CollectAI

close-nasdaq_stocks

2026/07/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260727	6.61	6.61	6.61	6.61	0	6.61
AACG.US	ATA Creativity Global	20260727	0.84	0.98	0.84	0.92	3900	0.92	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260727	9.98	9.99	9.98	9.99	89800	9.99	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260727	10.14	10.14	10.14	10.14	0	10.14
AAIDX.US	AAIDX	20260727	20.04	20.04	20.04	20.04	0	19.7346
AAL.US	American Airlines Group Inc	20260727	14.89	15.13	14.52	14.95	93953900	14.95	up	up	correct
AAME.US	Atlantic American Corporation	20260727	1.55	1.61	1.54	1.55	3600	1.55
AAOI.US	Applied Optoelectronics Inc	20260727	100.56	102.948	92.22	97.82	6662400	97.82	down	down	correct
AAON.US	AAON Inc	20260727	103.8	103.88	98.3	101.02	739300	101.02	down	down	correct
AAPL.US	Apple Inc	20260727	334.54	339.57	334.02	336.91	49604300	336.6197	up	up	correct
AATC.US	Image Sensing Systems Inc	20260727	5.48	5.49	5.44	5.45	1700	5.3081	down	down	correct
ABCB.US	Ameris Bancorp	20260727	87.78	88.35	86.01	86.04	995600	86.04	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260727	5.405	5.5	5.24	5.25	4230200	5.25	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260727	6.06	6.19	6.04	6.13	779300	6.13	up	up	correct
ABNB.US	Airbnb Inc	20260727	143.5	147.03	143	146.86	2902200	146.86	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260727	2.19	2.25	2.175	2.2	244600	2.2	up	up	correct
ABR.US	PF	20260727	22.25	22.32	22.15	22.3	9116	22.3	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260727	7.805	8.09	7.55	7.56	2451400	7.56	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260727	4.41	4.525	4.4	4.41	977802	4.41
ABVC.US	ABVC Biopharma Inc. Common Stock	20260727	1.15	1.15	0.96	1.02	123400	1.02	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20260727	25.22	25.78	24.99	25.39	1399700	25.39	up	up	correct
ACB.US	Aurora Cannabis Inc	20260727	2.7	2.79	2.69	2.74	1407100	2.74	up	up	correct
ACET.US	Adicet Bio Inc	20260727	7.84	8.26	7.74	8.06	107800	8.06	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260727	103.37	104.8	101.93	103.88	1874600	103.88	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260727	16.43	16.43	16.31	16.39	45400	16.39	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260727	19.52	19.55	19.46	19.505	34600	19.505	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260727	34.25	34.25	32.07	32.5	4982800	32.5	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260727	6.18	6.43	6.03	6.18	954000	6.18
ACIU.US	AC Immune SA	20260727	2.23	2.34	2.19	2.3	130800	2.3	up	up	correct
ACIW.US	ACI Worldwide Inc	20260727	57.27	58.21	57	57.88	951600	57.88	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260727	134.3	136.64	122.92	128.11	407600	128.11	down	down	correct
ACMR.US	ACM Research Inc	20260727	84.65	85.2	75.5	79.97	1041700	79.97	down	down	correct
ACNB.US	ACNB Corporation	20260727	62.18	64.29	62	64	152354	63.5864	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260727	5.29	5.615	5.2	5.37	4860252	5.37	up	down	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20260727	46.81	47.36	46.81	47.09	290600	46.8626	up	down	incorrect
ACTG.US	Acacia Research Corporation	20260727	4.67	4.73	4.575	4.63	222070	4.63	down	down	correct
ACVA.US	ACV Auctions Inc	20260727	7.85	8.125	7.845	8.04	1993600	8.04	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260727	1.44	1.49	1.42	1.43	56234	1.43	down	up	incorrect
ADAG.US	Adagene Inc	20260727	3.27	3.53	3.25	3.53	199400	3.53	up	up	correct
ADBE.US	Adobe Inc	20260727	230.39	242.05	229.79	237.75	5541200	237.75	up	up	correct
ADC.US	PA	20260727	17.11	17.11	17.0256	17.04	12941	16.9508	down	down	correct
ADI.US	Analog Devices Inc	20260727	372.78	376.8	361.67	371.89	5193300	370.7604	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260727	2.74	2.88	2.74	2.81	46700	2.81	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20260727	8.38	8.62	8.35	8.48	2388100	8.48	up	up	correct
ADP.US	Automatic Data Processing Inc	20260727	251.18	257.74	251.18	254.98	1723800	254.98	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260727	22.7	23	21.78	22.54	2437487	22.54	down	down	correct
ADSK.US	Autodesk Inc	20260727	213.51	227.67	212.19	225.91	2599000	225.91	up	up	correct
ADTN.US	ADTRAN Inc	20260727	9.8	9.86	9.26	9.5	1864300	9.5	down	up	incorrect
ADTX.US	Aditxt Inc	20260727	0.0033	0.0039	0.0029	0.0033	15597790	0.0033
ADUS.US	Addus HomeCare Corporation	20260727	115.23	116.51	114.81	115.65	170000	115.65	up	up	correct
ADV.US	Advantage Solutions Inc	20260727	36.61	38.14	36.59	37.93	79900	37.93	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260727	5.885	5.885	5.885	5.885	16	5.885
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260727	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260727	0.5698	0.7216	0.5698	0.6491	305644	10.3856	up	up	correct
AEHR.US	Aehr Test Systems	20260727	76.8	77.77	71.61	77.48	2292800	77.48	up	up	correct
AEI.US	Alset EHome International Inc	20260727	1.14	1.14	1.05	1.0501	5782	1.0501	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260727	305.15	312.22	282.31	291.95	511300	291.8479	down	down	correct
AEMD.US	Aethlon Medical Inc	20260727	0.59	0.5999	0.55	0.563	22043	2.815	down	down	correct
AEP.US	American Electric Power Company Inc	20260727	135.18	135.77	133.28	133.59	2597200	132.5806	down	up	incorrect
AEYE.US	AudioEye Inc	20260727	5.75	6.05	5.72	5.98	89100	5.98	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260727	22.95	22.98	22.94	22.98	11283	22.98	up	up	correct
AFCG.US	AFC Gamma Inc	20260727	2.58	2.72	2.58	2.67	93554	2.67	up	up	correct
AFIB.US	Acutus Medical Inc	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260727	72.03	73.875	72.02	73.05	3116800	73.05	up	up	correct
AFYA.US	Afya Limited	20260727	13.96	14.34	13.915	14.2	70500	14.2	up	down	incorrect
AGEN.US	Agenus Inc	20260727	5.99	6.2	5.87	6.13	1234000	6.13	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260727	37.04	38.74	36.23	36.97	992600	36.97	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260727	1.07	1.091	0.975	1.01	89600	1.01	down	down	correct
AGNC.US	AGNC Investment Corp	20260727	10.66	10.7	10.6	10.64	17827400	10.4072	down	down	correct
AGNCM.US	AGNC Investment Corp	20260727	25	25.01	24.88	24.9	6800	24.9	down	down	correct
AGNCN.US	AGNC Investment Corp	20260727	25.59	25.63	25.55	25.6	24600	25.6	up	up	correct
AGNCO.US	AGNC Investment Corp	20260727	25.45	25.45	25.34	25.4	23500	25.4	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260727	25.01	25.08	25	25.05	69183	25.05	up	down	incorrect
AGYS.US	Agilysys Inc	20260727	99.38	107.18	99.38	103.24	317000	103.24	up	up	correct
AHCO.US	AdaptHealth Corp	20260727	10.662	11.13	10.662	10.96	967300	10.96	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20260727	1.35	1.49	1.35	1.43	13400	1.43	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260727	31.45	31.45	28.65	30.27	546032	30.27	down	down	correct
AIRG.US	Airgain Inc	20260727	5.85	5.972	5.52	5.74	131000	5.74	down	up	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260727	4.69	4.81	4.51	4.69	303800	4.69
AIRT.US	Air T Inc	20260727	27.86	28.3881	27.16	27.16	5997	27.16	down	down	correct
AIRTP.US	Air T Inc	20260727	19.25	19.26	19.06	19.25	9900	18.7415
AKAM.US	Akamai Technologies Inc	20260727	117	117.82	110.82	112.85	2884800	112.85	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260727	1.24	1.3	1.24	1.28	1857600	1.28	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260727	24.16	25.2	24.16	24.21	258800	24.21	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260727	8.62	9.535	8.08	8.46	52700	8.46	down	up	incorrect
ALCO.US	Alico Inc	20260727	38.67	39.11	38.17	38.55	36369	38.55	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260727	1.53	1.61	1.53	1.585	1232100	1.585	up	up	correct
ALEC.US	Alector Inc	20260727	1.49	1.575	1.47	1.51	229001	1.51	up	up	correct
ALF.US	Alfi Inc	20260727	10.81	10.81	10.81	10.81	400	10.81
ALGM.US	Allegro MicroSystems Inc	20260727	46.96	47.62	44.01	46.8	2383500	46.8	down	down	correct
ALGN.US	Align Technology Inc	20260727	165.43	172.1	164.75	168.05	1032700	168.05	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260727	4.09	4.27	3.98	4.08	213000	4.08	down	down	correct
ALGT.US	Allegiant Travel Company	20260727	100.95	103.35	98.55	99.14	492400	99.14	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20260727	19.425	19.6	18.615	18.67	3950600	18.67	down	down	correct
ALKS.US	Alkermes plc	20260727	52.87	53.85	52.48	52.73	1402700	52.73	down	down	correct
ALKT.US	Alkami Technology Inc	20260727	17.39	18.065	17.16	17.77	1198500	17.77	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260727	1.8	1.9099	1.75	1.75	6901348	1.75	down	down	correct
ALLT.US	Allot Ltd	20260727	7.69	7.94	7.61	7.63	171405	7.63	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260727	272.66	284.68	272.66	278.4	1409600	278.4	up	up	correct
ALOT.US	AstroNova Inc	20260727	28.85	28.85	28.73	28.79	85800	28.79	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260727	0.0001	0.0001	0.0001	0.0001	1379	0.0001
ALRM.US	Alarm.com Holdings Inc	20260727	52.72	54.41	52.3	53.62	531600	53.62	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20260727	32.87	33.27	32.645	32.74	395675	32.74	down	down	correct
ALT.US	Altimmune Inc	20260727	2.8	3.03	2.8	2.96	4059600	2.96	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20260727	4.53	4.59	4.37	4.5	2004000	4.5	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260727	2.03	2.1063	2.01	2.02	364713	2.02	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20260727	1.35	1.381	1.27	1.34	37000	1.34	down	down	correct
AMAL.US	Amalgamated Financial Corp	20260727	50.22	50.92	48.89	49.01	164600	48.8421	down	up	incorrect
AMAT.US	Applied Materials Inc	20260727	539.54	548.55	493.64	516.89	8011400	516.3379	down	down	correct
AMBA.US	Ambarella Inc	20260727	68.52	69.8	63.15	68.23	1880900	68.23	down	down	correct
AMCX.US	AMC Networks Inc	20260727	9.96	10.35	9.96	10.13	477400	10.13	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260727	527.51	528	476.93	494.95	31800300	494.95	down	down	correct
AMGN.US	Amgen Inc	20260727	378.55	382.28	374.4	376.26	2902200	374.0739	down	down	correct
AMKR.US	Amkor Technology Inc	20260727	64.98	64.98	58.55	60.71	11533900	60.5991	down	down	correct
AMPG.US	AmpliTech Group Inc	20260727	5.5	5.5	4.89	5.06	2273300	5.06	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260727	18.97	19.31	18.96	19.18	285919	19.18	up	down	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20260727	8.33	8.88	8.28	8.67	1428900	8.67	up	up	correct
AMRN.US	Amarin Corporation plc	20260727	13.62	13.94	13.535	13.81	52787	13.81	up	up	correct
AMSC.US	American Superconductor Corporation	20260727	31	31.28	29.19	30.53	1379100	30.53	down	down	correct
AMSF.US	AMERISAFE Inc	20260727	30.54	30.59	29.93	30.06	333100	30.06	down	down	correct
AMST.US	Amesite Inc	20260727	0.99	0.99	0.95	0.965	31200	0.965	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260727	28.7	29.9999	28.23	29.52	874166	29.429	up	up	correct
AMTX.US	Aemetis Inc	20260727	1.64	1.66	1.55	1.555	579600	1.555	down	down	correct
AMZN.US	Amazon.com Inc	20260727	235.67	235.89	230.99	231.39	34999500	231.39	down	down	correct
ANAB.US	AnaptysBio Inc	20260727	54.13	55.9	53.28	53.61	386100	53.61	down	down	correct
ANDE.US	The Andersons Inc	20260727	77.26	77.81	73.42	74.6	298900	74.6	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260727	0.33	0.33	0.33	0.33	100	0.33
ANGI.US	Angi Inc	20260727	5.68	6.18	5.66	5.93	913100	5.93	up	up	correct
ANGO.US	AngioDynamics Inc	20260727	13.65	14.01	13.64	13.66	403000	13.66	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260727	14.885	15.39	14.885	15.02	50567	15.02	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260727	78.05	79.12	77.77	78.37	352400	78.37	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20260727	3.71	3.82	3.33	3.46	433300	3.46	down	down	correct
ANNX.US	Annexon Inc	20260727	5.3	5.4	5.13	5.13	1634600	5.13	down	down	correct
ANY.US	Sphere 3D Corp	20260727	1.96	2.14	1.81	1.95	767500	1.95	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260727	31.33	31.55	28.82	30.82	631900	30.82	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20260727	12.95	13.47	12.49	12.6	119957	12.6	down	up	incorrect
APA.US	APA Corporation	20260727	34.63	35.93	34.36	34.74	6017700	34.74	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260727	6.1507	10.611	6.1507	10.492	6215	10.492	up	up	correct
APEI.US	American Public Education Inc	20260727	47.94	49.88	47.94	49.44	133489	49.44	up	up	correct
API.US	Agora Inc	20260727	3.89	4	3.87	3.985	307824	3.985	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20260727	3.0605	3.0605	3.0605	3.0605	0	3.0605
APM.US	Aptorum Group Limited	20260727	8.02	8.82	7.8	8.41	34541	8.41	up	down	incorrect
APOG.US	Apogee Enterprises Inc	20260727	41	41.51	40.86	40.99	152000	40.99	down	down	correct
APP.US	AppLovin Corporation	20260727	404.752	417.58	401.45	412.73	5146200	412.73	up	up	correct
APPF.US	AppFolio Inc	20260727	168.26	174.25	168.26	168.74	675800	168.74	up	up	correct
APPN.US	Appian Corporation	20260727	24.56	26.29	24.24	25.55	813100	25.55	up	up	correct
APPS.US	Digital Turbine Inc	20260727	8.63	8.88	8.42	8.59	2285500	8.59	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260727	0.661	0.661	0.617	0.625	19000	0.625	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260727	4.38	4.45	4.168	4.21	38000	4.21	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260727	1.495	1.5277	1.4625	1.52	17876	1.52	up	up	correct
APYX.US	Apyx Medical Corporation	20260727	3.97	3.97	3.84	3.89	71400	3.89	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260727	0.8918	0.91	0.881	0.9	12188	0.9	up	up	correct
AQMS.US	Aqua Metals Inc	20260727	2.79	2.795	2.71	2.75	11000	2.75	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260727	3.64	3.86	3.61	3.73	1814400	3.73	up	up	correct
ARAY.US	Accuray Incorporated	20260727	0.24	0.24	0.22	0.23	599300	0.23	down	up	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260727	0.6851	0.7104	0.67	0.6819	622468	0.6819	down	up	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20260727	0.03	0.0315	0.03	0.0315	1839	0.0315	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20260727	3.1	3.1	2.81	2.9	20200	2.9	down	up	incorrect
ARCB.US	ArcBest Corporation	20260727	154.06	154.06	144.76	148.87	356881	148.7379	down	down	correct
ARCC.US	Ares Capital Corporation	20260727	18.86	19.06	18.83	18.89	5021000	18.89	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260727	5.68	5.87	5.65	5.76	403300	5.76	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260727	0.0001	0.0001	0.0001	0.0001	5185	0.0001
ARDX.US	Ardelyx Inc	20260727	5.13	5.21	5.06	5.06	1810900	5.06	down	up	incorrect
AREC.US	American Resources Corporation	20260727	1.75	1.78	1.68	1.76	1571400	1.7332	up	down	incorrect
ARGX.US	argenx SE	20260727	915.835	919.16	888.285	888.82	269274	888.82	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260727	7.96	8.145	7.825	7.88	1093200	7.88	down	down	correct
ARKO.US	Arko Corp	20260727	8.01	8.15	7.985	8	479377	7.9489	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20260727	5.75	5.88	5.73	5.73	2594	5.73	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260727	24.69	25.81	24.55	25.63	496200	25.0227	up	down	incorrect
AROW.US	Arrow Financial Corporation	20260727	39.65	40.425	39.59	40.17	96171	39.8604	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260727	17.17	18.99	17.17	18.18	318800	18.18	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260727	0.0375	0.039	0.0301	0.0301	22346	0.0301	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260727	27.62	28.6	27.54	27.84	1199000	27.84	up	up	correct
ARRY.US	Array Technologies Inc	20260727	5.385	5.55	5.335	5.51	4111800	5.51	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260727	1.02	1.06	0.9918	1.01	7936	9.09	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260727	34.33	34.65	34.24	34.42	48700	34.1122	up	down	incorrect
ARTW.US	Art's	20260727	2.27	2.52	2.265	2.38	203169	2.38	up	up	correct
ARVN.US	Arvinas Inc	20260727	8.13	8.37	8.12	8.22	475500	8.22	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260727	85.77	87.93	85.21	85.53	2444000	85.53	down	down	correct
ASLE.US	AerSale Corporation	20260727	6.21	6.53	6.21	6.5	346400	6.5	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260727	25.8	26.57	25.8	25.91	79200	25.91	up	up	correct
ASML.US	ASML Holding N.V	20260727	1739.19	1746.7	1613.34	1655.26	3330930	1653.122	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260727	47.76	50.26	47.33	49.9	2403033	49.9	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260727	10.66	10.66	10.66	10.66	300	10.66
ASPCU.US	Alpha Capital Acquisition Company	20260727	10.83	10.83	10.83	10.83	0	10.83
ASPS.US	Altisource Portfolio Solutions S.A	20260727	5.81	5.82	5.56	5.56	14504	5.56	down	up	incorrect
ASPU.US	Aspen Group Inc	20260727	0.2994	0.3195	0.2994	0.3195	10189	0.3195	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260727	4.4	4.49	4	4.19	35964	4.1625	down	down	correct
ASTC.US	Astrotech Corporation	20260727	7.18	7.58	6.83	7.58	47174	7.58	up	up	correct
ASTE.US	Astec Industries Inc	20260727	56.84	57.93	55.1	56.15	199300	55.985	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260727	4.36	4.4	4.225	4.39	869804	4.39	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260727	0.012	0.012	0.004	0.0066	89506	0.0066	down	down	correct
ASTS.US	AST SpaceMobile Inc	20260727	56.43	59.5	56.15	58.29	8327700	58.29	up	up	correct
ASUR.US	Asure Software Inc	20260727	7.77	7.9	7.67	7.74	98200	7.74	down	down	correct
ASYS.US	Amtech Systems Inc	20260727	16.06	16.06	14.9	15.41	336700	15.41	down	up	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260727	7.17	7.195	7.16	7.17	9632100	7.17
ATCX.US	Atlas Technical Consultants Inc	20260727	2.99	3.085	2.99	3.01	3600	3.01	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260727	8.42	8.89	8.42	8.67	1789800	8.67	up	up	correct
ATER.US	Aterian Inc	20260727	0.431	0.431	0.354	0.361	311700	0.361	down	down	correct
ATEX.US	Anterix Inc	20260727	95.56	95.88	89.17	93.76	378197	93.76	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260727	4.6	4.75	4.54	4.67	3900	4.67	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260727	100	105.45	100	104.2	193100	104.2	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260727	25.03	25.045	25.03	25.03	1500	25.03
ATLCP.US	Atlanticus Holdings Corporation	20260727	24.37	24.49	24.37	24.4	4300	23.9195	up	up	correct
ATLO.US	Ames National Corporation	20260727	30.23	30.39	29.9	30.23	32400	29.9996
ATMH.US	All Things Mobile Analytic Inc	20260727	0.0569	0.0569	0.0569	0.0569	0	0.0569
ATNI.US	ATN International Inc	20260727	23.51	24.1	23.44	23.69	49800	23.69	up	up	correct
ATOM.US	Atomera Incorporated	20260727	5.31	5.52	5.06	5.25	409500	5.25	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260727	2.3	2.45	2.3	2.36	36741	2.36	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260727	8.06	8.331	7.65	7.71	62700	7.71	down	down	correct
ATRC.US	AtriCure Inc	20260727	35.69	37.44	35.69	37.37	1189300	37.37	up	up	correct
ATRO.US	Astronics Corporation	20260727	69.85	71.62	68.05	70.24	400600	70.24	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260727	0.2867	0.2867	0.2867	0.2867	370	0.2867
AUB.US	Atlantic Union Bankshares Corporation	20260727	42.53	42.74	42.16	42.17	860300	41.8024	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20260727	26.77	26.83	26.3	26.3	1200	26.3	down	down	correct
AUDC.US	AudioCodes Ltd	20260727	9.59	9.82	9.59	9.78	80700	9.5806	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260727	0.824	0.847	0.759	0.796	110500	0.796	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260727	15.47	15.77	15.2	15.22	1056600	15.22	down	down	correct
AUR.US	Aurora Innovation Inc	20260727	6.17	6.3	5.975	6.21	28670700	6.21	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260727	7.1	7.31	7.05	7.16	252141	7.16	up	up	correct
AUROW.US	Aurora Innovation Inc	20260727	0.22	0.23	0.18	0.22	29438	0.22
AUTL.US	Autolus Therapeutics plc	20260727	1.46	1.54	1.455	1.46	506155	1.46
AUUD.US	Auddia Inc	20260727	1.07	1.08	1.06	1.07	277500	1.07
AVAH.US	Aveanna Healthcare Holdings Inc	20260727	9.48	9.77	9.48	9.67	1957900	9.67	up	up	correct
AVAV.US	AeroVironment Inc	20260727	149.82	156.54	148.25	154.24	972400	154.24	up	up	correct
AVGO.US	Broadcom Inc	20260727	389.82	389.9	373.5	383.22	18502100	383.22	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260727	4.77	4.924	4.74	4.82	314400	4.82	up	up	correct
AVNW.US	Aviat Networks Inc	20260727	20.48	20.87	20.15	20.45	92900	20.45	down	down	correct
AVO.US	Mission Produce Inc	20260727	12.43	12.73	12.43	12.7	562059	12.7	up	down	incorrect
AVPT.US	Avepoint Inc	20260727	12.52	12.94	12.395	12.81	2547400	12.81	up	down	incorrect
AVT.US	Avnet Inc	20260727	89.48	90.01	85.47	88.38	751600	88.38	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260727	18.495	20.01	18.315	19.5	1168400	19.5	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260727	2.41	2.539	2.38	2.5	716600	2.5	up	up	correct
AWRE.US	Aware Inc	20260727	1.1	1.12	1.1	1.11	16400	1.11	up	up	correct
AXGN.US	AxoGen Inc	20260727	39.77	41.27	39.61	41.14	970200	41.14	up	up	correct
AXON.US	Axon Enterprise Inc	20260727	517	533.02	514.24	525.48	787800	525.48	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260727	240.43	245.495	237.08	238.37	773100	238.37	down	down	correct
AXTI.US	AXT Inc	20260727	48.51	50.05	44.15	47.88	5594200	47.88	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20260727	2.16	2.2	2.03	2.06	38100	2.06	down	down	correct
AZN.US	AstraZeneca PLC	20260727	170.08	173.24	167.79	169.64	3861200	168.5236	down	down	correct
BAC.US	PQ	20260727	16.77	16.77	16.7	16.76	106146	16.4948	down	up	incorrect
BAND.US	Bandwidth Inc	20260727	59.44	61.89	56.07	57.18	984785	57.18	down	up	incorrect
BANF.US	BancFirst Corporation	20260727	117.18	119.07	115.56	115.96	222000	115.96	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260727	26.34	26.34	26.34	26.34	0	26.34
BANR.US	Banner Corporation	20260727	70.44	71.41	69.92	70.23	356000	69.7124	down	down	correct
BANX.US	StoneCastle Financial Corp	20260727	19.64	19.85	19.6	19.61	16600	19.468	down	up	incorrect
BAOS.US	Baosheng Media Group Holdings Limited	20260727	1.17	1.24	0.5	0.706	272500	0.706	down	down	correct
BATRA.US	The Liberty Braves Group	20260727	55.24	55.783	55.035	55.05	48300	55.05	down	down	correct
BATRK.US	The Liberty Braves Group	20260727	51.01	51.01	50.28	50.74	304700	50.74	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260727	5.05	5.39	5.05	5.37	1584000	5.37	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260727	10.61	10.735	10.02	10.35	162400	10.35	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260727	20.55	21	19.8	21	11900	21	up	up	correct
BBIG.US	Vinco Ventures Inc	20260727	0.0065	0.0065	0.0065	0.0065	390	0.0065
BBIO.US	BridgeBio Pharma Inc	20260727	84.105	86.32	83.98	84.12	2186800	84.12	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260727	1.08	1.09	1.01	1.025	80600	1.025	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20260727	39.84	40.71	39.11	40.5	253299	40.4025	up	up	correct
BCAB.US	BioAtla Inc	20260727	3.34	3.46	3.33	3.4	16674	3.4	up	up	correct
BCBP.US	BCB Bancorp Inc	20260727	10.3	10.4	10.18	10.31	97280	10.31	up	up	correct
BCDA.US	BioCardia Inc	20260727	0.9	0.9	0.8	0.81	314200	0.81	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260727	0.91	1	0.91	0.93	6900	0.93	up	up	correct
BCML.US	BayCom Corp	20260727	31.77	31.77	30.43	30.57	63800	30.57	down	down	correct
BCOR.US	Blucora Inc	20260727	20.62	21.6266	20.62	21.6266	502	21.6266	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260727	17.6	17.7	17.6	17.7	5173	17.7	up	up	correct
BCPC.US	Balchem Corporation	20260727	163.66	165.4299	162.65	164.79	138914	164.79	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260727	9.64	9.91	9.58	9.58	4310300	9.58	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260727	3.65	3.69	3.46	3.55	46300	3.55	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260727	3.9	4.02	3.88	3.95	303800	3.95	up	up	correct
BDSX.US	Biodesix Inc	20260727	22.13	23.384	21.78	22.22	75500	22.22	up	down	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20260727	1.77	1.845	1.725	1.73	625100	1.73	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20260727	25.448	26.105	25.04	25.07	1818400	25.07	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260727	0.515	0.54	0.5	0.525	158000	0.525	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20260727	0.0193	0.0233	0.0193	0.021	8572	0.021	up	down	incorrect
BEEM.US	Beam Global	20260727	1.03	1.08	1.022	1.05	159300	1.05	up	up	correct
BELFA.US	Bel Fuse Inc	20260727	234.9	234.9	211.22	225.76	105000	225.76	down	down	correct
BELFB.US	Bel Fuse Inc	20260727	274.19	279.4	249.66	270.26	276500	270.26	down	down	correct
BFC.US	Bank First Corporation	20260727	151.53	153.06	147.47	148.67	114200	148.67	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20260727	1.07	1.08	1.05	1.05	307000	1.05	down	up	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20260727	0.025	0.025	0.025	0.025	306	0.025
BFST.US	Business First Bancshares Inc	20260727	31.19	31.52	31	31.47	209841	31.3238	up	up	correct
BHF.US	Brighthouse Financial Inc	20260727	63.31	63.64	62.88	63.16	408646	63.16	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20260727	15.16	15.185	15.03	15.06	20345	14.6867	down	up	incorrect
BHFAM.US	Brighthouse Financial Inc	20260727	9.97	10.05	9.97	10.04	24900	10.04	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20260727	11.3	11.48	11.3	11.42	26800	11.42	up	down	incorrect
BHFAO.US	Brighthouse Financial Inc	20260727	14.2	14.35	14.2	14.35	16800	14.35	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20260727	13.93	14.06	13.88	14.01	26400	14.01	up	up	correct
BIDU.US	Baidu Inc	20260727	106.4	107.03	104.84	105.29	2316400	105.29	down	down	correct
BIIB.US	Biogen Inc	20260727	202.75	204.47	199.83	200.14	762600	200.14	down	up	incorrect
BILI.US	Bilibili Inc	20260727	17.83	18.12	17.77	17.85	1675600	17.85	up	up	correct
BIMI.US	BIMI International Medical Inc	20260727	0.0001	0.0001	0.0001	0.0001	263	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20260727	0.35	0.35	0.31	0.329	87000	0.329	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260727	2.5	2.55	2.45	2.51	160700	2.195	up	up	correct
BIVI.US	BioVie Inc	20260727	1.36	1.43	1.35	1.37	75562	1.37	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260727	1.05	1.11	1.02	1.1	366200	1.1	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20260727	68	69.06	67.43	68.85	702700	68.85	up	down	incorrect
BKNG.US	Booking Holdings Inc	20260727	180.672	187.34	180.59	186.79	5667051	186.79	up	down	incorrect
BKR.US	Baker Hughes Company	20260727	60.63	62.67	59.84	60.59	15186300	60.3679	down	down	correct
BKYI.US	BIO	20260727	4.41	4.85	4.41	4.75	3700	4.75	up	up	correct
BL.US	BlackLine Inc	20260727	29.57	31.18	29.4	30.66	1128800	30.66	up	up	correct
BLBD.US	Blue Bird Corporation	20260727	76.485	76.52	73.84	76.04	464900	76.04	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260727	2.93	2.99	2.78	2.87	8921400	2.87	down	down	correct
BLFS.US	BioLife Solutions Inc	20260727	29.87	30.17	29.63	29.79	1060100	29.79	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260727	1.22	1.22	1.15	1.17	40531	1.17	down	down	correct
BLKB.US	Blackbaud Inc	20260727	33.03	35.59	33.03	34.55	786700	34.55	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260727	8.01	8.62	8	8.54	2097900	8.54	up	up	correct
BLNK.US	Blink Charging Co	20260727	0.55	0.5654	0.5325	0.5536	1092048	0.5536	up	down	incorrect
BLRX.US	BioLineRx Ltd	20260727	2.87	2.92	2.82	2.82	5000	2.82	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260727	11.78	12.55	11.69	12.31	1645624	12.31	up	down	incorrect
BMBL.US	Bumble Inc	20260727	2.82	2.99	2.82	2.96	2218325	2.96	up	up	correct
BMEA.US	Biomea Fusion Inc	20260727	1.26	1.32	1.26	1.26	536261	1.26
BMRA.US	Biomerica Inc	20260727	1.62	1.65	1.6	1.62	3000	1.62
BMRC.US	Bank of Marin Bancorp	20260727	29.8	30.919	29.125	30.3	260249	30.04	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260727	59.89	60.99	59.32	60.27	1626800	60.27	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20260727	1.12	1.13	1.07	1.08	125600	1.08	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20260727	9.335	9.4	9.335	9.4	500	9.4	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20260727	11.6	11.79	11.15	11.58	65500	11.58	down	up	incorrect
BNTX.US	BioNTech SE	20260727	89.48	92.105	88.5	91.09	686700	91.09	up	up	correct
BOKF.US	BOK Financial Corporation	20260727	143.46	143.65	140.89	141.13	255800	140.5169	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260727	4.02	4.0615	3.96	3.9743	2885	3.9743	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260727	1.09	1.15	1.09	1.138	13100	1.138	up	up	correct
BOOM.US	DMC Global Inc	20260727	5.91	6.02	5.67	5.71	119700	5.71	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260727	4.39	4.42	4.35	4.4	10100	4.4	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260727	26.94	27.36	26.94	27.01	20600	26.9105	up	up	correct
BOXL.US	Boxlight Corporation	20260727	3.54	3.69	3.5	3.5	9629	3.5	down	down	correct
BPOP.US	Popular Inc	20260727	171.66	174.39	170.96	171.41	467300	171.41	down	down	correct
BPRN.US	The Bank of Princeton	20260727	41.95	41.96	40.67	40.68	21400	40.343	down	down	correct
BPTH.US	Bio	20260727	0.04	0.04	0.04	0.04	1100	0.04
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260727	16.03	16.21	16.02	16.07	4000	15.7004	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260727	13.87	13.94	13.731	13.88	5300	13.5264	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20260727	15.16	15.32	15.16	15.265	5976	14.8714	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20260727	15.95	16.19	15.92	16.08	10200	15.6831	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260727	1.65	1.685	1.55	1.56	22744	1.56	down	down	correct
BRID.US	Bridgford Foods Corporation	20260727	6.42	6.67	6.38	6.38	7600	6.38	down	down	correct
BRKL.US	Brookline Bancorp Inc	20260727	23.84	23.84	23.84	23.84	100	23.84
BRKR.US	Bruker Corporation	20260727	60.45	61.04	59.05	60.05	1841200	60.05	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260727	1.15	1.186	1.11	1.11	30100	1.11	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260727	0.29	0.3124	0.2698	0.277	686000	0.277	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260727	22.53	24.39	22.42	23.51	2359000	23.51	up	up	correct
BSBK.US	Bogota Financial Corp	20260727	9.03	9.045	8.93	8.95	2294	8.95	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260727	19.73	19.99	19.15	19.49	44464	19.2914	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260727	0.001	0.001	0.001	0.001	4706500	0.001
BSRR.US	Sierra Bancorp	20260727	40.66	41.59	40.04	41.16	202300	40.8874	up	up	correct
BSVN.US	Bank7 Corp	20260727	49.38	50.43	48.2	49.56	73100	49.56	up	up	correct
BSY.US	Bentley Systems Incorporated	20260727	31.97	33.99	31.87	33.71	3340800	33.71	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260727	0.848	0.878	0.84	0.867	262000	0.867	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260727	1.12	1.18	1.12	1.14	36449	1.14	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260727	0.199	0.199	0.199	0.199	0	0.199
BTBT.US	Bit Digital Inc	20260727	1.41	1.415	1.29	1.35	23299900	1.35	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260727	1	1.089	1	1.06	650200	1.06	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260727	8.27	8.35	7.95	8.04	503600	7.993	down	up	incorrect
BUSE.US	First Busey Corporation	20260727	29.97	30.16	29.69	29.75	959800	29.75	down	down	correct
BVS.US	Bioventus Inc	20260727	12.15	12.49	11.9	12.45	823000	12.45	up	down	incorrect
BWAY.US	BrainsWay Ltd	20260727	16.1	16.51	15.36	15.76	224000	15.76	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260727	20.98	21.08	20.61	20.64	172800	20.64	down	down	correct
BWEN.US	Broadwind Inc	20260727	4.88	5.03	4.4304	4.805	483127	4.805	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20260727	62.41	64.61	62.41	64.37	69272	64.1776	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260727	26.25	26.3	25.34	26.23	116330	26.23	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260727	17.04	17.04	15.435	16.76	417400	16.4082	down	down	correct
BYFC.US	Broadway Financial Corporation	20260727	10.1	10.19	10.06	10.11	14400	10.11	up	up	correct
BYND.US	Beyond Meat Inc	20260727	0.5655	0.58	0.548	0.5484	577966	16.452	down	down	correct
BYRN.US	Byrna Technologies Inc	20260727	3.6	4.18	3.6	4.13	1551300	4.13	up	up	correct
BYSI.US	BeyondSpring Inc	20260727	1.11	1.19	1.11	1.17	9800	1.17	up	up	correct
BZ.US	Kanzhun Ltd ADR	20260727	15.73	15.9	15.145	15.73	5030600	15.73
BZUN.US	Baozun Inc	20260727	2.6	2.84	2.6	2.82	638500	2.82	up	up	correct
CAAS.US	China Automotive Systems Inc	20260727	4.35	4.38	4.35	4.36	5600	4.36	up	up	correct
CABA.US	Cabaletta Bio Inc	20260727	2.71	2.819	2.67	2.72	2185300	2.72	up	up	correct
CAC.US	Camden National Corporation	20260727	55.18	55.87	54.41	54.81	85100	54.81	down	down	correct
CACC.US	Credit Acceptance Corporation	20260727	575.35	583.54	552.4	552.73	139100	552.73	down	down	correct
CADCX.US	CADCX	20260727	23.57	23.57	23.57	23.57	0	23.4157
CADEX.US	CADEX	20260727	23.65	23.65	23.65	23.65	0	23.4777
CADFX.US	CION Ares Diversified Credit Fund W	20260727	23.9	23.9	23.9	23.9	0	23.7287
CADL.US	Candel Therapeutics Inc. Common Stock	20260727	9.51	10.2	9.51	9.96	1272117	9.96	up	up	correct
CADSX.US	CADSX	20260727	23.77	23.77	23.77	23.77	0	23.6067
CADUX.US	CADUX	20260727	23.86	23.86	23.86	23.86	0	23.6787
CADWX.US	CADWX	20260727	23.71	23.71	23.71	23.71	0	23.5397
CAKE.US	The Cheesecake Factory Incorporated	20260727	86.1	87.41	85.26	87.03	1541600	86.7952	up	up	correct
CALA.US	Calithera Biosciences Inc	20260727	0.0003	0.0003	0.0003	0.0003	0	0.0003
CALM.US	Cal	20260727	90.42	90.9	87.61	88.72	871600	88.72	down	down	correct
CAMP.US	CalAmp Corp	20260727	3.28	3.58	3.16	3.42	336700	3.42	up	up	correct
CAMT.US	Camtek Ltd	20260727	152.53	152.96	143.42	151.46	441300	151.46	down	down	correct
CAN.US	Canaan Inc	20260727	0.243	0.258	0.239	0.258	7968700	0.258	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260727	5.87	7.85	5.82	7	29995400	7	up	up	correct
CAR.US	Avis Budget Group Inc	20260727	160.22	165	157.7	163.68	997300	163.68	up	up	correct
CARE.US	Carter Bankshares Inc	20260727	34.15	34.58	33.91	34.07	421600	33.9668	down	down	correct
CARG.US	CarGurus Inc	20260727	33.85	35.375	33.625	34.96	608200	34.96	up	up	correct
CARV.US	Carver Bancorp Inc	20260727	1.65	1.74	1.6375	1.74	4986	1.74	up	up	correct
CASH.US	Meta Financial Group Inc	20260727	86.88	88.45	85.39	86.15	244000	86.15	down	down	correct
CASS.US	Cass Information Systems Inc	20260727	54.73	55.42	54.46	54.79	89900	54.79	up	down	incorrect
CASY.US	Casey's General Stores Inc	20260727	867.43	867.43	840.42	853.38	292000	852.7406	down	down	correct
CATY.US	Cathay General Bancorp	20260727	63.2	63.6	62.55	62.56	450200	62.1773	down	down	correct
CBAN.US	Colony Bankcorp Inc	20260727	21.75	22.04	21.68	21.74	326500	21.6223	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260727	0.52	0.52	0.5	0.51	85700	0.51	down	down	correct
CBFV.US	CB Financial Services Inc	20260727	36.41	36.77	35.85	36.33	4023	36.058	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20260727	16.81	17.8	16.48	16.93	272100	16.93	up	up	correct
CBNK.US	Capital Bancorp Inc	20260727	36.24	37	36.17	36.31	67900	36.1754	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260727	285.34	290.32	277.05	288.87	990200	288.0787	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260727	52.27	53.42	50.2	52.43	1546100	52.43	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260727	59.1	59.58	58.93	59	1135800	59	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20260727	10.9	11	10.84	10.93	269600	10.8991	up	up	correct
CCB.US	Coastal Financial Corporation	20260727	72.82	74	71.98	72.37	95548	72.37	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260727	52.01	52.49	51.685	52.07	81810	52.07	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260727	3.41	3.71	3.41	3.59	4271400	3.59	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260727	25.25	25.35	24.66	24.91	26700	24.7261	down	down	correct
CCEL.US	Cryo	20260727	3.3	3.6	3.3	3.3	6600	3.3
CCEP.US	Coca	20260727	105.51	108.85	105.51	108.7	1716200	108.7	up	up	correct
CCLFX.US	CCLFX	20260727	10.29	10.29	10.29	10.29	0	10.29
CCNE.US	CNB Financial Corporation	20260727	34.67	34.79	34.27	34.51	124100	34.3161	down	down	correct
CCNEP.US	CNB Financial Corporation	20260727	25.12	25.43	25.12	25.43	1600	24.9862	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20260727	11.97	12.38	11.85	12.22	999700	12.1956	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260727	13.25	13.25	13.25	13.25	0	13.25
CCSI.US	Consensus Cloud Solutions Inc.	20260727	37.203	37.565	36.19	36.35	99700	36.35	down	down	correct
CCXI.US	ChemoCentryx Inc	20260727	13.8	14.1	13.05	13.72	1643000	13.72	down	up	incorrect
CD.US	Chindata Group Holdings Limited	20260727	3	3.1	2.92	3.04	102100	3.04	up	down	incorrect
CDLX.US	Cardlytics Inc	20260727	3.62	3.8	3.5	3.74	45700	3.74	up	up	correct
CDNA.US	CareDx Inc	20260727	37.21	37.74	36.25	36.36	603700	36.36	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260727	336.51	342.27	334.38	338.61	3670000	338.61	up	down	incorrect
CDW.US	CDW Corporation	20260727	135.34	138.77	135.24	138.04	1025500	137.3837	up	up	correct
CDXS.US	Codexis Inc	20260727	1.49	1.64	1.48	1.55	4022800	1.55	up	up	correct
CDZI.US	Cadiz Inc	20260727	3.16	3.2	2.915	3.08	1672688	3.08	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260727	22.21	22.5	22.205	22.3	18200	22.3	up	down	incorrect
CEDAX.US	CEDAX	20260727	21.91	21.91	21.91	21.91	0	21.91
CEDIX.US	Destra International & Event	20260727	21.94	21.94	21.94	21.94	0	21.94
CEDTX.US	CEDTX	20260727	21.76	21.76	21.76	21.76	0	21.76
CELC.US	Celcuity Inc	20260727	83.3	85.05	81.01	82.27	1761900	82.27	down	down	correct
CELH.US	Celsius Holdings Inc	20260727	27.52	28.84	27.52	28.79	6942600	28.79	up	down	incorrect
CELU.US	Celularity Inc	20260727	0.8	0.8	0.745	0.751	37290	0.751	down	up	incorrect
CENQW.US	CENAQ Energy Corp. Warrant	20260727	0.0218	0.0245	0.0218	0.0236	18464	0.0236	up	up	correct
CENT.US	Central Garden & Pet Company	20260727	43.45	44.5494	43.25	43.25	101737	43.25	down	down	correct
CENTA.US	Central Garden & Pet Company	20260727	38.96	39.14	38.24	38.27	220200	38.27	down	down	correct
CENX.US	Century Aluminum Company	20260727	45.64	45.99	44.26	44.87	1206100	44.87	down	down	correct
CERS.US	Cerus Corporation	20260727	2.96	3.13	2.96	3.07	1655100	3.07	up	up	correct
CERT.US	Certara Inc	20260727	7.64	7.895	7.58	7.75	4263600	7.75	up	up	correct
CETX.US	Cemtrex Inc	20260727	2.69	2.88	2.6897	2.87	37972	2.87	up	up	correct
CEVA.US	CEVA Inc	20260727	37.08	37.12	33.81	35.17	921300	35.17	down	up	incorrect
CFBK.US	CF Bankshares Inc	20260727	33.64	35.5	33.51	34.01	228200	34.01	up	up	correct
CFFI.US	C&F Financial Corporation	20260727	79.19	79.38	78	79.38	5619	79.38	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260727	8.7	8.81	8.6	8.64	621100	8.5583	down	down	correct
CG.US	The Carlyle Group Inc	20260727	45.94	47.01	45.85	46.28	3699800	45.9513	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260727	16.4	16.43	16.3	16.36	12200	16.0732	down	down	correct
CGBD.US	TCG BDC Inc	20260727	10.1	10.335	10.1	10.21	516900	10.21	up	up	correct
CGC.US	Canopy Growth Corporation	20260727	0.9	0.947	0.897	0.924	2096500	0.924	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260727	22.18	22.18	22.18	22.18	0	22.18
CGEM.US	Cullinan Oncology Inc	20260727	17.45	17.99	17.13	17.43	530600	17.43	down	down	correct
CGEN.US	Compugen Ltd	20260727	2.34	2.385	2.284	2.38	103763	2.38	up	up	correct
CGNT.US	Cognyte Software Ltd	20260727	8.5	8.795	8.48	8.71	437680	8.71	up	up	correct
CGNX.US	Cognex Corporation	20260727	62.58	62.93	59.77	61.29	1531700	61.2041	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20260727	12.75	12.87	12.6	12.6	22300	12.5151	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20260727	0.94	0.974	0.91	0.949	411300	0.949	up	down	incorrect
CHCI.US	Comstock Holding Companies Inc	20260727	15.09	15.25	14.68	15.1	20831	15.1	up	up	correct
CHCO.US	City Holding Company	20260727	140.12	144.56	140.12	143.9	159400	143.9	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260727	87.26	89.23	87.26	88.17	1082500	88.17	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260727	95.42	96.39	90.97	95.68	649500	95.68	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260727	12.75	12.79	12.5	12.57	123400	12.4806	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260727	131.16	134.99	130.68	132.75	1771600	132.75	up	up	correct
CHMG.US	Chemung Financial Corporation	20260727	80.98	82.86	79.65	80.5	80300	80.5	down	down	correct
CHNR.US	China Natural Resources Inc	20260727	3.7	3.8	3.68	3.68	7600	3.68	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260727	1.46	1.495	1.44	1.46	456100	1.46
CHRW.US	C.H. Robinson Worldwide Inc	20260727	185.56	186.11	173.76	174.46	3139000	174.46	down	down	correct
CHSCL.US	CHS Inc	20260727	25.35	25.46	25.282	25.35	19600	25.35
CHSCM.US	CHS Inc	20260727	24.375	24.45	24.3	24.41	15600	24.41	up	up	correct
CHSCN.US	CHS Inc	20260727	25.09	25.09	24.95	25.08	12900	25.08	down	down	correct
CHSCO.US	CHS Inc	20260727	25.83	25.83	25.6	25.63	13100	25.63	down	down	correct
CHSCP.US	CHS Inc	20260727	26.63	26.66	26.53	26.61	14300	26.61	down	down	correct
CHTR.US	Charter Communications Inc	20260727	125.49	132.57	123.83	131.61	4126400	131.61	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260727	8.63	8.77	8.36	8.42	204600	8.3619	down	up	incorrect
CHY.US	Calamos Convertible and High Income Fund	20260727	12.82	12.99	12.59	12.69	194700	12.5961	down	down	correct
CIFR.US	Cipher Mining Inc	20260727	23.815	23.91	20.762	21.65	24720276	21.65	down	down	correct
CIGI.US	Colliers International Group Inc	20260727	98.5	102.42	98.5	101.98	190600	101.98	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260727	183.33	186.33	183.22	184.23	958400	184.23	up	down	incorrect
CIVB.US	Civista Bancshares Inc	20260727	28.69	28.91	28.5	28.65	100600	28.2944	down	down	correct
CIZN.US	Citizens Holding Company	20260727	10.09	10.26	10.09	10.26	11900	10.26	up	up	correct
CLAR.US	Clarus Corporation	20260727	3.27	3.32	3.27	3.27	53600	3.2476
CLBK.US	Columbia Financial Inc	20260727	10.84	10.94	10.79	10.85	6553933	10.8011	up	up	correct
CLBT.US	Cellebrite DI	20260727	14.55	14.89	14.45	14.64	902900	14.64	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260727	35.68	36.4	35.12	35.65	1040900	35.65	down	down	correct
CLFD.US	Clearfield Inc	20260727	31.54	32.27	30.03	32.12	185500	32.12	up	down	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20260727	0.341	0.349	0.305	0.319	28900	0.319	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260727	3.74	4	3.74	3.98	18400	3.98	up	up	correct
CLLS.US	Cellectis S.A	20260727	2.87	2.891	2.84	2.89	3600	2.89	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260727	40.74	41.45	40.26	41.28	1056400	41.28	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260727	2.01	2.04	1.93	1.96	1053500	1.96	down	down	correct
CLNN.US	Clene Inc	20260727	5.39	5.47	5.29	5.46	28100	5.46	up	up	correct
CLOV.US	Clover Health Investments Corp	20260727	4.35	4.45	4.265	4.27	3496971	4.27	down	down	correct
CLPS.US	CLPS Incorporation	20260727	0.86	0.94	0.82	0.89	32300	0.89	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20260727	14.16	14.86	14.16	14.6	324400	14.6	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20260727	2.42	2.51	2.35	2.42	26327	2.42
CLRO.US	ClearOne Inc	20260727	5.23	5.35	4.67	5.07	55600	5.07	down	down	correct
CLSK.US	CleanSpark Inc	20260727	14.82	14.85	13.69	14.025	15985200	14.025	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260727	17.28	17.345	17.28	17.345	900	17.345	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260727	1.55	1.59	1.53	1.58	15237	1.58	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260727	16.48	16.63	15.79	16.38	653200	16.3248	down	down	correct
CMCSA.US	Comcast Corporation	20260727	22.43	23.29	22.36	22.8	37492900	22.8	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260727	2.8	3.13	2.56	2.81	25700	2.81	up	up	correct
CME.US	CME Group Inc	20260727	255.47	256.65	251.51	255.36	1675100	255.36	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260727	1.4	1.44	1.4	1.42	25100	1.42	up	up	correct
CMPR.US	Cimpress plc	20260727	99	99.57	97.12	99.42	84900	99.42	up	up	correct
CMPS.US	COMPASS Pathways plc	20260727	11.26	11.77	11.205	11.27	2983857	11.27	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260727	2.11	2.225	2.08	2.08	3401640	2.08	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260727	1.73	1.85	1.7	1.82	408100	1.82	up	up	correct
CNDT.US	Conduent Incorporated	20260727	1.51	1.57	1.5	1.51	837000	1.51
CNET.US	ZW Data Action Technologies Inc	20260727	0.8	1.15	0.73	1	933100	1	up	up	correct
CNEY.US	CN Energy Group. Inc	20260727	0.549	0.596	0.54	0.596	123500	0.596	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260727	32.76	32.9	32.32	32.82	587900	32.6281	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260727	25.15	25.174	25.14	25.16	4800	24.8342	up	up	correct
CNRLX.US	CNRLX	20260727	16.93	16.93	16.93	16.93	0	16.93
CNROX.US	CNROX	20260727	4.37	4.37	4.37	4.37	0	4.37
CNSP.US	CNS Pharmaceuticals Inc	20260727	5.08	5.17	5.07	5.07	3200	5.07	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260727	2.15	2.2	2.08	2.1	189974	2.1	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260727	0.613	0.65	0.602	0.622	1726900	0.622	up	up	correct
CNTY.US	Century Casinos Inc	20260727	1.18	1.18	1.15	1.16	14304	1.16	down	down	correct
CNXC.US	Concentrix Corporation	20260727	22.99	25.246	22.82	24.56	1307100	24.56	up	up	correct
CNXN.US	PC Connection Inc	20260727	81.88	84.19	80.39	81.3	84700	81.1027	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260727	66.07	68.15	65.98	67.35	1593900	67.35	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260727	0.91	0.93	0.91	0.92	25300	0.92	up	up	correct
CODA.US	Coda Octopus Group Inc	20260727	10.05	10.24	9.9	10.04	74200	10.04	down	up	incorrect
CODX.US	Co	20260727	2.15	2.15	1.89	2.04	163177	2.04	down	up	incorrect
COF.US	PN	20260727	15.4	15.4	15.3101	15.3399	12374	15.0755	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20260727	33.08	34.075	32.68	33.92	114887	33.92	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20260727	40.05	41.17	39.75	40.44	1383712	40.44	up	down	incorrect
COHR.US	Coherent Inc	20260727	282.12	283.2	256.16	271.31	4637800	271.31	down	up	incorrect
COHU.US	Cohu Inc	20260727	50.55	51.01	46.1	47.81	1128400	47.81	down	up	incorrect
COIN.US	Coinbase Global Inc	20260727	163.32	167.87	160.42	167.49	6851700	167.49	up	down	incorrect
COKE.US	Coca	20260727	184.7	188.02	183.73	186.28	301600	186.28	up	up	correct
COLB.US	Columbia Banking System Inc	20260727	31.37	31.56	30.87	30.9	2940800	30.5275	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260727	35.44	36.03	35.26	35.52	309712	35.52	up	up	correct
COLM.US	Columbia Sportswear Company	20260727	63.4	63.94	62	63.46	719300	63.1444	up	up	correct
COMS.US	COMSovereign Holding Corp	20260727	0.0021	0.0021	0.0021	0.0021	7551	0.0021
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260727	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260727	6.21	6.5	6.049	6.5	76900	6.5	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260727	91.6	93.35	90.12	91.12	1418900	91.12	down	up	incorrect
COST.US	Costco Wholesale Corporation	20260727	938.11	956.61	936.655	951.58	2110004	951.58	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20260727	15.39	15.91	15.39	15.48	1300	15.48	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20260727	6.47	7.2	6.31	7.03	72350	5.4514	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260727	0.385	0.4	0.365	0.38	400400	0.38	down	down	correct
CPRDX.US	CPRDX	20260727	11.31	11.31	11.31	11.31	0	11.2461
CPREX.US	CPREX	20260727	11.31	11.31	11.31	11.31	0	11.2431
CPRSX.US	CPRSX	20260727	11.31	11.31	11.31	11.31	0	11.2511
CPRT.US	Copart Inc	20260727	28.36	29.94	28.21	29.79	25955300	29.79	up	up	correct
CPRTX.US	CPRTX	20260727	11.3	11.3	11.3	11.3	0	11.2401
CPSH.US	CPS Technologies Corporation	20260727	4.32	4.43	3.89	3.98	741700	3.98	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20260727	9.43	9.55	9.17	9.27	21000	9.27	down	up	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260727	12.8	12.9	12.72	12.86	64200	12.7286	up	down	incorrect
CRAI.US	CRA International Inc	20260727	170.46	174.91	167.3	173.66	101500	173.0962	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260727	9.23	9.54	9.05	9.08	363200	9.08	down	up	incorrect
CRBU.US	Caribou Biosciences Inc	20260727	1.6	1.65	1.58	1.59	731615	1.59	down	up	incorrect
CRCT.US	Cricut Inc	20260727	4.49	4.56	4.47	4.48	340576	4.48	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20260727	0.84	0.85	0.81	0.84	861700	0.84
CRDFX.US	CRDFX	20260727	22.18	22.18	22.18	22.18	0	22.18
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260727	22.18	22.18	22.18	22.18	0	22.18
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260727	1.2	1.21	1.15	1.155	552300	1.155	down	down	correct
CRDLX.US	CRDLX	20260727	22.18	22.18	22.18	22.18	0	22.18
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260727	22.19	22.19	22.19	22.19	0	22.19
CREDX.US	CREDX	20260727	7.99	7.99	7.99	7.99	0	7.9281
CREG.US	China Recycling Energy Corporation	20260727	0.1488	0.2099	0.1401	0.154	58534	0.154	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260727	11.32	11.6	11.21	11.6	180200	11.6	up	up	correct
CREX.US	Creative Realities Inc	20260727	3.17	3.25	3.08	3.11	37000	3.11	down	down	correct
CRIS.US	Curis Inc	20260727	5.21	5.3	4.6	4.69	136100	4.69	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260727	0.066	0.066	0.066	0.066	0	0.066
CRMD.US	CorMedix Inc	20260727	8	8.12	7.58	7.6	1182100	7.6	down	down	correct
CRMT.US	America's Car	20260727	3.12	3.56	3.12	3.35	276300	3.35	up	up	correct
CRNC.US	Cerence Inc	20260727	8.7	8.92	8.25	8.29	675500	8.29	down	down	correct
CRNT.US	Ceragon Networks Ltd	20260727	2.15	2.18	2.09	2.17	582970	2.17	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260727	83.8	84	83.67	83.85	5216900	83.85	up	up	correct
CRON.US	Cronos Group Inc	20260727	2.82	2.88	2.76	2.86	1064300	2.86	up	up	correct
CROX.US	Crocs Inc	20260727	135.33	135.8	132.99	134.54	1204400	134.54	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260727	47.66	48.28	46.71	46.73	1331000	46.73	down	down	correct
CRSR.US	Corsair Gaming Inc	20260727	10.16	10.58	9.91	10.53	1810800	10.53	up	up	correct
CRTD.US	Creatd Inc	20260727	4.9	4.9	4.5	4.5	885	4.5	down	down	correct
CRTO.US	Criteo S.A	20260727	20.66	21.22	20.5	20.85	159900	20.85	up	up	correct
CRUS.US	Cirrus Logic Inc	20260727	134.33	136.33	132.86	136.12	513600	136.12	up	down	incorrect
CRVL.US	CorVel Corporation	20260727	60.38	61.52	60.14	60.4	151700	60.4	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20260727	13.17	13.51	12.91	12.92	844700	12.92	down	up	incorrect
CRWD.US	CrowdStrike Holdings Inc	20260727	187.905	188.5	179.5	180.11	6585916	180.11	down	up	incorrect
CRWS.US	Crown Crafts Inc	20260727	3.02	3.05	2.93	3	51600	3	down	up	incorrect
CSBR.US	Champions Oncology Inc	20260727	6.1	6.15	6.06	6.06	8200	6.06	down	up	incorrect
CSCO.US	Cisco Systems Inc	20260727	115.16	115.38	112.74	114.57	15974600	114.57	down	down	correct
CSGP.US	CoStar Group Inc	20260727	28.05	29.92	28.04	29.17	9804600	29.17	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20260727	13.74	14.08	13.24	13.79	2346800	13.79	up	up	correct
CSPI.US	CSP Inc	20260727	8.09	8.2	7.89	8	4300	7.9695	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260727	20.2	20.2	19.88	20.04	164359	19.9114	down	down	correct
CSTE.US	Caesarstone Ltd	20260727	2.15	2.21	2	2.19	82615	2.19	up	up	correct
CSTL.US	Castle Biosciences Inc	20260727	25.1	25.115	23.85	24.44	291600	24.44	down	down	correct
CSWC.US	Capital Southwest Corporation	20260727	23.67	23.73	23.49	23.55	518900	23.3696	down	up	incorrect
CSX.US	CSX Corporation	20260727	53.6	53.6	51.34	51.8	17853300	51.6593	down	down	correct
CTAS.US	Cintas Corporation	20260727	207.01	211.72	206.35	210.98	2261000	210.4334	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20260727	76.54	77.58	76.01	76.66	120700	76.66	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260727	4.46	4.53	4.365	4.41	521402	4.41	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20260727	3.25	3.43	3.25	3.25	2500700	3.25
CTRE.US	CareTrust REIT Inc	20260727	43.35	43.35	42.76	42.96	1423400	42.96	down	up	incorrect
CTRM.US	Castor Maritime Inc	20260727	1.87	1.93	1.85	1.86	11700	1.86	down	down	correct
CTRN.US	Citi Trends Inc	20260727	63.86	65.925	63.86	65.24	146622	65.24	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260727	46.49	48	46.18	47.05	7416100	46.7757	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20260727	0.374	0.385	0.35	0.36	66000	0.36	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260727	0.5	0.54	0.49	0.517	178000	0.517	up	down	incorrect
CUE.US	Cue Biopharma Inc	20260727	32.91	34.37	31.14	32.57	232943	32.57	down	down	correct
CUEN.US	Cuentas Inc	20260727	0.4518	0.97	0.4518	0.52	19652	0.52	up	down	incorrect
CULL.US	Cullman Bancorp Inc. Common Stock	20260727	16.14	16.24	16.14	16.24	1139	16.24	up	up	correct
CURI.US	CuriosityStream Inc	20260727	2.37	2.47	2.37	2.44	211400	2.44	up	up	correct
CVBF.US	CVB Financial Corp	20260727	22.78	22.91	22.49	22.5	1313600	22.5	down	down	correct
CVCO.US	Cavco Industries Inc	20260727	581.09	589.99	573.89	579.05	87900	579.05	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260727	4.67	4.81	4.42	4.54	218100	4.54	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260727	46.98	48.17	43.65	44.95	253100	44.95	down	down	correct
CVLT.US	Commvault Systems Inc	20260727	145.8	150.81	145.48	149.46	983400	149.46	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260727	4.81	5	4.75	4.88	248300	4.88	up	up	correct
CVV.US	CVD Equipment Corporation	20260727	7.2	7.29	6.73	7.13	72200	7.13	down	up	incorrect
CWBC.US	Community West Bancshares	20260727	25.08	25.55	24.93	25.27	325800	25.1506	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260727	29.37	29.6	29.11	29.52	63922	29.52	up	up	correct
CWST.US	Casella Waste Systems Inc	20260727	89.46	90.89	88.73	89.3	702600	89.3	down	down	correct
CXDO.US	Crexendo Inc	20260727	6.81	7.027	6.71	6.92	377800	6.92	up	up	correct
CYAN.US	Cyanotech Corporation	20260727	0.53	0.53	0.53	0.53	50	0.53
CYCN.US	Cyclerion Therapeutics Inc	20260727	3.41	3.55	3.41	3.5	15800	3.5	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260727	15.37	15.68	14.84	15.15	783400	15.15	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260727	81.51	82.41	79.9	80.62	1835100	80.62	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260727	24.35	24.73	24.08	24.6	91600	24.3287	up	up	correct
CZR.US	Caesars Entertainment Inc	20260727	29.98	30.095	29.87	29.97	2572300	29.97	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260727	22.2	23.45	20.52	21.4	97800	21.2963	down	down	correct
DAKT.US	Daktronics Inc	20260727	19.85	20.04	19.54	19.79	432200	19.79	down	down	correct
DARE.US	Daré Bioscience Inc	20260727	1.28	1.35	1.28	1.32	168000	1.32	up	up	correct
DBGI.US	Digital Brands Group Inc	20260727	13.3	14.2314	8.371	12.56	182566	12.56	down	down	correct
DBVT.US	DBV Technologies S.A	20260727	13.75	14.13	13.52	13.9	380748	13.9	up	up	correct
DBX.US	Dropbox Inc	20260727	29.6	30.86	29.5	30.54	5729400	30.54	up	up	correct
DCBO.US	Docebo Inc	20260727	19.42	20.7	19.42	20.17	146767	20.17	up	up	correct
DCGO.US	DocGo Inc	20260727	0.61	0.649	0.6	0.63	446300	0.63	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260727	39.59	40.3	39.59	40.2	372400	40.2	up	up	correct
DCTH.US	Delcath Systems Inc	20260727	12.22	12.45	11.85	11.94	439500	11.94	down	up	incorrect
DDOG.US	Datadog Inc	20260727	254.485	257.86	249	251.86	3207800	251.86	down	up	incorrect
DFH.US	Dream Finders Homes Inc	20260727	16.34	16.885	15.57	15.63	490264	15.63	down	down	correct
DGICA.US	Donegal Group Inc	20260727	18.92	19.15	18.89	18.91	83100	18.7258	down	up	incorrect
DGICB.US	Donegal Group Inc	20260727	21.6	21.6	21.6	21.6	775	21.4274
DGII.US	Digi International Inc	20260727	67.58	68.69	65.52	67.69	275800	67.69	up	down	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260727	0.67	0.701	0.652	0.674	106100	0.674	up	up	correct
DHC.US	Diversified Healthcare Trust	20260727	9.37	9.42	9.25	9.41	1146700	9.41	up	up	correct
DHCNI.US	DHCNI	20260727	17.98	18.18	17.8	18.13	14000	18.13	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260727	18.66	18.83	18.5085	18.75	6618	18.3629	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260727	4.18	4.38	4.175	4.31	94700	4.31	up	down	incorrect
DIOD.US	Diodes Incorporated	20260727	87.94	89.3	82.69	85.9	337800	85.9	down	down	correct
DJCO.US	Daily Journal Corporation	20260727	581.03	594.98	563.83	581.16	57300	581.16	up	up	correct
DKNG.US	DraftKings Inc	20260727	23.6	24.59	23.48	24.11	10287700	24.11	up	up	correct
DLHC.US	DLH Holdings Corp	20260727	5.09	5.28	5.09	5.22	11400	5.22	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260727	14.72	15.105	14.68	14.96	2950923	14.96	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260727	1.1	1.13	1.09	1.1	9800	1.1
DLTH.US	Duluth Holdings Inc	20260727	4.2	4.335	4.14	4.27	54100	4.27	up	up	correct
DLTR.US	Dollar Tree Inc	20260727	121.89	125.94	121.89	125.54	2709700	125.54	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260727	6.79	7.1281	6.65	6.74	89700	6.74	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260727	27.61	27.9798	27	27.17	529366	25.9173	down	down	correct
DMRC.US	Digimarc Corporation	20260727	5.96	6.38	5.9091	6.1	96082	6.1	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260727	23.59	24.17	23.44	23.57	1747100	23.57	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260727	3.18	3.27	3.18	3.26	1554700	3.26	up	up	correct
DOCU.US	DocuSign Inc	20260727	51.75	54.3	51.22	52.91	3106600	52.91	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260727	0.942	0.985	0.9	0.9222	16900	0.9222	down	down	correct
DOMO.US	Domo Inc	20260727	3.72	3.81	3.55	3.57	2006300	3.57	down	down	correct
DORM.US	Dorman Products Inc	20260727	134.51	137.09	133.05	136.44	210400	136.44	up	up	correct
DOX.US	Amdocs Limited	20260727	52.94	54.01	52.79	53.1	1212200	53.1	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260727	4.4	4.56	4.4	4.47	7500	4.47	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260727	4.3	4.465	4.26	4.4	499966	4.4	up	down	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260727	14.68	14.88	14.57	14.799	2900	14.0481	up	down	incorrect
DRIO.US	DarioHealth Corp	20260727	7.48	8.1481	7	7.47	8713	7.47	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260727	1.28	1.396	1.275	1.29	42700	1.29	up	down	incorrect
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260727	0.008	0.0105	0.0075	0.0104	46342	0.0104	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20260727	13.81	14.47	13.65	14.37	620400	14.37	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20260727	10.16	10.17	10.16	10.17	60300	10.17	up	up	correct
DSGN.US	Design Therapeutics Inc	20260727	12.855	12.855	11.77	11.88	323100	11.88	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20260727	69.3	72.26	69.11	71.08	564700	71.08	up	up	correct
DSP.US	Viant Technology Inc	20260727	10.9	11.4899	10.87	11.295	144236	11.295	up	down	incorrect
DSWL.US	Deswell Industries Inc	20260727	3.48	3.49	3.35	3.39	21400	3.39	down	down	correct
DTIL.US	Precision BioSciences Inc	20260727	7.29	7.73	7.21	7.25	250600	7.25	down	down	correct
DTSS.US	Datasea Inc	20260727	0.8099	0.84	0.8	0.8203	13401	0.8203	up	up	correct
DTST.US	Data Storage Corporation	20260727	3.1	3.25	3.06	3.1	10500	3.1
DUO.US	Fangdd Network Group Ltd	20260727	0.55	0.608	0.55	0.608	58900	0.608	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260727	125.5	134.36	123.383	132.82	1281300	132.82	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260727	8.2	8.5	7.7001	8.04	676672	8.04	down	down	correct
DWSN.US	Dawson Geophysical Company	20260727	4.86	5.35	4.73	4.81	104900	4.81	down	down	correct
DXCM.US	DexCom Inc	20260727	72	74.59	72	73.37	5003900	73.37	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260727	0.62	0.63	0.62	0.62	11500	0.62
DXPE.US	DXP Enterprises Inc	20260727	171.47	171.75	160.51	165.54	103700	165.54	down	up	incorrect
DYAI.US	Dyadic International Inc	20260727	1.19	1.21	1.12	1.13	112700	1.13	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260727	25	26.12	24.59	25.63	3332400	25.63	up	up	correct
EA.US	Electronic Arts Inc	20260727	209.25	209.25	208.95	209.07	2676211	209.07	down	down	correct
EBAY.US	eBay Inc	20260727	109.37	113.53	109.13	113.21	4173800	112.8668	up	up	correct
EBC.US	Eastern Bankshares Inc	20260727	23.11	23.185	22.74	23.1	4980100	23.1	down	down	correct
EBET.US	Esports Technologies Inc	20260727	0.0002	0.0002	0.0002	0.0002	5008	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260727	23.43	24.18	23.33	23.53	45200	23.3836	up	up	correct
EBON.US	Ebang International Holdings Inc	20260727	2.021	2.021	2.021	2.021	332	2.021
ECHO.US	Echo Global Logistics Inc	20260727	87.13	88.67	85.82	86.69	3517700	86.69	down	down	correct
ECOR.US	electroCore Inc	20260727	6.27	6.42	5.88	6.05	31500	6.05	down	down	correct
ECPG.US	Encore Capital Group Inc	20260727	90.29	94.57	90.29	94.45	369600	94.45	up	up	correct
EDIT.US	Editas Medicine Inc	20260727	2.63	2.725	2.603	2.68	937200	2.68	up	up	correct
EDRY.US	EuroDry Ltd	20260727	23.96	24.8	22.44	24.8	177787	24.8	up	up	correct
EDSA.US	Edesa Biotech Inc	20260727	5.35	5.52	5.12	5.35	89200	5.35
EDTK.US	Skillful Craftsman Education Technology Limited	20260727	0.952	0.974	0.947	0.947	800	0.947	down	down	correct
EDUC.US	Educational Development Corporation	20260727	1.47	1.47	1.42	1.45	211800	1.45	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260727	80.33	80.33	78.89	79.18	851700	79.18	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260727	2.18	2.36	2.11	2.135	12800	2.135	down	down	correct
EFOI.US	Energy Focus Inc	20260727	2.8	2.87	2.8	2.83	6241	2.83	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260727	66.12	66.56	65.58	65.66	294900	65.66	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260727	0.0008	0.0008	0.0008	0.0008	0	0.0008
EGAN.US	eGain Corporation	20260727	6.425	6.87	6.425	6.81	165072	6.81	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260727	28.52	28.99	28.09	28.15	294400	28.14	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260727	30.571	30.571	30.571	30.571	100	30.571
EGRX.US	Eagle Pharmaceuticals Inc	20260727	0.37	0.37	0.37	0.37	0	0.37
EH.US	EHang Holdings Limited	20260727	4.96	5.29	4.96	5.25	934900	5.25	up	up	correct
EHTH.US	eHealth Inc	20260727	1.35	1.41	1.35	1.36	101788	1.36	up	up	correct
EIOAX.US	EIOAX	20260727	8.08	8.08	8.08	8.08	0	8.08
EIOMX.US	EIOMX	20260727	7.95	7.95	7.95	7.95	0	7.95
EJH.US	E	20260727	1.8	1.9299	1.35	1.385	41469	1.385	down	up	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20260727	3.67	3.77	3.54	3.57	1574300	3.57	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20260727	11.79	12.11	10.98	12.11	238600	12.11	up	down	incorrect
ELSE.US	Electro	20260727	7.72	7.735	7.72	7.72	34391	7.72
ELTK.US	Eltek Ltd	20260727	9.9	9.9	8.91	9.15	1800	9.15	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20260727	0.0001	0.0001	0.0001	0.0001	2578	0.0001
EML.US	The Eastern Company	20260727	24.22	24.84	24.13	24.13	6500	24.0266	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260727	4.22	4.32	4.02	4.26	59400	4.26	up	up	correct
ENPH.US	Enphase Energy Inc	20260727	37.65	38.25	36.21	38.01	3728300	38.01	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260727	0.262	0.278	0.255	0.262	224300	0.262
ENSG.US	The Ensign Group Inc	20260727	181.88	186	177.16	178.07	766500	178.07	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260727	12.96	13.16	12.66	12.73	91837	12.73	down	down	correct
ENTG.US	Entegris Inc	20260727	130.63	131.78	120.75	126.37	2350900	126.2631	down	down	correct
ENTX.US	Entera Bio Ltd	20260727	2.96	4.2	2.77	3.92	83383914	3.92	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260727	1.32	1.345	1.25	1.34	133600	1.34	up	up	correct
ENVX.US	Enovix Corporation	20260727	4.07	4.24	4	4.23	5968500	4.23	up	down	incorrect
EOLS.US	Evolus Inc	20260727	6.05	6.31	6.05	6.18	650200	6.18	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20260727	3.48	3.64	3.36	3.61	21658300	3.61	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20260727	5.71	5.83	5.62	5.73	181065	5.73	up	up	correct
EQ.US	Equillium Inc	20260727	2.51	2.65	2.45	2.46	278600	2.46	down	down	correct
EQBK.US	Equity Bancshares Inc	20260727	50.71	50.93	50.2	50.43	124300	50.43	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260727	1084.24	1085.71	1041.78	1046.79	514700	1041.8121	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260727	19.03	19.96	18.803	18.87	3531800	18.87	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260727	9.61	9.7	9.53	9.67	12992800	9.67	up	up	correct
ERIE.US	Erie Indemnity Company	20260727	224.13	231.56	224.06	228.26	195800	228.26	up	up	correct
ERII.US	Energy Recovery Inc	20260727	8.45	8.66	8.37	8.52	767400	8.52	up	up	correct
ESCA.US	Escalade Incorporated	20260727	18.99	19.41	18.72	18.95	28389	18.95	down	down	correct
ESEA.US	Euroseas Ltd	20260727	76.99	77.96	75	76.11	40372	76.11	down	down	correct
ESLT.US	Elbit Systems Ltd	20260727	812	824.43	803.02	812.86	66200	812.86	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260727	121.3	123	119.81	120.49	103900	120.3069	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260727	30.85	30.85	30.54	30.67	1600	30.67	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260727	93.7	94.68	90.95	92.1	377200	92.1	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260727	42.73	43.84	42.06	42.31	365400	42.31	down	down	correct
ETSY.US	Etsy Inc	20260727	81.44	84.0098	81.11	83.84	3162537	83.84	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260727	11.42	12	11.42	11.82	111600	11.82	up	up	correct
EVER.US	EverQuote Inc	20260727	25.42	26.47	25.42	26.25	527100	26.25	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260727	0.008	0.008	0.008	0.008	31400	0.008
EVGN.US	Evogene Ltd	20260727	0.54	0.55	0.51	0.52	95100	0.52	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260727	1.45	1.575	1.44	1.56	5651700	1.56	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260727	5.29	5.5	5.23	5.45	2246000	5.45	up	up	correct
EVOL.US	Evolving Systems Inc	20260727	0.6	0.6	0.6	0.6	0	0.6
EWBC.US	East West Bancorp Inc	20260727	130.88	132.89	129.8	129.89	691900	129.0968	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20260727	41.6	42.38	40.795	41.6	1068700	41.6
EXC.US	Exelon Corporation	20260727	47.28	47.92	47.05	47.15	6567900	47.15	down	down	correct
EXEL.US	Exelixis Inc	20260727	55.81	56.74	55.69	55.81	2316900	55.81
EXFY.US	Expensify Inc. Class A Common Stock	20260727	1.73	1.825	1.73	1.81	477200	1.81	up	up	correct
EXLS.US	ExlService Holdings Inc	20260727	27.89	29.01	27.88	28.56	1707200	28.56	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260727	174.35	174.52	170.71	171.34	923000	171.34	down	down	correct
EXPE.US	Expedia Group Inc	20260727	265.01	280.755	265.01	278.37	1273156	277.9693	up	up	correct
EXPO.US	Exponent Inc	20260727	62.19	63.28	62.06	62.76	529700	62.76	up	up	correct
EXTR.US	Extreme Networks Inc	20260727	30.03	30.175	29.11	29.95	1208180	29.95	down	down	correct
EYE.US	National Vision Holdings Inc	20260727	20.2	20.97	20.164	20.74	1898300	20.74	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260727	34.6281	34.6281	34.6281	34.6281	21	34.3561
EYES.US	Second Sight Medical Products Inc	20260727	26.3463	26.3463	26.3463	26.3463	70	26.3463
EYPT.US	EyePoint Pharmaceuticals Inc	20260727	12.48	13.03	12.17	12.41	1390100	12.41	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260727	0.98	1.03	0.98	0.98	47600	0.98
EZPW.US	EZCORP Inc	20260727	29.77	30.55	29.19	30.4	700900	30.4	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260727	19.78	20.31	19.66	20.01	1760716	20.01	up	up	correct
FAMI.US	Farmmi Inc	20260727	0.19	0.19	0.14	0.15	1288800	0.15	down	down	correct
FANG.US	Diamondback Energy Inc	20260727	197.08	201.71	195.43	195.8	1742400	194.7276	down	down	correct
FAST.US	Fastenal Company	20260727	47.71	47.76	46.96	47.64	6549500	47.38	down	up	incorrect
FATE.US	Fate Therapeutics Inc	20260727	2.49	2.52	2.39	2.43	564084	2.43	down	down	correct
FB.US	Meta Platforms Inc.	20260727	44.492	44.492	44.42	44.42	2000	44.42	down	down	correct
FBIO.US	Fortress Biotech Inc	20260727	3.36	3.51	3.23	3.27	413200	3.27	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260727	18.91	18.93	18.75	18.8	9500	18.8	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260727	67.72	69.03	66.79	67.48	38500	67.1586	down	down	correct
FBNC.US	First Bancorp	20260727	63.22	63.5	62.51	62.58	262024	62.58	down	up	incorrect
FBRT.US	PE	20260727	19.14	19.391	19.1	19.2486	17850	19.2486	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20260727	76.41	76.6	76.38	76.5	17544600	76.5	up	down	incorrect
FCAP.US	First Capital Inc	20260727	59.48	63.4	59.48	63.2	21400	63.2	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20260727	48.64	48.89	47.83	48.17	101700	47.8425	down	up	incorrect
FCCO.US	First Community Corporation	20260727	33.79	34.54	33.79	33.93	60600	33.7631	up	up	correct
FCEL.US	FuelCell Energy Inc	20260727	21.45	21.98	20.3	21.49	5696900	21.49	up	up	correct
FCFS.US	FirstCash Inc	20260727	195.24	207.27	195.24	206.74	538900	206.3281	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260727	2163.8999	2186.1499	2132.95	2137.3601	65100	2135.2822	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20260727	20.38	20.38	20.305	20.37	3500	20.0256	down	up	incorrect
FCREX.US	FCREX	20260727	11.8	11.8	11.8	11.8	0	11.714
FCRIX.US	FCRIX	20260727	11.84	11.84	11.84	11.84	0	11.751
FCRUX.US	FCRUX	20260727	11.77	11.77	11.77	11.77	0	11.689
FCUV.US	Focus Universal Inc. Common Stock	20260727	2.21	2.34	2.1	2.28	18362	2.28	up	down	incorrect
FDBC.US	Fidelity D & D Bancorp Inc	20260727	50.78	52.64	50.78	51.56	4200	51.1582	up	down	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20260727	10.22	10.655	10.12	10.38	531300	10.38	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20260727	19.6	19.84	19.6	19.78	157900	19.78	up	down	incorrect
FECAX.US	FECAX	20260727	22.01	22.01	22.01	22.01	0	21.6971
FEIM.US	Frequency Electronics Inc	20260727	74.33	75	67.75	70.64	325100	70.64	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260727	106.05	107.26	104.58	105.43	497900	105.1618	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260727	3.6	3.71	2.96	3.06	109300	3.06	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260727	10.59	10.59	10.01	10.21	115540	10.21	down	down	correct
FFBC.US	First Financial Bancorp	20260727	33.98	34.16	33.57	33.58	997500	33.3124	down	down	correct
FFBW.US	FFBW Inc	20260727	16.576	16.6	16.576	16.6	700	16.6	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260727	34.85	35.02	34.42	34.44	576800	34.44	down	up	incorrect
FFIV.US	F5 Networks Inc	20260727	398.8	410.81	391.54	407.96	1615000	407.96	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260727	9.42	9.6051	9.33	9.36	14200	9.36	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260727	19.47	19.47	19.47	19.47	0	19.0531
FHB.US	First Hawaiian Inc	20260727	28.22	28.47	27.75	27.79	3073600	27.5288	down	down	correct
FHN.US	PF	20260727	17.11	17.2792	17.03	17.2792	17251	17.2792	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260727	4.99	5.24	4.8701	5.2	159317	5.2	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260727	38.28	38.66	37.74	37.76	1599400	37.2999	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260727	13.825	13.98	13.68	13.75	14444	13.75	down	down	correct
FISI.US	Financial Institutions Inc	20260727	41.35	41.45	40.62	41.25	276400	41.25	down	down	correct
FISV.US	Fiserv Inc	20260727	51.53	52.61	51.18	52.31	5429100	52.31	up	up	correct
FITB.US	Fifth Third Bancorp	20260727	57.63	58.06	56.68	57	4425500	57	down	down	correct
FITBI.US	Fifth Third Bancorp	20260727	25.34	25.42	25.34	25.35	42877	25.35	up	up	correct
FITBO.US	Fifth Third Bancorp	20260727	18.05	18.065	17.96	18.015	29124	18.015	down	down	correct
FITBP.US	Fifth Third Bancorp	20260727	22.985	23.02	22.985	23.02	5297	23.02	up	up	correct
FIVE.US	Five Below Inc	20260727	203.33	208.35	203.33	207.14	988800	207.14	up	up	correct
FIVN.US	Five9 Inc	20260727	23.51	25.925	23.51	25.55	3265700	25.55	up	up	correct
FIZZ.US	National Beverage Corp	20260727	30.73	31.51	30.72	31.25	496000	31.25	up	up	correct
FKWL.US	Franklin Wireless Corp	20260727	2.34	2.38	2.33	2.33	85621	2.33	down	down	correct
FLEX.US	Flex Ltd	20260727	118.62	120.47	109.41	116.07	6735900	116.07	down	down	correct
FLGT.US	Fulgent Genetics Inc	20260727	19.95	20.07	19.35	19.58	221300	19.58	down	down	correct
FLL.US	Full House Resorts Inc	20260727	2.38	2.4	2.32	2.33	168400	2.33	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260727	13.34	13.99	12.92	13.51	8573500	13.51	up	up	correct
FLNT.US	Fluent Inc	20260727	3.45	3.45	3.33	3.35	20000	3.35	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260727	0.613	0.641	0.6	0.625	32200	0.625	up	up	correct
FLWS.US	1	20260727	3.87	3.96	3.79	3.83	236300	3.83	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260727	24.585	24.6	24.56	24.6	2267	24.4278	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260727	75.47	77.3826	74.7111	75.84	38002	75.84	up	up	correct
FLYW.US	Flywire Corporation	20260727	16.22	16.375	16.1	16.14	1592600	16.14	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260727	30.95	31.25	30.77	31.2	57820	31.2	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260727	51.42	51.65	51.1	51.16	211405	50.904	down	down	correct
FMNB.US	Farmers National Banc Corp	20260727	15.04	15.4	15.04	15.35	452300	15.35	up	up	correct
FNKO.US	Funko Inc	20260727	5.94	6.256	5.93	6.12	1106200	6.12	up	up	correct
FNLC.US	The First Bancorp Inc	20260727	35.09	35.34	33.29	34.89	80600	34.89	down	up	incorrect
FNWB.US	First Northwest Bancorp	20260727	12	12.23	11.75	11.78	10772	11.78	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260727	44.4	45	44.19	44.24	17500	44.24	down	down	correct
FORM.US	FormFactor Inc	20260727	104.04	105.94	94.73	98.8	1246500	98.8	down	down	correct
FORR.US	Forrester Research Inc	20260727	9	9.65	8.97	9.51	98100	9.51	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260727	113.99	119.68	113.99	114	39	114	up	up	correct
FOSL.US	Fossil Group Inc	20260727	4.07	4.21	4.03	4.21	848090	4.21	up	down	incorrect
FOX.US	Fox Corporation	20260727	50	51.84	49.99	50.81	1281730	50.5592	up	down	incorrect
FOXA.US	Fox Corporation	20260727	55.9	57.67	55.75	56.64	4003100	56.3909	up	down	incorrect
FOXF.US	Fox Factory Holding Corp	20260727	18.73	18.93	18.401	18.57	317000	18.57	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260727	62.35	63.47	61.28	63.1	42600	62.7597	up	up	correct
FRBA.US	First Bank	20260727	18.13	18.75	18.06	18.63	132600	18.5408	up	up	correct
FRHC.US	Freedom Holding Corp	20260727	152.73	157.239	150.5	156.21	96500	156.21	up	up	correct
FRME.US	First Merchants Corporation	20260727	43.23	43.67	42.36	42.67	599800	42.67	down	down	correct
FROG.US	JFrog Ltd	20260727	82.26	83.23	80.18	81.23	908200	81.23	down	down	correct
FROPX.US	FROPX	20260727	14.33	14.33	14.33	14.33	0	14.0312
FRPH.US	FRP Holdings Inc	20260727	23.59	23.74	23.23	23.55	81400	23.55	down	up	incorrect
FRPT.US	Freshpet Inc	20260727	58.43	60.53	58.155	59.5	997400	59.5	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20260727	10.56	11.115	10.53	10.82	12078700	10.82	up	up	correct
FRST.US	Primis Financial Corp	20260727	15.45	15.905	15.45	15.8	256429	15.703	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260727	1.44	1.44	1.27	1.35	318700	1.35	down	down	correct
FSBC.US	Five Star Bancorp	20260727	47.99	47.99	46.67	47.21	250236	46.9599	down	down	correct
FSBW.US	FS Bancorp Inc	20260727	43.6	43.75	42.72	43.48	22929	43.1886	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20260727	16.8601	16.95	16.8601	16.95	8428	16.95	up	up	correct
FSLR.US	First Solar Inc	20260727	203.11	206.7	199.13	205.83	1817679	205.83	up	up	correct
FSTR.US	L.B. Foster Company	20260727	42.67	43.3	41.52	42.31	63400	42.31	down	down	correct
FSV.US	FirstService Corporation	20260727	137.46	142.015	137.46	140.23	347900	140.23	up	up	correct
FTCI.US	FTC Solar Inc	20260727	3.08	3.2	2.905	3.2	220500	3.2	up	up	correct
FTDR.US	Frontdoor Inc	20260727	71.54	72.97	70.95	72.57	377100	72.57	up	up	correct
FTEK.US	Fuel Tech Inc	20260727	1.55	1.6	1.49	1.52	67986	1.52	down	down	correct
FTFT.US	Future FinTech Group Inc	20260727	0.2925	0.2975	0.27	0.2775	160900	1.11	down	down	correct
FTHM.US	Fathom Holdings Inc	20260727	0.845	0.9057	0.845	0.9057	188164	0.9057	up	up	correct
FTNT.US	Fortinet Inc	20260727	157.13	157.13	151.68	152.38	4796100	152.38	down	up	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20260727	8.61	8.6286	8.595	8.6004	23376	8.5451	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260727	3.76	3.81	3.7	3.73	589800	3.73	down	down	correct
FULT.US	Fulton Financial Corporation	20260727	24.74	24.91	24.38	24.4	1717200	24.4	down	down	correct
FULTP.US	Fulton Financial Corporation	20260727	18.2	18.36	18.11	18.21	23300	18.21	up	up	correct
FUNC.US	First United Corporation	20260727	44.86	45	43.61	44.88	21900	44.88	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260727	9.87	9.93	9.84	9.84	13100	9.84	down	down	correct
FUSB.US	First US Bancshares Inc	20260727	16.49	16.75	16.45	16.73	4300	16.73	up	up	correct
FUTU.US	Futu Holdings Limited	20260727	101.87	105.5	101.55	104.27	2214600	104.27	up	up	correct
FVCB.US	FVCBankcorp Inc	20260727	17.98	18.275	17.55	18.23	156200	18.23	up	up	correct
FWONA.US	Formula One Group	20260727	90.07	90.67	89.75	90.25	183500	90.25	up	up	correct
FWONK.US	Formula One Group	20260727	97.73	98.87	96.99	98.33	1336400	98.33	up	up	correct
FWRD.US	Forward Air Corporation	20260727	15.41	15.61	14.67	14.72	723100	14.72	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260727	12.385	12.94	12.33	12.885	1094600	12.885	up	up	correct
FXNC.US	First National Corporation	20260727	29.99	30	29.49	29.67	23900	29.5077	down	down	correct
GABC.US	German American Bancorp Inc	20260727	48.79	49.015	48.565	48.83	145962	48.5303	up	up	correct
GAIA.US	Gaia Inc	20260727	1.87	1.93	1.87	1.9	35000	1.9	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20260727	16	16.32	15.995	16.28	172828	16.2003	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260727	23.941	23.941	23.941	23.941	600	23.941
GALT.US	Galectin Therapeutics Inc	20260727	3.5	3.58	3.32	3.38	303000	3.38	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260727	1.66	1.97	1.66	1.95	483983	1.95	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260727	0.3675	0.375	0.36	0.3637	37378	2.9096	down	down	correct
GANX.US	Gain Therapeutics Inc	20260727	1.79	1.89	1.769	1.86	396222	1.86	up	up	correct
GASS.US	StealthGas Inc	20260727	8.8	8.9999	8.72	8.86	56897	8.86	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260727	50.5	50.76	48.98	49	1606603	49	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260727	12.82	12.94	12.8	12.88	833400	12.88	up	down	incorrect
GBLI.US	Global Indemnity Group LLC	20260727	27.07	27.2	25.56	27.12	30200	27.12	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260727	15.18	15.18	15.18	15.18	0	15.18
GCBC.US	Greene County Bancorp Inc	20260727	33.2	34.08	33.04	33.42	27000	33.3148	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20260727	12.21	12.61	12.09	12.52	407200	12.4111	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20260727	21.99	21.99	21.99	21.99	0	21.99
GDEV.US	Nexters Inc. Ordinary Shares	20260727	12	12	11.82	12	3111	12
GDEVW.US	Nexters Inc. Warrant	20260727	0.003	0.003	0.0021	0.003	81243	0.003
GDRX.US	GoodRx Holdings Inc	20260727	3	3.095	2.961	3.05	1059500	3.05	up	up	correct
GDS.US	GDS Holdings Limited	20260727	32.19	32.19	30.71	31.37	1411900	31.37	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260727	5.89	6.19	5.81	6.15	1598800	6.15	up	up	correct
GECC.US	Great Elm Capital Corporation	20260727	5.13	5.22	5.01	5.14	157035	5.14	up	up	correct
GEG.US	Great Elm Group Inc	20260727	2.15	2.17	2.08	2.16	4600	2.16	up	up	correct
GENC.US	Gencor Industries Inc	20260727	15.3	15.3	14.89	14.89	14192	14.89	down	down	correct
GENE.US	Genetic Technologies Limited	20260727	2008	2011.4	2005.725	2010	642	2010	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260727	7.05	7.3206	6.9201	6.96	66968	6.96	down	down	correct
GERN.US	Geron Corporation	20260727	1.45	1.53	1.45	1.48	8913800	1.48	up	up	correct
GEVO.US	Gevo Inc	20260727	1.64	1.66	1.53	1.57	2563900	1.57	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260727	0.351	0.369	0.319	0.325	491600	0.325	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260727	0.0798	0.0798	0.0798	0.0798	0	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260727	54.18	54.474	50.67	53.18	4182800	53.18	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260727	49.72	50.48	49.43	50	329000	49.8929	up	up	correct
GH.US	Guardant Health Inc	20260727	147.33	151	143.62	145.47	1292800	145.47	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260727	27.86	29.05	27.15	27.75	279900	27.75	down	up	incorrect
GIGM.US	GigaMedia Limited	20260727	1.35	1.35	1.31	1.33	2200	1.33	down	up	incorrect
GIII.US	G	20260727	35.43	35.97	35.43	35.93	388700	35.93	up	up	correct
GILD.US	Gilead Sciences Inc	20260727	131	133.06	129.43	130.52	4953700	130.52	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260727	10.99	11.15	10.74	11.01	478500	11.01	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20260727	0.654	0.69	0.612	0.648	125600	0.648	down	up	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20260727	0.0231	0.0231	0.0231	0.0231	1049	0.0231
GIREX.US	Griffin Institutional Access Real Estate	20260727	23.97	23.97	23.97	23.97	0	23.97
GLAD.US	Gladstone Capital Corporation	20260727	18.79	19.16	18.79	19.03	121280	18.8834	up	up	correct
GLBE.US	Global	20260727	36.66	38.22	36.66	37.76	1161200	37.76	up	down	incorrect
GLBS.US	Globus Maritime Limited	20260727	2.99	3.02	2.84	2.92	130900	2.92	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20260727	4.54	4.54	4.52	4.52	1339	4.52	down	up	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20260727	9.52	9.52	9.44	9.44	39232	9.44	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260727	0.0629	0.0684	0.0629	0.0659	60600	0.527	up	up	correct
GLNG.US	Golar LNG Limited	20260727	48.07	49.17	47.84	48.98	1702500	48.7445	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260727	45.01	45.65	44.85	45.04	1561200	45.04	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260727	17.08	17.25	17.04	17.19	111300	17.19	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260727	23.45	23.45	23.45	23.45	0	23.45
GLSI.US	Greenwich LifeSciences Inc	20260727	13.54	14.08	13.15	13.44	132600	13.44	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260727	23.36	23.6475	22.535	22.56	1099814	22.56	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260727	0.09	0.09	0.09	0.09	0	0.09
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260727	0.03	0.03	0.03	0.03	0	0.03
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260727	22.79	22.79	22.79	22.79	0	22.79
GNLN.US	Greenlane Holdings Inc	20260727	2.1	2.1	1.92	1.93	14000	1.93	down	up	incorrect
GNPX.US	Genprex Inc	20260727	7.76	8.1	7.55	7.735	11800	7.735	down	down	correct
GNSS.US	Genasys Inc	20260727	1.72	1.72	1.59	1.63	75821	1.63	down	down	correct
GNTX.US	Gentex Corporation	20260727	22.99	23.1	22.53	22.92	4023800	22.92	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260727	9.11	9.49	9.11	9.42	2644900	9.42	up	down	incorrect
GOGL.US	Golden Ocean Group Limited	20260727	22.23	22.42	22	22.1	5000	22.1	down	down	correct
GOGO.US	Gogo Inc	20260727	3.86	4.095	3.844	3.99	2050400	3.99	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20260727	12.97	13.075	12.925	12.95	307806	12.8502	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20260727	23.125	23.25	22.945	22.945	1900	22.8108	down	up	incorrect
GOOG.US	Alphabet Inc	20260727	324.74	330.101	324.41	326.57	21419600	326.57	up	down	incorrect
GOOGL.US	Alphabet Inc	20260727	325.04	330.42	324.45	326.56	28471600	326.56	up	up	correct
GOSS.US	Gossamer Bio Inc	20260727	0.173	0.214	0.145	0.199	357112200	0.199	up	up	correct
GOVX.US	GeoVax Labs Inc	20260727	0.783	0.7999	0.7404	0.7599	175108	0.7599	down	down	correct
GP.US	GreenPower Motor Company Inc	20260727	1.51	1.51	1.45	1.48	149400	1.48	down	down	correct
GPRE.US	Green Plains Inc	20260727	16.46	16.77	16.28	16.44	975489	16.44	down	down	correct
GPRO.US	GoPro Inc	20260727	0.685	0.7	0.678	0.69	1800700	0.69	up	up	correct
GRBK.US	Green Brick Partners Inc	20260727	73.62	74.46	72.17	72.43	132600	72.43	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260727	585	585	585	585	250	585
GREE.US	Greenidge Generation Holdings Inc	20260727	2.42	2.45	2.175	2.24	404767	2.24	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260727	24.8	24.8	24.79	24.8	4500	24.8
GRFS.US	Grifols S.A	20260727	7.72	7.85	7.72	7.75	389000	7.75	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260727	24.67	24.67	24.67	24.67	0	24.67
GRIN.US	Grindrod Shipping Holdings Ltd	20260727	31.532	31.532	31.47	31.496	1100	31.496	down	down	correct
GRMN.US	Garmin Ltd	20260727	244.98	246.71	240	242.47	1544000	242.47	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260727	1.19	1.22	1.0601	1.19	502	11.9
GROM.US	Grom Social Enterprises Inc. Common Stock	20260727	0.0001	0.0001	0.0001	0.0001	132775	0.0001
GROW.US	U.S. Global Investors Inc	20260727	2.91	3.03	2.9	2.97	11400	2.963	up	up	correct
GRPN.US	Groupon Inc	20260727	26.72	28	26.02	27.53	1715500	27.53	up	up	correct
GRVY.US	Gravity Co. Ltd	20260727	62	63	61.5	61.94	31800	61.94	down	down	correct
GRWG.US	GrowGeneration Corp	20260727	1.39	1.51	1.3401	1.48	562062	1.48	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260727	79.84	80.52	79.18	79.25	117602	79.25	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260727	58.91	62.99	58.91	62	619900	62	up	up	correct
GSIT.US	GSI Technology Inc	20260727	5.78	6	5.53	5.79	452400	5.79	up	up	correct
GSM.US	Ferroglobe PLC	20260727	3.34	3.39	3.22	3.3	1416200	3.3	down	down	correct
GSRDX.US	GSRDX	20260727	7.65	7.65	7.65	7.65	0	7.65
GSREX.US	GSREX	20260727	7.65	7.65	7.65	7.65	0	7.65
GSRHX.US	GSRHX	20260727	8.14	8.14	8.14	8.14	0	8.14
GSRJX.US	GSRJX	20260727	7.65	7.65	7.65	7.65	0	7.65
GSRQX.US	GSRQX	20260727	7.82	7.82	7.82	7.82	0	7.82
GT.US	The Goodyear Tire & Rubber Company	20260727	7.28	7.31	7.05	7.11	6411600	7.11	down	up	incorrect
GTBP.US	GT Biopharma Inc	20260727	0.334	0.338	0.315	0.334	367500	0.334
GTEC.US	Greenland Technologies Holding Corporation	20260727	0.512	0.53	0.512	0.53	16000	0.53	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260727	1.41	1.42	1.39	1.39	17700	1.39	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260727	32.32	33.675	31.83	32.88	3998600	32.88	up	up	correct
GTX.US	Garrett Motion Inc	20260727	31.51	31.94	30.02	30.8	1470000	30.7086	down	down	correct
GURE.US	Gulf Resources Inc	20260727	3.41	3.65	3.33	3.41	9036	3.41
GWRS.US	Global Water Resources Inc	20260727	7.37	7.45	7.206	7.35	87200	7.3286	down	down	correct
GYRO.US	Gyrodyne LLC	20260727	5.6	5.67	5.6	5.67	2100	5.67	up	up	correct
HAFC.US	Hanmi Financial Corporation	20260727	32.11	32.255	31.62	31.64	285356	31.3621	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260727	0.5	0.53	0.49	0.51	1169300	0.51	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260727	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260727	82.41	83.5	81.46	81.48	1435900	81.48	down	down	correct
HAS.US	Hasbro Inc	20260727	90.03	90.72	88.79	90.61	1494000	89.9352	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260727	17.35	17.53	17.09	17.16	35051200	17.16	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20260727	20.877	20.877	20.709	20.802	8100	20.4451	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260727	16.25	16.25	16.14	16.19	71100	16.19	down	down	correct
HBCP.US	Home Bancorp Inc	20260727	70.51	71.38	69.8201	70.28	91738	69.9648	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260727	6.03	6.24	5.9501	5.99	7883	5.99	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260727	20.23	20.4	20.045	20.36	721765	20.36	up	up	correct
HBT.US	HBT Financial Inc	20260727	33.75	35.03	33.385	34.59	221600	34.3494	up	up	correct
HCAT.US	Health Catalyst Inc	20260727	2.08	2.18	2.08	2.15	369189	2.15	up	up	correct
HCKT.US	The Hackett Group Inc	20260727	9.91	10.27	9.86	10.13	264300	10.13	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260727	11.06	11.22	11.06	11.12	40100	11.12	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20260727	22.83	23.24	22.83	22.95	716900	22.95	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260727	1.58	1.75	1.463	1.7	357400	1.7	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260727	2.67	2.67	2.46	2.65	72300	2.65	down	down	correct
HDSN.US	Hudson Technologies Inc	20260727	6.4	6.47	6.24	6.24	483500	6.24	down	down	correct
HELE.US	Helen of Troy Limited	20260727	28.5	29.17	27.88	28.27	383500	28.27	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260727	0.067	0.067	0.06	0.065	11400	0.065	down	down	correct
HEPS.US	D	20260727	2.84	2.87	2.8	2.84	162700	2.84
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260727	23.73	23.73	22.556	23.31	2678	23.31	down	down	correct
HFFG.US	HF Foods Group Inc	20260727	1.58	1.62	1.529	1.535	183200	1.535	down	down	correct
HFWA.US	Heritage Financial Corporation	20260727	30.21	30.73	29.78	29.8	487158	29.556	down	down	correct
HGBL.US	Heritage Global Inc	20260727	1.21	1.23	1.17	1.2	143300	1.2	down	down	correct
HIFS.US	Hingham Institution for Savings	20260727	281.62	283.74	276.32	278.88	56400	278.2639	down	down	correct
HIHO.US	Highway Holdings Limited	20260727	1.15	1.22	1.065	1.13	868128	1.0786	down	up	incorrect
HIMX.US	Himax Technologies Inc	20260727	12.71	12.81	12.1	12.73	846300	12.73	up	down	incorrect
HITI.US	High Tide Inc. Common Shares	20260727	2.15	2.2	2.13	2.13	347939	2.13	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20260727	3.03	3.07	2.89	2.95	13512700	2.95	down	up	incorrect
HLIT.US	Harmonic Inc	20260727	11.39	11.44	10.79	11.35	1788300	11.35	down	down	correct
HLMN.US	Hillman Solutions Corp	20260727	8.05	8.185	8.02	8.05	1121300	8.05
HLNE.US	Hamilton Lane Incorporated	20260727	84.64	88.12	84.415	87.71	1030100	87.71	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20260727	9.88	9.89	9.79	9.85	2600	9.7025	down	down	correct
HNRG.US	Hallador Energy Company	20260727	15.39	15.425	14.65	15.21	811000	15.21	down	down	correct
HNST.US	The Honest Company Inc	20260727	3.84	3.899	3.81	3.84	1074900	3.84
HOFT.US	Hooker Furniture Corporation	20260727	13.95	14.27	13.51	13.88	62000	13.88	down	down	correct
HON.US	Honeywell International Inc	20260727	244.5	248.01	242.53	245.75	4053300	245.0148	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260727	96.98	99.45	93.2	95.65	16616600	95.65	down	down	correct
HOPE.US	Hope Bancorp Inc	20260727	13.59	13.95	13.59	13.82	1244700	13.6844	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260727	0.42	0.453	0.4	0.453	395100	0.453	up	up	correct
HPK.US	HighPeak Energy Inc	20260727	7.38	7.47	6.76	6.77	449300	6.77	down	down	correct
HQI.US	HireQuest Inc	20260727	13.1	13.96	13.1	13.79	27500	13.7382	up	up	correct
HQY.US	HealthEquity Inc	20260727	95.55	99.86	95.385	99.05	702900	99.05	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260727	35.63	36.52	35.36	36.01	623900	36.01	up	up	correct
HROW.US	Harrow Health Inc	20260727	39.162	39.93	37.36	37.46	516682	37.46	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260727	0.47	0.4896	0.4523	0.4592	2211885	0.4592	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260727	4.32	4.36	4.25	4.31	721900	4.2584	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260727	1.7	1.73	1.64	1.68	183100	1.68	down	down	correct
HSIC.US	Henry Schein Inc	20260727	85.98	86.56	84.47	84.61	1495000	84.61	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260727	24.55	25.01	24.55	24.97	8199200	24.97	up	up	correct
HSTM.US	HealthStream Inc	20260727	27.4	28.18	26.38	27.87	173400	27.8363	up	up	correct
HTHT.US	Huazhu Group Limited	20260727	41.35	41.99	40.78	41.83	1635500	41.83	up	up	correct
HTLD.US	Heartland Express Inc	20260727	14.26	14.31	13.58	13.69	952200	13.69	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260727	2.61	2.787	2.6	2.61	2100	2.61
HUBG.US	Hub Group Inc	20260727	49.2	49.31	47.31	47.89	767600	47.89	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260727	0.755	0.7797	0.755	0.7797	10578	0.7797	up	up	correct
HUIZ.US	Huize Holding Limited	20260727	1.15	1.24	1.15	1.21	6000	1.21	up	up	correct
HUMA.US	Humacyte Inc	20260727	0.641	0.679	0.634	0.674	3825300	0.674	up	up	correct
HUMAW.US	Humacyte Inc	20260727	0.0091	0.01	0.0091	0.01	707	0.01	up	up	correct
HURC.US	Hurco Companies Inc	20260727	21.27	21.96	20.52	20.53	36000	20.53	down	down	correct
HURN.US	Huron Consulting Group Inc	20260727	112.93	118.47	112.85	116.51	272900	116.51	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260727	111.8	112.6	100.88	104.59	3988600	104.59	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260727	38.64	38.65	37.55	38.39	10100	38.39	down	down	correct
HWC.US	Hancock Whitney Corporation	20260727	76.41	77.02	75.38	75.46	871100	75.46	down	down	correct
HWCPZ.US	HWCPZ	20260727	22.19	22.22	21.925	22.22	2200	21.8206	up	up	correct
HWKN.US	Hawkins Inc	20260727	139.76	141.98	136.88	140.39	202400	140.1707	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260727	0.601	0.68	0.601	0.67	24200	0.67	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260727	20.38	20.85	19.52	20.43	924400	20.43	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260727	20.08	20.4	19.33	19.53	1015200	19.53	down	down	correct
IBCP.US	Independent Bank Corporation	20260727	37.87	38.06	37.56	37.58	217900	37.3065	down	down	correct
IBEX.US	IBEX Limited	20260727	33.51	35.14	33.51	34.88	79900	34.88	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260727	92.9	94.26	89.69	92.27	4662300	92.187	down	down	correct
IBOC.US	International Bancshares Corporation	20260727	77.09	77.54	76.4	76.65	228900	75.8878	down	down	correct
IBRX.US	ImmunityBio Inc	20260727	7.25	7.37	6.9	6.99	10517900	6.99	down	down	correct
ICCC.US	ImmuCell Corporation	20260727	11.1	11.24	11.04	11.13	15200	11.13	up	down	incorrect
ICCM.US	Icecure Medical	20260727	3.02	3.24	2.88	2.88	78574	2.88	down	up	incorrect
ICFI.US	ICF International Inc	20260727	79.94	81.77	79.825	80.01	166713	80.01	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20260727	86.55	87.59	73.95	78.3	1285400	78.3	down	up	incorrect
ICLR.US	ICON Public Limited Company	20260727	165.55	169.98	161.29	168.78	778200	168.78	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260727	0.784	0.8	0.753	0.77	11962	0.77	down	down	correct
ICUI.US	ICU Medical Inc	20260727	159.43	161.95	156.64	161.46	363600	161.46	up	up	correct
IDCC.US	InterDigital Inc	20260727	263.09	263.09	253.65	259.26	165500	259.26	down	down	correct
IDN.US	Intellicheck Inc	20260727	3.64	3.71	3.625	3.63	133428	3.63	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260727	550.77	563.86	548	556.2	512600	556.2	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260727	36.36	37.06	35.17	36.77	1172700	36.77	up	up	correct
IEP.US	Icahn Enterprises L.P	20260727	7.68	7.74	7.65	7.73	483400	7.2091	up	up	correct
IESC.US	IES Holdings Inc	20260727	625.29	648.56	589.05	603.23	292600	301.615	down	down	correct
IFBD.US	Infobird Co. Ltd	20260727	1.04	1.15	1.0059	1.09	12739	1.09	up	up	correct
IFMK.US	iFresh Inc	20260727	0.0001	0.0001	0.0001	0.0001	233	0.0001
IFRX.US	InflaRx N.V	20260727	1.75	1.8	1.68	1.7	928400	1.7	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20260727	28.68	29.005	28.505	28.89	87400	28.8074	up	down	incorrect
IHRT.US	iHeartMedia Inc	20260727	3.59	3.65	3.5	3.62	647017	3.62	up	down	incorrect
III.US	Information Services Group Inc	20260727	3.9	4.04	3.9	4.02	161900	4.02	up	down	incorrect
IIIV.US	i3 Verticals Inc	20260727	20.47	20.92	20.2	20.67	459088	20.67	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260727	2.36	2.39	2.315	2.35	513900	2.35	down	down	correct
ILMN.US	Illumina Inc	20260727	194.35	195.04	188.51	189.47	1738700	189.47	down	up	incorrect
ILPT.US	Industrial Logistics Properties Trust	20260727	9.28	9.37	8.96	9.01	330200	9.01	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260727	9.92	9.92	9.92	9.92	10	9.92
IMCC.US	IM Cannabis Corp	20260727	0.0035	0.0037	0.0032	0.0036	2834500	0.107	up	up	correct
IMCR.US	Immunocore Holdings plc	20260727	35.06	35.87	33.77	33.77	329131	33.77	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260727	86.07	88.96	86.07	87.88	95737	87.88	up	up	correct
IMMP.US	Immutep Limited	20260727	0.384	0.4	0.3833	0.3833	170664	0.3833	down	down	correct
IMMR.US	Immersion Corporation	20260727	6.69	7.75	6.69	7.74	2928900	7.74	up	down	incorrect
IMNM.US	Immunome Inc	20260727	22.59	23.38	22.23	22.58	850500	22.58	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260727	55.69	55.945	53.49	54.94	66506	54.94	down	down	correct
IMRA.US	IMARA Inc	20260727	14.47	14.52	14.465	14.52	1319	14.52	up	up	correct
IMRN.US	Immuron Limited	20260727	1.12	1.12	1.06	1.06	36100	1.06	down	down	correct
IMRX.US	Immuneering Corporation	20260727	4.38	4.51	4.33	4.36	459800	4.36	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260727	0.465	0.472	0.44	0.441	39900	0.441	down	up	incorrect
IMTX.US	Immatics N.V	20260727	9.19	9.45	8.61	8.63	453200	8.63	down	down	correct
IMUX.US	Immunic Inc	20260727	13.36	14.185	13.18	13.81	114700	13.81	up	up	correct
IMVT.US	Immunovant Inc	20260727	39.97	40.77	39.72	40.09	930500	40.09	up	up	correct
IMXI.US	International Money Express Inc	20260727	13.06	13.08	12.75	12.84	272600	12.84	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260727	1.23	1.24	1.18	1.19	30600	1.19	down	down	correct
INBK.US	First Internet Bancorp	20260727	26.61	27.11	26.41	26.46	19900	26.46	down	down	correct
INBKZ.US	INBKZ	20260727	25.25	25.25	25.25	25.25	100	24.7484
INBX.US	Inhibrx Inc	20260727	82.61	86.14	81.01	82.45	266000	82.45	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20260727	0.18	0.1958	0.18	0.1806	14400	0.903	up	up	correct
INCY.US	Incyte Corporation	20260727	117.67	120.71	117.25	118.87	2728900	118.87	up	down	incorrect
INDB.US	Independent Bank Corp	20260727	85.65	86.24	84.6	84.72	260600	84.72	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260727	3.51	3.57	3.25	3.44	4695800	3.44	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260727	2.56	2.56	2.02	2.04	273200	2.04	down	down	correct
INGN.US	Inogen Inc	20260727	6.24	6.45	6.24	6.31	191600	6.31	up	down	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20260727	11.25	11.25	10.5	10.59	9800	10.59	down	up	incorrect
INM.US	InMed Pharmaceuticals Inc	20260727	1.66	1.8	1.6	1.64	335800	1.64	down	down	correct
INMB.US	INmune Bio Inc	20260727	1.63	1.75	1.63	1.73	180534	1.73	up	down	incorrect
INMD.US	InMode Ltd	20260727	15.25	15.565	15.21	15.38	688600	15.38	up	up	correct
INN.US	PF	20260727	17.1799	17.18	16.9601	17.18	9678	16.8195	up	up	correct
INNV.US	InnovAge Holding Corp	20260727	11.59	11.96	11.37	11.48	236600	11.48	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260727	0.98	1	0.96	0.97	1874400	0.97	down	up	incorrect
INOD.US	Innodata Inc	20260727	56.65	59.69	56.03	59.41	909500	59.41	up	down	incorrect
INOV.US	Inovalon Holdings Inc	20260727	36.84	36.84	36.83	36.83	143	36.83	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20260727	6.73	7.13	6.73	7.1	74100	7.1	up	up	correct
INSG.US	Inseego Corp	20260727	6.76	7.1	6.66	7.02	358600	7.02	up	up	correct
INSM.US	Insmed Incorporated	20260727	106.93	107.37	104.5	104.73	1899600	104.73	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260727	28.41	30.53	27.945	29.45	755500	29.45	up	up	correct
INTC.US	Intel Corporation	20260727	92.46	94.98	86.94	91.67	133247300	91.67	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260727	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260727	34.1	34.1	30.87	32.1	41300	32.1	down	down	correct
INTU.US	Intuit Inc	20260727	304.96	310.12	299.63	303.91	3828000	303.91	down	down	correct
INTZ.US	Intrusion Inc	20260727	0.7501	0.7685	0.7402	0.75	369395	0.75	down	down	correct
INVA.US	Innoviva Inc	20260727	21.5	21.79	21.28	21.3	624300	21.3	down	up	incorrect
INVE.US	Identiv Inc	20260727	2.7	2.77	2.66	2.71	69700	2.71	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260727	0.62	0.65	0.611	0.63	879600	0.63	up	down	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20260727	56.925	57.09	55.79	55.96	2584895	55.96	down	down	correct
IOSP.US	Innospec Inc	20260727	84.94	85.85	84.15	85.63	193300	85.63	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260727	5.02	5.16	4.86	4.9	13245300	4.9	down	up	incorrect
IPAR.US	Inter Parfums Inc	20260727	123.32	125	120.93	124.7	225100	124.7	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260727	0.368	0.3779	0.35	0.366	61046	0.366	down	down	correct
IPGP.US	IPG Photonics Corporation	20260727	93.05	93.05	87	89.7	328000	89.7	down	down	correct
IPHA.US	Innate Pharma S.A	20260727	1.84	1.84	1.772	1.772	2500	1.772	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260727	2.14	2.215	2.08	2.09	496700	2.09	down	down	correct
IPW.US	iPower Inc.	20260727	0.0689	0.072	0.0667	0.0717	491700	0.645	up	up	correct
IPWR.US	Ideal Power Inc	20260727	4	4.14	3.84	3.93	57300	3.93	down	down	correct
IQ.US	iQIYI Inc	20260727	1.24	1.26	1.22	1.23	9778500	1.23	down	up	incorrect
IRDM.US	Iridium Communications Inc	20260727	46.02	46.6	45.33	45.96	1408800	45.96	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260727	37.59	38.499	34.88	36.29	34868100	36.29	down	down	correct
IRIX.US	IRIDEX Corporation	20260727	0.87	0.8925	0.87	0.8888	32502	0.8888	up	up	correct
IRMD.US	IRadimed Corporation	20260727	95.56	97.575	94.5101	95.08	67185	94.8618	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260727	110.81	114.505	110.81	112.15	427500	112.15	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260727	3.71	3.99	3.6868	3.91	1930760	3.91	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260727	2.07	2.083	1.97	2.01	52400	2.01	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260727	344	359.26	343.39	356.83	5120000	356.83	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260727	19.43	19.77	18.94	19.28	213400	19.28	down	down	correct
ISTR.US	Investar Holding Corporation	20260727	30	30.46	30	30.16	177500	30.16	up	up	correct
ITIC.US	Investors Title Company	20260727	286	286.9	282.25	284.44	63900	283.9956	down	down	correct
ITRI.US	Itron Inc	20260727	84.5	84.93	81.13	84.78	2326700	84.78	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260727	55.61	56.12	54.535	55.33	180965	55.33	down	up	incorrect
IVA.US	Inventiva S.A	20260727	4.45	4.68	4.425	4.6	704700	4.6	up	down	incorrect
IZEA.US	IZEA Worldwide Inc	20260727	3.43	3.43	3.33	3.33	47100	3.33	down	down	correct
JACK.US	Jack in the Box Inc	20260727	15.33	16.4	15.3	15.67	975600	15.67	up	up	correct
JAGX.US	Jaguar Health Inc	20260727	0.97	1.02	0.91	1	96600	1	up	down	incorrect
JAKK.US	JAKKS Pacific Inc	20260727	24.87	26.32	24.79	25.92	174900	25.6669	up	up	correct
JAN.US	JanOne Inc	20260727	31.83	32.1	31.49	31.6	945400	31.5493	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260727	15.6	15.95	15.29	15.57	1395300	15.57	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260727	254.79	257	252.09	255.43	771878	255.43	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260727	287.7	289.25	276.42	280.96	1238500	280.4869	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260727	5.5	5.66	5.34	5.43	59927800	5.43	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260727	81.49	84.62	81.49	83.64	106800	82.7241	up	up	correct
JD.US	JD.com Inc	20260727	30.5	30.955	30.31	30.95	8378500	30.95	up	down	incorrect
JFIN.US	Jiayin Group Inc	20260727	2.16	2.259	2.115	2.15	50000	2.15	down	down	correct
JFU.US	9F Inc	20260727	2.07	2.2	2	2	4400	2	down	down	correct
JG.US	Aurora Mobile Limited	20260727	5.16	5.16	4.385	4.79	15432	4.79	down	down	correct
JJSF.US	J & J Snack Foods Corp	20260727	76.55	78.16	76.42	77.71	139300	77.71	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260727	151.71	154.97	150.84	152.98	735560	152.98	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20260727	46.41	47.66	46.34	47.13	36300	47.13	up	up	correct
JPM.US	PM	20260727	17	17	16.9034	16.95	166090	16.6915	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260727	4.64	4.79	4.51	4.56	47300	4.517	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20260727	4.73	4.86	4.68	4.7	314800	4.7	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260727	17.35	17.72	17.35	17.4	10600	17.4	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260727	0.69	0.705	0.63	0.694	507000	0.694	up	up	correct
JVA.US	Coffee Holding Co. Inc	20260727	3.46	3.48	3.4	3.41	33076	3.41	down	down	correct
JWEL.US	Jowell Global Ltd	20260727	1.8	1.8	1.8	1.8	700	1.8
JYNT.US	The Joint Corp	20260727	8.36	8.69	8.35	8.57	61000	8.57	up	down	incorrect
JZXN.US	Jiuzi Holdings Inc	20260727	1.49	1.67	1.3	1.35	14430500	1.35	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260727	0.6216	0.732	0.6152	0.6706	76549	0.6706	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20260727	163.6	165	157.31	161.89	359400	161.89	down	up	incorrect
KARO.US	Karooooo Ltd	20260727	64.29	64.29	62.925	63.49	145474	63.49	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260727	0.0207	0.0207	0.0207	0.0207	3817	0.0207
KBNT.US	Kubient Inc	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260727	10.01	10.018	9.745	9.93	896200	9.93	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260727	29.74	30.31	29.72	30.12	12936100	30.12	up	down	incorrect
KE.US	Kimball Electronics Inc	20260727	24.9	25.21	24.03	24.85	235786	24.85	down	up	incorrect
KELYA.US	Kelly Services Inc	20260727	15.38	15.76	15.26	15.72	388800	15.6485	up	up	correct
KELYB.US	Kelly Services Inc	20260727	23.05	23.05	22.99	22.99	2200	22.9116	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260727	36.46	36.46	35.62	35.62	2200	35.62	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20260727	5.297	5.3	5.24	5.263	3095	5.2205	down	down	correct
KFRC.US	Kforce Inc	20260727	55.91	58.79	55.91	58.13	483100	58.13	up	up	correct
KHC.US	The Kraft Heinz Company	20260727	25.7	26.39	25.7	26.22	16740200	26.22	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260727	19.08	20.08	19.07	19.82	117000	19.82	up	up	correct
KINS.US	Kingstone Companies Inc	20260727	20.03	20.35	19.465	19.67	48670	19.6085	down	down	correct
KLAC.US	KLA Corporation	20260727	210.82	214.01	195.56	203.36	14202350	203.1304	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260727	0.0001	0.0001	0.0001	0.0001	4238	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260727	102.06	104.28	93.77	98.22	1246600	98.22	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20260727	1.41	1.5	1.41	1.46	297500	1.46	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260727	2.19	2.21	2.13	2.13	82500	2.13	down	down	correct
KMDA.US	Kamada Ltd	20260727	7	7.09	6.93	6.99	37900	6.8482	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20260727	0.64	0.66	0.64	0.64	93900	0.64
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260727	62.96	64.85	62.79	63.535	834300	63.535	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260727	349	364.06	344.27	361.55	445100	361.3133	up	up	correct
KOD.US	Kodiak Sciences Inc	20260727	41.41	43	41.1	41.91	463500	41.91	up	up	correct
KOPN.US	Kopin Corporation	20260727	3.63	3.84	3.5	3.71	3385300	3.71	up	up	correct
KOSS.US	Koss Corporation	20260727	3.76	3.77	3.66	3.66	13900	3.66	down	down	correct
KPLT.US	Katapult Holdings Inc	20260727	6.9	7.21	6.8	6.8	4100	6.8	down	up	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20260727	2.5	2.54	2.5	2.54	3100	2.54	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20260727	7.45	7.84	7.015	7.09	527500	7.09	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20260727	22.96	22.96	22.355	22.355	0	22.355	down	down	correct
KRKR.US	36Kr Holdings Inc	20260727	2.85	2.9	2.7	2.795	11500	2.795	down	down	correct
KRMD.US	Repro Med Systems Inc	20260727	3.9	4.12	3.86	4.08	158400	4.08	up	up	correct
KRNT.US	Kornit Digital Ltd	20260727	15.41	15.56	15.08	15.39	187400	15.39	down	down	correct
KRNY.US	Kearny Financial Corp	20260727	9.42	9.55	9.38	9.45	456600	9.3409	up	up	correct
KROS.US	Keros Therapeutics Inc	20260727	10.16	10.5	10.05	10.21	157300	10.21	up	down	incorrect
KRT.US	Karat Packaging Inc	20260727	39.75	41.38	39.74	40.95	128700	40.5454	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20260727	44.63	47.45	44.59	46.9	253200	46.9	up	up	correct
KRYS.US	Krystal Biotech Inc	20260727	339	358	334.375	351.82	537200	351.82	up	up	correct
KTCC.US	Key Tronic Corporation	20260727	3.7	4.04	3.64	4.03	21700	4.03	up	down	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20260727	47.85	49.72	46.78	49.45	2758500	49.45	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260727	0.468	0.495	0.45	0.45	357200	0.45	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260727	0.007	0.0075	0.0059	0.0075	28695	0.0075	up	up	correct
KURA.US	Kura Oncology Inc	20260727	10.725	10.765	10.13	10.15	1193867	10.15	down	down	correct
KVHI.US	KVH Industries Inc	20260727	9.11	9.5	9.07	9.28	138400	9.28	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260727	5.325	5.5	5.3	5.4	14300	5.4	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260727	110.57	113	109.925	110.05	473500	110.05	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260727	12.66	12.91	12.04	12.21	173800	12.21	down	up	incorrect
KZR.US	Kezar Life Sciences Inc	20260727	0.125	0.13	0.125	0.1275	938395	0.1275	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20260727	10.77	10.9	10.7	10.77	24300	10.77
LAMR.US	Lamar Advertising Company (REIT)	20260727	160.24	162.88	159.98	160.99	633100	160.99	up	up	correct
LAND.US	Gladstone Land Corporation	20260727	8.56	8.58	8.445	8.5	480600	8.4515	down	down	correct
LANDO.US	Gladstone Land Corporation	20260727	21.26	21.4	21.157	21.39	26100	21.2665	up	up	correct
LARAX.US	LARAX	20260727	8.1	8.1	8.1	8.1	0	8.035
LARK.US	Landmark Bancorp Inc	20260727	31.27	31.77	31.25	31.77	6700	31.5631	up	down	incorrect
LASR.US	nLIGHT Inc	20260727	70.32	70.805	64.5	67.78	756100	67.78	down	up	incorrect
LAUR.US	Laureate Education Inc	20260727	37.06	37.82	36.44	37.48	758700	37.48	up	up	correct
LAZR.US	Luminar Technologies Inc	20260727	39.66	39.78	37.1	37.95	103009	37.95	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260727	28.87	31.11	28.87	30.8	202533	30.8	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260727	30.845	30.845	30.845	30.845	0	30.845
LBRDP.US	Liberty Broadband Corporation	20260727	21.7	21.73	21.55	21.55	6600	21.55	down	up	incorrect
LBTYA.US	Liberty Global plc	20260727	9.8	10.025	9.69	9.83	4528266	9.83	up	down	incorrect
LBTYB.US	Liberty Global plc	20260727	12.08	13.3	11.61	12.1	3900	12.1	up	up	correct
LBTYK.US	Liberty Global plc	20260727	9.78	9.91	9.44	9.59	4005419	9.59	down	up	incorrect
LCAP.US	Lionheart Acquisition Corporation II	20260727	33.03	33.03	32.63	32.78	24800	32.78	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20260727	6.29	6.66	6.29	6.5	8010000	6.5	up	down	incorrect
LCNB.US	LCNB Corp	20260727	19.93	20.46	19.93	20.36	47600	20.1283	up	up	correct
LCRDX.US	LCRDX	20260727	8.1	8.1	8.1	8.1	0	8.03
LCRUX.US	LCRUX	20260727	8.11	8.11	8.11	8.11	0	7.9908
LCUT.US	Lifetime Brands Inc	20260727	8.78	9.25	8.51	8.83	312700	8.7853	up	up	correct
LE.US	Lands' End Inc	20260727	11.94	12.31	11.93	12.2	211900	12.2	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260727	251	257.69	251	256.85	322100	256.85	up	up	correct
LEDS.US	SemiLEDs Corporation	20260727	2.19	2.29	1.82	1.96	155871	1.96	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20260727	7.5	7.94	7.4	7.79	72974	7.79	up	up	correct
LEGH.US	Legacy Housing Corporation	20260727	26.83	27.04	26.285	26.4	207600	26.4	down	down	correct
LEGN.US	Legend Biotech Corporation	20260727	20.55	20.8	18.64	19.27	10064800	19.27	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260727	92.33	92.33	92.33	92.33	0	92.33
LESL.US	Leslie's Inc	20260727	1.27	1.38	1.15	1.15	570456	1.15	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260727	0.55	0.55	0.521	0.522	7480	7.83	down	down	correct
LFMD.US	LifeMD Inc	20260727	3.74	3.89	3.68	3.87	1034400	3.87	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260727	23.33	23.33	23.33	23.33	300	23.33
LFST.US	LifeStance Health Group Inc. Common Stock	20260727	10.86	11.095	10.845	10.88	1910600	10.88	up	up	correct
LFUS.US	Littelfuse Inc	20260727	407.71	414.93	387.14	402.99	427200	402.2129	down	down	correct
LFVN.US	LifeVantage Corporation	20260727	6.48	6.59	6.21	6.37	75100	6.3197	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260727	2.045	2.06	0.95	1.07	53098200	1.07	down	down	correct
LGIH.US	LGI Homes Inc	20260727	60.48	62.07	59.8	60.36	284500	60.36	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260727	301.05	304.97	293.02	297.5	378400	297.5	down	down	correct
LGO.US	Largo Resources Ltd	20260727	0.63	0.64	0.55	0.61	1123900	0.61	down	down	correct
LGVN.US	Longeveron Inc	20260727	0.5751	0.62	0.5751	0.6108	17483	6.108	up	up	correct
LI.US	Li Auto Inc	20260727	12.3	12.66	12.3	12.62	2768100	12.62	up	up	correct
LIDR.US	Aeye Inc	20260727	1.14	1.17	1.075	1.1	854046	1.1	down	up	incorrect
LIDRW.US	AEye Inc	20260727	0.0161	0.0161	0.0133	0.0151	3216	0.0151	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20260727	18.88	19.88	18.75	19.48	665400	19.48	up	down	incorrect
LILA.US	Liberty Latin America Ltd	20260727	7.67	7.855	7.595	7.79	765700	7.79	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20260727	7.44	7.765	7.44	7.68	1451800	7.68	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20260727	40.52	41.38	39.31	40.6	301100	40.6	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260727	27.33	28.13	27.1	28.09	510000	28.09	up	up	correct
LINK.US	Interlink Electronics Inc	20260727	4.88	4.88	4.505	4.67	6800	4.67	down	down	correct
LIQT.US	LiqTech International Inc	20260727	0.66	0.69	0.65	0.68	101500	0.68	up	up	correct
LITE.US	Lumentum Holdings Inc	20260727	767.85	770.3	697.88	711.96	3744200	711.96	down	down	correct
LIVE.US	Live Ventures Incorporated	20260727	9.42	10.15	9.42	10.01	10400	10.01	up	up	correct
LIVN.US	LivaNova PLC	20260727	78.85	80.64	78.31	80.58	486500	80.58	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260727	4.81	5.15	4.44	4.45	297300	4.45	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260727	61.25	63.93	60.95	63.35	197700	63.35	up	up	correct
LKQ.US	LKQ Corporation	20260727	26.01	26.42	25.97	26.25	3108201	25.9455	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260727	96.73	101.18	96.31	98.93	285100	98.6351	up	up	correct
LMB.US	Limbach Holdings Inc	20260727	73.07	74.625	71.87	74.34	214493	74.34	up	up	correct
LMFA.US	LM Funding America Inc	20260727	2.2	2.27	1.9401	1.96	103020	1.96	down	down	correct
LMNR.US	Limoneira Company	20260727	13.17	13.4	13.17	13.36	55300	13.36	up	up	correct
LNSR.US	LENSAR Inc	20260727	5.57	5.57	5.37	5.37	49278	5.37	down	up	incorrect
LNT.US	Alliant Energy Corporation	20260727	74.64	75.17	73.73	73.93	2139700	73.3721	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20260727	105.07	109.38	105	108.03	1098200	108.03	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20260727	3.94	3.9796	3.9	3.91	92695	3.91	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20260727	42.35	43.16	41.88	42.18	293992	42.1479	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20260727	15.98	16.35	15.98	16.19	139800	16.19	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20260727	9.28	9.7	9.28	9.38	18400	9.38	up	down	incorrect
LOGI.US	Logitech International S.A	20260727	106.19	108.04	105.87	107.82	1191500	107.82	up	down	incorrect
LOOP.US	Loop Industries Inc	20260727	0.777	0.842	0.747	0.77	50000	0.77	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20260727	141.57	145.86	140.57	144.86	285000	144.86	up	down	incorrect
LOVE.US	The Lovesac Company	20260727	16.39	17.23	16.39	16.99	231200	16.99	up	up	correct
LPCN.US	Lipocine Inc	20260727	2.09	2.16	2.09	2.14	29200	2.14	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260727	331.2	335.92	328.96	331.72	534859	331.4546	up	up	correct
LPRO.US	Open Lending Corporation	20260727	3.15	3.15	3.14	3.14	3923500	3.14	down	down	correct
LPSN.US	LivePerson Inc	20260727	1.62	1.69	1.62	1.69	76800	1.69	up	up	correct
LPTH.US	LightPath Technologies Inc	20260727	11.06	11.3	10.39	10.92	1766000	10.92	down	down	correct
LQDA.US	Liquidia Corporation	20260727	86.22	89.72	83.63	84.42	1446900	84.42	down	down	correct
LQDT.US	Liquidity Services Inc	20260727	38.03	38.98	38	38.96	112000	38.96	up	up	correct
LRCX.US	Lam Research Corporation	20260727	306.31	309.5	278.45	291.61	14117600	291.61	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20260727	4	4.06	3.805	3.83	1742000	3.83	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260727	17.02	17.24	17.02	17.2	9800	17.1098	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260727	129.19	130.1	118.83	122.91	1940700	122.91	down	down	correct
LSTR.US	Landstar System Inc	20260727	200	201	190.89	191.63	545300	191.194	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260727	11.97	11.97	11.97	11.97	0	11.97
LTBR.US	Lightbridge Corporation	20260727	7.82	8.18	7.75	8.02	827700	8.02	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260727	11	11	11	11	0	11
LTCH.US	Latch Inc	20260727	0.151	0.18	0.151	0.18	13500	0.18	up	up	correct
LTIFX.US	LTIFX	20260727	12.15	12.15	12.15	12.15	0	12.15
LTRN.US	Lantern Pharma Inc	20260727	2.77	2.9	2.759	2.79	38300	2.79	up	up	correct
LTRX.US	Lantronix Inc	20260727	5.38	5.51	5.245	5.46	440052	5.46	up	up	correct
LTRYW.US	Lottery Com	20260727	0.0112	0.0112	0.008	0.0109	41809	0.0109	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260727	0.9128	0.9389	0.9001	0.9034	1382951	0.9034	down	down	correct
LULU.US	Lululemon Athletica Inc	20260727	117.59	118.37	115.76	117.83	2781000	117.83	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260727	1.25	1.25	1.24	1.25	10886	1.25
LUNG.US	Pulmonx Corporation	20260727	1.18	1.26	1.18	1.22	247400	1.22	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260727	18.51	19.91	18.086	18.83	11300	18.83	up	up	correct
LVO.US	LiveOne Inc	20260727	4.97	4.99	4.64	4.73	33900	4.73	down	down	correct
LWAY.US	Lifeway Foods Inc	20260727	30.59	31.02	30.3	30.48	72900	30.48	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260727	6.07	6.25	5.7	6.13	2423300	6.13	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260727	1.48	1.53	1.44	1.46	2512200	1.46	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260727	1.45	1.56	1.45	1.48	10900	1.48	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260727	2.3	2.38	2.16	2.23	2956400	2.23	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260727	12.77	13.05	12.6	12.96	110600	12.96	up	up	correct
LYFT.US	Lyft Inc	20260727	14.43	15.255	14.37	15.09	14549000	15.09	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260727	0.5	0.5	0.5	0.5	2000	0.5
LYTS.US	LSI Industries Inc	20260727	23.39	23.405	22.735	23.25	199278	23.191	down	down	correct
LZ.US	LegalZoom.com Inc	20260727	7.19	7.695	7.19	7.56	1709200	7.56	up	up	correct
MANH.US	Manhattan Associates Inc	20260727	155.23	163.84	153.91	159.29	912600	159.29	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260727	2.36	2.36	2.36	2.36	100	2.36
MAQCU.US	Maquia Capital Acquisition Corporation	20260727	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260727	378.11	384.2	377.53	383.06	1376900	382.2831	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260727	12.27	12.33	11.44	11.77	43179100	11.77	down	down	correct
MARK.US	Remark Holdings Inc	20260727	0.001	0.001	0.001	0.001	101156	0.001
MARPS.US	Marine Petroleum Trust	20260727	4.5	4.75	4.5	4.72	3000	4.6212	up	up	correct
MASS.US	908 Devices Inc	20260727	7.42	7.46	6.95	7.13	229300	7.13	down	down	correct
MAT.US	Mattel Inc	20260727	14.51	14.82	14.48	14.8	3152000	14.8	up	up	correct
MATW.US	Matthews International Corporation	20260727	27.76	28.45	27.58	28.15	316500	27.8471	up	up	correct
MAYS.US	J.W. Mays Inc	20260727	39.05	39.05	39.05	39.05	412	39.05
MBIN.US	Merchants Bancorp	20260727	48.25	49.47	48.04	48.37	103600	48.37	up	up	correct
MBINN.US	Merchants Bancorp	20260727	20.19	20.19	19.95	20.08	3700	20.08	down	down	correct
MBIO.US	Mustang Bio Inc	20260727	0.57	0.574	0.56	0.56	8000	0.56	down	down	correct
MBOT.US	Microbot Medical Inc	20260727	1.76	1.78	1.72	1.74	353894	1.74	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260727	2.14	2.26	2.09	2.19	110300	2.19	up	up	correct
MBUU.US	Malibu Boats Inc	20260727	27.94	28.49	27.93	28.34	131700	28.34	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260727	59	59.9	58.47	58.62	153677	58.62	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260727	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260727	35.7	35.7	33.108	34.66	143600	34.3793	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260727	24.42	24.99	24.295	24.86	145400	24.86	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260727	79.49	80.36	75.56	77.9	11225500	77.4341	down	down	correct
MCHX.US	Marchex Inc	20260727	1.81	1.82	1.78	1.79	8500	1.79	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260727	4.98	5.29	4.85	4.85	67600	4.85	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260727	120.65	122.49	120.65	121.69	81000	121.3869	up	up	correct
MDB.US	MongoDB Inc	20260727	306.5	314.16	303.565	309.71	870600	309.71	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260727	555	566.18	548.68	551.25	268600	551.25	down	down	correct
MDIA.US	MediaCo Holding Inc	20260727	1	1.02	0.92	1	21800	1
MDLZ.US	Mondelez International Inc	20260727	60.55	61.18	60.07	60.67	10077700	60.67	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260727	11.3	11.3	11.3	11.3	324	11.3
MDRX.US	Allscripts Healthcare Solutions Inc	20260727	4.8	5	4.8	5	14308	5	up	up	correct
MDWD.US	MediWound Ltd	20260727	14.36	14.76	14.315	14.45	52100	14.45	up	up	correct
MDXG.US	MiMedx Group Inc	20260727	4.24	4.4	4.2	4.26	1163200	4.26	up	down	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20260727	0.41	0.43	0.41	0.418	150600	0.418	up	down	incorrect
MEDP.US	Medpace Holdings Inc	20260727	603.15	606.635	588.77	589.37	415400	589.37	down	up	incorrect
MEDS.US	TRxADE HEALTH Inc	20260727	3.15	3.15	2.862	3.12	7664	3.12	down	up	incorrect
MELI.US	MercadoLibre Inc	20260727	1825.71	1855.44	1818.51	1819.74	329630	1819.74	down	down	correct
MEOH.US	Methanex Corporation	20260727	54.56	54.72	53.46	54.18	1046200	54.18	down	down	correct
MERC.US	Mercer International Inc	20260727	0.66	0.69	0.65	0.67	128700	0.67	up	up	correct
MESO.US	Mesoblast Limited	20260727	14.98	15.08	14.5	14.56	325200	14.56	down	down	correct
METC.US	Ramaco Resources Inc	20260727	10.51	10.68	9.67	10.17	1890900	10.17	down	down	correct
MFIN.US	Medallion Financial Corp	20260727	9.8	9.94	9.79	9.79	15437	9.6706	down	down	correct
MGEE.US	MGE Energy Inc	20260727	82.18	82.64	81.4	81.61	107700	81.0761	down	up	incorrect
MGNI.US	Magnite Inc	20260727	19.07	19.46	18.72	19.09	2033300	19.09	up	down	incorrect
MGNX.US	MacroGenics Inc	20260727	3.7	4.045	3.7	4	666160	4	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20260727	17.74	18.05	17.56	17.96	144700	17.8413	up	down	incorrect
MGRC.US	McGrath RentCorp	20260727	121.31	121.31	118.38	120	174800	120	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20260727	12.28	12.76	11.84	12.3	585800	12.3	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260727	18.175	18.49	18.175	18.34	6884	18.2441	up	up	correct
MIDD.US	The Middleby Corporation	20260727	134.69	137.68	133.54	136	461000	136	up	up	correct
MIND.US	MIND Technology Inc	20260727	5.55	5.76	5.23	5.28	67100	5.28	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260727	115.15	116.39	113.465	114.2	431300	114.2	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260727	1.17	1.199	1.12	1.13	1210500	1.13	down	down	correct
MITK.US	Mitek Systems Inc	20260727	17.37	17.54	16.93	17.01	563200	17.01	down	down	correct
MKSI.US	MKS Instruments Inc	20260727	330.15	334	298.38	315.7	1391000	315.4067	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260727	20.1	20.646	19.99	20.4	8100	19.9287	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260727	117.48	118.35	116.25	117.97	454900	117.404	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260727	97.71	98.52	95.86	97.77	92300	97.6488	up	down	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20260727	5.49	5.64	5.49	5.62	1436500	5.62	up	up	correct
MLKN.US	MillerKnoll Inc	20260727	22.2	22.92	22.2	22.56	568700	22.3799	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260727	2.5	2.52	2.45	2.52	4500	2.5151	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260727	75.1	76.8	73.43	76.1	1025000	76.1	up	up	correct
MMYT.US	MakeMyTrip Limited	20260727	50.57	52.55	50.57	52.34	656900	52.34	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260727	1.02	1.1	1.02	1.04	81920	1.04	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260727	78.97	83.724	78.5	82.1	3052400	82.1	up	up	correct
MNKD.US	MannKind Corporation	20260727	4.21	4.24	3.95	3.95	5325500	3.95	down	down	correct
MNOV.US	MediciNova Inc	20260727	1.3	1.32	1.29	1.32	17900	1.32	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260727	110.29	112.16	106.34	110.33	339800	110.33	up	up	correct
MNRO.US	Monro Inc	20260727	16.97	17.14	16.75	16.94	655500	16.5712	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260727	23.53	23.605	22.93	23.38	30099	23.28	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260727	25.02	25.02	25.02	25.02	0	25.02
MNST.US	Monster Beverage Corporation	20260727	94.205	95.61	94	95.33	7549180	47.665	up	up	correct
MNTK.US	Montauk Renewables Inc	20260727	1.9	1.95	1.83	1.9	385800	1.9
MNTS.US	Momentus Inc	20260727	4.65	4.83	4.4	4.79	825200	4.79	up	up	correct
MNTSW.US	Momentus Inc	20260727	0.009	0.0103	0.009	0.009	14839	0.009
MOLN.US	Molecular Partners AG American Depositary Shares	20260727	4.005	4.005	4.005	4.005	600	4.005
MOMO.US	Momo Inc	20260727	5.95	5.99	5.865	5.88	504200	5.88	down	down	correct
MORN.US	Morningstar Inc	20260727	176.13	185.11	175.65	182.43	366100	182.43	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260727	12.89	13.32	12.2	12.64	30400	12.64	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260727	13.87	14.09	13.55	13.93	80118	13.93	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260727	37.8	38.32	37.375	37.75	252601	37.5235	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260727	1340	1364.85	1284.8199	1339.08	848700	1339.08	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260727	17.29	17.85	17.2	17.6	860900	17.6	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260727	2.33	2.38	2.21	2.24	67500	2.24	down	down	correct
MRAM.US	Everspin Technologies Inc	20260727	15.47	15.78	14.475	14.95	754300	14.95	down	down	correct
MRBK.US	Meridian Corporation	20260727	20	20.525	19.905	20	69500	19.8579
MRCY.US	Mercury Systems Inc	20260727	104.22	106.53	101.57	103.8	440500	103.8	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260727	0.28	0.315	0.275	0.302	1319900	0.302	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260727	1.21	1.25	1.2	1.22	42300	1.22	up	down	incorrect
MRLN.US	Marlin Business Services Corp	20260727	3.5	3.79	3.48	3.74	912500	3.74	up	down	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20260727	0.935	1	0.92	0.99	29200	0.99	up	down	incorrect
MRNA.US	Moderna Inc	20260727	54.75	57.07	54.39	55.63	5038200	55.63	up	down	incorrect
MRTN.US	Marten Transport Ltd	20260727	16.26	16.28	15.3	15.49	998800	15.49	down	up	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20260727	6.8	6.925	6.66	6.69	2195100	6.69	down	down	correct
MRVL.US	Marvell Technology Inc	20260727	198.72	199.79	181.76	189.17	21637700	189.17	down	down	correct
MS.US	PO	20260727	16.56	16.6232	16.5	16.56	80423	16.56
MSBI.US	Midland States Bancorp Inc	20260727	32.3	33.11	31.98	32.83	300500	32.5079	up	up	correct
MSEX.US	Middlesex Water Company	20260727	56.19	56.53	55.53	56.17	123800	55.8257	down	up	incorrect
MSFT.US	Microsoft Corporation	20260727	390.08	394.2	387.99	389.1	27856200	388.3689	down	up	incorrect
MSGM.US	Motorsport Games Inc	20260727	4.46	4.58	4.25	4.41	15500	4.41	down	up	incorrect
MSTR.US	MicroStrategy Incorporated	20260727	94.54	99.16	94.02	98.65	17633500	98.65	up	up	correct
MTC.US	Mmtec Inc	20260727	3.05	3.125	2.92	2.92	17900	2.92	down	down	correct
MTCH.US	Match Group Inc	20260727	38.5	39.005	38.45	38.8	1990300	38.8	up	up	correct
MTEX.US	Mannatech Incorporated	20260727	4.8	5.3	4.55	5.08	14100	5.08	up	up	correct
MTLS.US	Materialise NV	20260727	6.59	6.61	6.41	6.44	37600	6.44	down	down	correct
MTRX.US	Matrix Service Company	20260727	12.53	12.65	12.07	12.32	135800	12.32	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260727	268.99	271.88	250.97	263.08	1243200	263.08	down	down	correct
MU.US	Micron Technology Inc	20260727	932.45	935	854.79	900.2	47591200	900.2	down	down	correct
MVBF.US	MVB Financial Corp	20260727	29.48	29.48	29.005	29.14	24500	28.9763	down	up	incorrect
MVIS.US	MicroVision Inc	20260727	0.25	0.26	0.23	0.25	278567	3.75
MVST.US	Microvast Holdings Inc	20260727	0.81	0.831	0.7601	0.8026	3980452	0.8026	down	up	incorrect
MXCT.US	MaxCyte Inc.	20260727	1.08	1.095	1.02	1.02	1298400	1.02	down	up	incorrect
MYFW.US	First Western Financial Inc	20260727	31.96	32.18	29.61	30.77	130900	30.77	down	up	incorrect
MYGN.US	Myriad Genetics Inc	20260727	5.7	5.77	5.41	5.45	1172200	5.45	down	up	incorrect
MYPS.US	Playstudios Inc	20260727	0.611	0.6733	0.605	0.6091	181590	0.6091	down	down	correct
MYRG.US	MYR Group Inc	20260727	381.14	388.36	357.81	369	451600	369	down	down	correct
MYSZ.US	My Size Inc	20260727	0.0526	0.0526	0.045	0.0501	11900	0.401	down	down	correct
NAII.US	Natural Alternatives International Inc	20260727	2.55	2.55	2.36	2.37	7956	2.37	down	down	correct
NATH.US	Nathan's Famous Inc	20260727	98.475	99.27	98.08	99.14	12538	99.14	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20260727	20.41	21.1	20.41	20.6	110000	20.6	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260727	1.71	1.74	1.65	1.66	436500	1.66	down	down	correct
NAVI.US	Navient Corporation	20260727	8.39	8.63	8.37	8.61	775700	8.61	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260727	176.46	179.15	176	176.41	1047900	176.41	down	down	correct
NBN.US	Northeast Bank	20260727	132.99	140	132.05	133.11	213700	133.1	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260727	11.55	11.55	11.55	11.55	0	11.55
NBSTU.US	Newbury Street Acquisition Corporation	20260727	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260727	52.66	53.03	52.38	52.52	471700	52.1114	down	down	correct
NBTX.US	Nanobiotix S.A	20260727	39.93	40.845	39.325	40.18	95215	40.18	up	up	correct
NCMI.US	National CineMedia Inc	20260727	3.83	3.89	3.77	3.86	231900	3.86	up	up	correct
NCNA.US	NuCana plc	20260727	1.36	1.36	1.25	1.26	26600	1.26	down	down	correct
NCNO.US	nCino Inc	20260727	17.07	18.18	16.96	17.65	2823800	17.65	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260727	47.67	47.67	45.79	46	6327	46	down	down	correct
NCTY.US	The9 Limited	20260727	3.41	4.85	3.3	4.54	1171600	4.54	up	up	correct
NDAQ.US	Nasdaq Inc	20260727	93.12	94.23	91.04	93.94	3819900	93.94	up	up	correct
NDLS.US	Noodles & Company	20260727	15.55	16.06	14.17	14.25	79300	14.25	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260727	5.075	5.075	4.78	4.78	5900	4.78	down	down	correct
NDSN.US	Nordson Corporation	20260727	296.74	300	294	297.39	239300	297.39	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260727	26.87	27.24	26.47	26.72	38372	26.72	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20260727	14.16	15.42	14.04	14.33	53900	14.33	up	down	incorrect
NEO.US	NeoGenomics Inc	20260727	14.08	14.08	13.1	13.14	1795700	13.14	down	up	incorrect
NEOG.US	Neogen Corporation	20260727	9.54	9.62	9.32	9.34	2413400	9.34	down	up	incorrect
NEON.US	Neonode Inc	20260727	0.78	0.82	0.76	0.77	45300	0.77	down	down	correct
NEPH.US	Nephros Inc	20260727	3.65	3.65	3.4	3.43	8100	3.43	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260727	4.09	4.275	3.95	4.205	168100	4.205	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260727	27.6	28.19	26.38	26.87	1468600	26.87	down	down	correct
NEWT.US	Newtek Business Services Corp	20260727	14.59	14.87	14.205	14.37	197786	14.37	down	down	correct
NEXI.US	NexImmune Inc	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260727	6.805	6.98	6.38	6.435	5990970	6.435	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260727	15.31	15.31	15.31	15.31	0	15.31
NFE.US	New Fortress Energy Inc	20260727	0.34	0.353	0.33	0.337	2236100	0.337	down	down	correct
NFLX.US	Netflix Inc	20260727	70.59	71.65	69.86	70.4	39090800	70.4	down	down	correct
NHTC.US	Natural Health Trends Corp	20260727	1.84	1.93	1.8	1.9	29300	1.9	up	up	correct
NICE.US	NICE Ltd	20260727	90.69	95.72	90.69	95.01	886200	95.01	up	up	correct
NICHX.US	NICHX	20260727	25.93	25.93	25.93	25.93	0	25.5421
NIU.US	Niu Technologies	20260727	2.57	2.7	2.57	2.66	198600	2.66	up	up	correct
NKSH.US	National Bankshares Inc	20260727	37.26	39.06	36.63	38.34	28500	38.34	up	up	correct
NKTR.US	Nektar Therapeutics	20260727	71	73.98	69.67	71.35	818000	71.35	up	up	correct
NKTX.US	Nkarta Inc	20260727	2.29	2.43	2.24	2.26	807000	2.26	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260727	6.89	6.93	6.85	6.87	278500	6.87	down	down	correct
NMIH.US	NMI Holdings Inc	20260727	42.81	43.38	42.522	43.05	453000	43.05	up	up	correct
NMRD.US	Nemaura Medical Inc	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260727	15.72	16.095	15.5776	15.89	966395	15.8277	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260727	1.87	1.945	1.71	1.76	35784	1.76	down	down	correct
NNBR.US	NN Inc	20260727	3.6	3.7	3.48	3.54	960200	3.54	down	down	correct
NNDM.US	Nano Dimension Ltd	20260727	1.47	1.5	1.4601	1.48	1365538	1.48	up	up	correct
NNOX.US	Nano	20260727	0.9301	0.96	0.8802	0.886	1061783	0.886	down	down	correct
NODK.US	NI Holdings Inc	20260727	15.93	16.296	15.685	15.84	20700	15.84	down	down	correct
NOVT.US	Novanta Inc	20260727	143.64	145.25	139.28	140.8	290700	140.8	down	down	correct
NPCE.US	NeuroPace Inc	20260727	15.08	15.46	15.08	15.3	143300	15.3	up	up	correct
NRC.US	National Research Corporation	20260727	21.26	22.85	21.12	21.27	57629	21.27	up	down	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20260727	9.32	9.385	9.04	9.31	455400	9.31	down	down	correct
NRIM.US	Northrim BanCorp Inc	20260727	27.23	27.44	26.57	26.74	156736	26.74	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260727	23.65	24.29	23.23	23.43	1282800	23.43	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20260727	3.81	3.89	3.57	3.63	960025	3.63	down	down	correct
NSIT.US	Insight Enterprises Inc	20260727	119.38	123.19	119.08	122.93	477500	122.93	up	down	incorrect
NSPR.US	InspireMD Inc	20260727	0.68	0.72	0.66	0.69	27700	0.69	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20260727	36.08	36.57	35.68	36.4	215400	36.4	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20260727	14.21	15.46	14.21	15.03	23200	15.03	up	up	correct
NTAP.US	NetApp Inc	20260727	170.22	171.1	165.18	169.8	1723300	169.8	down	down	correct
NTCT.US	NetScout Systems Inc	20260727	40.64	40.825	39.24	39.98	477053	39.98	down	down	correct
NTES.US	NetEase Inc	20260727	122.68	124.82	121.85	123.77	746000	123.77	up	up	correct
NTGR.US	NETGEAR Inc	20260727	25.07	25.47	24.44	25.36	483871	25.36	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260727	8.01	8.03	8.01	8.03	1100	8.03	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260727	10.99	11.31	10.63	10.67	2883100	10.67	down	down	correct
NTNX.US	Nutanix Inc	20260727	56.34	57.58	55.61	56.85	2451500	56.85	up	up	correct
NTRA.US	Natera Inc	20260727	263.83	267.27	257	258.03	977800	258.03	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20260727	3	3	2.91	2.98	7689	2.98	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20260727	0.53	0.53	0.53	0.53	0	0.53
NTRS.US	Northern Trust Corporation	20260727	182.85	184.49	179.98	182.52	1063800	182.52	down	down	correct
NTRSO.US	Northern Trust Corporation	20260727	18.48	18.48	18.33	18.4	38500	18.4	down	down	correct
NTWK.US	NetSol Technologies Inc	20260727	4.36	4.44	4.3	4.3	19700	4.3	down	down	correct
NUWE.US	Nuwellis Inc	20260727	2	2.02	1.85	1.99	76200	1.99	down	down	correct
NVAX.US	Novavax Inc	20260727	7.76	7.82	7.49	7.49	3316600	7.49	down	down	correct
NVCR.US	NovoCure Limited	20260727	17.97	18.15	16.855	17.03	1811800	17.03	down	up	incorrect
NVDA.US	NVIDIA Corporation	20260727	208.2	208.75	195.44	196.51	154353703	196.51	down	up	incorrect
NVEC.US	NVE Corporation	20260727	119.01	124.37	112.08	117.38	249700	116.3705	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260727	445.29	451.39	414.37	428.88	499600	428.88	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20260727	9.9	10.67	9.85	10.67	2800	10.67	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20260727	0.0035	0.0035	0.0035	0.0035	762	0.0035
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260727	11.275	11.74	10.825	11.41	22199900	11.41	up	down	incorrect
NVVE.US	Nuvve Holding Corp	20260727	2.32	2.4	1.51	1.606	144535	1.606	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20260727	15.49	15.54	15.39	15.41	1210307	15.2169	down	up	incorrect
NWE.US	NorthWestern Corporation	20260727	72.86	73.29	71.99	72.2	314712	71.5264	down	down	correct
NWFL.US	Norwood Financial Corp	20260727	32.96	33.85	32.64	33.71	51000	33.71	up	up	correct
NWL.US	Newell Brands Inc	20260727	5.23	5.38	5.17	5.18	5937500	5.1183	down	down	correct
NWPX.US	Northwest Pipe Company	20260727	129.98	132.47	123.46	128.26	254300	128.26	down	down	correct
NWS.US	News Corporation	20260727	30.52	31.09	30.52	30.92	1064913	30.92	up	up	correct
NWSA.US	News Corporation	20260727	27.18	27.61	26.74	27.29	3119700	27.29	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260727	272.715	276.875	262.17	267.67	4222456	267.67	down	down	correct
NXST.US	Nexstar Media Group Inc	20260727	185.4	188.42	184.95	185.8	203700	183.9681	up	up	correct
NXTC.US	NextCure Inc	20260727	4.28	5.75	4.28	5.12	1057300	5.12	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260727	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260727	1.4	1.425	1.38	1.4	59000	1.4
OBT.US	Orange County Bancorp Inc. Common Stock	20260727	37.95	38.46	37.42	37.68	42700	37.68	down	down	correct
OCC.US	Optical Cable Corporation	20260727	14.61	15.34	13.83	14.78	163500	14.78	up	up	correct
OCCI.US	OFS Credit Company Inc	20260727	2.34	2.37	2.27	2.29	151700	2.2466	down	down	correct
OCFC.US	OceanFirst Financial Corp	20260727	19.62	19.935	19.58	19.6	660021	19.3981	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260727	1.74	1.74	1.601	1.72	209100	1.72	down	down	correct
OCGN.US	Ocugen Inc	20260727	1.25	1.315	1.24	1.26	5028500	1.26	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260727	11.78	11.96	11.73	11.78	396300	11.78
OCUL.US	Ocular Therapeutix Inc	20260727	8.64	8.86	8.475	8.64	1539800	8.64
ODFL.US	Old Dominion Freight Line Inc	20260727	232.14	233.92	224.49	226.77	1590500	226.4183	down	down	correct
OESX.US	Orion Energy Systems Inc	20260727	10	10.61	10	10.325	23290	10.325	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260727	21.5	21.5	21.5	21.5	0	21.4
OFIX.US	Orthofix Medical Inc	20260727	11.58	12	11.32	11.9	284631	11.9	up	up	correct
OFLX.US	Omega Flex Inc	20260727	29.92	30.72	29.63	30.19	84500	30.19	up	up	correct
OFS.US	OFS Capital Corporation	20260727	3.35	3.4499	3.31	3.43	31569	3.43	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260727	23.674	23.674	23.66	23.66	200	23.66	down	down	correct
OGI.US	OrganiGram Holdings Inc	20260727	0.9227	0.9699	0.9227	0.9394	136063	0.9394	up	up	correct
OKTA.US	Okta Inc	20260727	141.76	142.1	137.01	137.43	1925900	137.43	down	down	correct
OLB.US	The OLB Group Inc	20260727	0.3273	0.3273	0.31	0.3103	170200	0.3103	down	down	correct
OLED.US	Universal Display Corporation	20260727	79.56	81.77	79.21	81.55	517500	81.55	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260727	66.41	68.765	66.41	66.77	1222300	66.77	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260727	11.92	12.53	11.84	12.01	1128600	12.01	up	up	correct
OM.US	Outset Medical Inc	20260727	4.14	4.43	4.12	4.32	70100	4.32	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260727	105.25	105.61	103.67	104.8	51000	104.8	down	down	correct
OMCL.US	Omnicell Inc	20260727	41.75	42.35	40.86	41.49	838300	41.49	down	down	correct
OMER.US	Omeros Corporation	20260727	11.25	11.65	10.5	11.34	3360300	11.34	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20260727	0.69	0.723	0.688	0.708	160200	0.708	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260727	0.13	0.13	0.1299	0.13	30000	0.13
ON.US	ON Semiconductor Corporation	20260727	87.82	89.77	84.58	89.04	8357900	89.04	up	up	correct
ONB.US	Old National Bancorp	20260727	26.57	26.82	26.36	26.41	4363200	26.41	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20260727	0.8	0.83	0.8	0.8	943300	0.8
ONDS.US	Ondas Holdings Inc	20260727	7.92	8.19	7.62	8.02	66469800	8.02	up	up	correct
ONEW.US	OneWater Marine Inc	20260727	12.98	13.62	12.98	13.14	63600	13.14	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20260727	16.91	16.91	14.14	15.31	4700	15.31	down	down	correct
OPBK.US	OP Bancorp	20260727	15.64	15.775	14.89	15.55	50518	15.4118	down	down	correct
OPCH.US	Option Care Health Inc	20260727	21.95	22.08	21.66	21.81	2216200	21.81	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260727	3.85	4.03	3.77	3.85	34820100	3.85
OPHC.US	OptimumBank Holdings Inc	20260727	6.3	6.8	6.25	6.67	251500	6.67	up	up	correct
OPI.US	Office Properties Income Trust	20260727	18.58	18.58	17.45	18.19	87900	18.19	down	down	correct
OPK.US	OPKO Health Inc	20260727	1.23	1.25	1.21	1.24	4349941	1.24	up	up	correct
OPRA.US	Opera Limited	20260727	18.81	19.1	18.54	18.87	436057	18.87	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20260727	5.63	5.81	5.62	5.71	332800	5.71	up	up	correct
OPRX.US	OptimizeRx Corporation	20260727	6.34	6.45	6.31	6.38	106800	6.38	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20260727	2.41	2.595	2.41	2.55	411000	2.55	up	up	correct
ORGS.US	Orgenesis Inc	20260727	0.4	0.4	0.4	0.4	100	0.4
ORIC.US	ORIC Pharmaceuticals Inc	20260727	12.11	12.57	11.92	12.02	1707650	12.02	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260727	88.25	91.5	88.08	90.59	13378100	90.59	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260727	4.06	4.165	4.06	4.16	73126	4.16	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260727	42.68	42.99	40.75	42.56	110400	42.2678	down	down	correct
OSBC.US	Old Second Bancorp Inc	20260727	24.39	24.83	24.23	24.72	651000	24.6517	up	down	incorrect
OSIS.US	OSI Systems Inc	20260727	217.95	220.34	213.08	217.3	134700	217.3	down	down	correct
OSPN.US	OneSpan Inc	20260727	15.41	15.6	15.13	15.15	523200	15.0336	down	down	correct
OSS.US	One Stop Systems Inc	20260727	12.86	13.08	12.22	12.61	718600	12.61	down	down	correct
OSUR.US	OraSure Technologies Inc	20260727	4.02	4.12	3.93	3.96	278900	3.96	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260727	26.68	27.325	26.47	27.21	623100	27.158	up	up	correct
OTEX.US	Open Text Corporation	20260727	22.91	23.9	22.71	23.62	1608000	23.62	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260727	1.42	1.42	1.04	1.065	40412100	1.065	down	down	correct
OTLY.US	Oatly Group AB	20260727	13.47	14.49	13.389	14.3	349800	14.3	up	up	correct
OTTR.US	Otter Tail Corporation	20260727	92.43	92.44	91.19	92.07	146600	91.497	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260727	42.88	43.8	42.41	42.8	20500	42.8	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260727	2.35	2.485	2.31	2.35	1045800	2.35
OVLY.US	Oak Valley Bancorp	20260727	32.72	33.36	32.5	33.15	44600	32.783	up	down	incorrect
OWSCX.US	OWSCX	20260727	19.03	19.03	19.03	19.03	0	19.03
OXBR.US	Oxbridge Re Holdings Limited	20260727	1.6	1.61	1.57	1.57	15025	1.57	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20260727	8.52	8.57	8.37	8.44	876600	8.2643	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260727	24.568	24.568	24.568	24.568	300	24.568
OXLCM.US	Oxford Lane Capital Corp	20260727	24.97	25.06	24.85	24.85	7489	24.6802	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260727	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260727	1.44	1.49	1.38	1.41	1450300	1.3762	down	up	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260727	24.45	24.45	24.45	24.45	0	24.45
OZK.US	Bank OZK	20260727	51.07	51.13	50.38	50.38	1113500	50.38	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260727	16.38	16.4	16.32	16.39	16400	16.0992	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260727	24.35	24.55	24.25	24.29	2342300	23.8814	down	down	correct
PAAS.US	Pan American Silver Corp	20260727	44.42	45	43.23	44.13	2700200	43.977	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260727	1.36	1.41	1.34	1.36	6741200	1.36
PAGP.US	Plains GP Holdings L.P	20260727	26	26.3	25.94	26.09	1379400	25.6804	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20260727	34.66	35.37	34.54	35.24	144187	35.1294	up	down	incorrect
PALI.US	Palisade Bio Inc	20260727	1.96	2.05	1.96	2.03	1429300	2.03	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260727	7.67	7.69	7.38	7.46	364100	7.3681	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260727	331.51	331.81	316.7	317.32	5223400	317.32	down	down	correct
PASG.US	Passage Bio Inc	20260727	4.85	4.95	4.55	4.62	29500	4.62	down	up	incorrect
PATK.US	Patrick Industries Inc	20260727	84.74	86.03	84.19	84.69	504900	84.2128	down	up	incorrect
PAVM.US	PAVmed Inc	20260727	4.89	5.25	4.89	5.2	9400	5.2	up	up	correct
PAX.US	Patria Investments Limited	20260727	10.94	11.115	10.91	11.06	807700	10.9036	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260727	7.12	7.13	7.12	7.12	2643100	7.12
PAYS.US	PaySign Inc	20260727	8.85	9.24	8.83	8.89	500600	8.89	up	up	correct
PAYX.US	Paychex Inc	20260727	115	116.9	114.5	115.48	3451700	114.29	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260727	17.932	17.94	17.685	17.94	5400	17.94	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260727	16.15	16.15	16	16	1061	16	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260727	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260727	8.04	8.18	7.99	7.99	143900	7.99	down	down	correct
PCAR.US	PACCAR Inc	20260727	132.82	134.27	131.42	133.44	3687300	133.0876	up	up	correct
PCB.US	PCB Bancorp	20260727	28.35	28.35	27.52	27.99	60500	27.771	down	up	incorrect
PCRX.US	Pacira BioSciences Inc	20260727	26.13	26.88	25.77	26.47	553300	26.47	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260727	2.69	2.744	2.531	2.59	61200	2.59	down	down	correct
PCT.US	PureCycle Technologies Inc	20260727	5.85	6.06	5.75	5.98	3151900	5.98	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260727	11	11	11	11	0	11
PCTTW.US	PureCycle Technologies Inc	20260727	1.67	1.8	1.52	1.52	3779	1.52	down	down	correct
PCTY.US	Paylocity Holding Corporation	20260727	127.85	133.74	127.345	130.16	673600	130.16	up	up	correct
PCVX.US	Vaxcyte Inc	20260727	54.77	56.36	54.12	55.5	1009800	55.5	up	up	correct
PCYO.US	Pure Cycle Corporation	20260727	10.66	10.79	10.6	10.78	32500	10.78	up	up	correct
PDD.US	Pinduoduo Inc	20260727	84.2	85.75	83.23	84.85	6160800	84.85	up	up	correct
PDEX.US	Pro	20260727	55.12	59	54.8	57.26	86693	57.26	up	up	correct
PDFS.US	PDF Solutions Inc	20260727	51.84	51.9	46.2	47.72	718313	47.72	down	down	correct
PDLB.US	PDL Community Bancorp	20260727	19.86	20.43	19.8	20.03	55600	20.03	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260727	0.688	0.715	0.65	0.693	363100	0.693	up	up	correct
PDSKX.US	PDSKX	20260727	28.32	28.32	28.32	28.32	0	28.32
PDSRX.US	PDSRX	20260727	28.05	28.05	28.05	28.05	0	28.05
PDSYX.US	PDSYX	20260727	28.76	28.76	28.76	28.76	0	28.76
PEB.US	PH	20260727	18.03	18.2321	18.03	18.17	3735	18.17	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260727	43.01	43.75	42.58	42.95	54741	42.95	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260727	40.54	40.85	40.43	40.66	349000	40.2501	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260727	43.32	43.88	43.28	43.33	1060300	43.2141	up	up	correct
PEGA.US	Pegasystems Inc	20260727	27.5	29.64	27.49	28.6	4554300	28.5266	up	up	correct
PENN.US	Penn National Gaming Inc	20260727	20.63	21.27	20.63	21.18	2121100	21.18	up	up	correct
PEP.US	PepsiCo Inc	20260727	137.07	140.31	137.01	139.79	7237900	139.79	up	up	correct
PERI.US	Perion Network Ltd	20260727	9.4	9.56	9.35	9.43	306700	9.43	up	down	incorrect
PESI.US	Perma	20260727	16.24	16.49	15.26	15.68	415900	15.68	down	up	incorrect
PETS.US	PetMed Express Inc	20260727	1.98	2.01	1.95	1.97	74700	1.97	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260727	0.69	0.7	0.6236	0.6236	38694	0.6236	down	up	incorrect
PETZ.US	TDH Holdings Inc	20260727	1.24	1.25	1.13	1.14	13100	1.14	down	down	correct
PFALX.US	PFALX	20260727	6.83	6.83	6.83	6.83	0	6.771
PFBC.US	Preferred Bank	20260727	103.63	104.53	102.93	104.09	77700	104.09	up	up	correct
PFFLX.US	PFFLX	20260727	6.83	6.83	6.83	6.83	0	6.773
PFG.US	Principal Financial Group Inc	20260727	110.11	111.45	109.88	111.29	2445800	111.29	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260727	69.82	70.34	69.31	70.25	33400	69.6183	up	up	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20260727	6.91	7.04	6.91	6.97	913400	6.8934	up	up	correct
PFX.US	Phenixfin Corporation	20260727	43.5	43.92	43.11	43.5	952	43.5
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260727	23.8	23.935	23.8	23.935	200	23.935	up	up	correct
PGC.US	Peapack	20260727	46.47	47.34	46.35	47.04	232400	46.9891	up	up	correct
PGEN.US	Precigen Inc	20260727	5.41	5.69	5.39	5.42	5534200	5.42	up	up	correct
PGNY.US	Progyny Inc	20260727	31.44	31.845	31.25	31.59	994700	31.59	up	up	correct
PHAR.US	Pharming Group NV	20260727	12.85	13.02	12.85	13.013	5700	13.013	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260727	11.6	12.12	11.49	11.95	664700	11.95	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260727	1.055	1.07	1.03	1.05	85800	1.05	down	down	correct
PHUN.US	Phunware Inc	20260727	2.15	2.17	2.05	2.11	187000	2.11	down	down	correct
PHVS.US	Pharvaris N.V	20260727	34.17	34.85	33.84	33.97	213202	33.97	down	down	correct
PI.US	Impinj Inc	20260727	130.69	133.79	126.38	130.29	415900	130.29	down	down	correct
PIIVX.US	PIIVX	20260727	49.68	49.68	49.68	49.68	0	49.68
PINC.US	Premier Inc	20260727	49.975	49.975	49.975	49.975	16	49.5558
PKBK.US	Parke Bancorp Inc	20260727	33.46	33.87	33.0101	33.44	39770	33.44	down	down	correct
PKOH.US	Park	20260727	38.81	39.5	38.06	39.1	63500	38.9761	up	up	correct
PLAB.US	Photronics Inc	20260727	30.46	30.59	28.93	29.78	824100	29.78	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260727	10.18	10.435	10.04	10.43	781200	10.43	up	down	incorrect
PLBC.US	Plumas Bancorp	20260727	61.54	62.25	61.01	61.45	51812	61.1192	down	up	incorrect
PLBY.US	PLBY Group Inc	20260727	1.24	1.285	1.23	1.24	634184	1.24
PLCE.US	The Children's Place Inc	20260727	2.45	2.47	2.33	2.38	134200	2.38	down	up	incorrect
PLMR.US	Palomar Holdings Inc	20260727	138.82	140.96	137.44	140.8	228100	140.3115	up	up	correct
PLPC.US	Preformed Line Products Company	20260727	315.15	322.21	300	311.81	107300	311.81	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260727	1.08	1.11	1.07	1.08	208389	1.08
PLSE.US	Pulse Biosciences Inc	20260727	30.29	33.49	30.09	32.79	432400	32.79	up	up	correct
PLTK.US	Playtika Holding Corp	20260727	3.695	3.91	3.695	3.88	652800	3.88	up	up	correct
PLUG.US	Plug Power Inc	20260727	2.1	2.16	2.03	2.06	58699800	2.06	down	down	correct
PLUS.US	ePlus inc	20260727	90.11	92	88.68	89.1	256400	88.8211	down	down	correct
PLXS.US	Plexus Corp	20260727	254.55	257.62	242.1	253.38	279900	253.38	down	up	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260727	0.6011	0.6267	0.571	0.585	138400	0.585	down	up	incorrect
PMT.US	PC	20260727	17.9	17.985	17.8101	17.82	10547	17.411	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260727	19.77	20.54	19.77	20.46	28300	20.46	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260727	1.24	1.281	1.165	1.18	226000	1.18	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260727	1.13	1.13	1.06	1.11	175700	1.11	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260727	102.99	104.3	102.64	103.06	1878438	102.5758	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260727	3.34	3.41	3.34	3.36	395400	3.3248	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260727	185.48	185.48	179.94	181.97	91500	181.97	down	down	correct
PNTG.US	The Pennant Group Inc	20260727	41.5	41.88	41.06	41.34	156900	41.34	down	down	correct
PODD.US	Insulet Corporation	20260727	165.62	168.77	164	165	1115200	165	down	down	correct
POLA.US	Polar Power Inc	20260727	1.47	1.485	1.44	1.47	3771790	1.47
POOL.US	Pool Corporation	20260727	185.57	189.12	182.72	184.61	957700	183.4065	down	down	correct
POW.US	Powered Brands	20260727	26.84	27.04	25.89	26.45	41900	26.45	down	up	incorrect
POWI.US	Power Integrations Inc	20260727	63.58	65.15	60.38	63.41	938000	63.1453	down	up	incorrect
POWL.US	Powell Industries Inc	20260727	232.56	235.99	213.4	219.23	627700	219.1331	down	up	incorrect
POWW.US	AMMO Inc	20260727	2.09	2.21	2.07	2.15	702100	2.15	up	down	incorrect
POWWP.US	AMMO Inc	20260727	24.25	24.25	24.24	24.25	1500	23.6979
PPBT.US	Purple Biotech Ltd	20260727	1.385	1.44	1.375	1.44	11500	1.44	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260727	28.97	29.53	28.72	29.19	1337600	29.19	up	up	correct
PPIH.US	Perma	20260727	25.59	26.3	25.1	25.44	67900	25.44	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20260727	2.97	3.065	2.92	2.985	71351	2.985	up	down	incorrect
PPTA.US	Midas Gold Corp.	20260727	18.39	18.39	17.57	18.24	716700	18.24	down	up	incorrect
PRAA.US	PRA Group Inc	20260727	17.15	18.16	17.15	17.91	255100	17.91	up	down	incorrect
PRAX.US	Praxis Precision Medicines Inc	20260727	325.3	330.003	315.7	315.8	296000	315.8	down	up	incorrect
PRCH.US	Porch Group Inc	20260727	12.03	12.765	12.008	12.71	1793400	12.71	up	down	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260727	16.97	18.14	16.86	17.69	1344400	17.69	up	down	incorrect
PRDO.US	Perdoceo Education Corporation	20260727	30.59	31.9	30.51	31.72	627700	31.5578	up	down	incorrect
PRFX.US	PainReform Ltd	20260727	1.13	1.2	1.08	1.09	339714	1.09	down	down	correct
PRGS.US	Progress Software Corporation	20260727	38.8	40.16	38.37	38.66	673500	38.66	down	down	correct
PRIM.US	Primoris Services Corporation	20260727	87.5	89.23	82.8	85.53	1221321	85.53	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260727	48.75	48.75	48.75	48.75	0	48.75
PRLD.US	Prelude Therapeutics Incorporated	20260727	3.86	4.045	3.86	3.89	179400	3.89	up	up	correct
PRLVX.US	PRLVX	20260727	47.75	47.75	47.75	47.75	0	47.75
PROF.US	Profound Medical Corp	20260727	7.14	7.78	7.07	7.33	594500	7.33	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260727	17.37	17.4	17.26	17.26	6800	17.1259	down	down	correct
PRPH.US	ProPhase Labs Inc	20260727	0.0685	0.0685	0.06	0.0615	103964	0.0615	down	down	correct
PRPL.US	Purple Innovation Inc	20260727	7.69	8.5	7.3256	8.22	17890	8.22	up	up	correct
PRPO.US	Precipio Inc	20260727	23.76	24.1	22.55	22.92	187182	22.92	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20260727	1.78	1.78	1.71	1.73	683101	1.73	down	down	correct
PRTA.US	Prothena Corporation plc	20260727	8.88	9.13	8.66	8.7	704707	8.7	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260727	6.37	6.55	6.251	6.53	216900	6.53	up	up	correct
PRTS.US	CarParts.com Inc	20260727	5.28	5.335	4.9	4.9	19916	4.9	down	down	correct
PRVA.US	Privia Health Group Inc	20260727	25.61	25.79	24.66	24.67	810800	24.67	down	down	correct
PSA.US	PQ	20260727	15.06	15.1099	15.01	15.05	7489	15.05	down	down	correct
PSEC.US	Prospect Capital Corporation	20260727	2.15	2.29	2.14	2.23	6329300	2.1617	up	up	correct
PSHG.US	Performance Shipping Inc	20260727	1.77	1.83	1.77	1.79	29700	1.79	up	up	correct
PSMT.US	PriceSmart Inc	20260727	188.63	190.11	186.86	188.37	123100	187.6383	down	down	correct
PSNL.US	Personalis Inc	20260727	11.95	12.14	11.57	11.98	4618100	11.98	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260727	17.38	17.38	17.38	17.38	0	17.38
PSTV.US	Plus Therapeutics Inc	20260727	3.83	3.91	3.7001	3.73	48997	3.73	down	down	correct
PTC.US	PTC Inc	20260727	120.77	125.84	120.33	125.21	1023100	125.21	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260727	77.62	79.33	75.72	75.8	1852700	75.8	down	down	correct
PTEN.US	Patterson	20260727	9.83	10.03	9.36	9.41	9458500	9.3356	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260727	136.11	139.92	135.425	135.56	416700	135.56	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260727	0.235	0.288	0.1405	0.2194	41593	0.2194	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260727	4.35	4.7	4.35	4.67	1966900	4.67	up	up	correct
PTON.US	Peloton Interactive Inc	20260727	6.2	6.295	6.04	6.26	6035700	6.26	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260727	0.004	0.004	0.004	0.004	700	0.004
PUBM.US	PubMatic Inc	20260727	12.76	13.02	12.685	12.79	311500	12.79	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260727	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260727	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260727	1.635	1.76	1.635	1.73	9100	1.73	up	up	correct
PWP.US	Perella Weinberg Partners	20260727	15.88	16.59	15.67	16.17	1017046	16.1032	up	up	correct
PXLW.US	Pixelworks Inc	20260727	6.16	6.16	5.95	5.95	17300	5.95	down	down	correct
PXS.US	Pyxis Tankers Inc	20260727	4.4	4.5	4.4	4.47	40700	4.47	up	up	correct
PYPD.US	PolyPid Ltd	20260727	3.95	4.11	3.9	3.98	91100	3.98	up	up	correct
PYPL.US	PayPal Holdings Inc	20260727	56.36	56.585	55.48	56.07	14864400	56.07	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260727	2.64	2.99	2.62	2.91	985200	2.91	up	up	correct
PZZA.US	Papa John's International Inc	20260727	30.57	31.32	30.26	30.29	808800	30.29	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260727	169.77	171.19	165.29	170.04	12487100	170.04	up	up	correct
QCRH.US	QCR Holdings Inc	20260727	101.64	101.825	99.975	100.16	176096	100.16	down	down	correct
QDEL.US	Quidel Corporation	20260727	16.27	17.5	16.27	16.83	1057000	16.83	up	up	correct
QFIN.US	360 DigiTech Inc	20260727	13.25	13.62	13.06	13.56	922400	13.56	up	up	correct
QH.US	Quhuo Limited	20260727	5.37	5.37	4.7	4.85	14300	4.85	down	up	incorrect
QLYS.US	Qualys Inc	20260727	138.86	140.6	134.64	134.79	786000	134.79	down	up	incorrect
QMCO.US	Quantum Corporation	20260727	11.36	11.52	10.59	10.97	1063700	10.97	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260727	4.2	4.319	4.18	4.29	8300	4.29	up	up	correct
QNST.US	QuinStreet Inc	20260727	15.15	15.74	15.11	15.54	1005722	15.54	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260727	29.87	29.87	29.28	29.45	78600	29.45	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260727	1.23	1.32	1.23	1.25	12100	1.25	up	up	correct
QRVO.US	Qorvo Inc	20260727	86.83	90.09	86.36	89.76	1371100	89.76	up	up	correct
QSI.US	Quantum	20260727	0.788	0.81	0.772	0.783	1086500	0.783	down	down	correct
QTRX.US	Quanterix Corporation	20260727	3.71	3.86	3.65	3.67	337000	3.67	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260727	7.73	8.17	7.68	7.96	10494800	7.96	up	up	correct
QUIK.US	QuickLogic Corporation	20260727	12.83	12.94	12.01	12.87	237167	12.87	up	up	correct
QURE.US	uniQure N.V	20260727	38.5	40	38.16	38.21	1473900	38.21	down	down	correct
RAIL.US	FreightCar America Inc	20260727	8.42	8.62	8.38	8.52	129500	8.52	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260727	1.41	1.45	1.305	1.305	30000	1.305	down	down	correct
RAM.US	Aries I Acquisition Corp	20260727	12.92	12.92	10.75	11.71	10242900	11.71	down	down	correct
RAND.US	Rand Capital Corporation	20260727	10.22	10.22	10.07	10.07	3662	9.8153	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260727	0.821	0.87	0.78	0.81	837800	0.81	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260727	27.37	28	26.69	26.89	1766800	26.89	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260727	3.13	3.16	3.01	3.1	16000	3.1	down	down	correct
RBB.US	RBB Bancorp	20260727	26.43	26.64	26.23	26.56	177400	26.3982	up	up	correct
RBBN.US	Ribbon Communications Inc	20260727	2.03	2.07	1.98	2.04	690000	2.04	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20260727	94.64	97.3	93.95	97.03	134591	97.03	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20260727	5.32	5.32	5.32	5.32	200	5.32
RBKB.US	Rhinebeck Bancorp Inc	20260727	12.5	12.6199	12.145	12.3	247240	12.3	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20260727	7.81	8	7.51	7.79	5952000	7.79	down	up	incorrect
RCEL.US	AVITA Medical Inc	20260727	4.64	4.87	4.6	4.75	128200	4.75	up	down	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20260727	8.76	8.76	8.76	8.76	0	8.76
RCICX.US	Resource Credit Income Fund Class C	20260727	8.9	8.9	8.9	8.9	0	8.9
RCIIX.US	Resource Credit Income Fund Class I Shar	20260727	8.76	8.76	8.76	8.76	0	8.76
RCILX.US	RCILX	20260727	8.78	8.78	8.78	8.78	0	8.78
RCIWX.US	Resource Credit Income Fund Class W Shar	20260727	8.76	8.76	8.76	8.76	0	8.76
RCKT.US	Rocket Pharmaceuticals Inc	20260727	3.29	3.4	3.225	3.25	1225700	3.25	down	down	correct
RCKY.US	Rocky Brands Inc	20260727	41	41.54	40.7	41.54	42437	41.3838	up	up	correct
RCMT.US	RCM Technologies Inc	20260727	27.84	28.15	27.68	27.98	16100	27.98	up	up	correct
RCON.US	Recon Technology Ltd	20260727	0.0022	0.0025	0.002	0.0024	642000	0.48	up	up	correct
RDCM.US	RADCOM Ltd	20260727	13.18	13.48	13.09	13.25	55400	13.25	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260727	0.65	0.71	0.65	0.7	27600	0.7	up	up	correct
RDI.US	Reading International Inc	20260727	1.47	1.5	1.45	1.48	31800	1.48	up	up	correct
RDNT.US	RadNet Inc	20260727	62.26	63.16	61.095	61.51	476600	61.51	down	down	correct
RDVT.US	Red Violet Inc	20260727	62.27	63.59	61.88	63.005	107900	63.005	up	up	correct
RDWR.US	Radware Ltd	20260727	29.9	30.11	28.93	29.3	473500	29.3	down	up	incorrect
REAL.US	The RealReal Inc	20260727	11.39	11.83	11.29	11.66	2662800	11.66	up	down	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20260727	1.72	1.81	1.72	1.76	380561	17.6	up	up	correct
REED.US	Reed's Inc	20260727	0.93	0.95	0.916	0.916	9656	0.916	down	down	correct
REFR.US	Research Frontiers Incorporated	20260727	0.49	0.49	0.45	0.46	28800	0.46	down	down	correct
REG.US	Regency Centers Corporation	20260727	81.99	83.01	81.99	82.34	1033200	82.34	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260727	661.77	678.12	659.53	667.17	650800	666.3918	up	up	correct
REKR.US	Rekor Systems Inc	20260727	0.62	0.645	0.602	0.625	835500	0.625	up	up	correct
RELL.US	Richardson Electronics Ltd	20260727	18.32	18.64	17.41	18.48	292100	18.4265	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260727	22.57	23.12	22.435	22.66	1962100	22.66	up	up	correct
REPL.US	Replimune Group Inc	20260727	8.685	9.15	7.37	8.63	8455200	8.63	down	up	incorrect
RETO.US	ReTo Eco	20260727	2.63	2.8564	2.5806	2.5806	6270	2.5806	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260727	25.71	25.885	25.44	25.5	989600	25.2766	down	down	correct
RFIL.US	RF Industries Ltd	20260727	12.49	12.535	11.55	12.16	336559	12.16	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260727	5.72	6.199	5.63	5.83	202300	5.83	up	up	correct
RGCO.US	RGC Resources Inc	20260727	22.42	23	22.15	22.25	22900	22.25	down	down	correct
RGEN.US	Repligen Corporation	20260727	131.87	133.36	130.03	131.06	1456600	131.06	down	down	correct
RGLD.US	Royal Gold Inc	20260727	202.72	203.98	199.47	201.02	605000	201.02	down	down	correct
RGNX.US	REGENXBIO Inc	20260727	10.05	10.51	9.655	9.71	1248600	9.71	down	down	correct
RGP.US	Resources Connection Inc	20260727	3.77	3.94	3.7	3.88	392126	3.88	up	down	incorrect
RIBT.US	RiceBran Technologies	20260727	0.0002	0.0002	0.0002	0.0002	320	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260727	26.2	26.81	26.14	26.26	21100	26.26	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260727	37.3	38.77	37.2	37.39	229597	37.39	up	up	correct
RILY.US	B. Riley Financial Inc	20260727	6.93	7.12	6.59	6.8	525800	6.8	down	down	correct
RILYN.US	B. Riley Financial Inc	20260727	24.854	24.87	24.854	24.86	10100	24.86	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20260727	13.4	13.4	12.95	13.02	11700	13.02	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260727	20.06	20.15	19.8	20	19500	20	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260727	18.95	18.99	18.26	18.53	25400	18.53	down	down	correct
RIOT.US	Riot Blockchain Inc	20260727	22.6	22.91	21.15	21.97	13968200	21.97	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260727	16.44	16.79	16.25	16.48	35152600	16.48	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260727	0.62	0.66	0.62	0.639	13400	0.639	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260727	64.8	68.34	64.03	66.94	15752100	66.94	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260727	18.47	19.415	18.42	18.64	4202000	18.64	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260727	5.17	5.36	5.09	5.2	899009	5.2	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260727	16.47	16.48	16.06	16.31	16100	16.31	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260727	15.68	15.745	15.25	15.4	47500	15.4	down	down	correct
RMBS.US	Rambus Inc	20260727	97.05	99.44	91.46	96.42	4091700	96.42	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260727	0.91	0.95	0.85	0.85	69400	0.85	down	up	incorrect
RMNI.US	Rimini Street Inc	20260727	4.48	4.73	4.455	4.67	219800	4.67	up	up	correct
RMR.US	The RMR Group Inc	20260727	20.1	20.39	20	20.35	121200	20.35	up	up	correct
RMTI.US	Rockwell Medical Inc	20260727	6.65	7.4799	6.65	7	63503	7	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20260727	11.61	11.8	11.46	11.57	82816	11.57	down	up	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260727	5.89	6.125	5.4	5.45	24002	5.45	down	down	correct
RNST.US	Renasant Corporation	20260727	43.85	44.05	43.3	43.31	502000	43.31	down	down	correct
RNW.US	Renew Energy Global PLC	20260727	6.3	6.32	5.945	6.03	2728700	6.03	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260727	0.003	0.003	0.001	0.003	15100	0.003
RNXT.US	RenovoRx Inc. Common Stock	20260727	0.9	0.98	0.871	0.965	867700	0.965	up	up	correct
ROAD.US	Construction Partners Inc	20260727	104.76	106.09	102.6	105.05	540900	105.05	up	up	correct
ROCK.US	Gibraltar Industries Inc	20260727	45.74	46.69	45.3	45.91	262200	45.91	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260727	35.13	35.58	34.59	34.72	4272700	34.72	down	down	correct
ROKU.US	Roku Inc	20260727	142.11	144.07	141.67	142.92	3014400	142.92	up	up	correct
ROOT.US	Root Inc	20260727	58.46	60.57	58.46	59.65	171500	59.65	up	down	incorrect
ROST.US	Ross Stores Inc	20260727	241.86	244.22	240.61	243.35	2775200	243.35	up	up	correct
RPAY.US	Repay Holdings Corporation	20260727	3.81	4.065	3.79	4.04	295800	4.04	up	down	incorrect
RPD.US	Rapid7 Inc	20260727	9.635	10.02	9.469	9.62	2631600	9.62	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260727	1.99	2.04	1.94	2.01	77500	2.01	up	down	incorrect
RPRX.US	Royalty Pharma plc	20260727	58.83	59.41	58.495	58.73	1524200	58.4943	down	down	correct
RRBI.US	Red River Bancshares Inc	20260727	100.8	101.56	99.21	99.72	99100	99.72	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260727	7.32	7.63	7.14	7.33	77900	7.33	up	up	correct
RRR.US	Red Rock Resorts Inc	20260727	64.55	65.82	64.48	65.07	590600	65.07	up	up	correct
RSSS.US	Research Solutions Inc	20260727	2.21	2.21	2.19	2.2	99300	2.2	down	down	correct
RSVR.US	Reservoir Media Inc	20260727	10.64	10.81	10.59	10.74	98000	10.74	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260727	0.014	0.014	0.007	0.01	24100	0.01	down	down	correct
RUN.US	Sunrun Inc	20260727	10.1	10.24	9.675	9.98	10854300	9.98	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260727	76.98	78.2	76.47	77	718585	51.3334	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260727	74.87	77.6501	74.87	76.5	220050	51	up	up	correct
RVMD.US	Revolution Medicines Inc	20260727	188.91	194.56	186.98	188.07	1425700	188.07	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260727	0.475	0.57	0.4521	0.5018	71169	0.5018	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260727	5.3	5.57	5.3	5.32	50300	5.32	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260727	5.42	5.46	5.385	5.45	348100	5.1901	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260727	3.03	3.13	2.99	3.01	21724300	3.01	down	up	incorrect
RXST.US	RxSight Inc. Common Stock	20260727	5.25	5.68	5.25	5.64	984104	5.64	up	down	incorrect
RXT.US	Rackspace Technology Inc	20260727	3.93	4.07	3.73	3.86	7301021	3.86	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20260727	58.79	59.02	57.27	57.47	1860800	57.0491	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260727	104.64	109.53	102.75	106.13	727700	106.13	up	up	correct
RZLT.US	Rezolute Inc	20260727	4.95	5.13	4.805	4.94	1245400	4.94	down	down	correct
SABR.US	Sabre Corporation	20260727	1.67	1.825	1.67	1.78	2807700	1.78	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260727	3.53	3.635	3.43	3.44	609600	3.44	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260727	0.001	0.0096	0.001	0.0085	110151	0.0085	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260727	103.15	103.5	102.9	103	1966100	102.0866	down	down	correct
SAIA.US	Saia Inc	20260727	425.31	426.78	411.55	419.92	511800	419.92	down	up	incorrect
SALM.US	Salem Media Group Inc	20260727	0.966	0.97	0.9621	0.97	13224	0.97	up	down	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20260727	10.07	10.63	10.07	10.44	54900	10.44	up	up	correct
SANA.US	Sana Biotechnology Inc	20260727	3.23	3.465	3.23	3.28	3580700	3.28	up	up	correct
SANM.US	Sanmina Corporation	20260727	210.24	213.92	198.76	208.9	1256600	208.9	down	down	correct
SANW.US	S&W Seed Company	20260727	0.0334	0.0334	0.0334	0.0334	103	0.0334
SBAC.US	SBA Communications Corporation	20260727	174.98	174.99	171.19	172.61	986900	171.4273	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260727	33.74	33.97	33.24	33.26	872900	33.26	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20260727	6.04	6.4	6.01	6.38	10171000	6.38	up	up	correct
SBFG.US	SB Financial Group Inc	20260727	25.62	26.86	25.62	26.38	26300	26.2256	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260727	13.57	13.93	13.475	13.49	391277	13.255	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20260727	27.51	27.68	26.89	27.1	1216597	26.2886	down	down	correct
SBNY.US	Signature Bank	20260727	0.4	0.4	0.4	0.4	0	0.4
SBRA.US	Sabra Health Care REIT Inc	20260727	22.38	22.45	22.21	22.39	2175300	22.0567	up	up	correct
SBSI.US	Southside Bancshares Inc	20260727	32.95	34.01	31.66	32.46	432600	32.0883	down	down	correct
SBUX.US	Starbucks Corporation	20260727	103.81	105.63	103.55	103.65	5517500	103.058	down	down	correct
SCHL.US	Scholastic Corporation	20260727	43.15	43.64	40.39	40.76	552900	40.4995	down	down	correct
SCKT.US	Socket Mobile Inc	20260727	0.48	0.48	0.47	0.48	22300	0.48
SCOR.US	comScore Inc	20260727	7.11	7.14	6.81	7.11	6515	7.11
SCPS.US	Scopus BioPharma Inc	20260727	0.0005	0.0005	0.0005	0.0005	0	0.0005
SCSC.US	ScanSource Inc	20260727	55.29	56.015	54.62	55.62	127366	55.62	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20260727	3.73	3.915	3.53	3.57	103762	3.57	down	down	correct
SDGR.US	Schrödinger Inc	20260727	15.2	15.5	15	15.28	643000	15.28	up	up	correct
SEAC.US	SeaChange International Inc	20260727	3.3	3.3	3.3	3.3	0	3.3
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260727	7.19	7.87	6.99	7.72	62700	7.72	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260727	0.026	0.026	0.026	0.026	0	0.026
SEDG.US	SolarEdge Technologies Inc	20260727	44.46	44.46	41.08	43.09	1818700	43.09	down	up	incorrect
SEED.US	Origin Agritech Limited	20260727	1.01	1.03	1	1	1100	1	down	down	correct
SEER.US	Seer Inc	20260727	1.98	1.985	1.82	1.97	2500350	1.97	down	down	correct
SEIC.US	SEI Investments Company	20260727	99.22	101.76	99.16	101.52	795200	101.52	up	up	correct
SELF.US	Global Self Storage Inc	20260727	5.05	5.13	5.05	5.06	19400	5.06	up	up	correct
SENEA.US	Seneca Foods Corporation	20260727	167.03	168.8	164.86	166.27	93700	166.27	down	down	correct
SENEB.US	Seneca Foods Corporation	20260727	163.1	163.1	163.1	163.1	0	163.1
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260727	2.05	2.21	1.95	2.05	76800	2.05
SFBC.US	Sound Financial Bancorp Inc	20260727	44.85	45.22	44.85	45.11	1935	44.9074	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260727	88.59	88.755	87.65	88.18	634200	44.09	down	down	correct
SFIX.US	Stitch Fix Inc	20260727	3.7	4.03	3.645	4.02	1353800	4.02	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260727	75.27	77.67	74.28	76.84	2101000	76.84	up	up	correct
SFNC.US	Simmons First National Corporation	20260727	23.33	23.5	22.96	22.97	1194000	22.97	down	down	correct
SFST.US	Southern First Bancshares Inc	20260727	61.89	62.57	61.35	61.59	98800	61.59	down	down	correct
SGA.US	Saga Communications Inc	20260727	8.5	8.58	8.5	8.53	7900	8.53	up	up	correct
SGC.US	Superior Group of Companies Inc	20260727	12.49	12.92	12.42	12.5	45000	12.3669	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20260727	5	5.24	4.989	5.12	72700	5.12	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260727	9.87	10.05	9.63	9.95	1524300	9.95	up	up	correct
SGRP.US	SPAR Group Inc	20260727	0.4	0.55	0.4	0.47	271500	0.47	up	down	incorrect
SGRY.US	Surgery Partners Inc	20260727	15.87	15.98	15.16	15.17	1614900	15.17	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20260727	24	24.12	23.77	23.9	301015	23.752	down	down	correct
SHC.US	Sotera Health Company	20260727	17.47	17.511	17.15	17.24	2344500	17.24	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20260727	11.53	11.62	11.35	11.52	357300	11.52	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260727	16.1	16.36	15.67	16.14	206900	16.14	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260727	9.39	9.41	8.825	9.385	4021800	9.385	down	down	correct
SHO.US	PI	20260727	21.11	21.5	21.11	21.5	860	21.5	up	up	correct
SHOO.US	Steven Madden Ltd	20260727	43.35	44.1	43.22	43.53	866600	43.53	up	up	correct
SIBN.US	SI	20260727	16.91	17.26	16.73	17.05	620113	17.05	up	down	incorrect
SIEB.US	Siebert Financial Corp	20260727	1.7	1.7	1.66	1.66	32000	1.66	down	up	incorrect
SIFY.US	Sify Technologies Limited	20260727	14.41	14.88	14.22	14.52	63500	14.52	up	up	correct
SIGA.US	SIGA Technologies Inc	20260727	3.13	3.21	3.02	3.1	3966400	3.1	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260727	96.38	98.86	92.47	92.78	1050100	92.3572	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260727	15.855	15.855	15.78	15.78	2400	15.4922	down	down	correct
SILC.US	Silicom Ltd	20260727	39.8	41.58	38	39.38	136400	39.38	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260727	274	274	236.05	244.45	1426800	243.9545	down	up	incorrect
SINT.US	Sintx Technologies Inc	20260727	1.41	1.6	1.4	1.55	38100	1.55	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260727	30.38	31.49	30.38	31.22	4931300	30.9382	up	up	correct
SISI.US	Shineco Inc	20260727	0.0002	0.0002	0.0002	0.0002	0	0.0002
SITM.US	SiTime Corporation	20260727	560	562	507.13	522.67	373800	522.67	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260727	0.81	0.9	0.81	0.86	12200	0.86	up	up	correct
SKIN.US	The Beauty Health Company	20260727	0.741	0.81	0.705	0.748	1652800	0.748	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260727	1.41	1.45	1.31	1.32	43500	1.32	down	down	correct
SKYT.US	SkyWater Technology Inc	20260727	31.05	32.2398	30.955	31.59	1064825	31.59	up	up	correct
SKYW.US	SkyWest Inc	20260727	106.1	110.48	106.1	110.29	627800	110.29	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260727	217.8	217.8	216.82	217.29	218400	217.29	down	down	correct
SLDB.US	Solid Biosciences Inc	20260727	8.01	8.4051	7.865	7.89	1222961	7.89	down	down	correct
SLGL.US	Sol	20260727	82.36	85.985	79.77	79.83	47200	79.83	down	down	correct
SLGN.US	Silgan Holdings Inc	20260727	46.78	47.31	46.21	46.58	2441400	46.3445	down	down	correct
SLM.US	SLM Corporation	20260727	24.63	25.48	24.27	25.42	3203700	25.42	up	up	correct
SLMBP.US	SLM Corporation	20260727	74.5	74.8	74.2	74.2	1600	74.2	down	down	correct
SLN.US	Silence Therapeutics plc	20260727	11.13	12.19	11.11	12.07	666300	12.07	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260727	4.63	4.94	4.56	4.8	28400	4.8	up	up	correct
SLNH.US	Soluna Holdings Inc	20260727	1.27	1.31	1.17	1.23	7548200	1.23	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260727	10.06	10.09	10.06	10.08	800	10.08	up	up	correct
SLP.US	Simulations Plus Inc	20260727	18.35	18.35	18.3	18.33	391600	18.33	down	down	correct
SLRC.US	SLR Investment Corp	20260727	12.99	13.16	12.93	12.93	328900	12.93	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20260727	11.26	11.48	9.6	10.84	9157600	10.84	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260727	78.28	78.41	77.18	77.55	86200	77.2789	down	down	correct
SMBK.US	SmartFinancial Inc	20260727	50.23	51.39	48.95	51.29	169700	51.2023	up	up	correct
SMCI.US	Super Micro Computer Inc	20260727	30.6	30.94	28.5	29.81	35912300	29.81	down	down	correct
SMID.US	Smith	20260727	31.19	31.49	30.4	30.94	8600	30.94	down	down	correct
SMIT.US	Schmitt Industries Inc	20260727	0.0331	0.0331	0.0331	0.0331	0	0.0331
SMMT.US	Summit Therapeutics Inc	20260727	13.85	14.23	13.1	13.105	4231500	13.105	down	down	correct
SMPL.US	The Simply Good Foods Company	20260727	10.4	10.79	10.32	10.66	2508700	10.66	up	up	correct
SMSI.US	Smith Micro Software Inc	20260727	2.6	2.6	2.52	2.52	12800	2.52	down	down	correct
SMTC.US	Semtech Corporation	20260727	125.55	127.1	115.33	121.52	2011300	121.52	down	down	correct
SMTI.US	Sanara MedTech Inc	20260727	25.77	26.58	25.45	25.85	45800	25.85	up	up	correct
SNAX.US	Stryve Foods Inc	20260727	0.001	0.001	0.001	0.001	0	0.001
SNBR.US	Sleep Number Corporation	20260727	0.02	0.0275	0.02	0.022	293818	0.022	up	up	correct
SND.US	Smart Sand Inc	20260727	4.57	4.735	4.54	4.72	299500	4.62	up	up	correct
SNDL.US	Sundial Growers Inc	20260727	1.25	1.365	1.25	1.35	4060700	1.35	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260727	21.09	21.57	20.5	20.52	1098200	20.52	down	down	correct
SNES.US	SenesTech Inc	20260727	1.4	1.4	1.32	1.33	52500	1.33	down	down	correct
SNEX.US	StoneX Group Inc	20260727	75.1	76.61	72.15	74.43	670270	74.43	down	down	correct
SNFCA.US	Security National Financial Corporation	20260727	9.45	9.66	9.41	9.59	7976	9.59	up	down	incorrect
SNGX.US	Soligenix Inc	20260727	0.37	0.38	0.36	0.36	244600	0.36	down	up	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20260727	1.17	1.19	1.14	1.15	25200	1.15	down	up	incorrect
SNPS.US	Synopsys Inc	20260727	384.29	395.85	383.33	388.99	2945200	388.99	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20260727	1.64	1.79	1.64	1.77	8500	1.77	up	down	incorrect
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260727	2.12	2.15	1.96	1.99	70800	1.99	down	up	incorrect
SNY.US	Sanofi	20260727	43.73	44.5	43.51	44	2955000	44	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20260727	16.94	17.5	16.69	16.88	66663000	16.88	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20260727	1	1	1	1	0	1
SOHON.US	Sotherly Hotels Inc	20260727	8	8	1	8	700	8
SOHOO.US	Sotherly Hotels Inc	20260727	3.28	3.28	3.28	3.28	0	3.28
SOHU.US	Sohu.com Limited	20260727	13.04	13.38	13.04	13.24	57300	13.24	up	up	correct
SONM.US	Sonim Technologies Inc	20260727	3.29	3.29	3.06	3.19	4300	3.19	down	down	correct
SONO.US	Sonos Inc	20260727	14.89	15.86	14.88	15.66	1592200	15.66	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20260727	0.0001	0.0002	0.0001	0.0002	57505	0.0002	up	down	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260727	5.72	5.88	5.575	5.65	251401	5.65	down	up	incorrect
SOTK.US	Sono	20260727	5.14	5.42	4.86	5.03	59019	5.03	down	up	incorrect
SPCB.US	SuperCom Ltd	20260727	11	11.1	10.44	11.02	76500	11.02	up	down	incorrect
SPFI.US	South Plains Financial Inc	20260727	44.63	44.75	44.17	44.5	97300	44.5	down	down	correct
SPOK.US	Spok Holdings Inc	20260727	10.68	10.915	10.68	10.81	128248	10.5016	up	down	incorrect
SPRB.US	Spruce Biosciences Inc	20260727	42.64	45.51	41.98	41.99	67800	41.99	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260727	1.2	1.23	1.16	1.18	1346400	1.18	down	down	correct
SPSC.US	SPS Commerce Inc	20260727	62.74	66.26	62.72	65.65	526700	65.65	up	up	correct
SPT.US	Sprout Social Inc	20260727	7.82	8.585	7.74	8.32	853900	8.32	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260727	1.14	1.18	1.129	1.15	564200	1.15	up	up	correct
SPWR.US	SunPower Corporation	20260727	0.492	0.5	0.466	0.483	1848600	0.483	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260727	2.27	2.3	2.27	2.3	2700	2.3	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260727	5.99	5.99	5.78	5.78	1000	5.78	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260727	14.55	14.84	14.54	14.68	967700	14.68	up	up	correct
SRAX.US	SRAX Inc	20260727	0.0005	0.0008	0.0005	0.0005	20750	0.0005
SRCE.US	1st Source Corporation	20260727	85.85	87.83	85.85	86.79	179700	86.3585	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260727	0.0004	0.0006	0.0004	0.0004	11879	0.0004
SRPT.US	Sarepta Therapeutics Inc	20260727	16.46	16.69	15.88	15.89	3699600	15.89	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260727	61.41	61.41	61.41	61.41	0	60.8925
SRRK.US	Scholar Rock Holding Corporation	20260727	48.63	50.12	48.21	48.93	1250000	48.93	up	down	incorrect
SRTS.US	Sensus Healthcare Inc	20260727	3.03	3.06	3	3.02	30600	3.02	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260727	19.73	21.68	19.01	19.81	143600	19.81	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260727	0.0072	0.0129	0.0071	0.0128	40422	0.0128	up	up	correct
SSB.US	South State Corporation	20260727	106.57	107.4	105.08	105.16	1084700	104.5206	down	down	correct
SSBI.US	Summit State Bank	20260727	13.25	13.25	12.75	13.05	20600	13.05	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260727	0.005	0.0055	0.005	0.0055	71575	0.0055	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20260727	74.3	76.08	73.59	75.04	2186900	74.7687	up	down	incorrect
SSP.US	The E.W. Scripps Company	20260727	3.11	3.11	2.96	2.96	202500	2.96	down	down	correct
SSRM.US	SSR Mining Inc	20260727	26.95	27.26	25.9	26.29	3325200	26.2652	down	down	correct
SSTI.US	ShotSpotter Inc	20260727	8.42	8.6	8.235	8.445	64600	8.445	up	up	correct
SSYS.US	Stratasys Ltd	20260727	8.09	8.21	7.95	8.06	215200	8.06	down	down	correct
STAA.US	STAAR Surgical Company	20260727	23.21	23.83	22.88	22.95	725100	22.95	down	down	correct
STAB.US	Statera Biopharma Inc	20260727	0.0001	0.0002	0.0001	0.0002	6168	0.0002	up	up	correct
STBA.US	S&T Bancorp Inc	20260727	52	52.78	52	52.13	258600	51.7518	up	up	correct
STEP.US	StepStone Group Inc	20260727	43.785	45.58	43.785	44.65	1200400	44.3565	up	up	correct
STGW.US	MDC Partners Inc	20260727	7.5	7.79	7.5	7.73	800700	7.73	up	up	correct
STIM.US	Neuronetics Inc	20260727	1.78	1.84	1.69	1.81	808200	1.81	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260727	1.82	1.88	1.76	1.84	4711	1.84	up	up	correct
STLD.US	Steel Dynamics Inc	20260727	246.49	250.84	244.88	250.27	1412600	250.27	up	up	correct
STNE.US	StoneCo Ltd	20260727	10.85	11.04	10.82	10.89	2398500	10.89	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260727	29.58	30.92	29.23	29.31	594600	29.31	down	down	correct
STRA.US	Strategic Education Inc	20260727	76.09	78.93	76.09	78.55	246800	78.55	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260727	88.5	89.39	87.85	88.32	1468000	86.9192	down	down	correct
STRL.US	Sterling Construction Company Inc	20260727	669.18	677.58	612	634.63	526000	634.63	down	down	correct
STRO.US	Sutro Biopharma Inc	20260727	22.98	24.35	22.98	24.01	220415	24.01	up	up	correct
STRR.US	Star Equity Holdings Inc	20260727	10.86	11	10.58	11	1000	11	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260727	10.075	10.075	10.075	10.075	100	9.8219
STRS.US	Stratus Properties Inc	20260727	19.82	20.1	19.53	19.98	56100	19.98	up	up	correct
STRT.US	Strattec Security Corporation	20260727	86.91	88.13	84.5	87.54	81400	87.54	up	up	correct
STTK.US	Shattuck Labs Inc	20260727	7.37	7.7	7.02	7.04	947800	7.04	down	down	correct
STX.US	Seagate Technology Holdings plc	20260727	855.99	871	781.17	816.99	4636600	816.99	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260727	8.03	8.1	7.83	8.02	48800	8.02	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260727	46.56	48.08	45.84	46.98	523000	46.98	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260727	0.238	0.258	0.23	0.242	399000	0.242	up	up	correct
SVC.US	Service Properties Trust	20260727	8.53	8.64	8.32	8.34	1098501	8.34	down	down	correct
SVRA.US	Savara Inc	20260727	5.56	5.68	5.43	5.43	3791800	5.43	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260727	0.01	0.01	0.01	0.01	0	0.01
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260727	2	2.06	1.825	2.01	95300	2.01	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260727	0.025	0.025	0.025	0.025	210	0.025
SWBI.US	Smith & Wesson Brands Inc	20260727	14.68	14.98	14.68	14.89	450510	14.89	up	up	correct
SWIM.US	Latham Group Inc	20260727	5.55	5.716	5.53	5.63	439400	5.63	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260727	60.29	63.7	60.24	63.44	5436000	63.44	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20260727	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260727	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260727	0.0008	0.001	0.0008	0.0009	340438200	0.07	up	down	incorrect
SY.US	So	20260727	1.96	2.229	1.94	1.97	654000	1.97	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20260727	82.32	82.99	81.74	82.45	166000	82.45	up	up	correct
SYNA.US	Synaptics Incorporated	20260727	114.2	117.2	110.75	116.42	374900	116.42	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20260727	1.93	2.06	1.89	2.06	66600	2.06	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
SZZLU.US	Sizzle Acquisition Corp. Unit	20260727	10.5	10.5	10.5	10.5	0	10.5
TACO.US	Del Taco Restaurants Inc	20260727	10.47	10.48	10.46	10.48	28600	10.48	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260727	5.06	5.17	4.95	5.03	16600	5.03	down	down	correct
TAIT.US	Taitron Components Incorporated	20260727	1.73	1.73	1.73	1.73	537	1.6949
TAKMX.US	TAKMX	20260727	8.04	8.04	8.04	8.04	0	7.982
TALK.US	Talkspace Inc	20260727	5.22	5.23	5.21	5.22	672500	5.22
TANH.US	Tantech Holdings Ltd	20260727	0.408	0.42	0.38	0.4	302400	0.4	down	down	correct
TAOP.US	Taoping Inc	20260727	0.89	0.89	0.73	0.83	86200	0.83	down	down	correct
TARA.US	Protara Therapeutics Inc	20260727	4.07	4.14	3.995	4.04	533600	4.04	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260727	58.74	61.21	58.74	60.12	725400	60.12	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260727	5.64	6.135	5.58	5.8	1931015	5.8	up	up	correct
TATT.US	TAT Technologies Ltd	20260727	41.94	43.83	41.74	43.14	102400	43.14	up	up	correct
TAYD.US	Taylor Devices Inc	20260727	54.61	56.31	54.61	55.45	29100	55.45	up	up	correct
TBBK.US	The Bancorp Inc	20260727	67.61	69	67.09	67.4	383500	67.4	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260727	4.9	4.99	4.874	4.95	1869700	4.95	up	down	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260727	21.75	21.944	21.58	21.65	53800	21.55	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260727	0.011	0.011	0.011	0.011	0	0.011
TBNK.US	Territorial Bancorp Inc	20260727	54.68	55	54.35	54.78	65146	54.78	up	down	incorrect
TBPH.US	Theravance Biopharma Inc	20260727	16.87	16.91	16.86	16.86	395400	16.86	down	up	incorrect
TC.US	TuanChe ADR	20260727	2.2	2.27	2.02	2.22	354600	2.22	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260727	99.87	100.42	98.14	98.4	582700	98.1975	down	up	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20260727	20.43	20.47	20.33	20.47	11450	20.1125	up	up	correct
TCBK.US	TriCo Bancshares	20260727	57.9	58.56	57.47	57.57	340829	57.57	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260727	17.417	17.417	17.417	17.417	381	17.417
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260727	43.01	43.24	41.99	42.19	171600	42.19	down	down	correct
TCCO.US	Technical Communications Corporation	20260727	0.0003	0.0003	0.0003	0.0003	0	0.0003
TCMD.US	Tactile Systems Technology Inc	20260727	27.78	28.145	27.67	27.76	126800	27.76	down	down	correct
TCOM.US	Trip.com Group Limited	20260727	45.4	45.61	44.11	44.77	6308400	44.77	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20260727	17.37	17.41	17.34	17.37	24021	17.37
TCPC.US	BlackRock TCP Capital Corp	20260727	3.16	3.23	3.16	3.16	464176	3.16
TCRX.US	Tscan Therapeutics Inc	20260727	0.809	0.87	0.76	0.768	907000	0.768	down	down	correct
TCX.US	Tucows Inc	20260727	8.84	9.05	8.52	8.57	150274	8.57	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260727	10.74	10.75	10.74	10.74	28662	10.74
TDACU.US	Trident Acquisitions Corp	20260727	11.55	11.55	11.55	11.55	0	11.55
TDS.US	PV	20260727	18.79	18.9	18.6501	18.7	19903	18.7	down	up	incorrect
TDUP.US	ThredUp Inc	20260727	5.85	6.06	5.724	5.86	1321200	5.86	up	down	incorrect
TEAM.US	Atlassian Corporation Plc	20260727	90.13	97.73	89.353	95.87	6121900	95.87	up	down	incorrect
TECH.US	Bio	20260727	71.66	71.88	71.58	71.62	3796400	71.4617	down	up	incorrect
TELA.US	TELA Bio Inc	20260727	0.68	0.701	0.612	0.65	24700	0.65	down	up	incorrect
TENB.US	Tenable Holdings Inc	20260727	32.33	33.57	32.33	32.44	2044200	32.44	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260727	14.75	16.28	14.72	16.19	1802900	16.19	up	up	correct
TER.US	Teradyne Inc	20260727	349.93	355.25	319.6	334.77	4145300	334.77	down	down	correct
TFC.US	PR	20260727	18.3	18.43	18.28	18.42	158986	18.1208	up	up	correct
TFSL.US	TFS Financial Corporation	20260727	18.22	18.32	18	18.08	662000	18.08	down	down	correct
TGLS.US	Tecnoglass Inc	20260727	46.08	46.08	44.49	45.38	278900	45.38	down	down	correct
TGTX.US	TG Therapeutics Inc	20260727	57.3	57.5754	55.6	55.75	1680373	55.75	down	down	correct
TH.US	Target Hospitality Corp	20260727	16.35	16.418	15.26	16.1	1388156	16.1	down	up	incorrect
THFF.US	First Financial Corporation	20260727	78.03	78.5	76.97	77.67	64398	77.67	down	down	correct
THRM.US	Gentherm Incorporated	20260727	42.27	42.99	40.96	42.07	747221	42.07	down	down	correct
THRY.US	Thryv Holdings Inc	20260727	3.87	4.18	3.87	4.16	424100	4.16	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260727	94.54	97.3	94.54	95.38	1465900	95.38	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260727	4.84	4.92	4.735	4.91	1630500	4.91	up	down	incorrect
TIL.US	Instil Bio Inc	20260727	7.14	7.17	7.05	7.15	15177	7.15	up	down	incorrect
TILE.US	Interface Inc	20260727	33.28	33.77	33.25	33.73	222700	33.73	up	down	incorrect
TIPT.US	Tiptree Inc	20260727	17.92	18.14	17.74	18.05	193700	17.99	up	up	correct
TITN.US	Titan Machinery Inc	20260727	20.21	20.36	19.64	20.12	175300	20.12	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260727	5	5.02	4.77	4.85	119700	4.85	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260727	2.43	2.43	2.37	2.37	2900	2.37	down	up	incorrect
TLRY.US	Tilray Inc	20260727	3.91	4.08	3.91	4.03	3718900	4.03	up	down	incorrect
TLS.US	Telos Corporation	20260727	4.58	4.735	4.58	4.63	268700	4.63	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20260727	0.93	0.95	0.91	0.91	114600	0.91	down	down	correct
TMC.US	TMC the metals company Inc	20260727	3.73	3.9	3.65	3.78	3424500	3.78	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260727	4.06	4.22	3.98	4.08	237600	4.08	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260727	0.05	0.0595	0.04	0.047	113687	0.047	down	down	correct
TMDX.US	TransMedics Group Inc	20260727	74	74.515	72.02	74.28	644100	74.28	up	up	correct
TMUS.US	T	20260727	180.99	184.33	177.04	177.21	5494800	176.1931	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260727	17.13	17.27	16.34	17.17	1577400	17.17	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260727	26.81	28.09	26.51	26.72	2199300	26.72	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260727	10	10.58	9.99	10.37	403300	10.37	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260727	0.7556	0.82	0.751	0.7696	1114690	0.7696	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260727	5.03	5.32	5.03	5.19	1450600	5.19	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260727	1.51	1.67	1.51	1.67	13000	1.67	up	up	correct
TOPS.US	Top Ships Inc	20260727	0.78	0.84	0.77	0.78	128700	0.78
TOUR.US	Tuniu Corporation	20260727	5.11	5.27	5.06	5.06	8000	5.06	down	down	correct
TOWN.US	TowneBank	20260727	36.99	37.9	36.65	37.78	1009243	37.78	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260727	0.905	0.978	0.905	0.935	127400	0.935	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260727	5.95	6.23	5.95	6.08	446800	6.08	up	up	correct
TREE.US	LendingTree Inc	20260727	39.28	40.62	39.28	40.4	163900	40.4	up	down	incorrect
TRIB.US	Trinity Biotech plc	20260727	7.94	9.5	7.94	9.15	13600	9.15	up	up	correct
TRIN.US	Trinity Capital Inc	20260727	17.4	17.518	17.31	17.41	695800	17.2494	up	up	correct
TRIP.US	TripAdvisor Inc	20260727	13.92	14.44	13.91	14.28	1893500	14.28	up	down	incorrect
TRMB.US	Trimble Inc	20260727	53.83	55.99	53.83	55.77	2933600	55.77	up	up	correct
TRMD.US	TORM plc	20260727	29.33	30.065	29.12	29.8	514600	29.8	up	up	correct
TRMK.US	Trustmark Corporation	20260727	46.89	47.07	46.245	46.31	578563	46.0579	down	down	correct
TRNS.US	Transcat Inc	20260727	86.07	88.44	83.03	86.14	154200	86.14	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260727	1.48	1.585	1.48	1.56	509900	1.56	up	down	incorrect
TROO.US	TROOPS Inc	20260727	2	2.06	1.92	1.92	221600	1.92	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260727	117.85	119.4	117.08	119.21	1234400	119.21	up	up	correct
TRS.US	TriMas Corporation	20260727	40.24	40.67	39.9	40.56	418300	40.5203	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20260727	57.69	57.93	56.99	57.41	142700	57.41	down	down	correct
TRTN.US	PE	20260727	18.88	18.95	18.88	18.95	3721	18.95	up	up	correct
TRUP.US	Trupanion Inc	20260727	24.37	25.07	24.37	24.87	337600	24.87	up	up	correct
TRVG.US	trivago N.V	20260727	5.42	5.54	4.95	5.4	60400	5.4	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260727	17.74	18.46	17.6	18.12	1762200	18.12	up	up	correct
TRVN.US	Trevena Inc	20260727	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	20260727	38.05	38.69	36.2	37.75	194000	37.75	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260727	43.93	44.2	43.365	44	32970	43.7081	up	up	correct
TSCO.US	Tractor Supply Company	20260727	31.69	32.23	31.08	31.8	12914800	31.5818	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20260727	235.58	235.58	213.69	224.21	1510700	224.21	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260727	5.67	5.98	5.54	5.54	2367100	5.54	down	down	correct
TSLA.US	Tesla Inc	20260727	313.24	317	304.28	309.22	44919400	309.22	down	down	correct
TTD.US	The Trade Desk Inc	20260727	17.79	18.435	17.63	17.88	13237900	17.88	up	up	correct
TTEC.US	TTEC Holdings Inc	20260727	2.18	2.26	2.15	2.2	600800	2.2	up	up	correct
TTEK.US	Tetra Tech Inc	20260727	31.81	32.44	31.71	31.89	2629500	31.8253	up	up	correct
TTGT.US	TechTarget Inc	20260727	3.41	3.98	3.37	3.8	483700	3.8	up	up	correct
TTMI.US	TTM Technologies Inc	20260727	131.81	133	118.76	123.71	2266300	123.71	down	down	correct
TTOO.US	T2 Biosystems Inc	20260727	0.0005	0.0005	0.0005	0.0005	1023	0.0005
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260727	2.94	2.94	2.86	2.86	405	2.86	down	up	incorrect
TTWO.US	Take	20260727	237.93	244.51	235.62	243.95	2027500	243.95	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260727	2.72	2.76	2.65	2.72	109000	2.72
TVACU.US	Thayer Ventures Acquisition Corporation	20260727	10.71	10.71	10.71	10.71	0	10.71
TVACW.US	Thayer Ventures Acquisition Corporation	20260727	0.6297	0.6297	0.5501	0.584	9759	0.584	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260727	57.95	59.09	56.67	56.68	1663200	56.68	down	down	correct
TW.US	Tradeweb Markets Inc	20260727	101.02	102.34	100.51	102.015	722400	101.8824	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20260727	23.55	24	23.03	23.25	60400	23.2038	down	up	incorrect
TWLVU.US	Twelve Seas Investment Company II	20260727	10.2	10.2	10.2	10.2	0	10.2
TWST.US	Twist Bioscience Corporation	20260727	93.5	95.31	85	86.54	1347500	86.54	down	down	correct
TXG.US	10x Genomics Inc	20260727	46.35	47.28	45.01	45.92	2108400	45.92	down	up	incorrect
TXMD.US	TherapeuticsMD Inc	20260727	2.05	2.1	2.05	2.07	9900	2.07	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20260727	281.79	284.33	273.67	279.41	9072800	277.9867	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20260727	198.49	201.69	196.29	201.04	914400	200.2691	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20260727	30.79	32.26	30.79	31.06	473786	31.06	up	up	correct
TZOO.US	Travelzoo	20260727	9.99	10.44	9.99	10.21	96900	10.21	up	up	correct
UAL.US	United Airlines Holdings Inc	20260727	122	123.68	118.6	120.57	3868700	120.57	down	down	correct
UBCP.US	United Bancorp Inc	20260727	15.88	15.88	15.72	15.72	1200	15.72	down	down	correct
UBOH.US	United Bancshares Inc	20260727	38.25	38.45	37.65	38	3267	37.749	down	up	incorrect
UBSI.US	United Bankshares Inc	20260727	48	48.37	47.72	47.94	995800	47.94	down	up	incorrect
UCL.US	uCloudlink Group Inc	20260727	0.97	0.97	0.9002	0.9254	6222	0.9254	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20260727	93.36	94.47	82.59	86.97	2125200	86.97	down	down	correct
UEIC.US	Universal Electronics Inc	20260727	4.53	4.58	4.52	4.56	16249	4.3344	up	up	correct
UFCS.US	United Fire Group Inc	20260727	51.34	52.5	51.12	51.45	111300	51.45	up	up	correct
UFPI.US	UFP Industries Inc	20260727	88.63	90.22	88.11	88.21	528900	87.8343	down	up	incorrect
UFPT.US	UFP Technologies Inc	20260727	240.76	249.34	238.59	248.63	241900	248.63	up	down	incorrect
UG.US	United	20260727	8	8.45	7.91	8.2	45500	7.9	up	down	incorrect
UHAL.US	AMERCO	20260727	70.47	73.38	70.47	72.96	177300	72.96	up	down	incorrect
UK.US	Ucommune International Ltd	20260727	2.13	2.149	1.96	2.069	13700	2.069	down	up	incorrect
ULBI.US	Ultralife Corporation	20260727	5.31	5.54	5.24	5.41	25900	5.41	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20260727	6.02	6.237	5.885	6.1	4336700	6.1	up	down	incorrect
ULH.US	Universal Logistics Holdings Inc	20260727	15.99	16.27	13.88	14.24	56100	14.16	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20260727	480.2	484.6	474.46	480.51	425100	480.51	up	down	incorrect
UMBF.US	UMB Financial Corporation	20260727	141.89	142.98	140.58	140.97	830300	140.97	down	down	correct
UNB.US	Union Bankshares Inc	20260727	24.69	24.69	23.24	23.62	14300	23.62	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260727	5.36	5.5	5.12	5.13	631500	5.13	down	down	correct
UNIT.US	Uniti Group Inc	20260727	10.91	10.975	10.53	10.77	1922400	10.77	down	down	correct
UNTY.US	Unity Bancorp Inc	20260727	58.81	60	57.79	58.11	53700	58.11	down	down	correct
UONE.US	Urban One Inc	20260727	5.12	5.17	5	5.03	4700	5.03	down	down	correct
UONEK.US	Urban One Inc	20260727	4.94	5.03	4.94	4.96	3100	4.96	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20260727	3.5	3.61	3.4003	3.45	29486	3.45	down	down	correct
UPLD.US	Upland Software Inc	20260727	4.16	4.63	4.02	4.47	47000	4.47	up	up	correct
UPST.US	Upstart Holdings Inc	20260727	27.765	28.435	27.42	27.49	3109600	27.49	down	down	correct
UPWK.US	Upwork Inc	20260727	8.98	9.46	8.98	9.26	3070200	9.26	up	up	correct
URBN.US	Urban Outfitters Inc	20260727	71.53	72.88	71	72.61	879200	72.61	up	up	correct
URGN.US	UroGen Pharma Ltd	20260727	41.05	41.959	40.1	41.46	517100	41.46	up	up	correct
UROY.US	Uranium Royalty Corp	20260727	2.99	3	2.7	2.74	7043700	2.74	down	down	correct
USAU.US	U.S. Gold Corp	20260727	13.63	13.65	12.94	13.37	276500	13.37	down	down	correct
USCB.US	US Century Bank	20260727	22.02	22.845	21.87	22.665	124000	22.5389	up	up	correct
USEG.US	U.S. Energy Corp	20260727	1.25	1.26	1.19	1.2	986219	1.2	down	down	correct
USIO.US	Usio Inc	20260727	1.88	1.96	1.86	1.93	110700	1.93	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260727	111.67	114.72	109.02	114.48	209700	114.4229	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260727	14.13	14.13	14.13	14.13	0	14.13
UTHR.US	United Therapeutics Corporation	20260727	529.71	535.22	524.81	527.94	431300	527.94	down	down	correct
UTMD.US	Utah Medical Products Inc	20260727	68	70	66.9	69.1	63158	69.1	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260727	2.35	2.41	2.35	2.35	9200	2.35
UVSP.US	Univest Financial Corporation	20260727	44.25	44.68	43.86	44.21	660300	43.9833	down	down	correct
UXIN.US	Uxin Limited	20260727	1.53	1.63	1.5	1.61	97400	1.61	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260727	45.45	47.85	44.5	45.94	15171	45.5871	up	up	correct
VALN.US	Valneva SE	20260727	4.97	5.06	4.9	4.96	4500	4.96	down	down	correct
VALU.US	Value Line Inc	20260727	38.13	38.16	37.54	37.54	1900	37.54	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260727	0.0001	0.0001	0.0001	0.0001	531	0.0001
VBNK.US	VersaBank Common Shares	20260727	20.26	20.26	19.472	19.6	90000	19.6	down	down	correct
VC.US	Visteon Corporation	20260727	104.74	105.63	103.17	105.54	479500	105.1513	up	up	correct
VCEL.US	Vericel Corporation	20260727	45.48	46.14	45.21	45.32	394700	45.32	down	down	correct
VCMIX.US	Versus Capital Multi	20260727	23.51	23.51	23.51	23.51	0	23.51
VCNX.US	Vaccinex Inc	20260727	1.18	1.18	1.18	1.18	0	1.18
VCRRX.US	Versus Capital Real Assets Fund LLC	20260727	29.23	29.23	29.23	29.23	0	28.9204
VCTR.US	Victory Capital Holdings Inc	20260727	98.7	100.21	98.195	99.67	309400	99.67	up	up	correct
VCYT.US	Veracyte Inc	20260727	57.78	58.09	55.21	55.61	748900	55.61	down	up	incorrect
VECO.US	Veeco Instruments Inc	20260727	51.49	51.58	46.68	48.49	918900	48.49	down	up	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260727	15.22	23.316	14.3	15.77	3724900	15.77	up	down	incorrect
VELO.US	Velocity Acquisition Corp	20260727	9.82	10.47	9.65	10.25	1368800	10.25	up	down	incorrect
VEON.US	VEON Ltd	20260727	51.36	52.48	51	51.7	67600	51.7	up	up	correct
VERA.US	Vera Therapeutics Inc	20260727	35.94	36.215	35.16	35.18	1109700	35.18	down	down	correct
VERB.US	Verb Technology Company Inc	20260727	3.28	3.49	3.23	3.35	290282	3.35	up	up	correct
VERI.US	Veritone Inc	20260727	1.06	1.1	1.03	1.08	1427300	1.08	up	up	correct
VERU.US	Veru Inc	20260727	2.34	2.4	2.28	2.28	473900	2.28	down	down	correct
VERX.US	Vertex Inc	20260727	12.1	13.18	12.03	12.64	2358500	12.64	up	up	correct
VFF.US	Village Farms International Inc	20260727	1.93	2.03	1.93	2.03	381388	2.03	up	up	correct
VFLEX.US	VFLEX	20260727	27.64	27.64	27.64	27.64	0	27.4788
VG.US	Vonage Holdings Corp	20260727	13.86	14.11	12.74	12.82	19952400	12.82	down	down	correct
VIA.US	Via Renewables Inc	20260727	18.03	19.8	18.03	19.6	1021300	19.6	up	up	correct
VIAV.US	Viavi Solutions Inc	20260727	40.51	40.51	36.82	38.16	3695500	38.16	down	down	correct
VICR.US	Vicor Corporation	20260727	212.01	219.2	195.2	206.44	947200	206.44	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20260727	9.6	9.76	9.53	9.72	22500	9.5489	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260727	0.75	0.76	0.75	0.76	66000	0.76	up	up	correct
VIR.US	Vir Biotechnology Inc	20260727	8.82	9.085	8.77	8.8	1687800	8.8	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260727	6.01	6.12	5.98	6.04	31400	6.04	up	down	incorrect
VIRT.US	Virtu Financial Inc	20260727	60.39	60.97	58.74	58.85	923371	58.6348	down	up	incorrect
VISL.US	Vislink Technologies Inc	20260727	2.8	2.8	2.59	2.59	8700	2.59	down	up	incorrect
VITL.US	Vital Farms Inc	20260727	12.975	13.63	12.9	13.29	1225600	13.29	up	down	incorrect
VIVE.US	Viveve Medical Inc	20260727	0.0002	0.0002	0.0002	0.0002	200	0.0002
VIVO.US	Meridian Bioscience Inc	20260727	4.26	4.37	3.74	3.915	556000	3.915	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260727	35.41	36.12	34.64	34.87	1889500	34.87	down	down	correct
VLGEA.US	Village Super Market Inc	20260727	42.62	43.64	42.62	42.94	40600	42.94	up	up	correct
VLY.US	Valley National Bancorp	20260727	14.43	14.55	14.29	14.35	8029200	14.35	down	up	incorrect
VLYPO.US	Valley National Bancorp	20260727	24.82	24.87	24.76	24.84	2500	24.84	up	down	incorrect
VLYPP.US	Valley National Bancorp	20260727	24.95	25.05	24.95	25.05	1100	25.05	up	down	incorrect
VMAR.US	Vision Marine Technologies Inc	20260727	0.75	0.75	0.651	0.71	105470	7.1	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20260727	11.81	12.161	11.81	12.12	256700	12.12	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20260727	5.18	5.33	5.18	5.22	856737	5.22	up	up	correct
VNET.US	21Vianet Group Inc	20260727	7.4	7.42	7.06	7.17	3459400	7.17	down	down	correct
VNO.US	PO	20260727	14.49	14.5	14.45	14.475	11591	14.475	down	down	correct
VNOM.US	Viper Energy Partners LP	20260727	44.33	44.65	42.975	43.04	1410575	42.3571	down	down	correct
VOD.US	Vodafone Group Plc	20260727	15.91	16.09	15.79	15.8	6003100	15.8	down	down	correct
VOR.US	Vor Biopharma Inc	20260727	19.42	20.74	19.41	19.44	948200	19.44	up	up	correct
VRA.US	Vera Bradley Inc	20260727	3.7	3.79	3.7	3.74	60600	3.74	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260727	5.08	5.44	5	5.35	102100	5.35	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260727	19.57	20.1	19.345	19.7	2224400	19.7	up	up	correct
VREX.US	Varex Imaging Corporation	20260727	11.1	11.37	10.875	10.98	337600	10.98	down	down	correct
VRM.US	Vroom Inc	20260727	7.195	7.195	7.195	7.195	900	7.195
VRME.US	VerifyMe Inc	20260727	0.6446	0.686	0.6403	0.686	91300	0.686	up	up	correct
VRNS.US	Varonis Systems Inc	20260727	45.48	47.27	45.42	46.67	2011700	46.67	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
VRRM.US	Verra Mobility Corporation	20260727	4.11	4.235	4.07	4.19	4286800	4.19	up	up	correct
VRSK.US	Verisk Analytics Inc	20260727	203.62	209.32	202.24	206.66	1848500	206.66	up	up	correct
VRSN.US	VeriSign Inc	20260727	284.79	284.8	272.915	274.82	821900	274.0156	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260727	167.07	169.3125	165.355	167.58	84226	165.1201	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260727	479.27	487.21	477.99	479	1631000	479	down	down	correct
VS.US	Versus Systems Inc	20260727	1.4	1.4	1.3	1.31	16700	1.31	down	down	correct
VSAT.US	Viasat Inc	20260727	72.78	75.32	72.59	74.87	1338300	74.87	up	up	correct
VSEC.US	VSE Corporation	20260727	198.49	203.51	194.435	200.93	270515	200.93	up	up	correct
VSTM.US	Verastem Inc	20260727	6.17	6.46	6.07	6.08	2244000	6.08	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20260727	0.23	0.23	0.22	0.23	506200	0.23
VTRS.US	Viatris Inc	20260727	17.35	17.75	17.28	17.64	9762900	17.5087	up	up	correct
VTSI.US	VirTra Inc	20260727	3.17	3.19	3.11	3.14	15700	3.14	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260727	31.14	31.9	30.23	31.02	63300	31.02	down	down	correct
VUZI.US	Vuzix Corporation	20260727	2.33	2.37	2.22	2.32	1006200	2.32	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260727	0.417	0.417	0.386	0.403	131100	0.403	down	down	correct
VXRT.US	Vaxart Inc	20260727	0.5	0.5	0.44	0.45	443300	0.45	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20260727	3.11	3.28	3.02	3.09	713400	3.09	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260727	25.5	28.56	23.37	28.56	93256	28.56	up	up	correct
WABC.US	Westamerica Bancorporation	20260727	60.79	61.12	59.63	60.02	148979	59.541	down	down	correct
WAFD.US	Washington Federal Inc	20260727	36.88	37.12	36.42	36.43	442391	36.1616	down	down	correct
WAFDP.US	Washington Federal Inc	20260727	16.51	16.51	16.376	16.51	16700	16.51
WAFU.US	Wah Fu Education Group Limited	20260727	1.47	1.525	1.47	1.525	400	1.525	up	up	correct
WAL.US	PA	20260727	24.17	24.17	24.15	24.1677	1886	24.1677	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260727	1.74	1.74	1.64	1.72	433300	1.72	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260727	0.0365	0.0444	0.0365	0.0404	1292	0.0404	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260727	38.56	39.15	38.21	38.59	161235	38.59	up	up	correct
WATT.US	Energous Corporation	20260727	14.66	14.841	13.85	14.3	151900	14.3	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260727	7.82	7.82	7.42	7.61	32200	7.61	down	down	correct
WB.US	Weibo Corporation	20260727	7.85	7.93	7.8	7.81	667500	7.81	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260727	33.09	34.44	33.06	33.9	872100	33.9	up	up	correct
WDAY.US	Workday Inc	20260727	141.55	150.24	140.19	147.54	6866600	147.54	up	up	correct
WDC.US	Western Digital Corporation	20260727	523	531.29	471.32	497.92	6217000	497.92	down	down	correct
WDFC.US	WD	20260727	232.45	234.8	231.1	233.55	106400	233.55	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260727	0.34	0.34	0.34	0.34	0	0.34
WEN.US	The Wendy's Company	20260727	7.075	7.51	7.05	7.31	9353981	7.2483	up	up	correct
WERN.US	Werner Enterprises Inc	20260727	42.42	42.63	39.91	40.43	1459100	40.43	down	down	correct
WEYS.US	Weyco Group Inc	20260727	38.295	38.9	38.1	38.63	18205	38.3938	up	up	correct
WFC.US	PD	20260727	16.41	16.43	16.35	16.4	81452	16.1345	down	down	correct
WFCF.US	Where Food Comes From Inc	20260727	12.45	12.45	12.25	12.25	300	12.25	down	up	incorrect
WFCPX.US	Wells Fargo & Co Non	20260727	16.62	16.62	16.62	16.62	0	16.62
WFRD.US	Weatherford International plc Ordinary Shares	20260727	87.74	91.12	85.725	85.92	1286600	85.6501	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260727	6.66	6.66	6.51	6.54	25800	6.54	down	down	correct
WHLM.US	Wilhelmina International Inc	20260727	0.5	0.5	0.5	0.5	0	0.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260727	0.0625	0.0625	0.0588	0.06	74340	1.2	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260727	36	36	36	36	0	36
WILC.US	G. Willi	20260727	30.5	30.5	30.5	30.5	0	30.03
WIMI.US	WiMi Hologram Cloud Inc	20260727	1.15	1.175	1.1	1.14	98300	1.14	down	down	correct
WINA.US	Winmark Corporation	20260727	337.51	345.07	334.28	341.91	60300	340.9673	up	up	correct
WING.US	Wingstop Inc	20260727	135.71	139.99	133.2	137.24	1109000	136.8424	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260727	0.0001	0.0002	0.0001	0.0002	56945	0.0002	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20260727	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260727	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260727	52.92	57.5	52.432	56.34	1598700	56.34	up	up	correct
WKEY.US	WISeKey International Holding AG	20260727	6.32	6.46	6.18	6.23	38300	6.23	down	down	correct
WKHS.US	Workhorse Group Inc	20260727	2.77	2.9	2.711	2.77	96200	2.77
WKSP.US	Worksport Ltd. Common Stock	20260727	0.658	0.69	0.621	0.63	203900	0.63	down	down	correct
WLDN.US	Willdan Group Inc	20260727	73.15	74.32	70.79	71.86	191900	71.86	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260727	69.99	70.91	68.6	70.47	275622	70.3043	up	up	correct
WMG.US	Warner Music Group Corp	20260727	26.94	27.9	26.94	27.61	1216465	27.4071	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260727	14.44	14.908	13.79	14.4	28393	14.328	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260727	2.62	2.62	2.488	2.57	50600	2.57	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20260727	2.63	2.78	2.63	2.72	1471100	2.72	up	up	correct
WORX.US	SCWorx Corp	20260727	0.0558	0.0558	0.0558	0.0558	0	0.6701
WPRT.US	Westport Fuel Systems Inc	20260727	1.91	1.91	1.76	1.76	95100	1.76	down	down	correct
WRAP.US	Wrap Technologies Inc	20260727	1.71	1.835	1.68	1.79	484800	1.79	up	up	correct
WRLD.US	World Acceptance Corporation	20260727	204.67	205.99	192.03	195.83	216000	195.83	down	down	correct
WSBC.US	WesBanco Inc	20260727	41.49	41.71	40.9	40.98	1060000	40.98	down	down	correct
WSBF.US	Waterstone Financial Inc	20260727	20.11	20.44	20.04	20.12	65700	20.12	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260727	26.89	27.24	26.41	26.78	3240500	26.6848	down	down	correct
WSFS.US	WSFS Financial Corporation	20260727	80.02	81.46	79.24	80.61	464900	80.4126	up	up	correct
WTBA.US	West Bancorporation Inc	20260727	27.62	27.91	27.42	27.71	40900	27.4582	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260727	0.039	0.039	0.0258	0.031	177484	0.031	down	down	correct
WTFC.US	Wintrust Financial Corporation	20260727	159.05	161.4	158.72	158.88	540800	158.3387	down	down	correct
WTW.US	Weight Watchers International Inc	20260727	294.67	303.79	293.14	302.64	462400	302.64	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20260727	5.92	6.12	5.88	5.92	1927700	5.92
WVFC.US	WVS Financial Corp	20260727	19	19	19	19	501	18.8936
WVVI.US	Willamette Valley Vineyards Inc	20260727	2.75	2.77	2.7	2.7	2600	2.7	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260727	2.8	2.8	2.75	2.775	1600	2.775	down	down	correct
WW.US	WW International Inc	20260727	13.45	14.15	13.35	13.85	277100	13.85	up	up	correct
WWD.US	Woodward Inc	20260727	420.99	428.5879	408.8	419.76	488613	419.3868	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20260727	98.69	100.81	98.47	99.7	1623200	99.4565	up	up	correct
XAIR.US	Beyond Air Inc	20260727	5.19	5.37	5.1	5.365	15949	5.365	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260727	2.51	2.5677	2.5	2.5	3064	2.5	down	down	correct
XBIT.US	XBiotech Inc	20260727	2.26	2.27	2.25	2.26	30061	2.26
XCAPX.US	ACAP Strategic Fund	20260727	29.44	29.44	29.44	29.44	0	29.44
XCUR.US	Exicure Inc	20260727	1.72	1.775	1.57	1.75	19000	1.75	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260727	22.5	22.5	22.5	22.5	0	22.5
XEL.US	Xcel Energy Inc	20260727	81.56	82.06	80.38	80.71	3415000	80.71	down	down	correct
XELA.US	Exela Technologies Inc	20260727	0.004	0.004	0.004	0.004	0	0.004
XELB.US	Xcel Brands Inc	20260727	1.25	1.28	1.24	1.27	8200	1.27	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260727	65.55	66.43	64.3	65.78	517100	65.78	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260727	8.4	8.47	8.2	8.21	873400	8.21	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260727	3.86	3.995	3.83	3.94	358400	3.94	up	down	incorrect
XGN.US	Exagen Inc	20260727	4.74	4.89	4.31	4.4	201700	4.4	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260727	10.63	10.63	10.63	10.63	0	10.63
XLO.US	Xilio Therapeutics Inc. Common Stock	20260727	8.65	9.19	8.44	9.09	37600	9.09	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260727	87.6	88.535	84.71	85.92	688300	85.92	down	up	incorrect
XNCR.US	Xencor Inc	20260727	19.482	20.6	19.46	19.86	942303	19.86	up	down	incorrect
XNET.US	Xunlei Limited	20260727	5.59	5.82	5.57	5.79	322800	5.79	up	up	correct
XONE.US	The ExOne Company	20260727	49.3	49.32	49.3	49.315	169200	49.1572	up	up	correct
XOS.US	Xos Inc	20260727	2.05	2.107	2.01	2.08	41000	2.08	up	up	correct
XOSWW.US	Xos Equity Warrants	20260727	0.0015	0.0022	0.0015	0.002	98071	0.002	up	down	incorrect
XP.US	XP Inc	20260727	16.81	16.96	16.64	16.74	3154400	16.74	down	down	correct
XPEL.US	XPEL Inc	20260727	42.9	44.68	42.58	42.97	233300	42.97	up	up	correct
XPER.US	Xperi Holding Corporation	20260727	7.73	7.795	7.525	7.61	360200	7.61	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260727	5.43	5.43	5.43	5.43	0	5.3951
XRAY.US	DENTSPLY SIRONA Inc	20260727	13.02	13.27	12.89	13.02	4061100	13.02
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260727	2.01	2.14	1.95	2.02	18137	2.02	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260727	2.62	2.78	2.62	2.73	2129800	2.73	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260727	9.18	9.18	9.18	9.18	0	9.0869
XSICX.US	Voya Senior Income Fund Class	20260727	9.15	9.15	9.15	9.15	0	9.0649
XSIIX.US	ING Senior Incm Fd	20260727	9.14	9.14	9.14	9.14	0	9.0442
XSIWX.US	ING Senior Incm Fd	20260727	9.19	9.19	9.19	9.19	0	9.0929
XSLCX.US	Invesco Senior Loan Fund Class	20260727	5.43	5.43	5.43	5.43	0	5.3961
XTLB.US	XTL Biopharmaceuticals Ltd	20260727	2.86	2.88	2.79	2.88	1287	2.88	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20260727	4.11	4.14	3.91	4.14	14200	4.14	up	down	incorrect
YI.US	111 Inc	20260727	3.8	3.8	3.75	3.75	1800	3.75	down	up	incorrect
YJ.US	Yunji Inc	20260727	1.375	1.375	1.19	1.25	11500	1.25	down	up	incorrect
YORW.US	The York Water Company	20260727	31.35	31.455	30.76	30.94	107970	30.94	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260727	2.05	2.149	1.931	2.149	2200	2.149	up	up	correct
YTRA.US	Yatra Online Inc	20260727	0.883	0.899	0.84	0.89	26500	0.89	up	down	incorrect
Z.US	Zillow Group Inc	20260727	31.39	32.75	31.39	32	2688600	32	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260727	264.02	268.42	261.93	264.59	568200	264.59	up	up	correct
ZCMD.US	Zhongchao Inc	20260727	1.35	1.35	1.17	1.23	3616600	1.23	down	down	correct
ZD.US	Ziff Davis Inc.	20260727	52.37	53.16	52.02	52.36	418200	52.36	down	down	correct
ZG.US	Zillow Group Inc	20260727	31.35	32.76	31.35	31.99	768600	31.99	up	up	correct
ZION.US	Zions Bancorporation National Association	20260727	69.7	70.19	68.49	68.52	1617200	68.0627	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260727	18.29	18.29	18.255	18.255	959	17.9688	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20260727	10	10	10	10	47050	10
ZKIN.US	ZK International Group Co. Ltd	20260727	1.35	1.35	1.223	1.223	10200	1.223	down	up	incorrect
ZLAB.US	Zai Lab Limited	20260727	19.14	19.31	18.55	18.64	708600	18.64	down	up	incorrect
ZM.US	Zoom Video Communications Inc	20260727	90.11	91.7	89.735	91.22	3131100	91.22	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20260727	4.36	4.65	4.35	4.51	1029600	4.51	up	down	incorrect
ZS.US	Zscaler Inc	20260727	145.9	149.45	144	147.3	1977000	147.3	up	down	incorrect
ZUMZ.US	Zumiez Inc	20260727	19.23	19.64	19.05	19.46	427066	19.46	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260727	12.14	17.18	10.97	17.18	215729	17.18	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20260727	10	10	10	10	10301	10