LGIH.US	LGI Homes Inc	20260722	56.96	59.47	56.17	57.81	236101	57.81	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20260722	308.18	308.56	302.2	304.26	205500	304.26	down	up	incorrect
LGO.US	Largo Resources Ltd	20260722	0.65	0.68	0.64	0.65	297400	0.65
LGVN.US	Longeveron Inc	20260722	0.62	0.64	0.617	0.627	150000	0.627	up	up	correct
LI.US	Li Auto Inc	20260722	12.202	12.39	12.09	12.12	2683299	12.12	down	down	correct
LIDR.US	Aeye Inc	20260722	1.25	1.29	1.235	1.24	269138	1.24	down	down	correct
LIDRW.US	AEye Inc	20260722	0.008	0.022	0.008	0.018	27300	0.018	up	up	correct
LIFE.US	aTyr Pharma Inc	20260722	18.83	19.49	18.56	19.23	337500	19.23	up	up	correct
LILA.US	Liberty Latin America Ltd	20260722	7.23	7.47	7.12	7.42	846934	7.42	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260722	7.29	7.355	7.09	7.3	1248283	7.3	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260722	40.6	40.67	38.5	39.99	1010200	39.99	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260722	28.2	28.2	27.25	27.8	627200	27.8	down	up	incorrect
LINK.US	Interlink Electronics Inc	20260722	5.01	5.01	4.775	4.82	13400	4.82	down	down	correct
LIQT.US	LiqTech International Inc	20260722	0.63	0.69	0.62	0.65	172300	0.65	up	up	correct
LITE.US	Lumentum Holdings Inc	20260722	810.22	859.88	809.006	829.7	3876200	829.7	up	up	correct
LIVE.US	Live Ventures Incorporated	20260722	10.66	10.78	10.47	10.55	4700	10.55	down	down	correct
LIVN.US	LivaNova PLC	20260722	79.77	80.27	78.065	78.27	434600	78.27	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260722	5.36	5.4	4.93	4.99	579200	4.99	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260722	61.92	62.28	61.03	61.31	125200	60.7884	down	down	correct
LKQ.US	LKQ Corporation	20260722	25.23	25.54	25.11	25.19	1933100	25.19	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260722	100.3	101.705	98.08	98.81	287554	98.81	down	down	correct
LMB.US	Limbach Holdings Inc	20260722	73.24	75.5	71.9501	75.43	130571	75.43	up	up	correct
LMFA.US	LM Funding America Inc	20260722	2.49	2.55	2.17	2.2	599785	2.2	down	down	correct
LMNR.US	Limoneira Company	20260722	13.11	13.39	13.04	13.27	49900	13.27	up	down	incorrect
LNSR.US	LENSAR Inc	20260722	5.78	5.8	5.72	5.75	17920	5.75	down	down	correct
LNT.US	Alliant Energy Corporation	20260722	73.88	74.34	73.41	74.02	2126600	74.02	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20260722	107.09	107.18	104.53	104.61	452400	104.61	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260722	4.23	4.2336	4.16	4.18	19683	4.18	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260722	41.31	41.54	40.505	41.05	206700	41.05	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260722	16.19	16.34	15.731	15.84	226400	15.84	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260722	9.35	9.37	9.2	9.36	125400	9.36	up	up	correct
LOGI.US	Logitech International S.A	20260722	104.04	105.66	104.01	104.42	997700	104.42	up	up	correct
LOOP.US	Loop Industries Inc	20260722	0.75	0.96	0.75	0.925	157600	0.925	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260722	138.58	138.6	134.27	136.72	462723	136.72	down	down	correct
LOVE.US	The Lovesac Company	20260722	17.58	17.67	16.84	16.89	331153	16.89	down	down	correct
LPCN.US	Lipocine Inc	20260722	2.232	2.25	2.18	2.23	30900	2.23	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20260722	326.55	330.58	326.55	327.38	631600	327.38	up	up	correct
LPRO.US	Open Lending Corporation	20260722	3.13	3.14	3.13	3.14	1127800	3.14	up	up	correct
LPSN.US	LivePerson Inc	20260722	1.58	1.6	1.51	1.51	55500	1.51	down	down	correct
LPTH.US	LightPath Technologies Inc	20260722	12.47	13.07	12.09	12.13	3413900	12.13	down	down	correct
LQDA.US	Liquidia Corporation	20260722	80	89.51	77.7801	87.04	3398448	87.04	up	down	incorrect
LQDT.US	Liquidity Services Inc	20260722	38.76	39.1	37.96	38.35	134100	38.35	down	up	incorrect
LRCX.US	Lam Research Corporation	20260722	310.55	322.25	310.55	319.29	6344700	319.29	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260722	3.9	4.17	3.9	4.02	1311421	4.02	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260722	17	17.01	16.72	17.01	4300	17.01	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260722	131.93	139.98	131.92	137.17	1319500	137.17	up	up	correct
LSTR.US	Landstar System Inc	20260722	214.21	214.83	209.53	210.07	319600	210.07	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260722	12.26	12.26	12.26	12.26	0	12.26
LTBR.US	Lightbridge Corporation	20260722	7.99	8.65	7.91	8.18	855400	8.18	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260722	11.27	11.27	11.27	11.27	0	11.27
LTCH.US	Latch Inc	20260722	0.1799	0.18	0.1503	0.1603	6657	0.1603	down	down	correct
LTIFX.US	LTIFX	20260722	12.45	12.45	12.45	12.45	0	12.45
LTRN.US	Lantern Pharma Inc	20260722	2.9	2.955	2.83	2.84	47600	2.84	down	down	correct
LTRX.US	Lantronix Inc	20260722	5.6	5.78	5.45	5.51	818598	5.51	down	down	correct
LTRYW.US	Lottery Com	20260722	0.01	0.0108	0.01	0.0107	374	0.0107	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260722	0.9658	0.9904	0.9402	0.945	1296577	0.945	down	down	correct
LULU.US	Lululemon Athletica Inc	20260722	116.1	116.56	112.43	113.37	2238930	113.37	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260722	1.24	1.24	1.23	1.23	20000	1.23	down	up	incorrect
LUNG.US	Pulmonx Corporation	20260722	1.26	1.28	1.21	1.21	220800	1.21	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260722	16.44	20.2	15.88	18.83	80000	18.83	up	up	correct
LVO.US	LiveOne Inc	20260722	5.405	5.68	5.14	5.22	66000	5.22	down	down	correct
LWAY.US	Lifeway Foods Inc	20260722	31	31.12	30.09	30.31	252800	30.31	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260722	6.9	7.39	6.685	6.77	4568967	6.77	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260722	1.45	1.485	1.42	1.48	1384800	1.48	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260722	1.42	1.467	1.4	1.45	19700	1.45	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260722	2.36	2.37	2.19	2.25	3601900	2.25	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260722	13.68	14.14	12.68	12.84	163800	12.84	down	down	correct
LYFT.US	Lyft Inc	20260722	15.19	15.2	14.49	14.66	11124100	14.66	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260722	0.52	0.52	0.52	0.52	0	0.52
LYTS.US	LSI Industries Inc	20260722	23.76	24.11	23.64	23.82	200296	23.82	up	up	correct
LZ.US	LegalZoom.com Inc	20260722	7.37	7.405	7.02	7.08	1515600	7.08	down	down	correct
MANH.US	Manhattan Associates Inc	20260722	159.12	159.455	148.06	149.11	898141	149.11	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260722	2.22	2.22	2.22	2.22	0	2.22
MAQCU.US	Maquia Capital Acquisition Corporation	20260722	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260722	367.53	371.4	366.75	369.8	915100	369.8	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260722	11.92	12.85	11.9	12.41	42499000	12.41	up	down	incorrect
MARK.US	Remark Holdings Inc	20260722	0.0007	0.001	0.0007	0.001	17707	0.001	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20260722	5.04	5.04	5	5.04	3253	5.04
MASS.US	908 Devices Inc	20260722	7.38	7.7	7.22	7.24	231100	7.24	down	down	correct
MAT.US	Mattel Inc	20260722	14.24	14.49	13.99	14.4	4570100	14.4	up	up	correct
MATW.US	Matthews International Corporation	20260722	27.47	27.78	27.43	27.72	191100	27.72	up	up	correct
MAYS.US	J.W. Mays Inc	20260722	38.52	38.52	38.52	38.52	59	38.52
MBIN.US	Merchants Bancorp	20260722	48.79	48.853	47.22	48.13	163200	48.13	down	down	correct
MBINN.US	Merchants Bancorp	20260722	20.2	20.25	20.03	20.17	8100	20.17	down	down	correct
MBIO.US	Mustang Bio Inc	20260722	0.61	0.616	0.567	0.591	34900	0.591	down	down	correct
MBOT.US	Microbot Medical Inc	20260722	1.79	1.82	1.76	1.77	425110	1.77	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260722	2.19	2.2082	2.05	2.1	75269	2.1	down	down	correct
MBUU.US	Malibu Boats Inc	20260722	28.03	28.68	27.95	28.4	122300	28.4	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260722	59.11	59.19	57.1	57.8	195700	57.8	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260722	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260722	36.26	36.26	35.61	35.94	66000	35.94	down	up	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20260722	24.61	25.115	24.51	24.655	104300	24.655	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260722	81.88	85.66	81.84	85.02	6537900	85.02	up	up	correct
MCHX.US	Marchex Inc	20260722	1.9	1.9	1.75	1.77	4209	1.77	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260722	5.27	5.33	5.17	5.28	28772	5.28	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260722	118.68	120.53	115.21	118.27	176800	118.27	down	down	correct
MDB.US	MongoDB Inc	20260722	307.37	307.37	297.37	304.97	1286700	304.97	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260722	546.78	552.73	536.42	537.65	310900	537.65	down	up	incorrect
MDIA.US	MediaCo Holding Inc	20260722	1.054	1.08	1.03	1.03	3286	1.03	down	down	correct
MDLZ.US	Mondelez International Inc	20260722	60.64	60.98	60.01	60.86	6175500	60.86	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260722	11.68	11.68	11.68	11.68	1267	11.612
MDRX.US	Allscripts Healthcare Solutions Inc	20260722	4.8	4.8	4.8	4.8	0	4.8
MDWD.US	MediWound Ltd	20260722	14.25	14.53	14.14	14.42	62000	14.42	up	up	correct
MDXG.US	MiMedx Group Inc	20260722	4.32	4.35	4.09	4.17	1069500	4.17	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260722	0.42	0.439	0.42	0.437	220300	0.437	up	up	correct
MEDP.US	Medpace Holdings Inc	20260722	531.21	536.293	525.17	528.12	523200	528.12	down	down	correct
MELI.US	MercadoLibre Inc	20260722	1818.09	1818.09	1773.68	1799.21	246121	1799.21	down	down	correct
MEOH.US	Methanex Corporation	20260722	55.82	57.25	55.82	56.45	961700	56.45	up	up	correct
MERC.US	Mercer International Inc	20260722	0.65	0.72	0.65	0.68	498000	0.68	up	down	incorrect
MESO.US	Mesoblast Limited	20260722	16.47	16.55	16.2	16.3	166094	16.3	down	up	incorrect
METC.US	Ramaco Resources Inc	20260722	11.9	12.45	11.9	12.44	853100	12.44	up	up	correct
MFIN.US	Medallion Financial Corp	20260722	9.71	9.76	9.59	9.73	29164	9.73	up	up	correct
MGEE.US	MGE Energy Inc	20260722	81.27	83.12	81.27	82.99	155500	82.99	up	up	correct
MGNI.US	Magnite Inc	20260722	19.4	19.4	18.25	18.3	1585800	18.3	down	down	correct
MGNX.US	MacroGenics Inc	20260722	4.55	4.61	4.245	4.3	502498	4.3	down	down	correct
MGPI.US	MGP Ingredients Inc	20260722	18.03	18.45	17.8	18.1	127079	18.1	up	up	correct
MGRC.US	McGrath RentCorp	20260722	116.85	117.6	116.145	117.12	126472	117.12	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260722	12.25	12.5	12.09	12.16	383000	12.16	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20260722	17.47	17.7	17.47	17.7	1348	17.7	up	down	incorrect
MIDD.US	The Middleby Corporation	20260722	130.29	131.61	129.85	130.99	431000	130.99	up	up	correct
MIND.US	MIND Technology Inc	20260722	5.64	6	5.62	5.75	101400	5.75	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260722	116.87	117.165	114.34	114.48	442000	114.48	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260722	1.22	1.228	1.185	1.19	673100	1.19	down	up	incorrect
MITK.US	Mitek Systems Inc	20260722	18.28	18.3	17.07	17.16	793200	17.16	down	down	correct
MKSI.US	MKS Instruments Inc	20260722	330.74	349.02	328.43	344.84	801000	344.84	up	down	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20260722	19.55	20.51	19.55	20.22	9226	20.22	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260722	113.99	115.55	112.63	112.95	463200	112.95	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20260722	96.98	98.78	95.96	98.57	134800	98.57	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260722	5.45	5.51	5.42	5.47	1928000	5.47	up	up	correct
MLKN.US	MillerKnoll Inc	20260722	21.49	22.02	21.09	21.9	843200	21.9	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260722	2.4	2.4695	2.38	2.465	14924	2.465	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260722	73.48	73.96	72.61	73.11	484900	73.11	down	down	correct
MMYT.US	MakeMyTrip Limited	20260722	55.7	55.7	51.35	51.64	1035400	51.64	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260722	0.99	1.005	0.911	0.96	47335	0.96	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260722	74.03	74.35	69.1	73.91	2410100	73.91	down	down	correct
MNKD.US	MannKind Corporation	20260722	4.06	4.07	3.805	3.84	5543073	3.84	down	down	correct
MNOV.US	MediciNova Inc	20260722	1.33	1.33	1.32	1.33	12900	1.33
MNPR.US	Monopar Therapeutics Inc	20260722	113.03	116.635	110.28	112.48	439890	112.48	down	down	correct
MNRO.US	Monro Inc	20260722	17.1	17.39	16.81	16.83	487600	16.83	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260722	23.3	23.43	22.83	23.3	57739	23.3
MNSBP.US	MainStreet Bancshares Inc	20260722	25.1	25.15	25.1	25.15	3100	25.15	up	up	correct
MNST.US	Monster Beverage Corporation	20260722	94.62	95.8	94.4	95.67	4831500	95.67	up	up	correct
MNTK.US	Montauk Renewables Inc	20260722	1.66	1.75	1.64	1.75	217900	1.75	up	up	correct
MNTS.US	Momentus Inc	20260722	4.97	5.215	4.73	4.88	890600	4.88	down	down	correct
MNTSW.US	Momentus Inc	20260722	0.01	0.01	0.009	0.0091	43275	0.0091	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260722	3.97	3.97	3.97	3.97	300	3.97
MOMO.US	Momo Inc	20260722	6.01	6.05	5.92	5.93	356480	5.93	down	down	correct
MORN.US	Morningstar Inc	20260722	167.88	169.12	165	166.83	283400	166.83	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260722	13.2	14.1	12.44	13.2	34500	13.2
MPAA.US	Motorcar Parts of America Inc	20260722	14.07	14.43	13.88	13.88	66696	13.88	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20260722	35.23	35.23	34.5	34.89	137763	34.89	down	up	incorrect
MPWR.US	Monolithic Power Systems Inc	20260722	1353.9301	1419.92	1350.49	1398.45	607200	1398.45	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260722	17.41	17.42	16.95	17.16	886193	17.16	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260722	1.73	1.87	1.67	1.87	82700	1.87	up	up	correct
MRAM.US	Everspin Technologies Inc	20260722	15.5	16.82	15.3	16.06	1585900	16.06	up	up	correct
MRBK.US	Meridian Corporation	20260722	20.22	20.525	19.77	19.87	80700	19.87	down	down	correct
MRCY.US	Mercury Systems Inc	20260722	98.09	100.67	97.27	98.92	435000	98.92	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260722	0.305	0.311	0.297	0.2976	564372	0.2976	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260722	1.26	1.29	1.24	1.24	42600	1.24	down	up	incorrect
MRLN.US	Marlin Business Services Corp	20260722	3.92	3.95	3.33	3.335	2633703	3.335	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260722	0.963	1.01	0.93	1.01	18800	1.01	up	up	correct
MRNA.US	Moderna Inc	20260722	59.52	59.86	57.74	58.07	3780400	58.07	down	down	correct
MRTN.US	Marten Transport Ltd	20260722	17.61	17.73	17.31	17.32	541800	17.32	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260722	7	7.18	6.95	7.1	2413000	7.1	up	up	correct
MRVL.US	Marvell Technology Inc	20260722	201.15	214.92	200.58	210.99	16890300	210.99	up	up	correct
MS.US	PO	20260722	16.68	16.79	16.65	16.67	47589	16.67	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260722	31.26	31.26	30.58	30.85	220500	30.85	down	down	correct
MSEX.US	Middlesex Water Company	20260722	56.01	56.9499	55.99	56.58	93598	56.58	up	up	correct
MSFT.US	Microsoft Corporation	20260722	399.58	401	386.96	390.34	28142500	390.34	down	down	correct
MSGM.US	Motorsport Games Inc	20260722	4.6	4.6	4.36	4.39	5700	4.39	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260722	100.06	101.95	98.12	100.01	13066300	100.01	down	down	correct
MTC.US	Mmtec Inc	20260722	3.07	3.203	2.81	2.98	58700	2.98	down	down	correct
MTCH.US	Match Group Inc	20260722	38.68	38.855	37.7805	38.03	2667198	38.03	down	up	incorrect
MTEX.US	Mannatech Incorporated	20260722	4.68	4.68	4.3799	4.38	17784	4.38	down	up	incorrect
MTLS.US	Materialise NV	20260722	6.58	6.66	6.46	6.47	60000	6.47	down	down	correct
MTRX.US	Matrix Service Company	20260722	12.51	12.64	12.47	12.53	99900	12.53	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260722	274.08	287.36	274.08	282.62	786582	282.62	up	up	correct
MU.US	Micron Technology Inc	20260722	938.25	982.62	936.06	959.48	31588600	959.48	up	up	correct
MVBF.US	MVB Financial Corp	20260722	29.11	29.28	28.5	28.92	31900	28.92	down	down	correct
MVIS.US	MicroVision Inc	20260722	0.3	0.32	0.28	0.3	29448600	0.3
MVST.US	Microvast Holdings Inc	20260722	0.9184	0.955	0.9	0.9042	3769666	0.9042	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260722	0.001	0.001	0.0003	0.0003	1293340	0.0003	down	up	incorrect
MXCT.US	MaxCyte Inc.	20260722	1.22	1.222	1.115	1.14	722600	1.14	down	up	incorrect
MYFW.US	First Western Financial Inc	20260722	32.65	32.65	31.985	32.4	56623	32.4	down	down	correct
MYGN.US	Myriad Genetics Inc	20260722	5.88	5.89	5.59	5.66	627400	5.66	down	down	correct
MYPS.US	Playstudios Inc	20260722	0.7729	0.792	0.6773	0.6806	312656	0.6806	down	down	correct
MYRG.US	MYR Group Inc	20260722	391.73	409.52	390.73	409.07	222600	409.07	up	up	correct
MYSZ.US	My Size Inc	20260722	0.41	0.42	0.381	0.42	23500	0.42	up	up	correct
NAII.US	Natural Alternatives International Inc	20260722	2.31	2.49	2.3	2.38	15777	2.38	up	up	correct
NATH.US	Nathan's Famous Inc	20260722	98.07	98.26	97.38	97.46	26752	97.46	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260722	20.86	20.9	20.61	20.82	90400	20.82	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260722	1.68	1.72	1.665	1.7	425000	1.7	up	up	correct
NAVI.US	Navient Corporation	20260722	8.71	8.71	8.375	8.61	796628	8.61	down	up	incorrect
NBIX.US	Neurocrine Biosciences Inc	20260722	178.87	181	171.81	172.69	1192000	172.69	down	down	correct
NBN.US	Northeast Bank	20260722	131.25	132	127.02	128.61	113100	128.61	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20260722	11.55	11.55	11.55	11.55	0	11.55
NBSTU.US	Newbury Street Acquisition Corporation	20260722	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260722	52.11	52.385	51.275	51.73	391373	51.73	down	down	correct
NBTX.US	Nanobiotix S.A	20260722	39.24	40.88	38.53	40.38	89758	40.38	up	up	correct
NCMI.US	National CineMedia Inc	20260722	3.89	3.89	3.74	3.82	328500	3.82	down	down	correct
NCNA.US	NuCana plc	20260722	1.29	1.4	1.29	1.36	49000	1.36	up	up	correct
NCNO.US	nCino Inc	20260722	17.35	17.35	16.265	16.6	2584400	16.6	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260722	46.29	49.1799	45.67	46.23	19784	46.23	down	down	correct
NCTY.US	The9 Limited	20260722	4.11	4.11	3.92	3.96	129900	3.96	down	down	correct
NDAQ.US	Nasdaq Inc	20260722	90.78	91.86	90.25	90.9	3437500	90.9	up	up	correct
NDLS.US	Noodles & Company	20260722	12	12.82	12	12.65	58937	12.65	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260722	5.42	5.89	5.275	5.61	25500	5.61	up	up	correct
NDSN.US	Nordson Corporation	20260722	289.87	293.91	288.57	291.59	247200	291.59	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260722	26.71	27.3022	26.13	26.41	35933	26.41	down	down	correct
NEGG.US	Newegg Commerce Inc	20260722	13.61	16.09	13.61	15.67	144200	15.67	up	up	correct
NEO.US	NeoGenomics Inc	20260722	14.33	14.35	13.7	14.01	1708700	14.01	down	down	correct
NEOG.US	Neogen Corporation	20260722	9.86	9.97	9.78	9.83	1184200	9.83	down	up	incorrect
NEON.US	Neonode Inc	20260722	0.9	0.9	0.82	0.82	123600	0.82	down	down	correct
NEPH.US	Nephros Inc	20260722	3.68	3.68	3.59	3.65	2000	3.65	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260722	4.47	4.55	4.155	4.43	159300	4.43	down	down	correct
NESR.US	National Energy Services Reunited Corp	20260722	28.33	29.295	28.33	28.93	2110336	28.93	up	up	correct
NEWT.US	Newtek Business Services Corp	20260722	14.81	14.86	14.6	14.73	176460	14.73	down	down	correct
NEXI.US	NexImmune Inc	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260722	7.43	7.685	7.34	7.64	2450813	7.64	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260722	15.31	15.31	15.31	15.31	0	15.31
NFE.US	New Fortress Energy Inc	20260722	0.3411	0.3499	0.3295	0.3299	1765537	0.3299	down	down	correct
NFLX.US	Netflix Inc	20260722	69.37	70.57	68.35	68.53	44947300	68.53	down	down	correct
NHTC.US	Natural Health Trends Corp	20260722	1.92	1.94	1.8	1.86	18800	1.86	down	down	correct
NICE.US	NICE Ltd	20260722	92.575	92.84	88.15	88.52	967008	88.52	down	down	correct
NICHX.US	NICHX	20260722	25.91	25.91	25.91	25.91	0	25.91
NIU.US	Niu Technologies	20260722	2.68	2.75	2.64	2.74	210765	2.74	up	up	correct
NKSH.US	National Bankshares Inc	20260722	36.71	36.71	35.57	35.99	30600	35.99	down	down	correct
NKTR.US	Nektar Therapeutics	20260722	69.85	70.99	68.5	69.32	508600	69.32	down	down	correct
NKTX.US	Nkarta Inc	20260722	2.53	2.58	2.395	2.41	740900	2.41	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260722	7.04	7.08	6.92	6.92	350400	6.92	down	down	correct
NMIH.US	NMI Holdings Inc	20260722	41.86	41.985	41.46	41.69	392497	41.69	down	down	correct
NMRD.US	Nemaura Medical Inc	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260722	15.74	15.91	15.135	15.34	1174100	15.34	down	up	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20260722	2.02	2.168	1.885	1.93	45000	1.93	down	up	incorrect
NNBR.US	NN Inc	20260722	3.4	3.54	3.32	3.45	1233468	3.45	up	up	correct
NNDM.US	Nano Dimension Ltd	20260722	1.49	1.5	1.46	1.48	2605200	1.48	down	down	correct
NNOX.US	Nano	20260722	1.05	1.0897	0.9789	0.9789	1156120	0.9789	down	down	correct
NODK.US	NI Holdings Inc	20260722	15.82	15.93	15.535	15.9	24800	15.9	up	up	correct
NOVT.US	Novanta Inc	20260722	144.96	149.65	144.17	145.25	401500	145.25	up	up	correct
NPCE.US	NeuroPace Inc	20260722	15.515	15.515	14.56	14.58	135411	14.58	down	down	correct
NRC.US	National Research Corporation	20260722	21.47	21.64	21.07	21.59	63034	21.59	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260722	9.08	9.15	8.905	9.05	642100	9.05	down	down	correct
NRIM.US	Northrim BanCorp Inc	20260722	27.97	28.025	27	27.55	147181	27.55	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20260722	23.75	24.025	23.195	23.6	1130600	23.6	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260722	12.78	12.78	12.78	12.78	0	12.78
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260722	12.99	12.99	12.99	12.99	0	12.99
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20260722	13	13	13	13	0	13
NRXP.US	NRx Pharmaceuticals Inc	20260722	4.41	4.64	4.35	4.48	602523	4.48	up	up	correct
NSIT.US	Insight Enterprises Inc	20260722	116.36	118.12	115.75	117.87	196100	117.87	up	up	correct
NSPR.US	InspireMD Inc	20260722	0.7	0.71	0.68	0.7	20000	0.7
NSSC.US	Napco Security Technologies Inc	20260722	35.96	36.48	35.35	35.57	309600	35.57	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260722	13.21	14.27	13.21	14.14	11389	14.14	up	up	correct
NTAP.US	NetApp Inc	20260722	166	169.16	165.86	166.54	1698500	166.54	up	up	correct
NTCT.US	NetScout Systems Inc	20260722	41.41	41.8528	40.63	40.67	415793	40.67	down	down	correct
NTES.US	NetEase Inc	20260722	123.55	123.81	120.38	121.21	1679100	121.21	down	down	correct
NTGR.US	NETGEAR Inc	20260722	23.9	24.7	23.8982	24.62	389486	24.62	up	down	incorrect
NTIC.US	Northern Technologies International Corporation	20260722	8	8.08	8	8.08	5800	8.08	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260722	11.25	11.46	11.075	11.13	2378900	11.13	down	down	correct
NTNX.US	Nutanix Inc	20260722	53.73	54.36	52.69	53.36	2483700	53.36	down	down	correct
NTRA.US	Natera Inc	20260722	263.375	266	257.84	264.22	807100	264.22	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260722	3	3.1	3	3.05	7027	3.05	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260722	0.53	0.53	0.53	0.53	700	0.53
NTRS.US	Northern Trust Corporation	20260722	181.39	182.86	177.37	178.66	2780608	178.66	down	down	correct
NTRSO.US	Northern Trust Corporation	20260722	18.57	18.62	18.532	18.58	58100	18.58	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20260722	4.48	4.54	4.35	4.38	16800	4.38	down	down	correct
NUWE.US	Nuwellis Inc	20260722	2.89	2.95	2.82	2.85	30000	2.85	down	down	correct
NVAX.US	Novavax Inc	20260722	8.14	8.18	7.87	7.91	2637200	7.91	down	down	correct
NVCR.US	NovoCure Limited	20260722	15.99	16.125	15.2	15.57	1064800	15.57	down	up	incorrect
NVDA.US	NVIDIA Corporation	20260722	205.805	214.39	204.95	212.06	137645594	212.06	up	down	incorrect
NVEC.US	NVE Corporation	20260722	86.36	89.21	85.98	86.68	159700	86.68	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260722	449.32	463.89	445.92	454.42	329400	454.42	up	up	correct
NVNO.US	enVVeno Medical Corp	20260722	10.16	10.425	10.0179	10.14	3747	10.14	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20260722	0.004	0.004	0.004	0.004	0	0.004
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260722	12.37	13.225	12.29	12.67	12894350	12.67	up	up	correct
NVVE.US	Nuvve Holding Corp	20260722	7.75	7.75	5.59	5.79	1002439	5.79	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260722	15.43	15.43	15.2	15.34	1015286	15.34	down	down	correct
NWE.US	NorthWestern Corporation	20260722	72.71	72.71	71.76	72.53	278200	72.53	down	down	correct
NWFL.US	Norwood Financial Corp	20260722	30.39	30.69	29.64	30.35	38100	30.35	down	down	correct
NWL.US	Newell Brands Inc	20260722	5.28	5.58	5.26	5.39	6184500	5.39	up	up	correct
NWPX.US	Northwest Pipe Company	20260722	132.72	135.11	130.7	133.98	200700	133.98	up	up	correct
NWS.US	News Corporation	20260722	31.645	31.645	30.84	30.95	751255	30.95	down	up	incorrect
NWSA.US	News Corporation	20260722	27.69	27.79	27.25	27.34	3107500	27.34	down	down	correct
NXPI.US	NXP Semiconductors N.V	20260722	270.06	279.78	269.16	278.8	2347449	278.8	up	up	correct
NXST.US	Nexstar Media Group Inc	20260722	184.89	186.03	178.83	181.89	291800	181.89	down	down	correct
NXTC.US	NextCure Inc	20260722	4.99	5.08	4.07	4.4	435500	4.4	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20260722	1.56	1.56	1.5	1.53	195800	1.53	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260722	37.57	37.95	36.65	37.19	49100	37.19	down	up	incorrect
OCC.US	Optical Cable Corporation	20260722	16.9	17.02	15.7	15.82	144700	15.82	down	down	correct
OCCI.US	OFS Credit Company Inc	20260722	2.4	2.44	2.31	2.4	135100	2.4
OCFC.US	OceanFirst Financial Corp	20260722	19.77	19.77	19.38	19.67	926372	19.67	down	up	incorrect
OCG.US	Oriental Culture Holding LTD	20260722	1.53	1.7181	1.49	1.67	145606	1.67	up	up	correct
OCGN.US	Ocugen Inc	20260722	1.29	1.32	1.28	1.29	3292100	1.29
OCSL.US	Oaktree Specialty Lending Corporation	20260722	11.99	12.02	11.77	11.85	306900	11.85	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260722	8.84	8.89	8.58	8.585	1865677	8.585	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260722	234.63	235.76	232.41	232.8	1434700	232.8	down	down	correct
OESX.US	Orion Energy Systems Inc	20260722	10.5	10.63	10.11	10.295	12891	10.295	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260722	19.95	21.5	19.95	21.5	500	21.5	up	up	correct
OFIX.US	Orthofix Medical Inc	20260722	11.61	11.78	10.975	11.02	197788	11.02	down	down	correct
OFLX.US	Omega Flex Inc	20260722	30.02	30.33	29.52	29.92	28000	29.92	down	down	correct
OFS.US	OFS Capital Corporation	20260722	3.46	3.5	3.4	3.46	24485	3.46
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260722	23.65	23.65	23.65	23.65	0	23.65
OGI.US	OrganiGram Holdings Inc	20260722	0.93	0.95	0.902	0.917	260700	0.917	down	down	correct
OKTA.US	Okta Inc	20260722	141.26	142.195	135.36	136.69	3439300	136.69	down	down	correct
OLB.US	The OLB Group Inc	20260722	0.3646	0.3646	0.3348	0.3357	73400	0.3357	down	up	incorrect
OLED.US	Universal Display Corporation	20260722	81.36	83	81.14	81.59	415400	81.59	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260722	66.26	67.65	65.95	66.45	1398600	66.45	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260722	11.47	11.73	11.335	11.49	681600	11.49	up	up	correct
OM.US	Outset Medical Inc	20260722	4.23	4.25	4.065	4.13	112100	4.13	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260722	105.83	107.06	103.96	105.35	86900	105.35	down	down	correct
OMCL.US	Omnicell Inc	20260722	41.64	42.65	40.44	40.86	647000	40.86	down	down	correct
OMER.US	Omeros Corporation	20260722	9.425	9.91	9.425	9.84	1229960	9.84	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260722	0.733	0.785	0.732	0.773	400300	0.773	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260722	0.13	0.13	0.13	0.13	0	0.13
ON.US	ON Semiconductor Corporation	20260722	89.9	94.255	89.31	92.33	6508127	92.33	up	up	correct
ONB.US	Old National Bancorp	20260722	26.17	26.41	25.86	26.39	6013400	26.39	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260722	0.88	0.89	0.81	0.83	1727900	0.83	down	down	correct
ONDS.US	Ondas Holdings Inc	20260722	7.8	8.58	7.74	8	176206900	8	up	up	correct
ONEW.US	OneWater Marine Inc	20260722	12.87	13.275	12.78	13.04	53672	13.04	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20260722	19.98	19.98	19.58	19.7	1500	19.7	down	down	correct
OPBK.US	OP Bancorp	20260722	14.9	14.9	14.45	14.73	34565	14.73	down	down	correct
OPCH.US	Option Care Health Inc	20260722	21.75	21.75	21.14	21.15	1475962	21.15	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260722	4.44	4.5	4.35	4.38	95743900	4.38	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20260722	6.09	6.09	5.96	6.08	4900	6.08	down	up	incorrect
OPK.US	OPKO Health Inc	20260722	1.22	1.23	1.17	1.18	3591210	1.18	down	down	correct
OPRA.US	Opera Limited	20260722	19.6	19.6	18.625	19.23	338207	19.23	down	down	correct
OPRT.US	Oportun Financial Corporation	20260722	5.75	5.9	5.58	5.59	231900	5.59	down	down	correct
OPRX.US	OptimizeRx Corporation	20260722	6.66	6.68	6.43	6.46	224900	6.46	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20260722	2.67	2.675	2.41	2.47	739900	2.47	down	down	correct
ORGS.US	Orgenesis Inc	20260722	0.4	0.4	0.4	0.4	0	0.4
ORIC.US	ORIC Pharmaceuticals Inc	20260722	10.68	10.92	10.49	10.75	1037311	10.75	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260722	88	89.03	86.18	86.53	6244500	86.53	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260722	4.01	4.085	4	4.02	161588	4.02	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260722	41.05	41.705	40.38	41.37	122187	41.37	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260722	23.66	23.68	23.27	23.41	502500	23.41	down	down	correct
OSIS.US	OSI Systems Inc	20260722	210.14	212.23	208.29	209.79	141863	209.79	down	down	correct
OSPN.US	OneSpan Inc	20260722	15.31	15.49	15.09	15.15	370980	15.15	down	down	correct
OSS.US	One Stop Systems Inc	20260722	13.7	14.1	12.99	13.01	919000	13.01	down	down	correct
OSUR.US	OraSure Technologies Inc	20260722	3.81	3.98	3.73	3.79	606400	3.79	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260722	26.44	26.58	25.77	25.96	636700	25.96	down	down	correct
OTEX.US	Open Text Corporation	20260722	22.98	22.98	21.96	22.21	1394200	22.21	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260722	1.41	1.41	1.3	1.34	8411932	1.34	down	down	correct
OTLY.US	Oatly Group AB	20260722	9.82	12.47	9.82	10.78	1024230	10.78	up	up	correct
OTTR.US	Otter Tail Corporation	20260722	91.26	92.87	91.07	92.76	151100	92.76	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260722	43.23	43.7	42.25	42.89	40604	42.6356	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260722	2.518	2.518	2.33	2.38	1086787	2.38	down	down	correct
OVLY.US	Oak Valley Bancorp	20260722	33.04	33.09	32.4	32.93	31600	32.93	down	down	correct
OWSCX.US	OWSCX	20260722	19.02	19.02	19.02	19.02	0	19.02
OXBR.US	Oxbridge Re Holdings Limited	20260722	1.55	1.55	1.47	1.47	12267	1.47	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260722	0.115	0.1151	0.115	0.1151	8790	0.1151	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20260722	8.86	8.88	8.8	8.82	292300	8.82	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260722	24.49	24.49	24.49	24.49	0	24.49
OXLCM.US	Oxford Lane Capital Corp	20260722	25	25	24.9999	24.9999	1015	24.9999	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260722	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260722	1.48	1.49	1.44	1.46	638900	1.46	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260722	24.34	24.34	24.25	24.27	2300	24.27	down	down	correct
OZK.US	Bank OZK	20260722	51.14	51.96	49.76	50.97	2280700	50.97	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260722	16.44	16.46	16.36	16.36	28000	16.36	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260722	24.5	24.6	24.355	24.45	1842717	24.45	down	down	correct
PAAS.US	Pan American Silver Corp	20260722	45.35	46.28	44.83	45.29	4048600	45.29	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260722	1.4	1.43	1.36	1.38	7737600	1.38	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260722	26.27	26.3	26.08	26.21	772900	26.21	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260722	34.05	34.24	33.6	33.81	158831	33.81	down	down	correct
PALI.US	Palisade Bio Inc	20260722	1.9	1.99	1.875	1.9	3866261	1.9
PANL.US	Pangaea Logistics Solutions Ltd	20260722	7.49	7.54	7.277	7.48	279300	7.48	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260722	342.98	344.19	328.64	335.28	6338100	335.28	down	down	correct
PASG.US	Passage Bio Inc	20260722	4.74	5	4.6801	4.92	34020	4.92	up	up	correct
PATK.US	Patrick Industries Inc	20260722	85.31	87.05	84.87	86.42	430800	86.42	up	up	correct
PAVM.US	PAVmed Inc	20260722	5.54	5.65	4.395	4.72	19200	4.72	down	down	correct
PAX.US	Patria Investments Limited	20260722	11.15	11.205	10.915	10.93	887800	10.93	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260722	7.11	7.13	7.11	7.12	1470200	7.12	up	up	correct
PAYS.US	PaySign Inc	20260722	8.92	9.06	8.72	8.96	576700	8.96	up	up	correct
PAYX.US	Paychex Inc	20260722	113.13	113.24	110.1	110.74	3359300	110.74	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260722	17.06	17.855	17.01	17.36	19164	17.36	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260722	16.51	16.845	15.76	15.98	25311	15.98	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260722	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260722	8.52	8.58	7.83	7.87	427000	7.87	down	down	correct
PCAR.US	PACCAR Inc	20260722	127	131.845	126.815	131.11	4800568	131.11	up	up	correct
PCB.US	PCB Bancorp	20260722	29.94	29.94	28.72	29.1	40813	29.1	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260722	25.74	25.83	25.34	25.59	428578	25.59	down	up	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20260722	2.31	2.6	2.23	2.54	112100	2.54	up	up	correct
PCT.US	PureCycle Technologies Inc	20260722	6.46	6.52	6.25	6.27	2673600	6.27	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260722	11	11	11	11	0	11
PCTTW.US	PureCycle Technologies Inc	20260722	1.8	2	1.69	1.9	9713	1.9	up	up	correct
PCTY.US	Paylocity Holding Corporation	20260722	124.91	124.91	119.505	120.78	399663	120.78	down	down	correct
PCVX.US	Vaxcyte Inc	20260722	58.32	58.59	55.96	56	1036100	56	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20260722	10.6	10.79	10.6	10.74	51182	10.74	up	down	incorrect
PDD.US	Pinduoduo Inc	20260722	84.13	84.66	83.03	83.59	4356300	83.59	down	down	correct
PDEX.US	Pro	20260722	55.59	55.59	53	53.43	95815	53.43	down	down	correct
PDFS.US	PDF Solutions Inc	20260722	52.8	54.8799	52.8	53.42	451593	53.42	up	up	correct
PDLB.US	PDL Community Bancorp	20260722	20.04	20.1	19.69	20.01	56900	20.01	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20260722	0.7739	0.777	0.7102	0.7155	108285	0.7155	down	down	correct
PDSKX.US	PDSKX	20260722	28.36	28.36	28.36	28.36	0	28.36
PDSRX.US	PDSRX	20260722	28.09	28.09	28.09	28.09	0	28.09
PDSYX.US	PDSYX	20260722	28.8	28.8	28.8	28.8	0	28.8
PEB.US	PH	20260722	18.182	18.26	18.18	18.18	3498	18.18	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260722	42.23	43.13	41.75	42.82	110994	42.82	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260722	39.67	40.11	39.39	40.07	406900	40.07	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260722	43.74	43.775	43.25	43.36	857018	43.36	down	down	correct
PEGA.US	Pegasystems Inc	20260722	25.32	27.5	25.1	25.99	14029900	25.99	up	up	correct
PENN.US	Penn National Gaming Inc	20260722	21.23	21.35	20.83	20.93	1961500	20.93	down	down	correct
PEP.US	PepsiCo Inc	20260722	136.36	136.36	134.72	135.65	6198700	135.65	down	down	correct
PERI.US	Perion Network Ltd	20260722	9.49	9.58	9.18	9.26	248500	9.26	down	down	correct
PESI.US	Perma	20260722	16.55	16.99	16.44	16.7	374397	16.7	up	up	correct
PETS.US	PetMed Express Inc	20260722	1.97	1.985	1.95	1.96	32859	1.96	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260722	0.69	0.7699	0.6405	0.6926	33205	0.6926	up	up	correct
PETZ.US	TDH Holdings Inc	20260722	1.14	1.2	1.1	1.2	2800	1.2	up	up	correct
PFALX.US	PFALX	20260722	6.83	6.83	6.83	6.83	0	6.83
PFBC.US	Preferred Bank	20260722	107.63	108.85	103.83	104.89	284400	104.89	down	down	correct
PFFLX.US	PFFLX	20260722	6.83	6.83	6.83	6.83	0	6.83
PFG.US	Principal Financial Group Inc	20260722	109.42	109.99	108.12	108.25	1423000	108.25	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260722	68.83	68.87	66.73	67.69	42677	67.69	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260722	6.83	6.83	6.83	6.83	0	6.83
PFLT.US	PennantPark Floating Rate Capital Ltd	20260722	7.14	7.2	6.97	7	962900	7	down	down	correct
PFX.US	Phenixfin Corporation	20260722	43.0001	43.05	42.95	42.95	2157	42.95	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260722	23.91	23.91	23.91	23.91	200	23.91
PGC.US	Peapack	20260722	46.04	46.04	45.04	45.86	210891	45.86	down	down	correct
PGEN.US	Precigen Inc	20260722	5.375	5.51	5.245	5.32	3036662	5.32	down	down	correct
PGNY.US	Progyny Inc	20260722	32.67	32.7	31.035	31.35	969500	31.35	down	down	correct
PHAR.US	Pharming Group NV	20260722	13.279	13.4	12.74	12.96	2100	12.96	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260722	11.16	11.79	11.12	11.7	1424128	11.7	up	down	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20260722	1.12	1.13	1.06	1.06	248000	1.06	down	down	correct
PHUN.US	Phunware Inc	20260722	2.19	2.22	2.112	2.18	97100	2.18	down	down	correct
PHVS.US	Pharvaris N.V	20260722	34.66	34.86	34.04	34.36	283965	34.36	down	down	correct
PI.US	Impinj Inc	20260722	133.2	138.53	133.2	138.02	221000	138.02	up	up	correct
PIIVX.US	PIIVX	20260722	49.89	49.89	49.89	49.89	0	49.89
PINC.US	Premier Inc	20260722	49.9948	49.9948	49.9948	49.9948	6	49.9948
PKBK.US	Parke Bancorp Inc	20260722	32.57	33.4	31.86	32.41	86594	32.41	down	down	correct
PKOH.US	Park	20260722	38.95	39.69	38.59	38.59	55800	38.59	down	down	correct
PLAB.US	Photronics Inc	20260722	30.36	31.64	30.11	31.24	806200	31.24	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260722	10.8	10.81	9.91	10.21	1676400	10.21	down	down	correct
PLBC.US	Plumas Bancorp	20260722	61.43	61.63	60.19	61.01	95200	61.01	down	down	correct
PLBY.US	PLBY Group Inc	20260722	1.25	1.3	1.25	1.27	806881	1.27	up	up	correct
PLCE.US	The Children's Place Inc	20260722	2.67	2.78	2.63	2.72	210400	2.72	up	up	correct
PLMR.US	Palomar Holdings Inc	20260722	136.61	136.61	129.055	130.45	234900	130.45	down	down	correct
PLPC.US	Preformed Line Products Company	20260722	325.01	335.57	325.01	326.38	46900	326.38	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260722	1.09	1.115	1.05	1.1	1549928	1.1	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260722	30.43	33.8699	29.71	32.76	592550	32.76	up	up	correct
PLTK.US	Playtika Holding Corp	20260722	4.07	4.146	3.8	3.82	1202600	3.82	down	down	correct
PLUG.US	Plug Power Inc	20260722	2.24	2.335	2.22	2.23	27627539	2.23	down	down	correct
PLUS.US	ePlus inc	20260722	88.81	89.84	85.96	87.61	244000	87.61	down	up	incorrect
PLXS.US	Plexus Corp	20260722	255.86	262.1	255.86	259.28	201600	259.28	up	up	correct
PMAAX.US	PMAAX	20260722	10.07	10.07	10.07	10.07	0	10.07
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260722	0.619	0.626	0.58	0.61	113200	0.61	down	down	correct
PMFLX.US	PMFLX	20260722	10.07	10.07	10.07	10.07	0	10.07
PMT.US	PC	20260722	18.05	18.05	17.89	17.8999	15073	17.8999	down	up	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20260722	19.97	20.08	19.345	19.71	24600	19.71	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260722	1.31	1.36	1.29	1.33	97469	1.33	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260722	1.18	1.18	1.15	1.15	117800	1.15	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260722	97.34	97.65	96.3	97.36	1304910	97.36	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260722	3.34	3.35	3.26	3.26	540600	3.26	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260722	192.74	198.56	190.53	193.4	85600	193.4	up	up	correct
PNTG.US	The Pennant Group Inc	20260722	41.47	41.615	40.06	40.45	229100	40.45	down	down	correct
PODD.US	Insulet Corporation	20260722	165.7	165.7	157.44	158.93	1376500	158.93	down	down	correct
POLA.US	Polar Power Inc	20260722	1.54	1.6	1.51	1.522	18303	1.522	down	down	correct
POOL.US	Pool Corporation	20260722	196.72	200	194.24	196.19	1175300	196.19	down	down	correct
POW.US	Powered Brands	20260722	27.3	27.935	27.29	27.63	68800	27.63	up	up	correct
POWI.US	Power Integrations Inc	20260722	72.54	74.42	71.8	72.49	507100	72.49	down	down	correct
POWL.US	Powell Industries Inc	20260722	237.52	245.84	236.24	240.68	407800	240.68	up	down	incorrect
POWW.US	AMMO Inc	20260722	2.23	2.26	2.18	2.23	447800	2.23
POWWP.US	AMMO Inc	20260722	24.35	24.425	24.35	24.4	1600	24.4	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20260722	1.41	1.42	1.33	1.33	33600	1.33	down	up	incorrect
PPC.US	Pilgrim's Pride Corporation	20260722	29	29.4	28.36	28.43	1146600	28.43	down	down	correct
PPIH.US	Perma	20260722	25.57	25.94	25.25	25.32	60800	25.32	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260722	3.28	3.35	3.1766	3.22	31888	3.22	down	down	correct
PPTA.US	Midas Gold Corp.	20260722	19.06	19.6	18.37	18.5	1239400	18.5	down	up	incorrect
PRAA.US	PRA Group Inc	20260722	17.36	17.42	16.67	16.9	340700	16.9	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260722	311.52	317.45	308.06	312.1	229400	312.1	up	up	correct
PRCH.US	Porch Group Inc	20260722	13.175	13.22	12.165	12.19	1358487	12.19	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260722	18.5	18.53	17.625	17.7	1138190	17.7	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260722	30.58	30.62	28.96	29.41	952700	29.41	down	down	correct
PRFX.US	PainReform Ltd	20260722	1.2	1.23	1.16	1.2	286896	1.2
PRGS.US	Progress Software Corporation	20260722	39.81	39.81	37.68	37.91	395400	37.91	down	down	correct
PRIM.US	Primoris Services Corporation	20260722	86.24	90.29	86.24	89.52	865000	89.52	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260722	48.95	48.95	48.95	48.95	0	48.95
PRLD.US	Prelude Therapeutics Incorporated	20260722	4.02	4.065	3.896	3.925	171100	3.925	down	down	correct
PRLVX.US	PRLVX	20260722	47.95	47.95	47.95	47.95	0	47.95
PROF.US	Profound Medical Corp	20260722	6.87	7.05	6.83	6.99	23300	6.99	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260722	17.23	17.28	17.05	17.21	3700	17.21	down	down	correct
PRPH.US	ProPhase Labs Inc	20260722	0.0698	0.0698	0.06	0.06	149417	0.06	down	down	correct
PRPL.US	Purple Innovation Inc	20260722	6.41	6.98	6.2621	6.82	34783	6.82	up	up	correct
PRPO.US	Precipio Inc	20260722	24.5	24.75	22.57	23.48	254900	23.48	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20260722	1.87	1.9	1.79	1.81	824683	1.81	down	down	correct
PRTA.US	Prothena Corporation plc	20260722	8.69	8.79	8.43	8.44	542549	8.44	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260722	6.52	6.55	6.365	6.44	260500	6.44	down	down	correct
PRTS.US	CarParts.com Inc	20260722	4.85	4.88	4.42	4.42	41279	4.42	down	down	correct
PRVA.US	Privia Health Group Inc	20260722	26.3	27.13	25.21	25.37	957206	25.37	down	down	correct
PSA.US	PQ	20260722	15.09	15.12	15.09	15.12	1958	15.12	up	up	correct
PSEC.US	Prospect Capital Corporation	20260722	2.16	2.18	2.11	2.13	5835000	2.13	down	down	correct
PSHG.US	Performance Shipping Inc	20260722	1.79	1.79	1.74	1.77	10300	1.77	down	down	correct
PSMT.US	PriceSmart Inc	20260722	186.49	189.32	185.82	186.15	215200	186.15	down	up	incorrect
PSNL.US	Personalis Inc	20260722	13.34	13.41	12.435	12.47	4045000	12.47	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260722	17.37	17.37	17.37	17.37	0	17.37
PSTV.US	Plus Therapeutics Inc	20260722	3.9	3.925	3.77	3.82	57632	3.82	down	down	correct
PTC.US	PTC Inc	20260722	121.85	122.15	111.93	113.11	2206200	113.11	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260722	77.58	79.53	77.22	78.4	583900	78.4	up	up	correct
PTEN.US	Patterson	20260722	10.738	10.87	10.56	10.72	8405122	10.72	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260722	139.45	139.45	134.42	135.44	710400	135.44	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260722	0.216	0.216	0.216	0.216	0	0.216
PTLO.US	Portillo's Inc. Class A Common Stock	20260722	4.54	4.54	4.365	4.47	848700	4.47	down	down	correct
PTON.US	Peloton Interactive Inc	20260722	6.34	6.35	6.2	6.26	6711800	6.26	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20260722	0.004	0.004	0.004	0.004	22	0.004
PUBM.US	PubMatic Inc	20260722	12.95	13.065	12.47	12.65	541000	12.65	down	down	correct
PUCK.US	Goal Acquisitions Corp	20260722	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260722	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260722	1.625	1.7	1.625	1.69	3600	1.69	up	up	correct
PWP.US	Perella Weinberg Partners	20260722	15.7	15.935	15.13	15.13	1302800	15.13	down	down	correct
PXLW.US	Pixelworks Inc	20260722	5.9	6.2	5.9	6.08	34700	6.08	up	up	correct
PXS.US	Pyxis Tankers Inc	20260722	4.504	4.579	4.415	4.485	23000	4.485	down	down	correct
PYPD.US	PolyPid Ltd	20260722	3.69	4.04	3.65	4	439200	4	up	up	correct
PYPL.US	PayPal Holdings Inc	20260722	55.98	56.38	55.235	55.51	11187002	55.51	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260722	2.24	2.56	2.125	2.53	3025900	2.53	up	down	incorrect
PZZA.US	Papa John's International Inc	20260722	32.34	32.87	31.74	31.95	781300	31.95	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260722	170.71	178.65	170.595	175.63	7777610	175.63	up	up	correct
QCRH.US	QCR Holdings Inc	20260722	97.26	97.26	95.54	96.29	125932	96.29	down	down	correct
QDEL.US	Quidel Corporation	20260722	16.54	16.98	16.02	16.68	1257035	16.68	up	up	correct
QFIN.US	360 DigiTech Inc	20260722	13.11	13.21	13.035	13.18	515260	13.18	up	down	incorrect
QH.US	Quhuo Limited	20260722	5.07	5.36	3.9	5.31	152700	5.31	up	up	correct
QLYS.US	Qualys Inc	20260722	145.15	147.49	138.76	140.23	699400	140.23	down	down	correct
QMCO.US	Quantum Corporation	20260722	11.29	12.24	11.27	11.66	654200	11.66	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260722	4.25	4.5	4.17	4.375	8300	4.375	up	up	correct
QNST.US	QuinStreet Inc	20260722	16.23	16.3149	15.51	15.63	853555	15.63	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260722	30.07	30.3	29.96	30.09	64800	30.09	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260722	1.27	1.3	1.25	1.25	8752	1.25	down	down	correct
QRVO.US	Qorvo Inc	20260722	88.19	90.41	88.19	89.48	755700	89.48	up	up	correct
QSI.US	Quantum	20260722	0.81	0.845	0.8	0.8	2843600	0.8	down	down	correct
QTRX.US	Quanterix Corporation	20260722	3.94	4.03	3.81	3.84	408600	3.84	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260722	8.195	8.255	7.795	7.91	8273000	7.91	down	down	correct
QUIK.US	QuickLogic Corporation	20260722	13.72	14.42	13.72	13.79	188102	13.79	up	up	correct
QURE.US	uniQure N.V	20260722	39.8	40.86	39.385	40.38	1054000	40.38	up	up	correct
RAIL.US	FreightCar America Inc	20260722	7.77	8.21	7.76	8.16	183200	8.16	up	down	incorrect
RAIN.US	Rain Therapeutics Inc	20260722	1.71	1.82	1.61	1.77	12400	1.77	up	up	correct
RAM.US	Aries I Acquisition Corp	20260722	13.72	14.9	13.6	14.42	9903300	14.42	up	up	correct
RAND.US	Rand Capital Corporation	20260722	10.05	10.05	10.05	10.05	309	10.05
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260722	0.715	0.92	0.6851	0.8967	6333087	0.8967	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260722	28.62	28.86	27.5	27.645	1546500	27.645	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260722	3.23	3.27	3.19	3.26	17236	3.26	up	up	correct
RBB.US	RBB Bancorp	20260722	26.39	26.825	25.48	26.45	240293	26.45	up	up	correct
RBBN.US	Ribbon Communications Inc	20260722	2.24	2.27	2.145	2.16	630921	2.16	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260722	91.48	91.88	89.83	90.61	63663	90.61	down	down	correct
RBCN.US	Rubicon Technology Inc	20260722	5.8	5.8	5.8	5.8	77	5.8
RBKB.US	Rhinebeck Bancorp Inc	20260722	11	12.2	11	12.04	1362229	12.04	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260722	8.17	8.56	7.78	7.83	12963400	7.83	down	up	incorrect
RCEL.US	AVITA Medical Inc	20260722	5.06	5.22	4.79	4.94	307900	4.94	down	up	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20260722	8.75	8.75	8.75	8.75	0	8.75
RCICX.US	Resource Credit Income Fund Class C	20260722	8.89	8.89	8.89	8.89	0	8.89
RCIIX.US	Resource Credit Income Fund Class I Shar	20260722	8.74	8.74	8.74	8.74	0	8.74
RCILX.US	RCILX	20260722	8.76	8.76	8.76	8.76	0	8.76
RCIWX.US	Resource Credit Income Fund Class W Shar	20260722	8.74	8.74	8.74	8.74	0	8.74
RCKT.US	Rocket Pharmaceuticals Inc	20260722	3.41	3.46	3.29	3.3	1373300	3.3	down	down	correct
RCKY.US	Rocky Brands Inc	20260722	40.86	41.5	40.07	41.22	34548	41.22	up	up	correct
RCMT.US	RCM Technologies Inc	20260722	27.76	27.8	27.26	27.5	17900	27.5	down	down	correct
RCON.US	Recon Technology Ltd	20260722	0.37	0.45	0.37	0.43	682700	0.43	up	up	correct
RDCM.US	RADCOM Ltd	20260722	13.5	13.5	12.93	13	133900	13	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260722	0.71	0.72	0.685	0.685	26900	0.685	down	down	correct
RDI.US	Reading International Inc	20260722	1.49	1.51	1.43	1.47	84900	1.47	down	down	correct
RDIB.US	Reading International Inc	20260722	9	9.45	8.375	8.82	31465	8.82	down	down	correct
RDNT.US	RadNet Inc	20260722	61.27	62.39	59.2	59.22	525900	59.22	down	down	correct
RDVT.US	Red Violet Inc	20260722	65.64	66.29	62.581	63.31	221900	63.31	down	down	correct
RDWR.US	Radware Ltd	20260722	30.01	30.01	29.17	29.47	167200	29.47	down	down	correct
REAL.US	The RealReal Inc	20260722	11.95	11.95	11.215	11.37	2961900	11.37	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260722	2.02	2.02	1.87	1.88	4022324	1.88	down	down	correct
REED.US	Reed's Inc	20260722	0.91	1	0.88	0.93	10700	0.93	up	up	correct
REFR.US	Research Frontiers Incorporated	20260722	0.51	0.52	0.48	0.49	33500	0.49	down	down	correct
REG.US	Regency Centers Corporation	20260722	82.41	82.77	81.79	82.22	1152200	82.22	down	up	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20260722	676.43	676.8	648.9	651.18	872200	651.18	down	down	correct
REKR.US	Rekor Systems Inc	20260722	0.629	0.635	0.6	0.615	695600	0.615	down	down	correct
RELL.US	Richardson Electronics Ltd	20260722	17.15	18.31	16.7	18.01	509245	18.01	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260722	23.69	23.77	22.95	23.11	2134000	23.11	down	down	correct
REPL.US	Replimune Group Inc	20260722	10.97	11.235	10.685	10.75	1626000	10.75	down	down	correct
RETO.US	ReTo Eco	20260722	2.78	2.965	2.78	2.81	8487	2.81	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260722	25.99	26.14	25.85	25.98	767200	25.98	down	down	correct
RFIL.US	RF Industries Ltd	20260722	13.3	13.7946	13.09	13.1	268792	13.1	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260722	6	6.2	5.56	5.98	285800	5.98	down	down	correct
RGCO.US	RGC Resources Inc	20260722	23.1	23.66	23.02	23.07	12004	23.07	down	up	incorrect
RGEN.US	Repligen Corporation	20260722	131.76	142.48	131.17	140.09	2685500	140.09	up	down	incorrect
RGLD.US	Royal Gold Inc	20260722	197.56	204.07	197.56	201.26	637100	201.26	up	up	correct
RGNX.US	REGENXBIO Inc	20260722	10.08	10.5	10.011	10.2	1153400	10.2	up	up	correct
RGP.US	Resources Connection Inc	20260722	4.66	4.72	4.48	4.61	672489	4.61	down	down	correct
RIBT.US	RiceBran Technologies	20260722	0.0002	0.0002	0.0002	0.0002	0	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260722	26.25	26.62	26.25	26.49	32500	26.49	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260722	38.6	38.9	37.5	37.8	331743	37.8	down	up	incorrect
RILY.US	B. Riley Financial Inc	20260722	7.06	7.35	7.01	7.08	407400	7.08	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20260722	24.79	24.8	24.76	24.761	3900	24.761	down	down	correct
RILYP.US	B. Riley Financial Inc	20260722	13.83	13.83	13.605	13.61	6000	13.61	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260722	20.16	20.16	20	20.02	7300	20.02	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260722	18.87	19.16	18.7501	19.05	16477	19.05	up	up	correct
RIOT.US	Riot Blockchain Inc	20260722	20.96	23.645	20.81	23.38	28117000	23.38	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260722	17.59	17.94	16.99	17.18	21196730	17.18	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260722	0.665	0.68	0.621	0.65	14800	0.65	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260722	70.49	72.94	69.25	69.75	21031400	69.75	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260722	19.18	19.51	18.85	19.27	1321100	19.27	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20260722	5.21	5.25	4.95	5	1548689	5	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260722	16.93	16.93	16.49	16.62	35500	16.62	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260722	15.3	15.63	15.185	15.28	62800	15.28	down	down	correct
RMBS.US	Rambus Inc	20260722	103.08	106.61	102.5	103.83	2335100	103.83	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260722	0.97	0.99	0.95	0.99	31000	0.99	up	up	correct
RMNI.US	Rimini Street Inc	20260722	4.6	4.6	4.285	4.35	312486	4.35	down	down	correct
RMR.US	The RMR Group Inc	20260722	20.17	20.34	19.91	20.12	145600	20.12	down	down	correct
RMTI.US	Rockwell Medical Inc	20260722	6.32	6.55	6.32	6.43	21747	6.43	up	up	correct
RNA.US	Avidity Biosciences Inc	20260722	12.28	12.35	12.09	12.17	99941	12.17	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260722	8.531	8.965	8.04	8.4	708	8.4	down	down	correct
RNST.US	Renasant Corporation	20260722	43.54	43.615	43.08	43.38	495730	43.38	down	up	incorrect
RNW.US	Renew Energy Global PLC	20260722	6.22	6.29	6.185	6.22	673400	6.22
RNWWW.US	ReNew Energy Global plc Warrant	20260722	0.002	0.003	0.002	0.003	138200	0.003	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260722	0.86	0.888	0.86	0.866	98900	0.866	up	up	correct
ROAD.US	Construction Partners Inc	20260722	103.05	105.75	102.36	104.24	908100	104.24	up	up	correct
ROCK.US	Gibraltar Industries Inc	20260722	43.95	44.78	43.38	44.46	223500	44.46	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260722	34.65	35.13	34.55	34.91	3399400	34.91	up	up	correct
ROKU.US	Roku Inc	20260722	143.85	144.39	143.08	143.08	1818919	143.08	down	down	correct
ROOT.US	Root Inc	20260722	59.36	59.66	57.78	58.68	171800	58.68	down	down	correct
ROST.US	Ross Stores Inc	20260722	237.65	239.04	235.84	238.21	1747582	238.21	up	up	correct
RPAY.US	Repay Holdings Corporation	20260722	3.75	3.75	3.62	3.66	344500	3.66	down	up	incorrect
RPD.US	Rapid7 Inc	20260722	10.68	11.025	9.591	9.91	2868400	9.91	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260722	2.08	2.15	2.03	2.06	115900	2.06	down	down	correct
RPRX.US	Royalty Pharma plc	20260722	58.45	58.77	58.1	58.72	2618900	58.72	up	up	correct
RRBI.US	Red River Bancshares Inc	20260722	97.22	97.64	95.51	96.65	90400	96.65	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260722	7.18	7.315	6.9	7.07	160930	7.07	down	down	correct
RRR.US	Red Rock Resorts Inc	20260722	64.08	64.235	62.62	63.89	489600	63.89	down	down	correct
RSSS.US	Research Solutions Inc	20260722	2.2	2.22	2.2	2.2	26370	2.2
RSVR.US	Reservoir Media Inc	20260722	10.21	10.27	10.16	10.26	34100	10.26	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260722	0.021	0.021	0.02	0.02	10300	0.02	down	down	correct
RUN.US	Sunrun Inc	20260722	11.28	11.59	10.91	10.95	8416100	10.95	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260722	76.26	77.25	75.66	76.35	354200	76.35	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260722	75.04	76.095	73.745	75.68	106370	75.68	up	up	correct
RVMD.US	Revolution Medicines Inc	20260722	180.66	185.4	180.11	183.03	888600	183.03	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260722	0.455	0.46	0.3913	0.42	19343	0.42	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20260722	5.25	5.3	5.22	5.29	81298	5.29	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260722	5.61	5.67	5.5	5.5	489100	5.5	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260722	3.04	3.07	2.97	2.98	15209100	2.98	down	up	incorrect
RXST.US	RxSight Inc. Common Stock	20260722	5.26	5.42	5.1	5.39	841893	5.39	up	up	correct
RXT.US	Rackspace Technology Inc	20260722	4.3	4.33	4.06	4.14	5847471	4.14	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260722	58.41	59.05	57.78	58.41	1866700	58.41
RYTM.US	Rhythm Pharmaceuticals Inc	20260722	105.83	105.925	103.16	103.97	414300	103.97	down	up	incorrect
RZLT.US	Rezolute Inc	20260722	5.03	5.11	4.9	5	854105	5	down	down	correct
SABR.US	Sabre Corporation	20260722	1.72	1.73	1.66	1.66	3799834	1.66	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260722	3.63	3.63	3.53	3.58	180000	3.58	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260722	0.0144	0.0155	0.0103	0.0111	10998	0.0111	down	down	correct
SAFT.US	Safety Insurance Group Inc	20260722	73.24	73.43	72	72.5	95700	72.5	down	down	correct
SAIA.US	Saia Inc	20260722	431.16	436.4	424.04	426.29	245000	426.29	down	down	correct
SALM.US	Salem Media Group Inc	20260722	0.96	0.9798	0.94	0.97	26750	0.97	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260722	9.82	10.21	9.66	10.09	132400	10.09	up	up	correct
SANA.US	Sana Biotechnology Inc	20260722	3.14	3.18	3.1	3.12	1756600	3.12	down	down	correct
SANM.US	Sanmina Corporation	20260722	213.06	223.51	213.01	217.36	659124	217.36	up	up	correct
SBAC.US	SBA Communications Corporation	20260722	178.7	180.9	177.33	178.02	812400	178.02	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20260722	33.63	33.63	33.1	33.38	746900	33.38	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260722	6.2	6.49	6.18	6.32	6433500	6.32	up	up	correct
SBFG.US	SB Financial Group Inc	20260722	27.36	27.37	26	26.35	19555	26.35	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20260722	13.915	13.915	13.48	13.84	497578	13.84	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20260722	26.57	26.95	26.57	26.77	698286	26.77	up	up	correct
SBNY.US	Signature Bank	20260722	0.16	0.44	0.16	0.43	5200	0.43	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260722	22.37	22.55	21.71	21.98	5956500	21.98	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20260722	34.72	34.81	33.99	34.23	109500	34.23	down	down	correct
SBUX.US	Starbucks Corporation	20260722	104.03	105.72	102.91	103.98	5599800	103.98	down	down	correct
SCHL.US	Scholastic Corporation	20260722	46.9	47.035	45.66	46.36	261458	46.36	down	down	correct
SCKT.US	Socket Mobile Inc	20260722	0.49	0.5	0.48	0.48	37300	0.48	down	down	correct
SCOR.US	comScore Inc	20260722	7.51	7.87	7.1	7.87	18230	7.87	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260722	0.0005	0.0005	0.0005	0.0005	0	0.0005
SCSC.US	ScanSource Inc	20260722	55.14	55.84	54.21	54.82	191200	54.82	down	down	correct
SCYX.US	SCYNEXIS Inc	20260722	4.03	4.22	3.85	3.955	165865	3.955	down	down	correct
SDGR.US	Schrödinger Inc	20260722	15.19	15.19	14.65	15.03	650800	15.03	down	down	correct
SEAC.US	SeaChange International Inc	20260722	3.3	3.3	3.3	3.3	0	3.3
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260722	7.02	7.32	6.85	7	85200	7	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20260722	0.026	0.026	0.026	0.026	2100	0.026
SEDG.US	SolarEdge Technologies Inc	20260722	49.22	50.305	47.8	47.88	1236000	47.88	down	down	correct
SEED.US	Origin Agritech Limited	20260722	1.01	1.02	1.01	1.01	2300	1.01
SEER.US	Seer Inc	20260722	2.09	2.095	2.045	2.07	201196	2.07	down	down	correct
SEIC.US	SEI Investments Company	20260722	97.65	98.88	97.13	98.75	815500	98.75	up	up	correct
SELF.US	Global Self Storage Inc	20260722	5.15	5.16	5.07	5.07	11900	5.07	down	down	correct
SENEA.US	Seneca Foods Corporation	20260722	163.28	168.27	163.18	165	131000	165	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20260722	166.24	166.24	166.24	166.24	300	166.24
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260722	2.26	2.3	2.06	2.08	23600	2.08	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20260722	43.75	45.32	43.75	45.16	11392	45.16	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260722	87.66	87.66	85.38	86.61	281500	86.61	down	down	correct
SFIX.US	Stitch Fix Inc	20260722	3.84	3.879	3.69	3.75	1154842	3.75	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260722	75.58	75.89	71.93	73.94	1829600	73.94	down	down	correct
SFNC.US	Simmons First National Corporation	20260722	22.84	23.15	22.7	23.11	2210655	23.11	up	up	correct
SFST.US	Southern First Bancshares Inc	20260722	61.35	61.44	59.48	60.34	116900	60.34	down	down	correct
SGA.US	Saga Communications Inc	20260722	8.77	8.8	8.28	8.535	76868	8.535	down	down	correct
SGC.US	Superior Group of Companies Inc	20260722	13.02	13.12	12.7	12.95	35000	12.95	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260722	4.89	5.055	4.72	5.03	403400	5.03	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260722	10.65	10.99	10.13	10.16	2385300	10.16	down	down	correct
SGRP.US	SPAR Group Inc	20260722	0.51	0.53	0.27	0.29	4075700	0.29	down	up	incorrect
SGRY.US	Surgery Partners Inc	20260722	16.2	16.39	15.13	15.15	1499700	15.15	down	down	correct
SHBI.US	Shore Bancshares Inc	20260722	23.07	23.24	22.38	22.87	202673	22.87	down	down	correct
SHC.US	Sotera Health Company	20260722	17.37	17.57	17.19	17.29	2598100	17.29	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20260722	11.69	11.8	11.53	11.76	379500	11.76	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20260722	15.25	15.39	15.06	15.27	143200	15.27	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20260722	9.98	10.525	9.97	10.43	4773100	10.43	up	up	correct
SHO.US	PI	20260722	21.506	21.53	21.506	21.53	739	21.53	up	up	correct
SHOO.US	Steven Madden Ltd	20260722	43.4	44.03	43.12	43.51	641300	43.51	up	up	correct
SIBN.US	SI	20260722	17.02	17.29	16.59	16.71	408081	16.71	down	down	correct
SIEB.US	Siebert Financial Corp	20260722	1.66	1.66	1.65	1.65	16438	1.65	down	down	correct
SIFY.US	Sify Technologies Limited	20260722	14.53	14.81	14.45	14.6	32000	14.6	up	up	correct
SIGA.US	SIGA Technologies Inc	20260722	3.57	3.59	3.36	3.39	470700	3.39	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260722	98.46	98.56	95.85	96.08	503644	96.08	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260722	15.81	15.92	15.81	15.875	7300	15.875	up	up	correct
SILC.US	Silicom Ltd	20260722	45.57	47.8	43.44	44.28	106600	44.28	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260722	274.64	291.41	267.78	281.68	466481	281.68	up	up	correct
SINT.US	Sintx Technologies Inc	20260722	1.59	1.59	1.557	1.56	11300	1.56	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260722	30.4	30.58	29.72	29.83	3392900	29.83	down	down	correct
SISI.US	Shineco Inc	20260722	0.002	0.002	0.002	0.002	0	0.002
SITM.US	SiTime Corporation	20260722	572	597.25	570.955	590.67	340500	590.67	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260722	0.7	0.73	0.69	0.69	42900	0.69	down	down	correct
SKIN.US	The Beauty Health Company	20260722	0.77	0.812	0.755	0.755	484700	0.755	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260722	1.33	1.39	1.26	1.39	50800	1.39	up	up	correct
SKYT.US	SkyWater Technology Inc	20260722	30.74	31.24	30.6	30.85	542670	30.85	up	up	correct
SKYW.US	SkyWest Inc	20260722	94.86	96.44	94.58	95.7	754400	95.7	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260722	217.94	217.94	217.01	217.17	365200	217.17	down	down	correct
SLDB.US	Solid Biosciences Inc	20260722	8.39	8.43	8.07	8.1	964873	8.1	down	down	correct
SLGL.US	Sol	20260722	91.7	93.74	83.62	84.3	43300	84.3	down	down	correct
SLGN.US	Silgan Holdings Inc	20260722	45.92	46.25	45.37	45.53	1878500	45.53	down	down	correct
SLM.US	SLM Corporation	20260722	25	25.35	24.93	25.22	1796100	25.22	up	up	correct
SLMBP.US	SLM Corporation	20260722	74.25	74.25	74.25	74.25	0	74.25
SLN.US	Silence Therapeutics plc	20260722	10.75	11.9	10.6	11.83	847510	11.83	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260722	3.54	4.86	3.54	4.71	431285	4.71	up	up	correct
SLNH.US	Soluna Holdings Inc	20260722	1.33	1.41	1.3	1.3	10261400	1.3	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260722	9.83	10	9.75	9.995	5047	9.995	up	up	correct
SLP.US	Simulations Plus Inc	20260722	18.23	18.25	18.22	18.25	1066345	18.25	up	up	correct
SLRC.US	SLR Investment Corp	20260722	13.26	13.37	13.09	13.14	616100	13.14	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20260722	12.47	12.6	11.84	12.08	5340400	12.08	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260722	76.06	76.17	74.92	75.41	71300	75.41	down	up	incorrect
SMBK.US	SmartFinancial Inc	20260722	48.93	48.93	47.79	48.5	116300	48.5	down	down	correct
SMCI.US	Super Micro Computer Inc	20260722	28.89	32.28	28.5	30.56	163015100	30.56	up	up	correct
SMID.US	Smith	20260722	29.48	30.43	29.48	30.11	11900	30.11	up	up	correct
SMIT.US	Schmitt Industries Inc	20260722	0.0331	0.0331	0.0331	0.0331	0	0.0331
SMMT.US	Summit Therapeutics Inc	20260722	15.18	15.705	14.65	14.74	4255900	14.74	down	down	correct
SMPL.US	The Simply Good Foods Company	20260722	11.2	11.22	10.48	10.53	2677400	10.53	down	down	correct
SMSI.US	Smith Micro Software Inc	20260722	2.6	2.63	2.53	2.6	11000	2.6
SMTC.US	Semtech Corporation	20260722	133.07	139.99	133.07	136.93	1218589	136.93	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20260722	25.63	25.99	25.24	25.54	43900	25.54	down	up	incorrect
SNAX.US	Stryve Foods Inc	20260722	0.001	0.001	0.001	0.001	0	0.001
SNBR.US	Sleep Number Corporation	20260722	0.0278	0.0307	0.026	0.0299	991451	0.0299	up	down	incorrect
SND.US	Smart Sand Inc	20260722	4.98	5.055	4.79	4.82	236292	4.82	down	down	correct
SNDL.US	Sundial Growers Inc	20260722	1.28	1.29	1.24	1.27	1534800	1.27	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260722	22.44	22.745	21.831	22.05	1059700	22.05	down	down	correct
SNES.US	SenesTech Inc	20260722	1.4	1.4	1.337	1.38	53900	1.38	down	down	correct
SNEX.US	StoneX Group Inc	20260722	74.11	75.43	73.5	74.02	1199740	74.02	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20260722	9.46	9.46	9.26	9.39	29925	9.39	down	down	correct
SNGX.US	Soligenix Inc	20260722	0.364	0.3699	0.3505	0.3625	303409	0.3625	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260722	1.17	1.18	1.16	1.16	21100	1.16	down	up	incorrect
SNPS.US	Synopsys Inc	20260722	388.62	390.06	373.82	377.61	2573700	377.61	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260722	1.64	1.74	1.6	1.72	24723	1.72	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260722	2.35	2.86	2.01	2.13	4453700	2.13	down	down	correct
SNY.US	Sanofi	20260722	44.7	44.72	43.79	43.79	2827800	43.79	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260722	17.475	17.615	16.96	17.07	90299800	17.07	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260722	8.6	8.6	8.6	8.6	0	8.6
SOHON.US	Sotherly Hotels Inc	20260722	8.75	8.75	8.75	8.75	0	8.75
SOHOO.US	Sotherly Hotels Inc	20260722	3.28	3.28	3.28	3.28	0	3.28
SOHU.US	Sohu.com Limited	20260722	13	13.03	12.8	12.9	30000	12.9	down	down	correct
SONM.US	Sonim Technologies Inc	20260722	3.14	3.2227	2.9523	3.14	3067	3.14
SONO.US	Sonos Inc	20260722	14.74	14.97	14.33	14.66	1414900	14.66	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260722	0.0002	0.0003	0.0001	0.0003	2830	0.0003	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260722	6.53	6.77	6.36	6.4	493686	6.4	down	down	correct
SOTK.US	Sono	20260722	5.4	5.8476	5.35	5.59	32983	5.59	up	up	correct
SPCB.US	SuperCom Ltd	20260722	11.19	11.4699	10.66	10.94	86738	10.94	down	down	correct
SPFI.US	South Plains Financial Inc	20260722	43.99	44.525	43.03	43.84	169400	43.84	down	down	correct
SPOK.US	Spok Holdings Inc	20260722	10.66	10.68	10.57	10.65	106718	10.65	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20260722	45.27	45.28	44.16	44.6	38300	44.6	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260722	1.38	1.41	1.25	1.27	1990400	1.27	down	down	correct
SPSC.US	SPS Commerce Inc	20260722	62.03	62.23	59.055	60.12	594766	60.12	down	down	correct
SPT.US	Sprout Social Inc	20260722	8.22	8.23	7.49	7.61	928343	7.61	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260722	1.17	1.19	1.15	1.15	140100	1.15	down	down	correct
SPWR.US	SunPower Corporation	20260722	0.66	0.731	0.57	0.584	4818600	0.584	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260722	2.29	2.3	2.29	2.3	1116	2.3	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260722	5.94	6.21	5.94	6.01	3800	6.01	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260722	14.48	14.65	14.21	14.28	2148500	14.28	down	down	correct
SRAX.US	SRAX Inc	20260722	0.0011	0.0011	0.0011	0.0011	0	0.0011
SRCE.US	1st Source Corporation	20260722	83.04	83.68	82.36	82.84	109200	82.84	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20260722	0.001	0.001	0.001	0.001	13181	0.001
SRPT.US	Sarepta Therapeutics Inc	20260722	16.2	16.37	15.81	15.82	2426900	15.82	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260722	61.24	61.24	61.24	61.24	0	61.24
SRRK.US	Scholar Rock Holding Corporation	20260722	50.43	50.53	47.275	48.3	1607900	48.3	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260722	3.04	3.06	2.95	3.04	31700	3.04
SRZN.US	Surrozen Inc. Common Stock	20260722	23.22	23.22	21.21	21.72	378200	21.72	down	down	correct
SSB.US	South State Corporation	20260722	102.54	102.54	101.34	102.19	725400	102.19	down	down	correct
SSBI.US	Summit State Bank	20260722	13.59	13.59	13.1001	13.2	214	13.2	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260722	0.0002	0.0002	0.0002	0.0002	4626	0.0002
SSNC.US	SS&C Technologies Holdings Inc	20260722	68.62	68.85	66.39	67.02	1576300	67.02	down	down	correct
SSP.US	The E.W. Scripps Company	20260722	3.23	3.26	3.07	3.17	380200	3.17	down	down	correct
SSRM.US	SSR Mining Inc	20260722	27.73	28.74	27.73	28.08	2570640	28.08	up	up	correct
SSTI.US	ShotSpotter Inc	20260722	8.34	8.38	8.145	8.28	91576	8.28	down	down	correct
SSYS.US	Stratasys Ltd	20260722	8.36	8.42	8.16	8.21	243398	8.21	down	down	correct
STAA.US	STAAR Surgical Company	20260722	24.27	25	23.33	24.71	876100	24.71	up	up	correct
STAB.US	Statera Biopharma Inc	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
STBA.US	S&T Bancorp Inc	20260722	49.67	49.83	49.17	49.6	304200	49.6	down	down	correct
STEP.US	StepStone Group Inc	20260722	42.82	43.4	40.715	41.11	1205700	41.11	down	down	correct
STGW.US	MDC Partners Inc	20260722	7.29	7.29	6.93	7.06	1236000	7.06	down	down	correct
STIM.US	Neuronetics Inc	20260722	1.88	1.94	1.835	1.93	824800	1.93	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20260722	1.8	1.8116	1.75	1.79	22114	1.79	down	down	correct
STLD.US	Steel Dynamics Inc	20260722	235.83	241.55	234.94	238.64	1291100	238.64	up	up	correct
STNE.US	StoneCo Ltd	20260722	11.31	11.43	11.095	11.36	3133194	11.36	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260722	28.57	29.23	27.96	28.96	416625	28.96	up	up	correct
STRA.US	Strategic Education Inc	20260722	75.65	76.11	72.91	73.94	291200	73.94	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260722	87.88	88.278	87.18	87.45	627400	87.45	down	down	correct
STRL.US	Sterling Construction Company Inc	20260722	674.48	724.98	674	719.34	485000	719.34	up	down	incorrect
STRO.US	Sutro Biopharma Inc	20260722	23	24.92	22.79	23.4	376034	23.4	up	up	correct
STRR.US	Star Equity Holdings Inc	20260722	10.96	10.96	10.56	10.56	3900	10.56	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260722	10.15	10.15	9.9818	9.9818	329	9.9818	down	down	correct
STRS.US	Stratus Properties Inc	20260722	20.3	20.63	19.52	19.79	81500	19.79	down	down	correct
STRT.US	Strattec Security Corporation	20260722	84.48	85.72	83.05	84.98	80853	84.98	up	down	incorrect
STTK.US	Shattuck Labs Inc	20260722	7.06	7.15	6.72	7.02	931400	7.02	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20260722	861.71	921.38	855.19	908.1	5263500	908.1	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260722	8.07	8.14	8.035	8.09	19400	8.09	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260722	47.87	48.13	46.79	46.94	430100	46.94	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20260722	0.3	0.3	0.255	0.262	1959600	0.262	down	down	correct
SVC.US	Service Properties Trust	20260722	8.86	8.86	8.38	8.54	1628916	8.54	down	down	correct
SVRA.US	Savara Inc	20260722	5.8	5.87	5.645	5.65	3405951	5.65	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260722	0.01	0.01	0.01	0.01	0	0.01
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260722	2.12	2.17	2.12	2.17	9900	2.17	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20260722	15.19	15.21	14.51	14.62	480000	14.62	down	down	correct
SWIM.US	Latham Group Inc	20260722	5.87	5.9	5.765	5.84	590300	5.84	down	up	incorrect
SWKS.US	Skyworks Solutions Inc	20260722	62.43	63.89	62.25	63.16	3315200	63.16	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260722	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260722	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260722	2.37	2.39	1.625	2.02	26499600	2.02	down	down	correct
SY.US	So	20260722	1.81	1.88	1.74	1.85	136100	1.85	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260722	80.95	81.43	79.76	80.31	179092	80.31	down	down	correct
SYBX.US	Synlogic Inc	20260722	0.711	0.711	0.711	0.711	4281	0.711
SYNA.US	Synaptics Incorporated	20260722	116.1	123.205	116.1	120.62	968201	120.62	up	up	correct
SYPR.US	Sypris Solutions Inc	20260722	1.93	1.96	1.83	1.88	19000	1.88	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260722	0.0001	0.0001	0.0001	0.0001	2864	0.0001
SZZLU.US	Sizzle Acquisition Corp. Unit	20260722	10.5	10.5	10.5	10.5	0	10.5
TACO.US	Del Taco Restaurants Inc	20260722	10.48	10.5	10.45	10.45	70700	10.45	down	down	correct
TACT.US	TransAct Technologies Incorporated	20260722	5.1	5.24	5	5.06	12400	5.06	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20260722	1.7	1.72	1.7	1.72	3401	1.72	up	up	correct
TAKMX.US	TAKMX	20260722	8.05	8.05	8.05	8.05	0	8.05
TALK.US	Talkspace Inc	20260722	5.21	5.225	5.21	5.21	1846900	5.21
TANH.US	Tantech Holdings Ltd	20260722	0.449	0.48	0.422	0.462	56200	0.462	up	up	correct
TAOP.US	Taoping Inc	20260722	1.31	1.31	1.22	1.22	11100	1.22	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20260722	4.07	4.1	4.01	4.08	437300	4.08	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260722	57.25	58.78	56.31	57.58	1283000	57.58	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260722	5.87	5.89	5.55	5.85	1972682	5.85	down	down	correct
TATT.US	TAT Technologies Ltd	20260722	40.71	42	40.71	41.45	117200	41.45	up	up	correct
TAYD.US	Taylor Devices Inc	20260722	56.5	58.25	54.02	55.255	42313	55.255	down	down	correct
TBBK.US	The Bancorp Inc	20260722	67.17	68.555	65.94	66.48	415886	66.48	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260722	5.095	5.1	4.821	4.92	2777300	4.92	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260722	21.87	22.05	21.81	21.92	50500	21.92	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260722	0.011	0.011	0.011	0.011	0	0.011
TBNK.US	Territorial Bancorp Inc	20260722	54.71	55.08	54.55	54.8	92300	54.8	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260722	16.85	16.885	16.81	16.81	690100	16.81	down	down	correct
TC.US	TuanChe ADR	20260722	1.71	2.53	1.66	2.01	1769400	2.01	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260722	104	104	101.95	102.91	544900	102.91	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260722	20.55	20.61	20.35	20.5	14800	20.5	down	down	correct
TCBK.US	TriCo Bancshares	20260722	59.83	60.045	59.24	59.49	488021	59.49	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260722	17.69	17.69	17.46	17.46	73	17.46	down	up	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260722	40.09	40.365	39.66	40.14	173900	40.14	up	down	incorrect
TCCO.US	Technical Communications Corporation	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260722	28.28	28.28	27.35	27.62	241276	27.62	down	down	correct
TCOM.US	Trip.com Group Limited	20260722	43.475	43.475	42.5	42.58	2423874	42.58	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20260722	17.4	17.41	17.36	17.36	19332	17.36	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260722	3.25	3.26	3.19	3.19	400501	3.19	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260722	0.94	0.957	0.9	0.9	496300	0.9	down	down	correct
TCX.US	Tucows Inc	20260722	9.76	9.88	9.31	9.39	123160	9.39	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260722	10.75	10.75	10.74	10.7401	1319	10.7401	down	down	correct
TDACU.US	Trident Acquisitions Corp	20260722	11.55	11.55	11.55	11.55	0	11.55
TDS.US	PV	20260722	18.96	18.96	18.8101	18.875	15937	18.875	down	down	correct
TDUP.US	ThredUp Inc	20260722	6.44	6.48	5.85	6.04	1879200	6.04	down	down	correct
TEAM.US	Atlassian Corporation Plc	20260722	90.54	90.6	84.71	85.4	3032091	85.4	down	down	correct
TECH.US	Bio	20260722	71.65	71.84	71.52	71.78	2667916	71.78	up	up	correct
TELA.US	TELA Bio Inc	20260722	0.72	0.736	0.72	0.733	10200	0.733	up	down	incorrect
TENB.US	Tenable Holdings Inc	20260722	34.17	35.2	31.91	32.83	5438000	32.83	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260722	15.92	16.26	14	14.79	1644600	14.79	down	down	correct
TER.US	Teradyne Inc	20260722	362.65	376.37	360.8	369.46	2143025	369.46	up	up	correct
TFC.US	PR	20260722	18.46	18.505	18.38	18.412	37536	18.412	down	down	correct
TFSL.US	TFS Financial Corporation	20260722	18.35	18.39	18.185	18.27	874992	18.27	down	down	correct
TGLS.US	Tecnoglass Inc	20260722	45.4	46.06	44.87	45.22	167600	45.22	down	down	correct
TGTX.US	TG Therapeutics Inc	20260722	53.52	53.83	52.6	52.68	1334700	52.68	down	down	correct
TH.US	Target Hospitality Corp	20260722	16.69	16.9	16.5644	16.71	544147	16.71	up	up	correct
THFF.US	First Financial Corporation	20260722	76.5	76.8	75.05	75.37	133654	75.37	down	down	correct
THRM.US	Gentherm Incorporated	20260722	36.49	38.13	36.01	36.05	573238	36.05	down	down	correct
THRY.US	Thryv Holdings Inc	20260722	3.75	3.87	3.69	3.82	719800	3.82	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260722	98.9	100.75	97.86	97.86	1728300	97.86	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260722	4.79	5.065	4.75	5.02	4240658	5.02	up	up	correct
TIL.US	Instil Bio Inc	20260722	7.43	7.43	7.19	7.25	17997	7.25	down	down	correct
TILE.US	Interface Inc	20260722	32.82	33.63	32.65	32.73	285400	32.73	down	down	correct
TIPT.US	Tiptree Inc	20260722	17.84	18.08	17.74	17.85	228800	17.85	up	up	correct
TITN.US	Titan Machinery Inc	20260722	19.26	19.56	19.11	19.24	118100	19.24	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260722	5.28	5.4	5.04	5.24	100146	5.24	down	up	incorrect
TLF.US	Tandy Leather Factory Inc	20260722	2.4	2.41	2.38	2.41	2200	2.41	up	up	correct
TLRY.US	Tilray Inc	20260722	4.27	4.32	4.16	4.16	2820000	4.16	down	down	correct
TLS.US	Telos Corporation	20260722	4.46	4.55	4.355	4.48	435600	4.48	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260722	1.09	1.09	0.91	0.95	418800	0.95	down	down	correct
TMC.US	TMC the metals company Inc	20260722	4	4.06	3.89	3.93	2605098	3.93	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260722	4.21	4.21	3.93	3.97	452400	3.97	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260722	0.08	0.08	0.05	0.065	93700	0.065	down	down	correct
TMDX.US	TransMedics Group Inc	20260722	74.3	74.99	70.73	71.2	847000	71.2	down	down	correct
TMUS.US	T	20260722	194.83	195.1	189.58	190.94	4476300	190.94	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260722	17.55	17.55	16.78	16.91	1533793	16.91	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260722	28.19	28.69	27.92	28.1	1243800	28.1	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260722	11.38	11.55	10.56	10.59	551700	10.59	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260722	0.82	0.8284	0.7851	0.789	1371544	0.789	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260722	5.49	5.52	5.26	5.29	1613500	5.29	down	up	incorrect
TOIIW.US	The Oncology Institute Inc	20260722	0.0579	0.0579	0.046	0.046	200	0.046	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20260722	1.79	1.82	1.7	1.82	39836	1.82	up	up	correct
TOPS.US	Top Ships Inc	20260722	0.8	0.87	0.79	0.86	366600	0.86	up	up	correct
TOUR.US	Tuniu Corporation	20260722	5.27	5.33	5.27	5.3	1500	5.3	up	up	correct
TOWN.US	TowneBank	20260722	36.35	36.38	35.99	36.09	709356	36.09	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260722	0.983	0.989	0.949	0.951	87500	0.951	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260722	6.41	6.5	6.12	6.15	375900	6.15	down	down	correct
TREE.US	LendingTree Inc	20260722	43.32	44.24	40.88	41.39	152600	41.39	down	down	correct
TRIB.US	Trinity Biotech plc	20260722	0.36	0.36	0.36	0.36	43242	0.36
TRIN.US	Trinity Capital Inc	20260722	17.89	17.9753	17.58	17.595	769383	17.595	down	down	correct
TRIP.US	TripAdvisor Inc	20260722	13.97	13.97	13.6	13.84	1793900	13.84	down	down	correct
TRMB.US	Trimble Inc	20260722	51.64	51.64	49.61	50.1	2412600	50.1	down	down	correct
TRMD.US	TORM plc	20260722	30.25	30.29	29.44	29.48	415200	29.48	down	down	correct
TRMK.US	Trustmark Corporation	20260722	46.69	46.77	46.06	46.27	443955	46.27	down	down	correct
TRNS.US	Transcat Inc	20260722	87.35	88.95	87.115	88.07	59235	88.07	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260722	1.5	1.57	1.495	1.53	523745	1.53	up	up	correct
TROO.US	TROOPS Inc	20260722	2.06	2.29	2	2.09	408400	2.09	up	down	incorrect
TROW.US	T. Rowe Price Group Inc	20260722	116.94	117.79	115.64	116.01	1339900	116.01	down	down	correct
TRS.US	TriMas Corporation	20260722	40.39	40.74	39.79	39.98	323600	39.98	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260722	55.49	56.12	52.88	55.94	163000	55.94	up	up	correct
TRTN.US	PE	20260722	18.83	18.83	18.76	18.815	11475	18.815	down	down	correct
TRUP.US	Trupanion Inc	20260722	25.89	25.89	24.435	24.45	281816	24.45	down	down	correct
TRVG.US	trivago N.V	20260722	5.49	5.545	5.277	5.38	43300	5.38	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20260722	17.9	18.06	17.21	17.36	1296764	17.36	down	down	correct
TRVN.US	Trevena Inc	20260722	0.011	0.011	0.011	0.011	0	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260722	38.92	40.31	38.67	39.52	151600	39.52	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20260722	43	43.35	42.5001	43.35	35742	43.35	up	down	incorrect
TSCO.US	Tractor Supply Company	20260722	29.9	30.27	29.31	29.36	11812100	29.36	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260722	242.78	253.8399	242.7	249.53	1051870	249.53	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260722	5.61	5.715	5.55	5.66	1728847	5.66	up	up	correct
TSLA.US	Tesla Inc	20260722	375.53	380.17	372.9	374.01	30646100	374.01	down	down	correct
TTD.US	The Trade Desk Inc	20260722	18.46	18.5	17.43	17.58	12455400	17.58	down	down	correct
TTEC.US	TTEC Holdings Inc	20260722	2.05	2.07	1.94	1.97	516300	1.97	down	down	correct
TTEK.US	Tetra Tech Inc	20260722	30.8	31.14	30.67	30.98	2049400	30.98	up	up	correct
TTGT.US	TechTarget Inc	20260722	3.6	3.61	3.48	3.59	533400	3.59	down	up	incorrect
TTMI.US	TTM Technologies Inc	20260722	140.6	150.2	140.6	144.7	2102300	144.7	up	down	incorrect
TTOO.US	T2 Biosystems Inc	20260722	0.0009	0.0009	0.0009	0.0009	426	0.0009
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260722	2.85	2.95	2.85	2.86	1971	2.86	up	up	correct
TTWO.US	Take	20260722	236.24	236.5	232.57	233.58	1273800	233.58	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260722	2.8	2.86	2.79	2.84	108874	2.84	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260722	10.71	10.71	10.71	10.71	0	10.71
TVACW.US	Thayer Ventures Acquisition Corporation	20260722	0.497	0.6225	0.4965	0.6064	1393	0.6064	up	up	correct
TVTX.US	Travere Therapeutics Inc	20260722	55.29	56.44	55.29	56.26	920963	56.26	up	up	correct
TW.US	Tradeweb Markets Inc	20260722	98.45	100.65	98.115	98.85	1047400	98.85	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20260722	23	23.88	23	23.3	157700	23.3	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260722	10.2	10.2	10.2	10.2	0	10.2
TWST.US	Twist Bioscience Corporation	20260722	95.71	96.15	92.7	94.21	1089679	94.21	down	up	incorrect
TXG.US	10x Genomics Inc	20260722	46.59	47.85	45.96	47.05	2822554	47.05	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20260722	2.03	2.07	2.02	2.02	21100	2.02	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20260722	285.21	296.25	285.21	294.19	10747270	294.19	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260722	193.79	194.96	189.16	191.43	708411	191.43	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260722	32.27	32.27	30.545	30.59	470563	30.59	down	down	correct
TZOO.US	Travelzoo	20260722	10.43	10.48	10.19	10.23	84500	10.23	down	down	correct
UAL.US	United Airlines Holdings Inc	20260722	115.74	118.7	115.13	117.26	4099900	117.26	up	up	correct
UBCP.US	United Bancorp Inc	20260722	15.67	15.83	15.4	15.83	1500	15.83	up	up	correct
UBOH.US	United Bancshares Inc	20260722	37.16	37.16	37.16	37.16	0	37.16
UBSI.US	United Bankshares Inc	20260722	47.21	47.34	46.8	46.91	1222900	46.91	down	down	correct
UCL.US	uCloudlink Group Inc	20260722	0.88	0.9301	0.88	0.93	3088	0.93	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260722	100.33	105	100.33	101.46	816033	101.46	up	up	correct
UEIC.US	Universal Electronics Inc	20260722	4.53	4.645	4.53	4.57	20970	4.57	up	up	correct
UFCS.US	United Fire Group Inc	20260722	51.14	51.26	49.1201	49.56	200875	49.56	down	down	correct
UFPI.US	UFP Industries Inc	20260722	85.21	86.79	85.21	86.7	418300	86.7	up	up	correct
UFPT.US	UFP Technologies Inc	20260722	244.13	244.21	237.96	237.96	143000	237.96	down	down	correct
UG.US	United	20260722	7.9	8	7.78	7.95	8000	7.95	up	up	correct
UHAL.US	AMERCO	20260722	70.67	71.55	70.27	71.33	163100	71.33	up	up	correct
UK.US	Ucommune International Ltd	20260722	2.04	2.32	2	2.19	207771	2.19	up	up	correct
ULBI.US	Ultralife Corporation	20260722	5.41	5.56	5.4	5.445	15523	5.445	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20260722	6.04	6.15	5.895	5.95	3133200	5.95	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260722	15.53	16.64	15.53	16.06	63200	16.06	up	up	correct
ULTA.US	Ulta Beauty Inc	20260722	491.4	493.04	479.53	483.52	551900	483.52	down	down	correct
UMBF.US	UMB Financial Corporation	20260722	144.01	144.01	140.68	140.78	738900	140.78	down	down	correct
UNB.US	Union Bankshares Inc	20260722	25.12	25.23	24.63	24.81	4300	24.81	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260722	5.6	5.77	5.545	5.57	595000	5.57	down	down	correct
UNIT.US	Uniti Group Inc	20260722	11.08	11.25	11.045	11.13	1766700	11.13	up	up	correct
UNTY.US	Unity Bancorp Inc	20260722	57.43	57.75	56.6	57.4	125300	57.4	down	down	correct
UONE.US	Urban One Inc	20260722	5.28	5.28	4.98	4.98	2400	4.98	down	down	correct
UONEK.US	Urban One Inc	20260722	4.08	4.55	4.08	4.51	12500	4.51	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20260722	4.2	4.26	3.8	4.09	44639	4.09	down	down	correct
UPLD.US	Upland Software Inc	20260722	4.45	4.6	4.3	4.35	27200	4.35	down	down	correct
UPST.US	Upstart Holdings Inc	20260722	28.96	29.04	28.41	28.64	2537038	28.64	down	down	correct
UPWK.US	Upwork Inc	20260722	9.23	9.24	8.775	8.96	3457399	8.96	down	down	correct
URBN.US	Urban Outfitters Inc	20260722	73.61	74.13	72.23	73.71	1039200	73.71	up	up	correct
URGN.US	UroGen Pharma Ltd	20260722	43.46	43.76	42.04	42.06	486900	42.06	down	down	correct
UROY.US	Uranium Royalty Corp	20260722	2.92	3.08	2.895	3.03	4414200	3.03	up	up	correct
USAU.US	U.S. Gold Corp	20260722	14.31	14.7	13.91	14.06	345200	14.06	down	down	correct
USCB.US	US Century Bank	20260722	20.35	20.35	20.03	20.18	38400	20.18	down	down	correct
USEG.US	U.S. Energy Corp	20260722	1.38	1.42	1.34	1.36	1707648	1.36	down	up	incorrect
USIO.US	Usio Inc	20260722	2.02	2.13	1.97	2.02	141100	2.02
USLM.US	United States Lime & Minerals Inc	20260722	106.65	108.135	106.505	107.24	99772	107.24	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260722	14.12	14.12	14.12	14.12	0	14.12
UTHR.US	United Therapeutics Corporation	20260722	535.83	541.25	521.73	527.07	469800	527.07	down	down	correct
UTMD.US	Utah Medical Products Inc	20260722	68.8	70.87	68.24	69.19	53737	69.19	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260722	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260722	2.4	2.46	2.39	2.39	5700	2.39	down	down	correct
UVSP.US	Univest Financial Corporation	20260722	44.14	44.31	43.555	43.79	288588	43.79	down	down	correct
UXIN.US	Uxin Limited	20260722	1.54	1.59	1.53	1.53	79200	1.53	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260722	44.67	44.67	44.01	44.49	10458	44.49	down	down	correct
VALN.US	Valneva SE	20260722	4.97	4.98	4.87	4.9	10200	4.9	down	up	incorrect
VALU.US	Value Line Inc	20260722	39.31	39.31	36.5	37.42	5400	37.42	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260722	0.0002	0.0002	0.0002	0.0002	0	0.0002
VBNK.US	VersaBank Common Shares	20260722	20.855	20.855	19.92	20.21	136981	20.21	down	down	correct
VC.US	Visteon Corporation	20260722	103.93	105.87	102.86	103.16	410100	103.16	down	down	correct
VCEL.US	Vericel Corporation	20260722	46.03	46.39	44.56	44.56	383700	44.56	down	down	correct
VCMIX.US	Versus Capital Multi	20260722	23.43	23.43	23.43	23.43	0	23.43
VCNX.US	Vaccinex Inc	20260722	1.18	1.18	1.18	1.18	0	1.18
VCRRX.US	Versus Capital Real Assets Fund LLC	20260722	29.28	29.28	29.28	29.28	0	29.28
VCTR.US	Victory Capital Holdings Inc	20260722	97.55	99.22	95.585	96.01	417273	96.01	down	down	correct
VCYT.US	Veracyte Inc	20260722	58.85	59.55	57.5	58.01	610100	58.01	down	down	correct
VECO.US	Veeco Instruments Inc	20260722	53.01	55.94	52.99	54.6	461900	54.6	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260722	24.15	24.925	18.301	18.56	458400	18.56	down	down	correct
VELO.US	Velocity Acquisition Corp	20260722	10.9	11.68	10.41	10.51	1478300	10.51	down	down	correct
VEON.US	VEON Ltd	20260722	53.09	53.95	52.68	53.175	83648	53.175	up	up	correct
VERA.US	Vera Therapeutics Inc	20260722	36.85	37.44	36.04	36.055	1124645	36.055	down	down	correct
VERB.US	Verb Technology Company Inc	20260722	3.52	3.57	3.34	3.41	202136	3.41	down	down	correct
VERI.US	Veritone Inc	20260722	1.12	1.185	1.09	1.13	2958934	1.13	up	up	correct
VERU.US	Veru Inc	20260722	2.32	2.35	2.24	2.26	306511	2.26	down	down	correct
VERX.US	Vertex Inc	20260722	12.17	12.19	11.01	11.05	2513000	11.05	down	down	correct
VFF.US	Village Farms International Inc	20260722	1.99	2.095	1.985	1.99	752670	1.99
VFLEX.US	VFLEX	20260722	27.63	27.63	27.63	27.63	0	27.63
VG.US	Vonage Holdings Corp	20260722	14.4	14.95	14.27	14.82	22725400	14.82	up	up	correct
VIA.US	Via Renewables Inc	20260722	18.02	18.05	16.69	17.5	1132498	17.5	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20260722	41.51	43.28	41.3475	42.25	3309160	42.25	up	up	correct
VICR.US	Vicor Corporation	20260722	206	227.34	198	217.35	1373385	217.35	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20260722	0.0127	0.0127	0.0127	0.0127	1093	0.0127
VINP.US	Vinci Partners Investments Ltd	20260722	9.73	9.73	9.475	9.61	49444	9.61	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260722	0.78	0.8	0.77	0.77	78300	0.77	down	down	correct
VIR.US	Vir Biotechnology Inc	20260722	9.38	9.59	9.3	9.35	1451600	9.35	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260722	5.94	6.11	5.94	6.02	42200	6.02	up	up	correct
VIRT.US	Virtu Financial Inc	20260722	57.48	59.9	57.178	59.56	1153000	59.56	up	up	correct
VISL.US	Vislink Technologies Inc	20260722	2.87	2.89	2.87	2.89	600	2.89	up	up	correct
VITL.US	Vital Farms Inc	20260722	12.98	13.2825	12.51	13.13	2236929	13.13	up	up	correct
VIVE.US	Viveve Medical Inc	20260722	0.0002	0.0002	0.0002	0.0002	405	0.0002
VIVO.US	Meridian Bioscience Inc	20260722	3.95	4.17	3.81	3.9	522900	3.9	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260722	37.67	38.16	37.05	37.31	1347600	37.31	down	down	correct
VLGEA.US	Village Super Market Inc	20260722	43.46	44.02	42.88	43.48	43100	43.48	up	up	correct
VLY.US	Valley National Bancorp	20260722	14.68	14.7	14.46	14.52	8559876	14.52	down	down	correct
VLYPO.US	Valley National Bancorp	20260722	24.87	24.88	24.86	24.86	7100	24.86	down	down	correct
VLYPP.US	Valley National Bancorp	20260722	25.04	25.05	25	25.01	2900	25.01	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20260722	0.83	0.92	0.801	0.824	1876600	0.824	down	down	correct
VMD.US	Viemed Healthcare Inc	20260722	11.9	12.04	11.79	11.92	261600	11.92	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20260722	5.5	5.53	5.33	5.35	846100	5.35	down	up	incorrect
VNET.US	21Vianet Group Inc	20260722	7.67	7.98	7.67	7.82	2211000	7.82	up	up	correct
VNO.US	PO	20260722	14.65	14.65	14.565	14.565	6819	14.565	down	down	correct
VNOM.US	Viper Energy Partners LP	20260722	45.11	45.543	44.98	45.27	1017500	45.27	up	up	correct
VOD.US	Vodafone Group Plc	20260722	15.67	15.72	15.5	15.51	3680400	15.51	down	down	correct
VOR.US	Vor Biopharma Inc	20260722	20.02	20.39	18.87	19.51	1010000	19.51	down	down	correct
VRA.US	Vera Bradley Inc	20260722	3.78	3.88	3.78	3.85	90600	3.85	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260722	5.49	5.74	5.41	5.7	36692	5.7	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260722	18.94	19.385	18.73	19.17	2622800	19.17	up	up	correct
VREX.US	Varex Imaging Corporation	20260722	10.68	10.79	10.59	10.66	272800	10.66	down	down	correct
VRM.US	Vroom Inc	20260722	7.53	7.6	7.03	7.03	8000	7.03	down	down	correct
VRME.US	VerifyMe Inc	20260722	0.63	0.652	0.6128	0.64	35400	0.64	up	up	correct
VRNS.US	Varonis Systems Inc	20260722	46.24	46.41	44.98	45.33	1208500	45.33	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260722	0.0004	0.0004	0.0004	0.0004	0	0.0004
VRRM.US	Verra Mobility Corporation	20260722	4.12	4.19	3.942	4	2916687	4	down	down	correct
VRSK.US	Verisk Analytics Inc	20260722	197.69	197.94	192.01	192.28	1515700	192.28	down	down	correct
VRSN.US	VeriSign Inc	20260722	269.05	269.05	260.16	262.59	760200	262.59	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260722	163.4	165.73	163.4	164.18	87500	164.18	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260722	482.32	483.66	471.58	472.57	1289000	472.57	down	down	correct
VS.US	Versus Systems Inc	20260722	1.57	1.6	1.48	1.505	23152	1.505	down	down	correct
VSAT.US	Viasat Inc	20260722	73.46	76.23	73	74.37	1603000	74.37	up	up	correct
VSEC.US	VSE Corporation	20260722	199.88	204	194.41	197.08	427300	197.08	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20260722	5.44	5.44	5.44	5.44	0	5.44
VSLCX.US	Invesco Senior Loan Fund Class C	20260722	5.45	5.45	5.45	5.45	0	5.45
VSLYX.US	If Inv Snr Fnd Y	20260722	5.44	5.44	5.44	5.44	0	5.44
VSTM.US	Verastem Inc	20260722	6.01	6.11	5.75	5.89	1342900	5.89	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260722	0.237	0.238	0.23	0.2339	238272	0.2339	down	down	correct
VTRS.US	Viatris Inc	20260722	17.57	17.57	16.9	17.01	14626100	17.01	down	down	correct
VTSI.US	VirTra Inc	20260722	3.07	3.105	2.96	3.02	30768	3.02	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260722	32.85	32.99	31.2	31.67	59400	31.67	down	down	correct
VUZI.US	Vuzix Corporation	20260722	2.43	2.55	2.4	2.42	876700	2.42	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260722	0.41	0.416	0.404	0.404	125000	0.404	down	down	correct
VXRT.US	Vaxart Inc	20260722	0.52	0.52	0.46	0.48	346100	0.48	down	up	incorrect
VYGR.US	Voyager Therapeutics Inc	20260722	3.12	3.14	3.06	3.1	417300	3.1	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260722	0.8552	0.9099	0.85	0.8976	1210602	0.5068	up	up	correct
WABC.US	Westamerica Bancorporation	20260722	60.49	60.58	59.68	60.2	180200	60.2	down	down	correct
WAFD.US	Washington Federal Inc	20260722	37.04	37.04	36.48	36.74	595565	36.74	down	down	correct
WAFDP.US	Washington Federal Inc	20260722	16.5	16.5	16.45	16.49	7200	16.49	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260722	1.52	1.65	1.52	1.65	2600	1.65	up	up	correct
WAL.US	PA	20260722	24.16	24.18	24.1401	24.17	11078	24.17	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260722	1.79	1.86	1.76	1.77	205400	1.77	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20260722	0.04	0.04	0.037	0.04	9800	0.04
WASH.US	Washington Trust Bancorp Inc	20260722	38.135	39.06	37.86	38.41	273857	38.41	up	up	correct
WATT.US	Energous Corporation	20260722	16.03	16.34	15.35	15.41	95000	15.41	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260722	8.26	8.84	8.22	8.44	17000	8.44	up	up	correct
WB.US	Weibo Corporation	20260722	7.96	7.97	7.84	7.85	596700	7.85	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260722	33.69	33.69	32.04	32.25	1118000	32.25	down	down	correct
WDAY.US	Workday Inc	20260722	142.18	142.18	131.93	132.42	4279362	132.42	down	down	correct
WDC.US	Western Digital Corporation	20260722	525.74	564.43	525.02	556.67	5435000	556.67	up	up	correct
WDFC.US	WD	20260722	239.13	239.13	233.24	237.12	112100	237.12	down	up	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260722	0.34	0.34	0.34	0.34	0	0.34
WEN.US	The Wendy's Company	20260722	7.74	7.74	7.34	7.4	6743200	7.4	down	down	correct
WERN.US	Werner Enterprises Inc	20260722	47.01	47.28	45.73	45.82	967300	45.82	down	down	correct
WEYS.US	Weyco Group Inc	20260722	38.75	38.75	37.82	38.66	21600	38.66	down	down	correct
WFC.US	PD	20260722	16.45	16.54	16.45	16.46	46573	16.46	up	up	correct
WFCF.US	Where Food Comes From Inc	20260722	12.14	12.2	12.08	12.11	2100	12.11	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260722	16.71	16.71	16.71	16.71	0	16.71
WFRD.US	Weatherford International plc Ordinary Shares	20260722	87.69	91.68	86.9	87.11	2329600	87.11	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260722	6.36	6.44	6.32	6.41	36600	6.41	up	up	correct
WHLM.US	Wilhelmina International Inc	20260722	0.5	0.5	0.5	0.5	0	0.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260722	0.329	0.35	0.322	0.323	954400	0.323	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260722	37	37.65	36.2	37.6	5000	37.6	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260722	9.51	9.7	9.51	9.7	700	9.7	up	up	correct
WILC.US	G. Willi	20260722	32.5	32.5	29.55	30.16	6427	30.16	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260722	1.22	1.25	1.16	1.21	23300	1.21	down	down	correct
WINA.US	Winmark Corporation	20260722	355.54	361	350.34	351.97	52500	351.97	down	down	correct
WING.US	Wingstop Inc	20260722	135.49	139.96	133.63	138.12	1199800	138.12	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260722	0.01	0.01	0.01	0.01	0	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260722	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260722	11.32	11.32	11.32	11.32	0	11.32
WINVW.US	WinVest Acquisition Corp. Warrant	20260722	0.012	0.012	0.012	0.012	2000	0.012
WIX.US	Wix.com Ltd	20260722	51.46	51.46	48.3	48.66	1098144	48.66	down	down	correct
WKEY.US	WISeKey International Holding AG	20260722	6.72	6.874	6.52	6.63	14700	6.63	down	down	correct
WKHS.US	Workhorse Group Inc	20260722	2.76	2.82	2.686	2.79	67000	2.79	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260722	0.67	0.69	0.6	0.622	1204800	0.622	down	down	correct
WLDN.US	Willdan Group Inc	20260722	72.64	74.98	72.41	74.52	202500	74.52	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260722	64.48	66.93	64.48	66.32	206591	66.32	up	up	correct
WMG.US	Warner Music Group Corp	20260722	28.18	28.18	27.33	27.38	892100	27.38	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260722	14.54	14.67	13.89	14.34	55200	14.34	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260722	2.54	2.76	2.4	2.57	568500	2.57	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20260722	2.7	2.74	2.675	2.685	1381800	2.685	down	down	correct
WORX.US	SCWorx Corp	20260722	0.58	0.58	0.57	0.571	4400	0.571	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20260722	1.86	1.93	1.86	1.92	42600	1.92	up	up	correct
WRAP.US	Wrap Technologies Inc	20260722	1.89	1.92	1.77	1.78	506300	1.78	down	down	correct
WRLD.US	World Acceptance Corporation	20260722	186.67	188.06	182.01	186.69	151500	186.69	up	up	correct
WSBC.US	WesBanco Inc	20260722	40.93	41.2	40.21	40.91	1990900	40.91	down	down	correct
WSBF.US	Waterstone Financial Inc	20260722	19.62	19.84	19.27	19.53	87100	19.53	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260722	26.61	26.76	26.03	26.37	2016600	26.37	down	down	correct
WSFS.US	WSFS Financial Corporation	20260722	79.05	79.565	78.285	78.86	488009	78.86	down	down	correct
WTBA.US	West Bancorporation Inc	20260722	26.92	27.16	26.2	26.62	60000	26.62	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260722	0.05	0.054	0.05	0.054	3171	0.054	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260722	157.65	159.1	155.9	158.53	828600	158.53	up	up	correct
WTW.US	Weight Watchers International Inc	20260722	290.16	291.23	283.77	286.51	490027	286.51	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260722	5.79	5.84	5.67	5.74	2134400	5.74	down	down	correct
WVFC.US	WVS Financial Corp	20260722	18.6	18.6	18.6	18.6	0	18.6
WVVI.US	Willamette Valley Vineyards Inc	20260722	2.7	2.8	2.7	2.75	6800	2.75	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260722	2.72	2.72	2.72	2.72	2671	2.72
WW.US	WW International Inc	20260722	15.46	15.7	14.665	14.75	62300	14.75	down	down	correct
WWD.US	Woodward Inc	20260722	403.36	408.95	403.12	404.59	356400	404.59	up	up	correct
WYNN.US	Wynn Resorts Limited	20260722	94.69	95.27	93.89	94.37	1415200	94.37	down	down	correct
XAIR.US	Beyond Air Inc	20260722	5.79	5.86	5.6	5.72	17100	5.72	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260722	2.725	2.75	2.66	2.67	6500	2.67	down	down	correct
XBIT.US	XBiotech Inc	20260722	2.24	2.31	2.19	2.27	107560	2.27	up	down	incorrect
XCAPX.US	ACAP Strategic Fund	20260722	30.17	30.17	30.17	30.17	0	30.17
XCUR.US	Exicure Inc	20260722	1.87	1.94	1.7	1.76	57800	1.76	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260722	23.05	23.05	23.05	23.05	0	23.05
XEL.US	Xcel Energy Inc	20260722	79.38	80.35	79.25	80.19	3714500	80.19	up	up	correct
XELA.US	Exela Technologies Inc	20260722	0.004	0.004	0.004	0.004	500	0.004
XELB.US	Xcel Brands Inc	20260722	1.27	1.39	1.23	1.36	56700	1.36	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260722	66.26	66.98	65.65	66.18	593400	66.18	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20260722	8.75	8.76	8.29	8.38	2260500	8.38	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260722	3.67	3.765	3.56	3.695	678200	3.695	up	up	correct
XGN.US	Exagen Inc	20260722	4.87	5.04	4.795	4.94	163300	4.94	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260722	10.6	10.6	10.6	10.6	0	10.6
XLO.US	Xilio Therapeutics Inc. Common Stock	20260722	8.875	8.875	8.395	8.48	20100	8.48	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260722	103.21	103.87	97.351	98.44	1274400	98.44	down	down	correct
XNCR.US	Xencor Inc	20260722	20.585	20.64	18.7978	19.51	1259672	19.51	down	down	correct
XNET.US	Xunlei Limited	20260722	5.76	5.8	5.65	5.66	123700	5.66	down	down	correct
XONE.US	The ExOne Company	20260722	49.29	49.31	49.29	49.295	1019100	49.295	up	up	correct
XOS.US	Xos Inc	20260722	2.18	2.23	2.14	2.14	51647	2.14	down	down	correct
XOSWW.US	Xos Equity Warrants	20260722	0.0023	0.0024	0.0022	0.0024	10823	0.0024	up	up	correct
XP.US	XP Inc	20260722	16.92	17.34	16.85	17.3	3185900	17.3	up	up	correct
XPEL.US	XPEL Inc	20260722	42.74	43.175	42.21	42.62	130500	42.62	down	up	incorrect
XPER.US	Xperi Holding Corporation	20260722	7.58	7.68	7.33	7.47	354400	7.47	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260722	5.44	5.44	5.44	5.44	0	5.44
XRAY.US	DENTSPLY SIRONA Inc	20260722	13.87	14.04	13.12	13.27	4935638	13.27	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260722	2.02	2.08	2.01	2.01	2630	2.01	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260722	2.73	2.83	2.65	2.66	2212400	2.66	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260722	9.2	9.2	9.2	9.2	0	9.2
XSICX.US	Voya Senior Income Fund Class	20260722	9.17	9.17	9.17	9.17	0	9.17
XSIIX.US	ING Senior Incm Fd	20260722	9.16	9.16	9.16	9.16	0	9.16
XSIWX.US	ING Senior Incm Fd	20260722	9.21	9.21	9.21	9.21	0	9.21
XSLCX.US	Invesco Senior Loan Fund Class	20260722	5.44	5.44	5.44	5.44	0	5.44
XTLB.US	XTL Biopharmaceuticals Ltd	20260722	2.7	2.92	2.7	2.92	3150	2.92	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260722	4.3	4.39	4.16	4.265	27600	4.265	down	down	correct
YI.US	111 Inc	20260722	4	4	3.78	3.8	1400	3.8	down	down	correct
YJ.US	Yunji Inc	20260722	1.43	1.44	1.3601	1.3601	3344	1.3601	down	down	correct
YORW.US	The York Water Company	20260722	30.7	31.1594	30.7	31.06	77253	31.06	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260722	2.112	2.31	2.112	2.23	5100	2.23	up	up	correct
YTRA.US	Yatra Online Inc	20260722	0.83	0.895	0.8161	0.8796	10283	0.8796	up	up	correct
Z.US	Zillow Group Inc	20260722	32.15	32.28	31.105	31.36	2484800	31.36	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260722	260.36	264.59	257.68	262.75	653800	262.75	up	down	incorrect
ZCMD.US	Zhongchao Inc	20260722	2.26	11.96	2.13	4.29	129211400	4.29	up	down	incorrect
ZD.US	Ziff Davis Inc.	20260722	52.59	52.76	51.49	52.22	536200	52.22	down	down	correct
ZG.US	Zillow Group Inc	20260722	31.85	32.05	30.98	31.35	880600	31.35	down	down	correct
ZION.US	Zions Bancorporation National Association	20260722	69.05	70.23	68.37	70.07	1742000	70.07	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260722	18.32	18.39	18.2601	18.325	1127	18.325	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260722	4	4	4	4	0	4
ZKIN.US	ZK International Group Co. Ltd	20260722	1.38	1.44	1.369	1.39	3500	1.39	up	up	correct
ZLAB.US	Zai Lab Limited	20260722	20.66	20.85	20.455	20.5	248400	20.5	down	down	correct
ZM.US	Zoom Video Communications Inc	20260722	89.4	89.705	85.53	85.81	3088502	85.81	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260722	4.93	5.055	4.275	4.5	1523500	4.5	down	down	correct
ZS.US	Zscaler Inc	20260722	149.97	150.386	141.115	142.26	1935500	142.26	down	down	correct
ZUMZ.US	Zumiez Inc	20260722	18.82	19.1699	18.68	18.88	203966	18.88	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260722	30.19	30.19	28.01	29	2010745	29	down	down	correct