CollectAI

close-nasdaq_stocks

2026/07/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260728	6.61	6.61	6.61	6.61	0	6.61
AACG.US	ATA Creativity Global	20260728	0.94	0.98	0.89	0.97	2700	0.97	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260728	9.99	9.99	9.99	9.99	64	9.99
AACIU.US	Armada Acquisition Corp. I Unit	20260728	10.14	10.14	10.14	10.14	0	10.14
AAIDX.US	AAIDX	20260728	20.03	20.03	20.03	20.03	0	19.7248
AAL.US	American Airlines Group Inc	20260728	14.95	15.41	14.74	15.36	86465500	15.36	up	down	incorrect
AAME.US	Atlantic American Corporation	20260728	1.59	1.6	1.59	1.6	3800	1.6	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260728	92.95	93.35	81.54	88.14	10840300	88.14	down	down	correct
AAON.US	AAON Inc	20260728	98.08	98.62	93.1	93.74	1308400	93.74	down	down	correct
AAPL.US	Apple Inc	20260728	340.03	342.89	335.6	340.08	51859000	339.7869	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20260728	5.47	5.54	5.46	5.54	700	5.3957	up	up	correct
ABCB.US	Ameris Bancorp	20260728	85.95	88.24	85.95	87.91	609800	87.91	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260728	5.2	5.385	4.98	5.29	6082200	5.29	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260728	6.13	6.13	5.83	6.02	940200	6.02	down	down	correct
ABNB.US	Airbnb Inc	20260728	148.83	153.19	148.09	153.11	6844100	153.11	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260728	2.2	2.39	2.13	2.28	855400	2.28	up	down	incorrect
ABR.US	PF	20260728	22.36	22.36	22.15	22.22	11606	22.22	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260728	7.47	7.47	6.85	7.13	2872600	7.13	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260728	4.5	4.5	4.375	4.41	633619	4.41	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260728	1	1.09	0.996	1.06	59300	1.06	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260728	25.52	26.08	25.52	26.01	940700	26.01	up	up	correct
ACB.US	Aurora Cannabis Inc	20260728	2.72	2.785	2.7	2.72	1107500	2.72
ACET.US	Adicet Bio Inc	20260728	8.1	8.46	7.78	8.2	54700	8.2	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260728	105.19	107.09	104.55	106.48	2062300	106.48	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260728	16.37	16.445	16.33	16.37	18900	16.37
ACGLO.US	Arch Capital Group Ltd	20260728	19.47	19.56	19.46	19.5	24100	19.5	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260728	32.52	33.37	31.81	32.69	4345000	32.69	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260728	6.18	6.28	5.91	6.18	1304700	6.18
ACIU.US	AC Immune SA	20260728	2.31	2.32	2.24	2.32	104138	2.32	up	up	correct
ACIW.US	ACI Worldwide Inc	20260728	58.63	60.53	58.63	59.97	634700	59.97	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260728	122.01	122.01	112.34	120.03	600000	120.03	down	down	correct
ACMR.US	ACM Research Inc	20260728	75.1	75.95	69.83	72.02	1371500	72.02	down	up	incorrect
ACNB.US	ACNB Corporation	20260728	64.56	65.265	63.38	64.56	96068	64.1428
ACRS.US	Aclaris Therapeutics Inc	20260728	5.34	5.365	5.18	5.33	1552980	5.33	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260728	47.46	48.1	47.33	47.97	351900	47.7384	up	up	correct
ACTG.US	Acacia Research Corporation	20260728	4.66	4.715	4.615	4.63	164018	4.63	down	down	correct
ACVA.US	ACV Auctions Inc	20260728	8.11	8.245	8.085	8.19	2094900	8.19	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260728	1.45	1.45	1.385	1.41	51055	1.41	down	down	correct
ADAG.US	Adagene Inc	20260728	3.48	3.885	3.32	3.73	415800	3.73	up	down	incorrect
ADBE.US	Adobe Inc	20260728	242.85	254.06	241.69	249.18	8098700	249.18	up	up	correct
ADC.US	PA	20260728	17.04	17.1135	17.04	17.07	3634	16.9807	up	up	correct
ADI.US	Analog Devices Inc	20260728	366.44	373.28	363.15	365.83	5046600	364.7188	down	up	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20260728	2.75	2.95	2.75	2.95	63800	2.95	up	up	correct
ADMA.US	ADMA Biologics Inc	20260728	8.57	8.795	8.495	8.79	2171900	8.79	up	up	correct
ADP.US	Automatic Data Processing Inc	20260728	259.37	268.17	258.18	264.17	3686100	264.17	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260728	22.72	22.9899	21.93	22.52	1678937	22.52	down	down	correct
ADSK.US	Autodesk Inc	20260728	231.49	243.25	229.4	237.38	3885000	237.38	up	up	correct
ADTN.US	ADTRAN Inc	20260728	9.27	9.28	8.47	9.01	2209300	9.01	down	down	correct
ADTX.US	Aditxt Inc	20260728	0.0032	0.0034	0.0028	0.003	17626869	0.003	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260728	117	119.64	116.97	119.22	196100	119.22	up	down	incorrect
ADV.US	Advantage Solutions Inc	20260728	38.49	41.53	38.49	40.8	97700	40.8	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260728	5.885	5.885	5.885	5.885	20	5.885
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260728	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260728	0.6184	0.6184	0.5506	0.58	45577	9.28	down	down	correct
AEHR.US	Aehr Test Systems	20260728	72.09	72.09	65.28	70	2864400	70	down	down	correct
AEI.US	Alset EHome International Inc	20260728	1.05	1.0701	1.03	1.04	9052	1.04	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260728	280.57	280.6	262.64	273.42	818300	273.3243	down	down	correct
AEMD.US	Aethlon Medical Inc	20260728	0.575	0.5892	0.541	0.5637	10809	2.8185	down	down	correct
AEP.US	American Electric Power Company Inc	20260728	134.09	135.99	132.98	133.02	3924200	132.0149	down	down	correct
AEYE.US	AudioEye Inc	20260728	5.96	6.21	5.86	6.07	91200	6.07	up	down	incorrect
AFBI.US	Affinity Bancshares Inc	20260728	22.99	22.99	22.96	22.99	15063	22.99
AFCG.US	AFC Gamma Inc	20260728	2.665	2.73	2.605	2.66	52371	2.66	down	up	incorrect
AFIB.US	Acutus Medical Inc	20260728	0.0001	0.0001	0.0001	0.0001	5570	0.0001
AFRM.US	Affirm Holdings Inc	20260728	72.61	73.75	70.95	72.4	2457200	72.4	down	down	correct
AFYA.US	Afya Limited	20260728	14.33	14.53	14.31	14.45	51200	14.45	up	up	correct
AGEN.US	Agenus Inc	20260728	6.06	6.64	5.88	6.6	2783300	6.6	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260728	37.49	37.56	35.24	35.99	834900	35.99	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260728	0.98	1.01	0.74	0.79	147300	0.79	down	down	correct
AGNC.US	AGNC Investment Corp	20260728	10.7	11.1	10.67	11.07	31272800	10.8278	up	up	correct
AGNCM.US	AGNC Investment Corp	20260728	24.9	24.99	24.881	24.97	9100	24.97	up	up	correct
AGNCN.US	AGNC Investment Corp	20260728	25.6	25.64	25.6	25.62	30900	25.62	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20260728	25.352	25.42	25.351	25.38	18600	25.38	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260728	25.041	25.07	25.01	25.05	34149	25.05	up	up	correct
AGYS.US	Agilysys Inc	20260728	107.89	115.9	102.92	110.7	606000	110.7	up	up	correct
AHCO.US	AdaptHealth Corp	20260728	11.12	11.295	11	11.22	771700	11.22	up	up	correct
AIHS.US	Senmiao Technology Limited	20260728	1.43	1.5	1.39	1.47	11600	1.47	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20260728	29.19	29.25	26.7491	28.96	688562	28.96	down	up	incorrect
AIRG.US	Airgain Inc	20260728	5.75	5.88	5.67	5.67	49300	5.67	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260728	4.69	4.7	4.205	4.66	439300	4.66	down	down	correct
AIRT.US	Air T Inc	20260728	27.86	28.3881	27.16	27.16	99	27.16	down	down	correct
AIRTP.US	Air T Inc	20260728	19.24	19.25	19.14	19.2	7800	18.6929	down	down	correct
AKAM.US	Akamai Technologies Inc	20260728	111.75	113.17	107.92	111.79	2994700	111.79	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260728	1.28	1.29	1.22	1.27	1667100	1.27	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260728	24.22	24.255	22.54	22.97	312200	22.97	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20260728	8.75	8.76	8.05	8.43	29100	8.43	down	down	correct
ALCO.US	Alico Inc	20260728	38.56	38.75	38.125	38.32	23519	38.32	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260728	1.62	1.62	1.49	1.58	916800	1.58	down	down	correct
ALEC.US	Alector Inc	20260728	1.51	1.54	1.475	1.52	342803	1.52	up	up	correct
ALF.US	Alfi Inc	20260728	10.84	10.84	10.84	10.84	800	10.84
ALGM.US	Allegro MicroSystems Inc	20260728	43.5	44.725	42.005	44.52	2320400	44.52	up	up	correct
ALGN.US	Align Technology Inc	20260728	169.93	175.85	169.93	175.6	914000	175.6	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260728	4.22	4.37	3.98	4.25	87500	4.25	up	down	incorrect
ALGT.US	Allegiant Travel Company	20260728	100.38	103	97.17	101.58	562600	101.58	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260728	18.42	18.81	17.93	18.43	5901600	18.43	up	up	correct
ALKS.US	Alkermes plc	20260728	50.43	52.51	49.33	50.5	2875900	50.5	up	up	correct
ALKT.US	Alkami Technology Inc	20260728	17.885	18.47	17.885	18.17	2029300	18.17	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20260728	1.75	1.76	1.61	1.66	9960229	1.66	down	up	incorrect
ALLT.US	Allot Ltd	20260728	7.58	7.7499	7.42	7.63	172751	7.63	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260728	282.79	290.47	281.23	288.41	1437300	288.41	up	down	incorrect
ALOT.US	AstroNova Inc	20260728	28.75	28.83	28.64	28.79	239200	28.79	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260728	0.0001	0.0001	0.0001	0.0001	100	0.0001
ALRM.US	Alarm.com Holdings Inc	20260728	54.36	55.83	54.36	54.51	446900	54.51	up	up	correct
ALRS.US	Alerus Financial Corporation	20260728	33.02	33.435	32.85	33.13	204543	33.13	up	up	correct
ALT.US	Altimmune Inc	20260728	3.162	3.31	2.815	2.99	17142600	2.99	down	down	correct
ALTO.US	Alto Ingredients Inc	20260728	4.49	4.51	4.21	4.45	2430100	4.45	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260728	2.09	2.09	1.91	1.99	328438	1.99	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260728	1.34	1.35	1.26	1.31	35100	1.31	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20260728	49.28	50.03	48.93	49.89	153400	49.7191	up	up	correct
AMAT.US	Applied Materials Inc	20260728	490.92	495	467.01	476.46	9891300	475.9511	down	down	correct
AMBA.US	Ambarella Inc	20260728	65.69	69.86	64.36	68.97	2267300	68.97	up	up	correct
AMCX.US	AMC Networks Inc	20260728	10.28	10.38	10.11	10.26	423300	10.26	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20260728	467	472.75	442.27	454.62	36315500	454.62	down	up	incorrect
AMGN.US	Amgen Inc	20260728	383.25	398	382.21	393.1	3413000	390.8161	up	up	correct
AMKR.US	Amkor Technology Inc	20260728	51.8	52.1	45.06	45.69	20255400	45.6066	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20260728	4.89	5.05	4.6	4.9	2107600	4.9	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260728	19.38	20.27	19.38	20.15	390836	20.15	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260728	8.62	8.955	8.51	8.74	1700100	8.74	up	up	correct
AMRN.US	Amarin Corporation plc	20260728	13.8	14.04	13.6684	13.95	65665	13.95	up	up	correct
AMSC.US	American Superconductor Corporation	20260728	29.76	29.76	27.91	28.75	1080900	28.75	down	down	correct
AMSF.US	AMERISAFE Inc	20260728	30.63	31.06	30.31	30.61	270200	30.61	down	up	incorrect
AMST.US	Amesite Inc	20260728	0.978	0.978	0.91	0.95	73800	0.95	down	up	incorrect
AMTB.US	Amerant Bancorp Inc	20260728	29.9	30.6	28.41	30.58	888820	30.4857	up	up	correct
AMTX.US	Aemetis Inc	20260728	1.59	1.6	1.46	1.48	1383500	1.48	down	down	correct
AMZN.US	Amazon.com Inc	20260728	232.85	233.11	228.1	230.86	44521600	230.86	down	down	correct
ANAB.US	AnaptysBio Inc	20260728	53.56	54.725	52.04	52.11	521800	52.11	down	up	incorrect
ANDE.US	The Andersons Inc	20260728	75.19	76.69	72.55	73.19	235400	73.19	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260728	0.33	0.33	0.33	0.33	103	0.33
ANGI.US	Angi Inc	20260728	5.99	6.34	5.99	6.24	403800	6.24	up	up	correct
ANGO.US	AngioDynamics Inc	20260728	13.87	14.55	13.87	14.34	514800	14.34	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260728	15.16	15.41	15.025	15.15	52172	15.15	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20260728	79.44	81.04	78.36	81.04	219700	81.04	up	up	correct
ANIX.US	Anixa Biosciences Inc	20260728	3.48	3.65	3.41	3.52	310400	3.52	up	up	correct
ANNX.US	Annexon Inc	20260728	5.12	5.2	4.9	4.97	2493900	4.97	down	down	correct
ANY.US	Sphere 3D Corp	20260728	1.88	2.299	1.87	2.2	1642000	2.2	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260728	28.93	29.65	27.17	28.85	702700	28.85	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260728	12.79	13	12.47	12.74	46206	12.74	down	down	correct
APA.US	APA Corporation	20260728	34.62	35.35	34.12	34.93	5966800	34.93	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260728	9.8056	14.91	9.8056	10.5816	15873	10.5816	up	up	correct
APEI.US	American Public Education Inc	20260728	50.18	50.63	49.49	50	279605	50	down	down	correct
API.US	Agora Inc	20260728	3.96	3.995	3.88	3.94	196594	3.94	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260728	3.08	3.08	3.0575	3.0575	666	3.0575	down	down	correct
APOG.US	Apogee Enterprises Inc	20260728	41.48	42.45	41.48	41.84	157100	41.84	up	up	correct
APP.US	AppLovin Corporation	20260728	414.48	420.945	395.15	418.22	5574500	418.22	up	up	correct
APPF.US	AppFolio Inc	20260728	173.87	187.15	173.87	178.27	557900	178.27	up	up	correct
APPN.US	Appian Corporation	20260728	25.97	27.69	25.77	27.35	836200	27.35	up	up	correct
APPS.US	Digital Turbine Inc	20260728	8.47	8.72	8.13	8.46	1805400	8.46	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260728	0.671	0.671	0.6	0.614	85400	0.614	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20260728	4.21	4.34	4.17	4.21	7900	4.21
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260728	1.485	1.51	1.45	1.49	10573	1.49	up	up	correct
APYX.US	Apyx Medical Corporation	20260728	3.9	3.91	3.775	3.86	62200	3.86	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20260728	0.8905	0.921	0.88	0.92	11940	0.92	up	up	correct
AQMS.US	Aqua Metals Inc	20260728	2.74	2.86	2.679	2.8	16900	2.8	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260728	3.74	3.78	3.615	3.76	2818700	3.76	up	up	correct
ARAY.US	Accuray Incorporated	20260728	0.22	0.27	0.22	0.24	2344700	0.24	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260728	0.6834	0.69	0.6118	0.6475	2279107	0.6475	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260728	0.0307	0.0313	0.03	0.0308	19235	0.0308	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260728	2.93	3.059	2.85	2.88	7100	2.88	down	down	correct
ARCB.US	ArcBest Corporation	20260728	149.07	152.22	144.635	149.48	551981	149.3474	up	up	correct
ARCC.US	Ares Capital Corporation	20260728	18.98	19.13	18.94	19.04	5962800	19.04	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260728	5.78	5.78	5.57	5.75	347900	5.75	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
ARDX.US	Ardelyx Inc	20260728	5.07	5.125	5.025	5.085	1655300	5.085	up	up	correct
AREC.US	American Resources Corporation	20260728	1.72	1.74	1.63	1.72	1593000	1.6938
ARGX.US	argenx SE	20260728	888.6	895.5806	870	872.23	293959	872.23	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260728	7.88	8.15	7.88	7.92	1170700	7.92	up	up	correct
ARKO.US	Arko Corp	20260728	8.12	8.2	7.97	8.03	716765	7.9787	down	down	correct
ARKR.US	Ark Restaurants Corp	20260728	5.8	5.8	5.72	5.72	966	5.72	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260728	25.39	26.52	25.39	25.91	323000	25.296	up	up	correct
AROW.US	Arrow Financial Corporation	20260728	40.61	41.12	40.07	40.18	94666	39.8704	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260728	17.59	18.06	16.661	17.55	324600	17.55	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260728	0.0398	0.0398	0.0233	0.0301	12334	0.0301	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260728	28.09	28.53	27.51	28.42	1065900	28.42	up	up	correct
ARRY.US	Array Technologies Inc	20260728	5.4	5.45	5.04	5.1	12211500	5.1	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20260728	1	1.02	0.88	0.8801	14367	7.9209	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260728	34.51	35.49	34.42	34.99	42700	34.6771	up	up	correct
ARTW.US	Art's	20260728	2.46	2.5682	2.3643	2.51	162068	2.51	up	up	correct
ARVN.US	Arvinas Inc	20260728	8.26	8.32	8.02	8.2	551900	8.2	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260728	86.31	86.64	82.77	85.78	1694500	85.78	down	down	correct
ASLE.US	AerSale Corporation	20260728	6.54	6.62	6.46	6.5	279600	6.5	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260728	25.96	26.21	25.16	25.57	86400	25.57	down	down	correct
ASML.US	ASML Holding N.V	20260728	1580.5	1599.88	1553.58	1582.95	3010051	1582.95	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260728	50.45	51.885	49.985	50.42	1087663	50.42	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260728	10.62	10.82	10.62	10.79	6800	10.79	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260728	10.83	10.83	10.83	10.83	136	10.83
ASPS.US	Altisource Portfolio Solutions S.A	20260728	5.6	5.8	5.1	5.15	78765	5.15	down	down	correct
ASPU.US	Aspen Group Inc	20260728	0.3188	0.3188	0.3188	0.3188	435	0.3188
ASRV.US	AmeriServ Financial Inc	20260728	4.14	4.47	4.08	4.47	53298	4.4407	up	up	correct
ASTC.US	Astrotech Corporation	20260728	7.44	7.56	6.18	6.41	111571	6.41	down	down	correct
ASTE.US	Astec Industries Inc	20260728	56.13	56.44	54.66	54.89	111500	54.7287	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260728	4.34	4.465	4.3	4.39	762909	4.39	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260728	0.0065	0.0076	0.0051	0.0065	23677	0.0065
ASTS.US	AST SpaceMobile Inc	20260728	56.29	57.99	53.36	56.55	13110700	56.55	up	up	correct
ASUR.US	Asure Software Inc	20260728	7.84	8.28	7.8	8.25	146400	8.25	up	down	incorrect
ASYS.US	Amtech Systems Inc	20260728	14.94	14.95	13.88	14.68	596700	14.68	down	up	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260728	7.17	7.2	7.15	7.18	17241300	7.18	up	down	incorrect
ATCX.US	Atlas Technical Consultants Inc	20260728	3.023	3.1	2.94	3	8100	3	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260728	9.1	9.43	9	9.32	2080000	9.32	up	up	correct
ATER.US	Aterian Inc	20260728	0.362	0.47	0.354	0.388	2792400	0.388	up	up	correct
ATEX.US	Anterix Inc	20260728	94.36	94.95	86.02	91.37	347098	91.37	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260728	4.68	4.68	4.57	4.57	2200	4.57	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260728	104.6	106.01	101.91	104.82	142900	104.82	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260728	25.03	25.06	25	25.03	6700	25.03
ATLCP.US	Atlanticus Holdings Corporation	20260728	24.4	24.5	24.4	24.441	6800	23.9597	up	up	correct
ATLO.US	Ames National Corporation	20260728	30.27	30.87	30.27	30.59	26700	30.3569	up	down	incorrect
ATMH.US	All Things Mobile Analytic Inc	20260728	0.0569	0.0569	0.0569	0.0569	0	0.0569
ATNI.US	ATN International Inc	20260728	24.04	24.63	23.74	24.04	50300	24.04
ATOM.US	Atomera Incorporated	20260728	5.01	5.09	4.64	4.83	877200	4.83	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260728	2.36	2.49	2.33	2.415	45915	2.415	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260728	7.76	7.91	7.39	7.81	85400	7.81	up	up	correct
ATRC.US	AtriCure Inc	20260728	37.85	39.9	37.73	39.75	1071500	39.75	up	up	correct
ATRO.US	Astronics Corporation	20260728	69.63	69.63	66.9	68.33	515200	68.33	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260728	0.3	0.3	0.3	0.3	20674	0.3
AUB.US	Atlantic Union Bankshares Corporation	20260728	42.26	43.16	42.26	43.08	862400	42.7044	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260728	26.7	26.7	26.31	26.35	4500	26.35	down	down	correct
AUDC.US	AudioCodes Ltd	20260728	9.73	9.82	9.67	9.77	82300	9.5708	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260728	0.816	0.89	0.68	0.69	404500	0.69	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260728	15.24	15.381	14.9	14.96	1712700	14.96	down	down	correct
AUR.US	Aurora Innovation Inc	20260728	6.08	6.295	5.66	6.21	26980800	6.21	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260728	7.17	7.2	6.965	7.05	439329	7.05	down	down	correct
AUROW.US	Aurora Innovation Inc	20260728	0.22	0.22	0.18	0.219	15021	0.219	down	up	incorrect
AUTL.US	Autolus Therapeutics plc	20260728	1.47	1.47	1.41	1.45	527891	1.45	down	up	incorrect
AUUD.US	Auddia Inc	20260728	1.07	1.09	1.05	1.08	153600	1.08	up	down	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20260728	9.67	9.905	9.66	9.89	1555900	9.89	up	up	correct
AVAV.US	AeroVironment Inc	20260728	151.81	156.48	147.18	156.35	1042000	156.35	up	up	correct
AVGO.US	Broadcom Inc	20260728	374.36	385.8	371.52	380.91	20328400	380.91	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260728	4.83	4.92	3.82	4.51	1392400	4.51	down	up	incorrect
AVNW.US	Aviat Networks Inc	20260728	20.3	20.76	19.55	20.38	92900	20.38	up	down	incorrect
AVO.US	Mission Produce Inc	20260728	12.89	13.14	12.8	12.85	521079	12.85	down	down	correct
AVPT.US	Avepoint Inc	20260728	12.83	13.205	12.71	12.91	3876200	12.91	up	up	correct
AVT.US	Avnet Inc	20260728	86.75	87.09	84.67	86.22	1135500	86.22	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260728	19.38	19.97	18.625	19.52	815700	19.52	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20260728	2.48	2.6	2.47	2.57	776000	2.57	up	up	correct
AWRE.US	Aware Inc	20260728	1.13	1.13	1.09	1.12	29500	1.12	down	down	correct
AXGN.US	AxoGen Inc	20260728	41.61	42.04	39.79	41.15	1365300	41.15	down	down	correct
AXON.US	Axon Enterprise Inc	20260728	534.25	551.07	520.44	547.65	953000	547.65	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260728	241.95	242.1	232.34	234.2	404100	234.2	down	down	correct
AXTI.US	AXT Inc	20260728	44.25	44.25	39.86	42.76	8330100	42.76	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260728	2.13	2.15	2.09	2.13	21300	2.13
AZN.US	AstraZeneca PLC	20260728	170.7	174.44	170.67	172.48	4740700	171.3449	up	down	incorrect
BAC.US	PQ	20260728	16.77	16.84	16.71	16.76	96896	16.4948	down	down	correct
BAND.US	Bandwidth Inc	20260728	57.47	58.215	50.46	52.25	1564982	52.25	down	down	correct
BANF.US	BancFirst Corporation	20260728	116.9	118.67	115.58	115.72	310800	115.72	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260728	26.34	26.34	26.34	26.34	0	26.34
BANR.US	Banner Corporation	20260728	70.83	71.05	69.82	70.55	302500	70.03	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20260728	19.61	20.04	19.61	20.02	42300	19.875	up	down	incorrect
BAOS.US	Baosheng Media Group Holdings Limited	20260728	0.69	0.808	0.635	0.677	95800	0.677	down	up	incorrect
BATRA.US	The Liberty Braves Group	20260728	55.48	56.34	54.91	55.03	49800	55.03	down	down	correct
BATRK.US	The Liberty Braves Group	20260728	51.34	51.58	50.82	50.91	361500	50.91	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20260728	5.3	5.4	5.14	5.28	1903700	5.28	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260728	10.175	10.535	10.147	10.17	176700	10.17	down	up	incorrect
BBGI.US	Beasley Broadcast Group Inc	20260728	20.37	21	19.81	20.78	31600	20.78	up	up	correct
BBIG.US	Vinco Ventures Inc	20260728	0.0051	0.0051	0.0051	0.0051	19011	0.0051
BBIO.US	BridgeBio Pharma Inc	20260728	84.24	85.66	83.02	85.55	2180300	85.55	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260728	1.04	1.04	0.94	0.961	32500	0.961	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20260728	10	10	10	10	105	10
BBSI.US	Barrett Business Services Inc	20260728	41.11	42.25	41.04	41.05	248612	40.9512	down	down	correct
BCAB.US	BioAtla Inc	20260728	3.35	3.53	3.2715	3.53	20820	3.53	up	up	correct
BCBP.US	BCB Bancorp Inc	20260728	10.31	10.74	10.31	10.72	193450	10.72	up	up	correct
BCDA.US	BioCardia Inc	20260728	0.8	0.85	0.75	0.78	226400	0.78	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260728	0.92	0.94	0.88	0.92	12700	0.92
BCML.US	BayCom Corp	20260728	30.9	31.41	30.37	30.75	76000	30.75	down	down	correct
BCOR.US	Blucora Inc	20260728	21.03	21.4104	21.03	21.4104	1142	21.4104	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260728	17.7	17.75	17.6712	17.75	12158	17.75	up	up	correct
BCPC.US	Balchem Corporation	20260728	167.19	169.57	165.68	165.79	317890	165.79	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260728	9.64	9.79	9.51	9.74	2874700	9.74	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260728	3.56	3.63	3.39	3.47	50900	3.47	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260728	3.98	3.98	3.895	3.94	320800	3.94	down	down	correct
BDSX.US	Biodesix Inc	20260728	22.27	22.353	20.98	21.03	69400	21.03	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20260728	1.76	1.77	1.685	1.76	1059300	1.76
BEAM.US	Beam Therapeutics Inc	20260728	25	26.3	24.67	26.29	2296200	26.29	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260728	0.525	0.54	0.5	0.527	371700	0.527	up	up	correct
BEEM.US	Beam Global	20260728	1.02	1.051	1	1.04	285800	1.04	up	up	correct
BELFA.US	Bel Fuse Inc	20260728	220.7	220.7	205.25	209.95	186300	209.95	down	down	correct
BELFB.US	Bel Fuse Inc	20260728	262.06	264.71	248.01	250.97	414800	250.97	down	up	incorrect
BFC.US	Bank First Corporation	20260728	149.73	153.03	148.67	151.24	101300	151.24	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260728	1.05	1.145	0.995	1.11	896000	1.11	up	up	correct
BFST.US	Business First Bancshares Inc	20260728	31.5	32.09	31.5	32.08	235715	31.9309	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20260728	63.5	64.13	63.16	63.75	456865	63.75	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260728	15.03	15.245	15.03	15.05	30685	14.677	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260728	9.992	10.025	9.9	9.9	13900	9.9	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20260728	11.4	11.44	11.335	11.39	79400	11.39	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20260728	14.31	14.38	14.28	14.31	47100	14.31
BHFAP.US	Brighthouse Financial Inc	20260728	13.95	14	13.87	13.94	40000	13.94	down	down	correct
BIDU.US	Baidu Inc	20260728	103.92	105.16	102.62	104.92	1914700	104.92	up	up	correct
BIIB.US	Biogen Inc	20260728	201.01	207.72	199.4	205.61	1831900	205.61	up	up	correct
BILI.US	Bilibili Inc	20260728	17.89	18.14	17.79	18.06	1337800	18.06	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260728	0.322	0.34	0.312	0.323	58700	0.323	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260728	2.45	2.46	2.28	2.38	396600	2.0813	down	down	correct
BIVI.US	BioVie Inc	20260728	1.36	1.4014	1.31	1.33	106213	1.33	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260728	1.05	1.06	0.96	1	281100	1	down	down	correct
BJRI.US	BJ's Restaurants Inc	20260728	69.39	69.7	68.12	68.95	444400	68.95	down	down	correct
BKNG.US	Booking Holdings Inc	20260728	189.475	199.98	188.48	199.31	9074020	199.31	up	up	correct
BKR.US	Baker Hughes Company	20260728	60.1	60.99	57.87	58.46	12307800	58.2457	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260728	17.67	17.75	17.67	17.75	229	17.75	up	up	correct
BKYI.US	BIO	20260728	4.88	5.4	3.82	4.25	2788600	4.25	down	down	correct
BL.US	BlackLine Inc	20260728	31.17	32.44	31.035	31.95	1097900	31.95	up	up	correct
BLBD.US	Blue Bird Corporation	20260728	75.78	75.78	70.65	73.89	533000	73.89	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260728	2.82	2.84	2.65	2.68	8055400	2.68	down	down	correct
BLFS.US	BioLife Solutions Inc	20260728	30.05	33.14	30.05	31.98	2710700	31.98	up	down	incorrect
BLIN.US	Bridgeline Digital Inc	20260728	1.19	1.22	1.16	1.18	47606	1.18	down	down	correct
BLKB.US	Blackbaud Inc	20260728	35	36.53	34.87	35.93	1216700	35.93	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260728	8.55	8.8	8.54	8.6	1513000	8.6	up	down	incorrect
BLNK.US	Blink Charging Co	20260728	0.5548	0.5548	0.515	0.5154	1502880	0.5154	down	down	correct
BLRX.US	BioLineRx Ltd	20260728	2.84	2.91	2.81	2.81	16000	2.81	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260728	12.03	12.12	10.98	12.07	2278671	12.07	up	down	incorrect
BMBL.US	Bumble Inc	20260728	2.965	3.065	2.924	3.01	1762369	3.01	up	up	correct
BMEA.US	Biomea Fusion Inc	20260728	1.25	1.28	1.21	1.25	695233	1.25
BMRA.US	Biomerica Inc	20260728	1.6	1.62	1.57	1.6	4200	1.6
BMRC.US	Bank of Marin Bancorp	20260728	30.05	30.08	28.84	29.1	207041	28.8503	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260728	61	63.05	60.93	62.07	1942100	62.07	up	up	correct
BNGO.US	Bionano Genomics Inc	20260728	1.09	1.1	1.07	1.09	91000	1.09
BNR.US	Burning Rock Biotech Limited	20260728	9.085	9.29	9.085	9.19	1900	9.19	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260728	12.18	12.42	11.655	11.89	77900	11.89	down	down	correct
BNTX.US	BioNTech SE	20260728	91.775	92.71	90.84	92.45	679300	92.45	up	up	correct
BOKF.US	BOK Financial Corporation	20260728	142.2	142.89	141.2	142.44	308600	141.8212	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260728	3.99	4.0699	3.91	4.02	8466	4.02	up	down	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20260728	1.147	1.179	1.11	1.14	8500	1.14	down	down	correct
BOOM.US	DMC Global Inc	20260728	5.67	5.67	5.3	5.46	299600	5.46	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260728	4.45	4.53	4.44	4.5	22400	4.5	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260728	27.01	27.84	27.01	27.75	18300	27.6478	up	up	correct
BOXL.US	Boxlight Corporation	20260728	3.35	3.5999	2.92	2.92	42004	2.92	down	up	incorrect
BPOP.US	Popular Inc	20260728	171.58	174.29	170.17	174.16	431600	174.16	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260728	25.3	25.3	25.18	25.18	1221	25.0523	down	down	correct
BPRN.US	The Bank of Princeton	20260728	41.21	43.93	41.19	41.85	34400	41.5033	up	down	incorrect
BPTH.US	Bio	20260728	0.04	0.05	0.04	0.04	20300	0.04
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260728	16.16	16.2	15.85	15.89	7200	15.5245	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260728	13.89	13.948	13.8	13.89	5900	13.5361
BPYPO.US	Brookfield Property Partners L.P	20260728	15.32	15.32	15.3	15.3	2527	14.9055	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260728	16.11	16.18	15.81	15.88	35300	15.4881	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260728	1.61	1.68	1.6	1.62	32590	1.62	up	up	correct
BRID.US	Bridgford Foods Corporation	20260728	6.43	6.48	6.42	6.46	6700	6.46	up	up	correct
BRKL.US	Brookline Bancorp Inc	20260728	25.28	25.28	25.28	25.28	100	25.28
BRKR.US	Bruker Corporation	20260728	59.64	63.26	59.64	62.91	2563500	62.91	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260728	1.11	1.213	1.11	1.13	123300	1.13	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260728	0.2743	0.2899	0.26	0.2666	514400	0.2666	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260728	23.92	25.48	23.695	25.11	2161100	25.11	up	up	correct
BSBK.US	Bogota Financial Corp	20260728	9.04	9.04	8.92	8.99	1613	8.99	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20260728	19.46	19.87	19.16	19.78	32644	19.5785	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20260728	0.001	0.001	0.001	0.001	2329700	0.001
BSRR.US	Sierra Bancorp	20260728	41.4	41.74	40.78	40.98	72100	40.7085	down	down	correct
BSVN.US	Bank7 Corp	20260728	49.26	50.69	49.26	50.17	21800	50.17	up	up	correct
BSY.US	Bentley Systems Incorporated	20260728	34.21	36.22	34	35.84	3817900	35.84	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260728	0.878	0.878	0.83	0.845	370100	0.845	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260728	1.17	1.2	1.16	1.2	55392	1.2	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260728	0.0391	0.0391	0.0315	0.0315	11497	0.0315	down	down	correct
BTBT.US	Bit Digital Inc	20260728	1.33	1.34	1.25	1.3	21410000	1.3	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260728	1.03	1.06	0.991	1.04	312400	1.04	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260728	7.94	7.97	7.715	7.87	679900	7.824	down	up	incorrect
BUSE.US	First Busey Corporation	20260728	29.8	30.4	29.8	30.23	1030600	30.23	up	up	correct
BVS.US	Bioventus Inc	20260728	12.54	13.3	12.54	13.21	956000	13.21	up	up	correct
BWAY.US	BrainsWay Ltd	20260728	15.59	15.81	15.03	15.49	98400	15.49	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20260728	20.78	21.26	20.69	21	137800	21	up	up	correct
BWEN.US	Broadwind Inc	20260728	4.56	4.56	3.86	3.97	1242033	3.97	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260728	65.34	67.02	65.34	66.86	101438	66.6601	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20260728	26.22	26.83	25.15	26.445	189643	26.445	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260728	16.96	17.42	16.59	17.26	106400	16.8977	up	up	correct
BYFC.US	Broadway Financial Corporation	20260728	10.1	10.2	10.01	10.16	24800	10.16	up	down	incorrect
BYND.US	Beyond Meat Inc	20260728	0.5527	0.5541	0.5224	0.5414	779463	16.242	down	down	correct
BYRN.US	Byrna Technologies Inc	20260728	4.36	4.79	3.83	3.97	2483000	3.97	down	down	correct
BYSI.US	BeyondSpring Inc	20260728	1.15	1.185	1.15	1.185	6600	1.185	up	up	correct
BZ.US	Kanzhun Ltd ADR	20260728	15.56	15.9	15.46	15.82	5672900	15.82	up	up	correct
BZUN.US	Baozun Inc	20260728	2.82	2.905	2.771	2.89	210700	2.89	up	up	correct
CAAS.US	China Automotive Systems Inc	20260728	4.33	4.47	4.32	4.33	15600	4.33
CABA.US	Cabaletta Bio Inc	20260728	2.71	2.74	2.63	2.73	1884100	2.73	up	up	correct
CAC.US	Camden National Corporation	20260728	55.87	58.65	54.78	57.85	151600	57.85	up	up	correct
CACC.US	Credit Acceptance Corporation	20260728	552.73	562.18	547.39	558.55	145200	558.55	up	down	incorrect
CADCX.US	CADCX	20260728	23.55	23.55	23.55	23.55	0	23.3959
CADEX.US	CADEX	20260728	23.64	23.64	23.64	23.64	0	23.4678
CADFX.US	CION Ares Diversified Credit Fund W	20260728	23.88	23.88	23.88	23.88	0	23.7089
CADL.US	Candel Therapeutics Inc. Common Stock	20260728	9.76	10.15	9.56	9.68	1667317	9.68	down	down	correct
CADSX.US	CADSX	20260728	23.75	23.75	23.75	23.75	0	23.5869
CADUX.US	CADUX	20260728	23.85	23.85	23.85	23.85	0	23.6688
CADWX.US	CADWX	20260728	23.7	23.7	23.7	23.7	0	23.5298
CAKE.US	The Cheesecake Factory Incorporated	20260728	87.67	89.22	86.28	89.01	1564700	88.7698	up	up	correct
CALA.US	Calithera Biosciences Inc	20260728	0.0003	0.0003	0.0003	0.0003	150	0.0003
CALM.US	Cal	20260728	90.32	93.62	89.69	93.21	1272600	93.21	up	down	incorrect
CAMP.US	CalAmp Corp	20260728	3.47	3.58	3.21	3.42	99300	3.42	down	down	correct
CAMT.US	Camtek Ltd	20260728	145.4	145.7	135.49	140.06	805000	140.06	down	down	correct
CAN.US	Canaan Inc	20260728	0.25	0.25	0.232	0.239	4292900	0.239	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260728	6.78	7.22	5.67	6.57	16545700	6.57	down	down	correct
CAR.US	Avis Budget Group Inc	20260728	163.64	167.3	162	166.32	734900	166.32	up	up	correct
CARE.US	Carter Bankshares Inc	20260728	34.13	34.95	34.13	34.54	519900	34.4353	up	up	correct
CARG.US	CarGurus Inc	20260728	35.49	36.51	35.01	36.42	1054500	36.42	up	up	correct
CARV.US	Carver Bancorp Inc	20260728	1.716	1.75	1.66	1.75	5290	1.75	up	up	correct
CASH.US	Meta Financial Group Inc	20260728	86.98	88.9	86.3	88.64	173700	88.64	up	up	correct
CASS.US	Cass Information Systems Inc	20260728	55.27	56.5	55.27	55.96	67200	55.96	up	up	correct
CASY.US	Casey's General Stores Inc	20260728	867	878.51	854.22	856.86	388900	856.218	down	down	correct
CATY.US	Cathay General Bancorp	20260728	62.73	63.61	62.72	63.55	472500	63.1613	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260728	21.79	22.29	21.68	22.21	176200	22.0898	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260728	0.51	0.51	0.49	0.49	136400	0.49	down	down	correct
CBFV.US	CB Financial Services Inc	20260728	36.17	37.95	36.17	37.25	7637	36.9711	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260728	17.09	17.09	16.1	16.44	233800	16.44	down	down	correct
CBNK.US	Capital Bancorp Inc	20260728	36.31	38.83	36.29	37.78	83700	37.64	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260728	287.59	299.37	287.59	297.39	1136800	296.5754	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260728	52.73	54	51.15	53.81	858500	53.81	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20260728	59.39	60.05	59.27	60.01	1275700	60.01	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260728	11	11.19	10.93	11.18	149800	11.1484	up	up	correct
CCB.US	Coastal Financial Corporation	20260728	72.95	73.505	71.85	73	131110	73	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260728	52.24	53.42	51.81	52.84	83841	52.84	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260728	3.57	3.645	3.43	3.55	2373100	3.55	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260728	24.88	25	24.09	24.63	96600	24.4482	down	down	correct
CCEL.US	Cryo	20260728	3.43	3.51	3.38	3.38	5400	3.38	down	down	correct
CCEP.US	Coca	20260728	111.52	113.67	110.34	111.45	2614900	111.45	down	down	correct
CCLFX.US	CCLFX	20260728	10.29	10.29	10.29	10.29	0	10.29
CCNE.US	CNB Financial Corporation	20260728	34.74	35.6	34.56	35.45	152200	35.2508	up	up	correct
CCNEP.US	CNB Financial Corporation	20260728	25.43	25.43	25.43	25.43	0	24.9862
CCOI.US	Cogent Communications Holdings Inc	20260728	12.24	12.98	12.15	12.95	998300	12.9241	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260728	13.25	13.25	13.25	13.25	0	13.25
CCSI.US	Consensus Cloud Solutions Inc.	20260728	36.61	37.51	36.41	37.13	138000	37.13	up	up	correct
CCXI.US	ChemoCentryx Inc	20260728	13.16	14.99	12.7	14.52	5415300	14.52	up	up	correct
CD.US	Chindata Group Holdings Limited	20260728	3.09	3.21	3.01	3.07	121500	3.07	down	down	correct
CDLX.US	Cardlytics Inc	20260728	3.71	4	3.69	3.84	41100	3.84	up	up	correct
CDNA.US	CareDx Inc	20260728	36.29	37.09	35.11	35.75	939400	35.75	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260728	335.16	355.59	335.16	344.72	4909600	344.72	up	up	correct
CDW.US	CDW Corporation	20260728	139.64	144.39	138.24	144.03	1434900	143.3452	up	up	correct
CDXS.US	Codexis Inc	20260728	1.51	1.53	1.48	1.5	1514300	1.5	down	down	correct
CDZI.US	Cadiz Inc	20260728	3.07	3.195	2.92	3.08	1192229	3.08	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20260728	22.36	22.36	22.2	22.2	2500	22.2	down	down	correct
CEDAX.US	CEDAX	20260728	21.88	21.88	21.88	21.88	0	21.88
CEDIX.US	Destra International & Event	20260728	21.91	21.91	21.91	21.91	0	21.91
CEDTX.US	CEDTX	20260728	21.73	21.73	21.73	21.73	0	21.73
CELC.US	Celcuity Inc	20260728	82.09	82.98	78.6	82.46	1962100	82.46	up	up	correct
CELH.US	Celsius Holdings Inc	20260728	29.18	29.51	28.43	29.45	6564500	29.45	up	up	correct
CELU.US	Celularity Inc	20260728	0.778	0.778	0.7501	0.7601	18098	0.7601	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260728	0.0238	0.0238	0.023	0.023	1950	0.023	down	down	correct
CENT.US	Central Garden & Pet Company	20260728	43.67	45.3	43.67	44.43	60009	44.43	up	up	correct
CENTA.US	Central Garden & Pet Company	20260728	38.94	39.8	38.76	39	190400	39	up	up	correct
CENX.US	Century Aluminum Company	20260728	44.81	44.83	43.56	43.96	1283100	43.96	down	down	correct
CERS.US	Cerus Corporation	20260728	3.07	3.11	2.88	2.92	1623800	2.92	down	down	correct
CERT.US	Certara Inc	20260728	7.8	8.235	7.75	7.91	5055700	7.91	up	up	correct
CETX.US	Cemtrex Inc	20260728	2.85	2.8599	2.745	2.79	22907	2.79	down	down	correct
CEVA.US	CEVA Inc	20260728	33.24	33.66	31.5	31.7	1536500	31.7	down	down	correct
CFBK.US	CF Bankshares Inc	20260728	35.54	36.95	34.8	36.06	103500	36.06	up	up	correct
CFFI.US	C&F Financial Corporation	20260728	83	83.8	82.6	83.49	5896	83.49	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20260728	8.67	8.84	8.66	8.78	955700	8.697	up	up	correct
CG.US	The Carlyle Group Inc	20260728	46.22	46.71	45.7	46.47	3853300	46.14	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260728	16.34	16.38	16.305	16.35	5600	16.0634	up	down	incorrect
CGBD.US	TCG BDC Inc	20260728	10.355	10.355	10.18	10.34	474100	10.34	down	down	correct
CGC.US	Canopy Growth Corporation	20260728	0.924	0.931	0.889	0.894	2776300	0.894	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260728	22.18	22.18	22.18	22.18	0	22.18
CGEM.US	Cullinan Oncology Inc	20260728	17.62	17.92	16.87	17.47	572100	17.47	down	down	correct
CGEN.US	Compugen Ltd	20260728	2.38	2.38	2.24	2.26	179048	2.26	down	down	correct
CGNT.US	Cognyte Software Ltd	20260728	8.79	8.98	8.665	8.92	466204	8.92	up	up	correct
CGNX.US	Cognex Corporation	20260728	59.76	60.74	57.7	60.36	1879000	60.2754	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260728	12.41	12.7	12.38	12.45	33800	12.3661	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260728	0.95	0.95	0.88	0.924	474300	0.924	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260728	14.82	15.54	14.7401	15.255	38008	15.255	up	down	incorrect
CHCO.US	City Holding Company	20260728	144.99	146.66	143.13	144.9	137500	144.9	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20260728	89.27	89.63	88.34	89.22	805700	89.22	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260728	96.7	101.77	96.15	100.18	1014400	100.18	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260728	12.54	12.55	12.27	12.31	145000	12.2224	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260728	133.15	139.15	131.55	137.64	2015900	137.64	up	up	correct
CHMG.US	Chemung Financial Corporation	20260728	81.6	83.5	81.3	81.99	76400	81.99	up	up	correct
CHNR.US	China Natural Resources Inc	20260728	3.64	3.64	3.61	3.61	3700	3.61	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260728	1.46	1.47	1.415	1.44	387600	1.44	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260728	171.71	172.82	168.38	169.34	2752500	169.34	down	down	correct
CHSCL.US	CHS Inc	20260728	25.47	25.5	25.27	25.32	25400	25.32	down	up	incorrect
CHSCM.US	CHS Inc	20260728	24.325	24.43	24.32	24.41	8600	24.41	up	down	incorrect
CHSCN.US	CHS Inc	20260728	25.08	25.08	24.967	25.025	10700	25.025	down	down	correct
CHSCO.US	CHS Inc	20260728	25.68	25.78	25.6	25.65	18700	25.65	down	down	correct
CHSCP.US	CHS Inc	20260728	26.6	26.74	26.54	26.64	22500	26.64	up	up	correct
CHTR.US	Charter Communications Inc	20260728	133.58	141.16	132.2	139.97	3812000	139.97	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260728	8.42	8.43	8.24	8.32	378400	8.2626	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260728	12.64	12.77	12.32	12.5	205000	12.4075	down	down	correct
CIFR.US	Cipher Mining Inc	20260728	20.82	20.82	18.84	20.42	23678364	20.42	down	up	incorrect
CIGI.US	Colliers International Group Inc	20260728	103.28	105.51	103.28	103.91	257200	103.91	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260728	176.46	186.19	174.2	182.63	1454100	182.63	up	up	correct
CIVB.US	Civista Bancshares Inc	20260728	28.88	29.58	28.72	29.3	94600	28.9363	up	up	correct
CIZN.US	Citizens Holding Company	20260728	10.29	10.29	10.29	10.29	800	10.29
CLAR.US	Clarus Corporation	20260728	3.25	3.36	3.24	3.33	101200	3.3072	up	down	incorrect
CLBK.US	Columbia Financial Inc	20260728	10.88	10.99	10.83	10.99	7327318	10.9405	up	up	correct
CLBT.US	Cellebrite DI	20260728	14.67	15.08	14.45	14.85	957600	14.85	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260728	35.93	36.05	35	35.58	565500	35.58	down	down	correct
CLFD.US	Clearfield Inc	20260728	31.46	31.68	30.09	31.25	306000	31.25	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260728	0.339	0.339	0.301	0.328	13700	0.328	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260728	3.89	4.04	3.8	4.04	7600	4.04	up	up	correct
CLLS.US	Cellectis S.A	20260728	2.9	2.9	2.8	2.84	15500	2.84	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260728	41.9	42.18	40.94	41.48	903500	41.48	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260728	1.97	1.98	1.89	1.91	901500	1.91	down	down	correct
CLNN.US	Clene Inc	20260728	5.4	5.4	4.89	4.99	92400	4.99	down	down	correct
CLOV.US	Clover Health Investments Corp	20260728	4.25	4.385	4.12	4.335	3845267	4.335	up	up	correct
CLPS.US	CLPS Incorporation	20260728	0.81	0.87	0.81	0.82	12900	0.82	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20260728	14.61	14.61	13.93	14.53	663800	14.53	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260728	2.37	2.54	2.33	2.5	50946	2.5	up	up	correct
CLRO.US	ClearOne Inc	20260728	4.91	5.23	4.83	5.09	17300	5.09	up	down	incorrect
CLSK.US	CleanSpark Inc	20260728	13.5	13.73	12.65	13.48	21729300	13.48	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260728	17.302	17.396	16.7	16.9	3100	16.9	down	up	incorrect
CLVR.US	Clever Leaves Holdings Inc	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260728	1.54	1.57	1.53	1.53	5624	1.53	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260728	16.4	16.73	16.05	16.21	611600	16.1553	down	down	correct
CMCSA.US	Comcast Corporation	20260728	23.25	24.26	23.23	24.19	41669500	24.19	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20260728	2.68	2.99	2.68	2.95	8300	2.95	up	up	correct
CME.US	CME Group Inc	20260728	256.51	262.34	255.34	260	2238500	260	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260728	1.41	1.45	1.4	1.43	17200	1.43	up	up	correct
CMPR.US	Cimpress plc	20260728	100.4	101.78	99.14	100.12	115100	100.12	down	down	correct
CMPS.US	COMPASS Pathways plc	20260728	11.2	11.3356	10.59	10.85	2670643	10.85	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260728	2.07	2.08	1.97	2.04	3147926	2.04	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260728	1.8	1.8	1.66	1.72	373200	1.72	down	down	correct
CNDT.US	Conduent Incorporated	20260728	1.53	1.655	1.52	1.62	1049100	1.62	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260728	1	1.48	0.96	1.41	3248100	1.41	up	up	correct
CNEY.US	CN Energy Group. Inc	20260728	0.6	0.605	0.547	0.592	98900	0.592	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260728	32.88	33.47	32.77	33.1	585300	32.9065	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260728	25.18	25.18	25.18	25.18	1700	24.8539
CNRLX.US	CNRLX	20260728	16.93	16.93	16.93	16.93	0	16.93
CNROX.US	CNROX	20260728	4.37	4.37	4.37	4.37	0	4.37
CNSP.US	CNS Pharmaceuticals Inc	20260728	5.12	5.23	5.07	5.07	4700	5.07	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260728	2.1	2.11	2.022	2.08	216028	2.08	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260728	0.62	0.62	0.572	0.591	2218900	0.591	down	down	correct
CNTY.US	Century Casinos Inc	20260728	1.16	1.18	1.1589	1.16	21403	1.16
CNXC.US	Concentrix Corporation	20260728	24.55	26.5	24.385	25.41	1915200	25.41	up	up	correct
CNXN.US	PC Connection Inc	20260728	81.61	84.21	81.61	83.1	89100	82.8983	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260728	68.54	69.65	66.15	69.58	1590900	69.58	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260728	0.92	0.96	0.92	0.93	16700	0.93	up	up	correct
CODA.US	Coda Octopus Group Inc	20260728	10.05	10.09	9.63	9.92	105300	9.92	down	down	correct
CODX.US	Co	20260728	2.15	2.17	1.38	1.41	1866076	1.41	down	down	correct
COF.US	PN	20260728	15.33	15.42	15.3202	15.38	23281	15.1149	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260728	34.08	34.815	32.605	34.24	82584	34.24	up	up	correct
COGT.US	Cogent Biosciences Inc	20260728	40.53	40.725	39.02	40.67	1133724	40.67	up	up	correct
COHR.US	Coherent Inc	20260728	257.28	257.33	228.23	243.33	8375000	243.33	down	down	correct
COHU.US	Cohu Inc	20260728	44.77	45.27	41.6	42.47	1314000	42.47	down	down	correct
COIN.US	Coinbase Global Inc	20260728	162.48	168.17	158.58	167.9	5112000	167.9	up	up	correct
COKE.US	Coca	20260728	190	200.01	190	195	530800	195	up	up	correct
COLB.US	Columbia Banking System Inc	20260728	30.9	31.34	30.9	31.27	2873300	30.893	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260728	36	36.56	35.52	35.9	225604	35.9	down	down	correct
COLM.US	Columbia Sportswear Company	20260728	64.16	65.07	64.15	64.47	445600	64.1494	up	up	correct
COMS.US	COMSovereign Holding Corp	20260728	0.0021	0.0021	0.0021	0.0021	0	0.0021
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260728	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260728	6.14	6.52	5.83	6.52	43800	6.52	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260728	90.89	94.32	90	94.19	823400	94.19	up	down	incorrect
COST.US	Costco Wholesale Corporation	20260728	970.55	987.5525	965.87	966.58	2690594	966.58	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20260728	15.32	15.79	15.32	15.58	2800	15.58	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260728	7.08	7.15	6.71	6.81	123726	5.2808	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260728	0.378	0.393	0.37	0.371	399500	0.371	down	down	correct
CPRDX.US	CPRDX	20260728	11.31	11.31	11.31	11.31	0	11.2461
CPREX.US	CPREX	20260728	11.31	11.31	11.31	11.31	0	11.2431
CPRSX.US	CPRSX	20260728	11.31	11.31	11.31	11.31	0	11.2511
CPRT.US	Copart Inc	20260728	30.44	31.2	30.44	30.69	17180800	30.69	up	up	correct
CPRTX.US	CPRTX	20260728	11.3	11.3	11.3	11.3	0	11.2401
CPSH.US	CPS Technologies Corporation	20260728	3.77	3.92	3.62	3.78	748500	3.78	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260728	9.35	9.6	9.35	9.55	16500	9.55	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260728	12.9	13.22	12.86	13.16	81500	13.0255	up	up	correct
CRAI.US	CRA International Inc	20260728	178.03	183.02	174.6	179.98	174300	179.3957	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260728	9.14	9.33	8.78	9.085	155200	9.085	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260728	1.6	1.6	1.47	1.49	1961540	1.49	down	up	incorrect
CRCT.US	Cricut Inc	20260728	4.53	4.745	4.36	4.695	470289	4.695	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20260728	0.83	0.84	0.8	0.82	1119200	0.82	down	up	incorrect
CRDFX.US	CRDFX	20260728	22.19	22.19	22.19	22.19	0	22.19
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260728	22.18	22.18	22.18	22.18	0	22.18
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260728	1.16	1.225	1.111	1.2	992400	1.2	up	down	incorrect
CRDLX.US	CRDLX	20260728	22.18	22.18	22.18	22.18	0	22.18
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260728	22.19	22.19	22.19	22.19	0	22.19
CREDX.US	CREDX	20260728	7.99	7.99	7.99	7.99	0	7.9281
CREG.US	China Recycling Energy Corporation	20260728	0.1451	0.2	0.145	0.2	55088	0.2	up	down	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260728	11.59	11.59	11.22	11.39	342000	11.39	down	down	correct
CREX.US	Creative Realities Inc	20260728	3.1	3.19	3.05	3.16	28200	3.16	up	up	correct
CRIS.US	Curis Inc	20260728	4.69	4.88	4.65	4.83	26800	4.83	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260728	0.066	0.066	0.066	0.066	0	0.066
CRMD.US	CorMedix Inc	20260728	7.6	7.69	7.27	7.35	1251800	7.35	down	down	correct
CRMT.US	America's Car	20260728	3.3	3.45	3.23	3.26	123900	3.26	down	up	incorrect
CRNC.US	Cerence Inc	20260728	8.21	8.29	7.85	8.14	710800	8.14	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20260728	2.21	2.22	2.12	2.14	823389	2.14	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20260728	83.87	83.98	83.84	83.86	2316600	83.86	down	up	incorrect
CRON.US	Cronos Group Inc	20260728	2.85	2.87	2.83	2.85	828000	2.85
CROX.US	Crocs Inc	20260728	135.17	137.97	134.21	135.94	976200	135.94	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20260728	46.6	48	45.89	47.55	2079200	47.55	up	down	incorrect
CRSR.US	Corsair Gaming Inc	20260728	10.27	10.9	9.92	10.74	1886400	10.74	up	down	incorrect
CRTD.US	Creatd Inc	20260728	3.9	3.9	3.9	3.9	367	3.9
CRTO.US	Criteo S.A	20260728	21.12	21.3	20.67	21.15	177100	21.15	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20260728	134.69	136.83	133.1	136.16	760600	136.16	up	down	incorrect
CRVL.US	CorVel Corporation	20260728	61.44	62.36	60.78	61.64	178700	61.64	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20260728	12.965	13.35	12.53	13.31	837600	13.31	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20260728	181.33	184.665	174.14	181.8	8475300	181.8	up	down	incorrect
CRWS.US	Crown Crafts Inc	20260728	3.05	3.05	2.98	2.99	56900	2.99	down	up	incorrect
CSBR.US	Champions Oncology Inc	20260728	6.48	6.48	5.39	5.53	30900	5.53	down	down	correct
CSCO.US	Cisco Systems Inc	20260728	114.13	117.07	111.73	115.58	27972100	115.58	up	up	correct
CSGP.US	CoStar Group Inc	20260728	29.9	31.4	29.75	30.33	9819900	30.33	up	up	correct
CSIQ.US	Canadian Solar Inc	20260728	13.4	13.76	12.85	13.66	1877300	13.66	up	up	correct
CSPI.US	CSP Inc	20260728	8.23	8.37	7.84	8.13	5400	8.099	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260728	19.81	19.97	19.71	19.92	212447	19.7921	up	up	correct
CSTE.US	Caesarstone Ltd	20260728	2.17	2.17	2.02	2.07	23167	2.07	down	down	correct
CSTL.US	Castle Biosciences Inc	20260728	24.63	24.77	23.76	23.89	366200	23.89	down	down	correct
CSWC.US	Capital Southwest Corporation	20260728	23.6	23.85	23.59	23.82	567500	23.6376	up	up	correct
CSX.US	CSX Corporation	20260728	52.04	52.42	50.81	50.84	15414500	50.7019	down	up	incorrect
CTAS.US	Cintas Corporation	20260728	214.37	218.64	213.58	214.9	3660800	214.3432	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260728	76.9	78.6	76.73	78.12	98200	78.12	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260728	4.45	4.565	4.43	4.46	713040	4.46	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20260728	3.26	3.274	3.13	3.22	2007600	3.22	down	down	correct
CTRE.US	CareTrust REIT Inc	20260728	43.52	43.62	42.695	42.73	1713400	42.73	down	down	correct
CTRM.US	Castor Maritime Inc	20260728	1.91	1.91	1.87	1.89	15100	1.89	down	down	correct
CTRN.US	Citi Trends Inc	20260728	65.58	68.51	65.58	67.12	228911	67.12	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260728	48.37	51.05	48.28	50.31	13905900	50.0167	up	up	correct
CTSO.US	Cytosorbents Corporation	20260728	0.36	0.376	0.35	0.37	96900	0.37	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20260728	0.504	0.515	0.485	0.498	311600	0.498	down	down	correct
CUE.US	Cue Biopharma Inc	20260728	31.91	32.84	30.25	30.25	202182	30.25	down	down	correct
CUEN.US	Cuentas Inc	20260728	0.7701	0.7701	0.52	0.565	1671	0.565	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260728	16.15	16.15	16.15	16.15	2057	16.15
CURI.US	CuriosityStream Inc	20260728	2.45	2.54	2.425	2.45	353500	2.45
CVBF.US	CVB Financial Corp	20260728	22.75	22.86	22.64	22.8	1579600	22.8	up	up	correct
CVCO.US	Cavco Industries Inc	20260728	582.33	593.26	575.01	589.08	114000	589.08	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260728	4.52	4.58	4.31	4.48	341800	4.48	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260728	44.47	45.15	43.3	43.4	224200	43.4	down	up	incorrect
CVLT.US	Commvault Systems Inc	20260728	126.96	128.18	118	120.02	2262400	120.02	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260728	4.96	5.15	4.88	4.95	153600	4.95	down	down	correct
CVV.US	CVD Equipment Corporation	20260728	7	7.06	6.5	6.73	108100	6.73	down	down	correct
CWBC.US	Community West Bancshares	20260728	25.36	25.94	25.12	25.54	243000	25.4193	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260728	29.7	30.6	29.7	30.25	98694	30.25	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20260728	91	91.55	89.42	91.1	609200	91.1	up	down	incorrect
CXDO.US	Crexendo Inc	20260728	6.84	7	6.75	6.87	246400	6.87	up	up	correct
CYAN.US	Cyanotech Corporation	20260728	0.53	0.53	0.53	0.53	0	0.53
CYCN.US	Cyclerion Therapeutics Inc	20260728	3.5	3.655	3.37	3.5	18500	3.5
CYPS.US	Cyclo3pss Corporation	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260728	15.06	15.49	15.04	15.17	448200	15.17	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260728	81.02	81.02	78.98	79.45	1660000	79.45	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260728	24.78	25.44	24.75	25.1	81900	24.8232	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20260728	30	30.1	29.895	29.95	2072700	29.95	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20260728	21.22	21.58	21.01	21.4	89300	21.2963	up	down	incorrect
DAKT.US	Daktronics Inc	20260728	19.62	19.92	19.34	19.73	339300	19.73	up	down	incorrect
DARE.US	Daré Bioscience Inc	20260728	1.31	1.31	1.18	1.185	167400	1.185	down	down	correct
DBGI.US	Digital Brands Group Inc	20260728	11.41	15.88	11.23	14.53	83709	14.53	up	up	correct
DBVT.US	DBV Technologies S.A	20260728	13.71	13.71	13.14	13.5	365972	13.5	down	down	correct
DBX.US	Dropbox Inc	20260728	30.95	32.18	30.84	32.06	5851800	32.06	up	up	correct
DCBO.US	Docebo Inc	20260728	20.15	21.16	20.15	20.99	143205	20.99	up	up	correct
DCGO.US	DocGo Inc	20260728	0.639	0.65	0.62	0.631	450400	0.631	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260728	40.35	41.25	40.08	40.81	393000	40.81	up	up	correct
DCTH.US	Delcath Systems Inc	20260728	11.97	12.104	11.52	11.55	586300	11.55	down	down	correct
DDOG.US	Datadog Inc	20260728	255.17	255.54	237.67	250.88	4046300	250.88	down	down	correct
DFH.US	Dream Finders Homes Inc	20260728	15.99	16.505	15.98	16.23	477797	16.23	up	up	correct
DGICA.US	Donegal Group Inc	20260728	19.15	19.46	18.95	19.2	86300	19.013	up	up	correct
DGICB.US	Donegal Group Inc	20260728	21.85	21.85	21.85	21.85	975	21.6754
DGII.US	Digi International Inc	20260728	66.52	67.39	65.2	67.02	236600	67.02	up	down	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260728	0.689	0.711	0.677	0.707	121400	0.707	up	up	correct
DHC.US	Diversified Healthcare Trust	20260728	9.46	9.48	9.08	9.23	1553000	9.23	down	down	correct
DHCNI.US	DHCNI	20260728	17.85	18.08	17.85	17.96	7200	17.96	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260728	18.65	18.724	18.52	18.52	9965	18.1376	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260728	4.34	4.43	4.12	4.13	78400	4.13	down	up	incorrect
DIOD.US	Diodes Incorporated	20260728	81.43	82.03	78.12	80.29	436000	80.29	down	down	correct
DJCO.US	Daily Journal Corporation	20260728	584.99	605.83	570.39	591.65	78500	591.65	up	down	incorrect
DKNG.US	DraftKings Inc	20260728	24.2	24.72	23.98	24.62	10372200	24.62	up	up	correct
DLHC.US	DLH Holdings Corp	20260728	5.28	5.44	5.15	5.22	36100	5.22	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260728	14.89	15.105	14.7	14.88	1455767	14.88	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260728	1.13	1.13	1.06	1.06	3400	1.06	down	down	correct
DLTH.US	Duluth Holdings Inc	20260728	4.28	4.415	4.26	4.3	38900	4.3	up	up	correct
DLTR.US	Dollar Tree Inc	20260728	127.19	128.96	126.37	126.76	2170500	126.76	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260728	6.74	6.815	6.515	6.64	206700	6.64	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260728	27.19	27.5	26.77	27.02	267074	25.7742	down	down	correct
DMRC.US	Digimarc Corporation	20260728	6.1	6.6937	6.05	6.49	114222	6.49	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260728	23.92	24.055	23.15	24.05	2106200	24.05	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20260728	3.27	3.35	3.241	3.27	2033900	3.27
DOCU.US	DocuSign Inc	20260728	53.59	56.2	53.59	55.97	3664700	55.97	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260728	0.91	0.9621	0.9001	0.9621	21800	0.9621	up	up	correct
DOMO.US	Domo Inc	20260728	3.56	3.86	3.465	3.76	2144800	3.76	up	up	correct
DORM.US	Dorman Products Inc	20260728	138.44	143.61	138.3	143.17	161300	143.17	up	down	incorrect
DOX.US	Amdocs Limited	20260728	53.56	55.71	53.56	54.87	1249100	54.87	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260728	4.445	4.66	4.445	4.65	10600	4.65	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260728	4.25	4.31	4.03	4.1	998642	4.1	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260728	14.8	15	14.8	14.962	1900	14.2029	up	up	correct
DRIO.US	DarioHealth Corp	20260728	7.255	7.89	7.01	7.495	8219	7.495	up	down	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260728	1.27	1.28	1.22	1.235	56000	1.235	down	up	incorrect
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260728	0.0075	0.0105	0.0075	0.0105	4200	0.0105	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20260728	14.48	15.065	14.445	14.97	592900	14.97	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20260728	10.17	10.18	10.16	10.18	82500	10.18	up	up	correct
DSGN.US	Design Therapeutics Inc	20260728	11.88	12.14	11.45	11.87	489100	11.87	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20260728	71.9	75.81	71.87	75.59	801700	75.59	up	up	correct
DSP.US	Viant Technology Inc	20260728	11.47	11.54	11.085	11.36	209677	11.36	down	up	incorrect
DSWL.US	Deswell Industries Inc	20260728	3.43	3.43	3.43	3.43	1100	3.43
DTIL.US	Precision BioSciences Inc	20260728	7.34	7.34	6.98	7.17	179600	7.17	down	down	correct
DTSS.US	Datasea Inc	20260728	0.802	0.8385	0.767	0.8382	10152	0.8382	up	up	correct
DTST.US	Data Storage Corporation	20260728	3.11	3.24	3	3.17	22700	3.17	up	down	incorrect
DUO.US	Fangdd Network Group Ltd	20260728	0.587	0.65	0.573	0.607	87500	0.607	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260728	135	141.45	134.03	140.73	1529000	140.73	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260728	8.05	8.05	7.46	7.73	1062818	7.73	down	down	correct
DWSN.US	Dawson Geophysical Company	20260728	4.81	4.81	4	4.4	386600	4.4	down	down	correct
DXCM.US	DexCom Inc	20260728	74.57	76.09	74.09	74.85	4119900	74.85	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260728	0.63	0.64	0.62	0.62	13200	0.62	down	down	correct
DXPE.US	DXP Enterprises Inc	20260728	163.75	163.97	158.13	160.27	138300	160.27	down	down	correct
DXYN.US	The Dixie Group Inc	20260728	0.3423	0.3423	0.337	0.337	2056	0.337	down	down	correct
DYAI.US	Dyadic International Inc	20260728	1.12	1.27	1.06	1.06	353300	1.06	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260728	25.42	26.26	25.18	25.9	2334400	25.9	up	up	correct
EA.US	Electronic Arts Inc	20260728	209.26	209.41	208.72	208.87	3710592	208.87	down	down	correct
EBAY.US	eBay Inc	20260728	114.5	117.63	114.03	117.44	3775700	117.084	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20260728	22.98	23.61	22.905	23.55	5837900	23.55	up	down	incorrect
EBET.US	Esports Technologies Inc	20260728	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260728	23.63	23.95	23.13	23.57	43800	23.4233	down	down	correct
EBON.US	Ebang International Holdings Inc	20260728	2.01	2.102	2.01	2.102	1100	2.102	up	up	correct
ECHO.US	Echo Global Logistics Inc	20260728	84.46	86.05	82.89	85.93	7229500	85.93	up	up	correct
ECOR.US	electroCore Inc	20260728	6.02	6.42	6	6.09	25100	6.09	up	up	correct
ECPG.US	Encore Capital Group Inc	20260728	95.74	98.02	94.58	95.9	472600	95.9	up	up	correct
EDIT.US	Editas Medicine Inc	20260728	2.67	2.675	2.52	2.62	1464100	2.62	down	down	correct
EDRY.US	EuroDry Ltd	20260728	24.46	24.695	23.3	24.35	49743	24.35	down	down	correct
EDSA.US	Edesa Biotech Inc	20260728	5.34	5.57	4.86	4.97	83900	4.97	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260728	0.945	0.958	0.932	0.932	2100	0.932	down	down	correct
EDUC.US	Educational Development Corporation	20260728	1.42	1.45	1.41	1.43	130000	1.43	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260728	79.42	82.81	78.17	82.74	883500	82.74	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260728	2.25	2.278	2.07	2.19	7100	2.19	down	down	correct
EFOI.US	Energy Focus Inc	20260728	2.76	2.86	2.76	2.774	10894	2.774	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260728	66.31	66.83	65.66	66.72	161100	66.72	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260728	0.0008	0.0008	0.0008	0.0008	0	0.0008
EGAN.US	eGain Corporation	20260728	6.83	7.07	6.73	6.91	213861	6.91	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260728	28.08	28.62	27.68	28.39	298500	28.38	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260728	30.74	30.74	30.738	30.738	100	30.738	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20260728	0.37	0.37	0.37	0.37	0	0.37
EH.US	EHang Holdings Limited	20260728	5.21	5.345	5.045	5.24	605300	5.24	up	up	correct
EHTH.US	eHealth Inc	20260728	1.35	1.395	1.335	1.36	166505	1.36	up	up	correct
EIOAX.US	EIOAX	20260728	8.08	8.08	8.08	8.08	0	8.08
EIOMX.US	EIOMX	20260728	7.95	7.95	7.95	7.95	0	7.95
EJH.US	E	20260728	1.48	1.5465	1.05	1.2	34566	1.2	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260728	3.54	3.559	3.32	3.4	1520400	3.4	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20260728	12.01	13.5	11.81	12.81	22300	12.81	up	down	incorrect
ELSE.US	Electro	20260728	7.73	7.7399	7.7286	7.7399	23515	7.7399	up	down	incorrect
ELTK.US	Eltek Ltd	20260728	8.62	8.62	7.86	8.58	13400	8.58	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20260728	0.0401	0.0401	0.0001	0.0001	1007	0.0001	down	up	incorrect
EML.US	The Eastern Company	20260728	24.18	24.44	23.56	24.41	8200	24.3054	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260728	3.26	3.26	2.08	2.24	4039200	2.24	down	down	correct
ENPH.US	Enphase Energy Inc	20260728	36.7	37.9	35.39	36.32	8623900	36.32	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260728	0.266	0.266	0.241	0.251	264900	0.251	down	down	correct
ENSG.US	The Ensign Group Inc	20260728	182.72	184.5	179.63	183.14	705700	183.14	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260728	12.76	12.76	12.405	12.61	177279	12.61	down	down	correct
ENTG.US	Entegris Inc	20260728	119	122.99	117.4	118.16	5022000	118.06	down	down	correct
ENTX.US	Entera Bio Ltd	20260728	3.9	3.963	3.02	3.26	5323111	3.26	down	down	correct
ENVB.US	Enveric Biosciences Inc	20260728	1.32	1.34	1.28	1.33	110600	1.33	up	up	correct
ENVX.US	Enovix Corporation	20260728	4.07	4.1	3.85	3.97	8388200	3.97	down	down	correct
EOLS.US	Evolus Inc	20260728	6.21	6.43	6.08	6.22	599600	6.22	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260728	3.43	3.48	3.21	3.37	31353500	3.37	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260728	5.77	5.79	5.45	5.45	97925	5.45	down	down	correct
EQ.US	Equillium Inc	20260728	2.43	2.48	2.22	2.32	966500	2.32	down	down	correct
EQBK.US	Equity Bancshares Inc	20260728	50.98	51.33	49.65	50.98	124900	50.98
EQIX.US	Equinix Inc. (REIT)	20260728	1045.47	1055.97	1029.01	1034.86	603000	1029.9389	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260728	18.7	18.715	17.71	18.16	3816400	18.16	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260728	9.62	10.01	9.58	9.97	36079400	9.97	up	down	incorrect
ERIE.US	Erie Indemnity Company	20260728	233.82	245.68	233.82	242.43	338000	242.43	up	down	incorrect
ERII.US	Energy Recovery Inc	20260728	8.56	8.73	8.35	8.4	688100	8.4	down	up	incorrect
ESCA.US	Escalade Incorporated	20260728	19.15	19.975	19.15	19.89	40496	19.89	up	up	correct
ESEA.US	Euroseas Ltd	20260728	76.05	77.34	75.19	76.21	49795	76.21	up	up	correct
ESLT.US	Elbit Systems Ltd	20260728	817.88	823.77	811.03	818.59	97000	818.59	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260728	122.47	128.625	120.53	127.58	185400	127.3862	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260728	30.465	30.74	30.38	30.74	4500	30.74	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260728	92.31	94.9	90.51	91.9	393000	91.9	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260728	43.58	47.16	42.92	46.66	890900	46.66	up	up	correct
ETSY.US	Etsy Inc	20260728	84.38	86.96	84.01	86.47	2590946	86.47	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260728	11.99	12.25	11.85	12	118000	12	up	up	correct
EVER.US	EverQuote Inc	20260728	26.44	27.42	26.41	27.15	533800	27.15	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260728	0.007	0.008	0.007	0.008	133700	0.008	up	up	correct
EVGN.US	Evogene Ltd	20260728	0.54	0.54	0.49	0.49	77300	0.49	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260728	1.53	1.635	1.53	1.63	4567300	1.63	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260728	5.44	5.7	5.3	5.6	2769100	5.6	up	up	correct
EVOL.US	Evolving Systems Inc	20260728	0.6	0.6	0.6	0.6	0	0.6
EWBC.US	East West Bancorp Inc	20260728	130.16	131.81	130.16	131.31	685900	130.5081	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260728	41.61	41.805	39.52	40.35	963500	40.35	down	down	correct
EXC.US	Exelon Corporation	20260728	47.67	48.49	47.28	47.31	9586300	47.31	down	down	correct
EXEL.US	Exelixis Inc	20260728	56.4	56.86	55.33	56.51	2489300	56.51	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260728	1.8	1.835	1.755	1.79	643100	1.79	down	down	correct
EXLS.US	ExlService Holdings Inc	20260728	29.21	30.59	29.21	30.53	3168400	30.53	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260728	171.34	172.37	170.42	171.42	946600	171.42	up	up	correct
EXPE.US	Expedia Group Inc	20260728	282.43	296.65	279.915	295.79	1446914	295.3642	up	up	correct
EXPO.US	Exponent Inc	20260728	63.79	66.03	63.79	65	566900	65	up	down	incorrect
EXTR.US	Extreme Networks Inc	20260728	29.33	30.065	28.41	29.99	1335016	29.99	up	down	incorrect
EYE.US	National Vision Holdings Inc	20260728	20.81	21.82	20.81	21.81	2079700	21.81	up	down	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20260728	34.72	34.725	34.72	34.725	219	34.4522	up	down	incorrect
EYES.US	Second Sight Medical Products Inc	20260728	26.5763	26.5763	26.5763	26.5763	104	26.5763
EYPT.US	EyePoint Pharmaceuticals Inc	20260728	12.34	12.53	11.72	11.96	1697900	11.96	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20260728	0.97	0.98	0.92	0.94	60300	0.94	down	up	incorrect
EZPW.US	EZCORP Inc	20260728	30.42	30.8	29.67	30.04	539100	30.04	down	up	incorrect
FA.US	First Advantage Corporation Common Stock	20260728	20.25	20.96	20.25	20.88	1191871	20.88	up	up	correct
FAMI.US	Farmmi Inc	20260728	0.15	0.15	0.15	0.15	548000	0.15
FANG.US	Diamondback Energy Inc	20260728	197.11	198.59	190.05	190.31	2513100	189.2677	down	down	correct
FAST.US	Fastenal Company	20260728	47.94	49.17	47.77	48.1	10519300	48.1	up	up	correct
FATE.US	Fate Therapeutics Inc	20260728	2.42	2.42	2.25	2.32	1851858	2.32	down	down	correct
FB.US	Meta Platforms Inc.	20260728	44.43	44.53	44.393	44.393	1100	44.393	down	down	correct
FBIO.US	Fortress Biotech Inc	20260728	3.26	3.39	3.15	3.39	402400	3.39	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260728	18.588	18.82	18.56	18.76	8800	18.76	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260728	67.35	69.83	67.35	68.68	81300	68.3529	up	up	correct
FBNC.US	First Bancorp	20260728	62.96	64.47	62.7	64.22	231721	64.22	up	down	incorrect
FBRT.US	PE	20260728	19.25	19.35	19.2	19.26	16666	19.26	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20260728	76.5	76.68	76.5	76.65	2571100	76.65	up	down	incorrect
FCAP.US	First Capital Inc	20260728	63.23	64.28	63	64.1	13300	64.1	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20260728	48.35	49.35	46.59	48.41	76300	48.0809	up	up	correct
FCCO.US	First Community Corporation	20260728	33.98	35.26	32.74	35.01	115400	34.8377	up	up	correct
FCEL.US	FuelCell Energy Inc	20260728	20.13	20.35	19.05	19.66	9080400	19.66	down	down	correct
FCFS.US	FirstCash Inc	20260728	209.05	211.48	204.9	206.73	469500	206.3181	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260728	2149.1201	2205.8999	2149.1201	2198	78800	2195.8632	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260728	20.4	20.41	20.26	20.32	6800	19.9765	down	down	correct
FCREX.US	FCREX	20260728	11.8	11.8	11.8	11.8	0	11.714
FCRIX.US	FCRIX	20260728	11.84	11.84	11.84	11.84	0	11.751
FCRUX.US	FCRUX	20260728	11.77	11.77	11.77	11.77	0	11.689
FCUV.US	Focus Universal Inc. Common Stock	20260728	2.21	2.29	2.11	2.11	10567	2.11	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260728	52.8	53.05	51.74	53.05	4400	52.6366	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260728	10.28	10.37	9.5	9.85	628800	9.85	down	down	correct
FDUS.US	Fidus Investment Corporation	20260728	19.77	20.24	19.62	20.19	303000	20.19	up	up	correct
FECAX.US	FECAX	20260728	22.01	22.01	22.01	22.01	0	21.6971
FEIM.US	Frequency Electronics Inc	20260728	68.98	72.56	66.15	66.46	523500	66.46	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260728	111.88	115.82	109.65	109.71	659800	109.4309	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260728	3.08	3.08	2.73	2.92	82400	2.92	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260728	10.08	10.43	9.92	9.94	82922	9.94	down	down	correct
FFBC.US	First Financial Bancorp	20260728	33.58	33.91	33.35	33.79	1095600	33.5208	up	up	correct
FFBW.US	FFBW Inc	20260728	16.799	16.81	16.777	16.78	1600	16.78	down	down	correct
FFIN.US	First Financial Bankshares Inc	20260728	34.84	35.27	34.74	35.21	906900	35.21	up	up	correct
FFIV.US	F5 Networks Inc	20260728	393.99	414	366.93	403.46	1621700	403.46	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20260728	9.36	9.68	9.36	9.64	24900	9.64	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260728	19.626	19.95	19.626	19.95	9100	19.5229	up	up	correct
FHB.US	First Hawaiian Inc	20260728	27.86	28.1	27.7	28.09	2395300	27.826	up	up	correct
FHN.US	PF	20260728	17.3	17.3399	17.1682	17.2521	4591	17.2521	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260728	5.22	5.2247	5.01	5.13	159620	5.13	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260728	38	38.42	37.76	38.09	2118000	37.6258	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260728	13.91	14.6699	13.9	13.96	23010	13.96	up	up	correct
FISI.US	Financial Institutions Inc	20260728	41.37	42.26	41.37	42.16	155600	42.16	up	up	correct
FISV.US	Fiserv Inc	20260728	52.56	54.67	52.5	54.21	6011200	54.21	up	up	correct
FITB.US	Fifth Third Bancorp	20260728	57.28	57.87	56.87	57.8	6578000	57.8	up	up	correct
FITBI.US	Fifth Third Bancorp	20260728	25.41	25.42	25.3601	25.3601	19888	25.3601	down	down	correct
FITBO.US	Fifth Third Bancorp	20260728	18	18.09	17.9723	18.04	23432	18.04	up	up	correct
FITBP.US	Fifth Third Bancorp	20260728	23.1134	23.1134	22.91	22.9705	14035	22.9705	down	down	correct
FIVE.US	Five Below Inc	20260728	207.49	209.23	205.77	207.99	951200	207.99	up	up	correct
FIVN.US	Five9 Inc	20260728	26	27.34	26	27.12	2388800	27.12	up	up	correct
FIZZ.US	National Beverage Corp	20260728	31.52	32.88	31.52	32.54	492300	32.54	up	up	correct
FKWL.US	Franklin Wireless Corp	20260728	2.32	2.3501	2.31	2.31	28148	2.31	down	down	correct
FLEX.US	Flex Ltd	20260728	109.95	114.24	102.75	113.28	11029000	113.28	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260728	19.58	19.91	19.415	19.63	260100	19.63	up	up	correct
FLL.US	Full House Resorts Inc	20260728	2.31	2.35	2.26	2.31	135800	2.31
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260728	12.95	12.95	12.06	12.62	6437300	12.62	down	down	correct
FLNT.US	Fluent Inc	20260728	3.33	3.49	3.33	3.44	21600	3.44	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260728	0.616	0.65	0.514	0.565	273400	0.565	down	down	correct
FLWS.US	1	20260728	3.85	4	3.84	3.96	141400	3.96	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260728	24.63	24.67	24.62	24.6451	2527	24.4726	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260728	76.61	77.99	75.825	77.88	51723	77.88	up	up	correct
FLYW.US	Flywire Corporation	20260728	16.14	16.61	16	16.56	1168600	16.56	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260728	31.59	34.74	30.51	34.44	159799	34.44	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260728	51.43	52.73	51.035	52.58	146731	52.3168	up	up	correct
FMNB.US	Farmers National Banc Corp	20260728	15.4	16.05	15.35	16	595700	16	up	down	incorrect
FNKO.US	Funko Inc	20260728	6.29	6.58	6.23	6.35	1291700	6.35	up	down	incorrect
FNLC.US	The First Bancorp Inc	20260728	34.96	35.69	34.63	35.46	40000	35.46	up	up	correct
FNWB.US	First Northwest Bancorp	20260728	12	12	11.75	11.79	29714	11.79	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20260728	44.63	44.64	44	44.38	14600	44.38	down	down	correct
FORM.US	FormFactor Inc	20260728	92.27	93	84.77	88.23	2248600	88.23	down	down	correct
FORR.US	Forrester Research Inc	20260728	9.51	10.36	9.51	10.31	109800	10.31	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260728	113.99	113.99	113.99	113.99	184	113.99
FOSL.US	Fossil Group Inc	20260728	4.21	4.46	4.21	4.44	820143	4.44	up	down	incorrect
FOX.US	Fox Corporation	20260728	51.29	52.335	51.29	51.63	828211	51.3751	up	up	correct
FOXA.US	Fox Corporation	20260728	56.905	58.25	56.75	57.72	2416900	57.4661	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260728	18.86	19.55	18.86	19.09	439600	19.09	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260728	63.3	64.63	62.68	63.99	39100	63.6449	up	up	correct
FRBA.US	First Bank	20260728	18.69	19.09	18.69	18.87	216000	18.7796	up	up	correct
FRHC.US	Freedom Holding Corp	20260728	154.95	160	153	154.63	114400	154.63	down	down	correct
FRME.US	First Merchants Corporation	20260728	42.94	43.71	42.39	43.42	392100	43.42	up	down	incorrect
FROG.US	JFrog Ltd	20260728	82	82	72.14	76.43	3513600	76.43	down	down	correct
FROPX.US	FROPX	20260728	14.34	14.34	14.34	14.34	0	14.0409
FRPH.US	FRP Holdings Inc	20260728	23.75	24.05	23.38	23.39	83800	23.39	down	down	correct
FRPT.US	Freshpet Inc	20260728	60.94	62.615	60.15	61.22	1115300	61.22	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260728	10.84	11.295	10.83	11.18	9330900	11.18	up	down	incorrect
FRST.US	Primis Financial Corp	20260728	15.83	16.02	15.565	16	238089	15.9018	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260728	1.36	1.4	1.17	1.2	121100	1.2	down	down	correct
FSBC.US	Five Star Bancorp	20260728	47.4	48.305	45.73	47.83	249354	47.5766	up	up	correct
FSBW.US	FS Bancorp Inc	20260728	43.435	44.125	43.1126	43.65	20126	43.3575	up	up	correct
FSEA.US	First Seacoast Bancorp	20260728	16.95	17	16.95	17	4247	17	up	down	incorrect
FSLR.US	First Solar Inc	20260728	202.11	203.75	195.84	202.59	2170670	202.59	up	up	correct
FSTR.US	L.B. Foster Company	20260728	42.31	42.96	41.57	42.02	89900	42.02	down	down	correct
FSV.US	FirstService Corporation	20260728	141.43	146.175	141.28	143.02	237100	143.02	up	up	correct
FTCI.US	FTC Solar Inc	20260728	3.18	3.29	2.68	2.7	320200	2.7	down	down	correct
FTDR.US	Frontdoor Inc	20260728	73.03	74.53	72.19	74.28	484900	74.28	up	up	correct
FTEK.US	Fuel Tech Inc	20260728	1.5	1.5	1.4	1.45	197167	1.45	down	down	correct
FTFT.US	Future FinTech Group Inc	20260728	0.2725	0.2725	0.2375	0.245	159200	0.98	down	down	correct
FTHM.US	Fathom Holdings Inc	20260728	0.9006	0.9156	0.8525	0.86	80456	0.86	down	up	incorrect
FTNT.US	Fortinet Inc	20260728	152.6	153.24	146.12	149.98	6016800	149.98	down	up	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20260728	8.64	8.64	8.6	8.62	38042	8.5645	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20260728	3.73	3.76	3.62	3.72	1204600	3.72	down	up	incorrect
FULT.US	Fulton Financial Corporation	20260728	24.54	24.77	24.44	24.68	1394000	24.68	up	up	correct
FULTP.US	Fulton Financial Corporation	20260728	18.13	18.3	18.03	18.14	22000	18.14	up	up	correct
FUNC.US	First United Corporation	20260728	45.04	45.59	44.74	45.59	34800	45.59	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260728	9.88	9.96	9.85	9.9	9800	9.9	up	down	incorrect
FUSB.US	First US Bancshares Inc	20260728	16.51	16.68	15.8	16.5	11500	16.5	down	up	incorrect
FUTU.US	Futu Holdings Limited	20260728	101.05	102.194	100.45	101.84	835600	101.84	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20260728	18.23	18.83	18.19	18.78	184600	18.78	up	up	correct
FWONA.US	Formula One Group	20260728	91.07	93.41	90.91	92.9	115900	92.9	up	up	correct
FWONK.US	Formula One Group	20260728	98.785	101.75	98.4	101.2	1500500	101.2	up	up	correct
FWRD.US	Forward Air Corporation	20260728	14.5	15.11	14.43	14.78	621100	14.78	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260728	12.99	13.22	12.835	13	901400	13	up	up	correct
FXNC.US	First National Corporation	20260728	29.83	30.68	29.5	30.28	24300	30.1143	up	up	correct
GABC.US	German American Bancorp Inc	20260728	49.75	51.165	49.085	51.02	355392	50.7068	up	up	correct
GAIA.US	Gaia Inc	20260728	1.93	1.93	1.87	1.88	20600	1.88	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260728	16.28	16.46	16.2	16.46	178880	16.3794	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260728	23.936	23.942	23.936	23.942	1100	23.942	up	up	correct
GALT.US	Galectin Therapeutics Inc	20260728	3.38	3.46	3.22	3.39	259300	3.39	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260728	1.93	1.99	1.87	1.93	291184	1.93
GAME.US	Engine Media Holdings Inc. Common Stock	20260728	0.36	0.37	0.3546	0.3585	39363	2.868	down	down	correct
GANX.US	Gain Therapeutics Inc	20260728	1.85	1.85	1.715	1.73	325172	1.73	down	down	correct
GASS.US	StealthGas Inc	20260728	8.84	9.01	8.7	8.86	94706	8.86	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260728	49.29	49.62	48.78	49.51	1462309	49.51	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260728	12.93	13.04	12.91	12.96	1047700	12.96	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260728	27.29	27.75	27.29	27.72	2900	27.72	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260728	15.21	15.21	15.21	15.21	3000	15.21
GCBC.US	Greene County Bancorp Inc	20260728	33.63	34.11	33.63	33.84	20500	33.7335	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260728	12.59	12.63	12.33	12.34	240200	12.2326	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260728	22.03	22.03	22.03	22.03	0	22.03
GDEV.US	Nexters Inc. Ordinary Shares	20260728	11.75	11.81	11.75	11.81	672	11.81	up	up	correct
GDRX.US	GoodRx Holdings Inc	20260728	3.06	3.149	3.05	3.12	789100	3.12	up	down	incorrect
GDS.US	GDS Holdings Limited	20260728	30.35	30.68	29.12	30.62	1760100	30.62	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260728	6.19	6.29	6.07	6.14	1525200	6.14	down	down	correct
GECC.US	Great Elm Capital Corporation	20260728	5.08	5.23	5.07	5.08	63583	5.08
GEG.US	Great Elm Group Inc	20260728	2.15	2.18	2.15	2.17	5000	2.17	up	up	correct
GENC.US	Gencor Industries Inc	20260728	15.06	15.3459	14.78	15.06	17983	15.06
GENE.US	Genetic Technologies Limited	20260728	2037.77	2043.75	2037.77	2043.75	199	2043.75	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260728	6.96	7.06	6.675	6.83	89094	6.83	down	down	correct
GERN.US	Geron Corporation	20260728	1.48	1.53	1.41	1.45	5043300	1.45	down	down	correct
GEVO.US	Gevo Inc	20260728	1.55	1.55	1.46	1.49	3112800	1.49	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260728	0.328	0.334	0.311	0.318	222000	0.318	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260728	0.0798	0.0798	0.0798	0.0798	0	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260728	50.9	51.17	48.68	49.02	4422700	49.02	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260728	49.33	49.66	47.9	49.19	954000	49.0847	down	down	correct
GH.US	Guardant Health Inc	20260728	145.41	147.69	141.33	143.62	1579700	143.62	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260728	27.78	27.97	26.321	27.96	202200	27.96	up	up	correct
GIGM.US	GigaMedia Limited	20260728	1.36	1.36	1.36	1.36	400	1.36
GIII.US	G	20260728	36.2	37	36.17	36.81	314100	36.81	up	up	correct
GILD.US	Gilead Sciences Inc	20260728	133.11	136.26	132.63	134.32	6945600	134.32	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260728	10.77	10.83	10.52	10.76	476700	10.76	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260728	0.644	0.71	0.598	0.696	674200	0.696	up	down	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20260728	0.0315	0.0315	0.0315	0.0315	252	0.0315
GIREX.US	Griffin Institutional Access Real Estate	20260728	24.01	24.01	24.01	24.01	0	24.01
GLAD.US	Gladstone Capital Corporation	20260728	19.21	19.4187	19.1	19.32	126958	19.1712	up	up	correct
GLBE.US	Global	20260728	38.642	39.21	38.21	38.9	1137800	38.9	up	up	correct
GLBS.US	Globus Maritime Limited	20260728	2.92	3.06	2.77	2.82	37000	2.82	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20260728	4.54	4.54	4.5	4.52	3706	4.52	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260728	9.7	9.74	9.64	9.72	5078	9.72	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260728	0.0661	0.0774	0.0615	0.0668	3238900	0.534	up	up	correct
GLNG.US	Golar LNG Limited	20260728	49.24	49.45	48.36	48.68	1983400	48.446	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260728	45.68	46.63	45.545	45.85	2459800	45.85	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260728	17.38	17.85	17.29	17.68	229200	17.68	up	down	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260728	23.49	23.49	23.49	23.49	0	23.49
GLSI.US	Greenwich LifeSciences Inc	20260728	13.32	13.75	12.9	13.45	161800	13.45	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260728	22.56	22.64	21.11	22.04	1329706	22.04	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260728	0.09	0.09	0.09	0.09	1	0.09
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260728	0.029	0.029	0.029	0.029	6100	0.029
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260728	22.83	22.83	22.83	22.83	0	22.83
GNLN.US	Greenlane Holdings Inc	20260728	1.92	1.92	1.75	1.79	14600	1.79	down	down	correct
GNPX.US	Genprex Inc	20260728	7.65	8.27	7.6	8.03	11800	8.03	up	up	correct
GNSS.US	Genasys Inc	20260728	1.65	1.69	1.6203	1.69	77235	1.69	up	up	correct
GNTX.US	Gentex Corporation	20260728	23.13	24.1	23.12	24.05	3419500	24.05	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260728	9.465	9.705	9.09	9.12	2645000	9.12	down	down	correct
GOGL.US	Golden Ocean Group Limited	20260728	22.59	23.24	22.04	22.98	6000	22.98	up	up	correct
GOGO.US	Gogo Inc	20260728	3.99	4.085	3.94	4.07	1533700	4.07	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260728	13.07	13.1	12.94	12.95	436491	12.8502	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260728	23	23.21	22.8	23	11600	22.8655
GOOG.US	Alphabet Inc	20260728	327.8	335.21	324.54	332.6	20986900	332.6	up	up	correct
GOOGL.US	Alphabet Inc	20260728	327.9	335.88	324.44	333.71	29511900	333.71	up	up	correct
GOSS.US	Gossamer Bio Inc	20260728	0.268	0.268	0.19	0.205	211222900	0.205	down	down	correct
GOVX.US	GeoVax Labs Inc	20260728	0.6388	0.74	0.6388	0.7267	242774	0.7267	up	down	incorrect
GP.US	GreenPower Motor Company Inc	20260728	1.47	1.529	1.45	1.49	101800	1.49	up	down	incorrect
GPRE.US	Green Plains Inc	20260728	16.57	16.75	16.22	16.46	965412	16.46	down	down	correct
GPRO.US	GoPro Inc	20260728	0.681	0.726	0.68	0.72	5089200	0.72	up	up	correct
GRBK.US	Green Brick Partners Inc	20260728	73.22	74.54	73.17	73.63	174600	73.63	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260728	2.23	2.23	1.97	2.1	369109	2.1	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260728	24.79	24.805	24.75	24.8	6100	24.8	up	down	incorrect
GRFS.US	Grifols S.A	20260728	7.86	8.14	7.74	8	1262900	8	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260728	24.71	24.71	24.71	24.71	0	24.71
GRIN.US	Grindrod Shipping Holdings Ltd	20260728	30.9	31.1	30.9	31.075	2500	31.075	up	down	incorrect
GRMN.US	Garmin Ltd	20260728	246.31	255.6	245.05	253.65	1195500	253.65	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260728	3.02	3.02	2.9	3	91200	2.9929	down	down	correct
GRPN.US	Groupon Inc	20260728	27.43	28.67	26.62	28.1	1320000	28.1	up	up	correct
GRVY.US	Gravity Co. Ltd	20260728	61.4	63	61	62	21400	62	up	up	correct
GRWG.US	GrowGeneration Corp	20260728	1.5	1.505	1.43	1.47	327538	1.47	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20260728	79.5	81.385	78.165	80.77	92117	80.77	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260728	63.01	69.275	62.62	68.82	997500	68.82	up	up	correct
GSIT.US	GSI Technology Inc	20260728	5.71	5.71	5.32	5.5	830000	5.5	down	down	correct
GSM.US	Ferroglobe PLC	20260728	3.31	3.36	3.24	3.36	1004800	3.36	up	up	correct
GSRDX.US	GSRDX	20260728	7.66	7.66	7.66	7.66	0	7.66
GSREX.US	GSREX	20260728	7.66	7.66	7.66	7.66	0	7.66
GSRHX.US	GSRHX	20260728	8.15	8.15	8.15	8.15	0	8.15
GSRJX.US	GSRJX	20260728	7.66	7.66	7.66	7.66	0	7.66
GSRQX.US	GSRQX	20260728	7.83	7.83	7.83	7.83	0	7.83
GT.US	The Goodyear Tire & Rubber Company	20260728	7.13	7.38	7.08	7.36	7293300	7.36	up	up	correct
GTBP.US	GT Biopharma Inc	20260728	0.34	0.34	0.313	0.317	468000	0.317	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20260728	0.54	0.54	0.511	0.528	26600	0.528	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20260728	1.42	1.43	1.38	1.42	34600	1.42
GTLB.US	GitLab Inc. Class A Common Stock	20260728	33.04	34.73	32.18	32.965	4009100	32.965	down	up	incorrect
GTX.US	Garrett Motion Inc	20260728	30.75	30.88	29.14	29.92	3779700	29.8312	down	down	correct
GURE.US	Gulf Resources Inc	20260728	3.41	3.42	3	3.19	3553	3.19	down	down	correct
GWRS.US	Global Water Resources Inc	20260728	7.41	7.68	7.375	7.47	72500	7.4483	up	down	incorrect
GYRO.US	Gyrodyne LLC	20260728	5.5	5.68	5.5	5.63	2300	5.63	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20260728	31.95	32.17	31.56	31.82	263300	31.5405	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260728	0.51	0.52	0.5	0.5	649800	0.5	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260728	0.0001	0.0001	0.0001	0.0001	100	0.0001
HALO.US	Halozyme Therapeutics Inc	20260728	82.7	84.44	82.36	83.45	2623600	83.45	up	up	correct
HAS.US	Hasbro Inc	20260728	92	96.44	91.4	96.34	4063200	95.6225	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260728	17.19	17.36	17.08	17.3	23349400	17.3	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260728	20.85	20.95	20.82	20.895	15100	20.5365	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260728	16.17	16.26	16.15	16.18	52800	16.18	up	up	correct
HBCP.US	Home Bancorp Inc	20260728	70.28	72.03	70.28	71.6	71506	71.2788	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260728	5.95	6.239	5.92	5.92	8997	5.92	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260728	20.4	20.87	20.025	20.71	731307	20.71	up	up	correct
HBT.US	HBT Financial Inc	20260728	35.4	36.45	34.8	36.16	158000	35.9085	up	down	incorrect
HCAT.US	Health Catalyst Inc	20260728	2.1	2.18	2.08	2.14	298505	2.14	up	down	incorrect
HCKT.US	The Hackett Group Inc	20260728	10.25	10.82	10.18	10.57	263800	10.57	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260728	11.04	11.24	11.04	11.2	27700	11.2	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260728	23.22	23.99	22.76	23.75	1048000	23.75	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260728	1.71	1.71	1.58	1.63	63100	1.63	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260728	2.64	2.817	2.56	2.585	40700	2.585	down	down	correct
HDSN.US	Hudson Technologies Inc	20260728	6.26	6.32	6.09	6.16	334700	6.16	down	down	correct
HELE.US	Helen of Troy Limited	20260728	28.8	29.65	28.61	28.85	363300	28.85	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260728	0.059	0.059	0.058	0.059	4700	0.059
HEPS.US	D	20260728	2.85	2.975	2.85	2.96	93900	2.96	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260728	22.99	22.99	22.99	22.99	318	22.99
HFFG.US	HF Foods Group Inc	20260728	1.54	1.66	1.54	1.57	208300	1.57	up	up	correct
HFWA.US	Heritage Financial Corporation	20260728	30.02	30.845	29.63	29.89	390075	29.6452	down	down	correct
HGBL.US	Heritage Global Inc	20260728	1.2	1.22	1.19	1.22	107200	1.22	up	up	correct
HIFS.US	Hingham Institution for Savings	20260728	278.88	289.51	278.71	288.37	29900	287.733	up	up	correct
HIHO.US	Highway Holdings Limited	20260728	1.1	1.11	0.98	1.09	189659	1.0405	down	down	correct
HIMX.US	Himax Technologies Inc	20260728	12.06	12.2	11.55	11.98	1893900	11.98	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260728	2.15	2.15	2.035	2.06	630976	2.06	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260728	2.85	2.88	2.71	2.84	15411400	2.84	down	down	correct
HLIT.US	Harmonic Inc	20260728	11.05	11.09	10.54	11.06	1456100	11.06	up	up	correct
HLMN.US	Hillman Solutions Corp	20260728	8.14	8.291	8.095	8.17	1162900	8.17	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260728	87.71	90.79	87.7	89.52	889700	89.52	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260728	9.77	9.97	9.77	9.97	2400	9.8207	up	up	correct
HNRG.US	Hallador Energy Company	20260728	14.98	14.98	14.42	14.61	636000	14.61	down	down	correct
HNST.US	The Honest Company Inc	20260728	3.84	3.92	3.81	3.82	959500	3.82	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260728	14.02	14.02	13.47	13.98	43800	13.98	down	down	correct
HON.US	Honeywell International Inc	20260728	249.8	252	246.09	247.05	2945300	246.3109	down	up	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260728	92.665	93.87	88.21	92.76	21666200	92.76	up	up	correct
HOPE.US	Hope Bancorp Inc	20260728	13.85	14.21	13.76	14.12	1095800	13.9815	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260728	0.446	0.46	0.43	0.449	302600	0.449	up	up	correct
HPK.US	HighPeak Energy Inc	20260728	6.69	6.825	6.36	6.425	394500	6.425	down	down	correct
HQI.US	HireQuest Inc	20260728	13.83	14.23	13.08	13.82	29300	13.768	down	down	correct
HQY.US	HealthEquity Inc	20260728	100	101.97	99.85	101.24	747500	101.24	up	down	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20260728	36.54	37.08	35.4	35.77	886100	35.77	down	down	correct
HROW.US	Harrow Health Inc	20260728	37.46	39.38	36.25	39.32	569628	39.32	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260728	0.4603	0.4964	0.45	0.4859	1683176	0.4859	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260728	4.3	4.34	4.23	4.32	460100	4.2683	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260728	1.67	1.71	1.61	1.69	128000	1.69	up	up	correct
HSIC.US	Henry Schein Inc	20260728	85.6	86.17	84.04	85.71	1411800	85.71	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260728	24.98	25.49	24.47	25.47	12266700	25.47	up	up	correct
HSTM.US	HealthStream Inc	20260728	28.3	28.87	28.16	28.85	173800	28.8151	up	up	correct
HTHT.US	Huazhu Group Limited	20260728	42.25	43.25	41.64	42.85	1373400	42.85	up	up	correct
HTLD.US	Heartland Express Inc	20260728	13.69	13.8	13.35	13.37	577800	13.37	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20260728	2.6	2.69	2.59	2.683	10200	2.683	up	up	correct
HUBG.US	Hub Group Inc	20260728	47.63	48.45	47.53	47.72	777700	47.72	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260728	0.7742	0.786	0.7538	0.7538	10565	0.7538	down	down	correct
HUIZ.US	Huize Holding Limited	20260728	1.21	1.24	1.21	1.24	6000	1.24	up	up	correct
HUMA.US	Humacyte Inc	20260728	0.669	0.68	0.63	0.631	2239000	0.631	down	down	correct
HUMAW.US	Humacyte Inc	20260728	0.0092	0.0092	0.008	0.009	63823	0.009	down	down	correct
HURC.US	Hurco Companies Inc	20260728	20.4	21.12	20.39	20.78	18700	20.78	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20260728	119.82	125.68	119.82	121.37	284800	121.37	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260728	100.69	103.04	91.6	101.14	4650500	101.14	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260728	38.5	39.31	38.25	38.9	16900	38.9	up	up	correct
HWC.US	Hancock Whitney Corporation	20260728	75.63	77.12	75.2	76.94	820600	76.94	up	up	correct
HWCPZ.US	HWCPZ	20260728	22.05	22.24	22.01	22.24	6000	21.8402	up	up	correct
HWKN.US	Hawkins Inc	20260728	142.04	144.46	141.37	143.02	129600	142.7966	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260728	0.66	0.68	0.66	0.665	6900	0.665	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260728	19.96	20.17	18.85	20.12	1658700	20.12	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260728	19.53	20.49	19.42	19.76	1166300	19.76	up	up	correct
IBCP.US	Independent Bank Corporation	20260728	37.86	38.8	37.84	38.67	171900	38.3886	up	up	correct
IBEX.US	IBEX Limited	20260728	34.95	36.67	34.95	35.87	73800	35.87	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260728	90.04	91.21	88.33	90.91	4928500	90.8282	up	up	correct
IBOC.US	International Bancshares Corporation	20260728	77	78.02	77	77.68	201900	76.9075	up	up	correct
IBRX.US	ImmunityBio Inc	20260728	6.93	6.99	6.65	6.97	11882100	6.97	up	up	correct
ICCC.US	ImmuCell Corporation	20260728	11.25	11.35	11.18	11.24	8700	11.24	down	down	correct
ICCM.US	Icecure Medical	20260728	2.93	2.945	2.71	2.79	45066	2.79	down	down	correct
ICFI.US	ICF International Inc	20260728	81.74	84.79	81.485	83.14	229895	83.14	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260728	72.47	73.36	65.54	68.1	1475700	68.1	down	down	correct
ICLR.US	ICON Public Limited Company	20260728	177.58	186.64	177.17	180.24	1790400	180.24	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260728	0.76	0.7844	0.76	0.7602	20367	0.7602	up	up	correct
ICUI.US	ICU Medical Inc	20260728	162.89	167.99	162.89	165.78	240200	165.78	up	up	correct
IDCC.US	InterDigital Inc	20260728	258.51	262.43	253.8	260.2	165200	260.2	up	up	correct
IDN.US	Intellicheck Inc	20260728	3.68	3.7254	3.62	3.64	106657	3.64	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260728	564.94	578.55	564.94	569.54	446200	569.54	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260728	36.77	36.98	35.55	36.16	655300	36.16	down	down	correct
IEP.US	Icahn Enterprises L.P	20260728	7.74	7.85	7.72	7.83	603400	7.3024	up	up	correct
IESC.US	IES Holdings Inc	20260728	586.99	587	534.47	543.49	384642	271.745	down	down	correct
IFBD.US	Infobird Co. Ltd	20260728	1.09	1.1301	1.09	1.11	4595	1.11	up	up	correct
IFMK.US	iFresh Inc	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260728	1.73	1.75	1.625	1.69	1201100	1.69	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260728	29	29.585	28.72	28.93	100100	28.8473	down	down	correct
IHRT.US	iHeartMedia Inc	20260728	3.6	3.6	3.39	3.55	885663	3.55	down	down	correct
III.US	Information Services Group Inc	20260728	4.02	4.2	4.02	4.15	185600	4.15	up	up	correct
IIIV.US	i3 Verticals Inc	20260728	20.91	21.79	20.795	21.46	303140	21.46	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260728	2.35	2.39	2.27	2.31	472000	2.31	down	down	correct
ILMN.US	Illumina Inc	20260728	190.66	194.99	187.67	192.98	2112700	192.98	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260728	9.11	9.175	8.965	9.05	225600	9.05	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260728	9.92	9.92	9.92	9.92	0	9.92
IMCC.US	IM Cannabis Corp	20260728	0.0035	0.0036	0.0033	0.0036	546900	0.109	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20260728	33.77	34.155	33.13	33.51	207249	33.51	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260728	89.38	91.2	89.11	89.97	153158	89.97	up	down	incorrect
IMMP.US	Immutep Limited	20260728	0.38	0.4001	0.3707	0.3867	111968	0.3867	up	up	correct
IMMR.US	Immersion Corporation	20260728	7.72	8.05	7.57	7.66	1565100	7.66	down	down	correct
IMNM.US	Immunome Inc	20260728	22.65	23.72	22.32	23.22	861700	23.22	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20260728	50.1	51.01	48.4	49.64	163339	49.64	down	down	correct
IMRA.US	IMARA Inc	20260728	14.47	14.49	14.46	14.49	902	14.49	up	up	correct
IMRN.US	Immuron Limited	20260728	1.09	1.11	1.064	1.095	6900	1.095	up	up	correct
IMRX.US	Immuneering Corporation	20260728	4.36	4.36	4.08	4.24	712600	4.24	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260728	0.431	0.471	0.43	0.45	16300	0.45	up	up	correct
IMTX.US	Immatics N.V	20260728	8.56	8.75	8.17	8.735	535000	8.735	up	up	correct
IMUX.US	Immunic Inc	20260728	13.73	13.795	12.727	13.34	103300	13.34	down	down	correct
IMVT.US	Immunovant Inc	20260728	40.09	40.28	38.58	38.9	897600	38.9	down	down	correct
IMXI.US	International Money Express Inc	20260728	12.92	13.5	12.79	13.21	294400	13.21	up	down	incorrect
INAB.US	IN8bio Inc. Common Stock	20260728	1.179	1.179	1.1	1.11	81700	1.11	down	down	correct
INBK.US	First Internet Bancorp	20260728	26.43	27.22	26.31	27.04	23600	27.04	up	down	incorrect
INBKZ.US	INBKZ	20260728	25.14	25.16	25.14	25.16	2400	24.6602	up	up	correct
INBX.US	Inhibrx Inc	20260728	82.36	84.1	78.065	79.68	185900	79.68	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260728	0.1856	0.188	0.1796	0.184	18900	0.92	down	down	correct
INCY.US	Incyte Corporation	20260728	119	132.6	118.65	129.93	5920800	129.93	up	up	correct
INDB.US	Independent Bank Corp	20260728	85.3	86.88	85.21	86.14	340700	86.14	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260728	3.29	3.32	3.06	3.21	5578600	3.21	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260728	2.01	2.04	1.635	1.73	160000	1.73	down	down	correct
INGN.US	Inogen Inc	20260728	6.33	6.548	6.33	6.42	134800	6.42	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260728	10.82	10.82	10.357	10.54	6800	10.54	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260728	1.62	1.725	1.61	1.67	140500	1.67	up	up	correct
INMB.US	INmune Bio Inc	20260728	1.74	1.771	1.66	1.71	130863	1.71	down	up	incorrect
INMD.US	InMode Ltd	20260728	15.27	15.6	15.27	15.47	584100	15.47	up	down	incorrect
INN.US	PF	20260728	17.25	17.3	17.2401	17.29	55652	16.9272	up	down	incorrect
INNV.US	InnovAge Holding Corp	20260728	11.62	11.92	11.35	11.81	295500	11.81	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260728	0.98	1.03	0.95	1.03	1031400	1.03	up	down	incorrect
INOD.US	Innodata Inc	20260728	57.93	59.45	55.42	57.56	795300	57.56	down	down	correct
INOV.US	Inovalon Holdings Inc	20260728	36.45	36.855	36.45	36.8398	2807	36.8398	up	up	correct
INSE.US	Inspired Entertainment Inc	20260728	7.13	7.28	6.9	7.04	194900	7.04	down	up	incorrect
INSG.US	Inseego Corp	20260728	6.89	6.89	6.51	6.82	338000	6.82	down	down	correct
INSM.US	Insmed Incorporated	20260728	104.73	105.76	103.18	104.13	1945500	104.13	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260728	30.02	31.37	29.805	30.6	795800	30.6	up	up	correct
INTC.US	Intel Corporation	20260728	86.62	88.28	83.1	86.3	154346700	86.3	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260728	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260728	31.78	31.78	27.87	28.91	20900	28.91	down	down	correct
INTU.US	Intuit Inc	20260728	305.73	319.99	305.73	312.99	5763200	312.99	up	down	incorrect
INTZ.US	Intrusion Inc	20260728	0.737	0.78	0.72	0.777	270340	0.777	up	up	correct
INVA.US	Innoviva Inc	20260728	21.5	21.95	21.5	21.81	605800	21.81	up	up	correct
INVE.US	Identiv Inc	20260728	2.69	2.74	2.63	2.67	144300	2.67	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260728	0.47	0.47	0.41	0.449	19728000	0.449	down	up	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20260728	56.56	56.56	54	55.3	2805274	55.3	down	down	correct
IOSP.US	Innospec Inc	20260728	86.38	87.69	85.66	85.9	133900	85.9	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260728	4.98	4.98	4.64	4.7	13434500	4.7	down	down	correct
IPAR.US	Inter Parfums Inc	20260728	127.2	129.29	126	127.67	270500	127.67	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20260728	0.36	0.3999	0.3505	0.3505	24857	0.3505	down	down	correct
IPGP.US	IPG Photonics Corporation	20260728	86.84	87.2	81.24	84.02	417200	84.02	down	down	correct
IPHA.US	Innate Pharma S.A	20260728	1.78	1.91	1.68	1.68	5200	1.68	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260728	2.09	2.097	1.97	2.05	857900	2.05	down	down	correct
IPW.US	iPower Inc.	20260728	0.0661	0.0722	0.0646	0.07	271600	0.63	up	up	correct
IPWR.US	Ideal Power Inc	20260728	3.84	3.84	3.561	3.76	126300	3.76	down	down	correct
IQ.US	iQIYI Inc	20260728	1.21	1.27	1.21	1.25	6229600	1.25	up	down	incorrect
IRDM.US	Iridium Communications Inc	20260728	45.71	45.79	44.21	45.44	2471300	45.44	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20260728	35.015	35.09	32.54	33.93	47608800	33.93	down	down	correct
IRIX.US	IRIDEX Corporation	20260728	0.8889	0.8889	0.8702	0.8811	9291	0.8811	down	down	correct
IRMD.US	IRadimed Corporation	20260728	96.08	96.77	93.55	94.83	113775	94.6124	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260728	113.83	118.33	113.83	117.37	492600	117.37	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260728	3.9	3.97	3.76	3.8	1821245	3.8	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260728	2.03	2.03	1.805	1.89	65400	1.89	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260728	365.5	374.7	360.48	361.8	4086300	361.8	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260728	19.19	19.25	18.61	19.16	528200	19.16	down	down	correct
ISTR.US	Investar Holding Corporation	20260728	30.19	30.745	30.12	30.14	242800	30.14	down	down	correct
ITIC.US	Investors Title Company	20260728	291.55	291.55	289.75	290.71	15100	290.2558	down	down	correct
ITRI.US	Itron Inc	20260728	91.75	108.2	91.2	107.02	6630900	107.02	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260728	54.97	55.33	54.07	54.73	207577	54.73	down	up	incorrect
IVA.US	Inventiva S.A	20260728	4.58	4.66	4.52	4.64	925900	4.64	up	down	incorrect
IZEA.US	IZEA Worldwide Inc	20260728	3.33	3.473	3.33	3.45	26200	3.45	up	down	incorrect
JACK.US	Jack in the Box Inc	20260728	15.78	16.47	15.78	16.16	721000	16.16	up	down	incorrect
JAGX.US	Jaguar Health Inc	20260728	0.97	1.03	0.952	0.964	77000	0.964	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260728	25.96	26.75	25.55	26.63	146900	26.3699	up	down	incorrect
JAN.US	JanOne Inc	20260728	32	32.83	31.53	31.65	1391800	31.5992	down	up	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20260728	15.64	15.71	14.57	15	684800	15	down	up	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20260728	259.73	261.295	255.79	256.92	945212	256.92	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260728	281.13	281.98	276.37	277.62	1176000	277.1525	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260728	5.63	6.2	5.28	6	86642600	6	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260728	85.02	87.16	84.27	84.62	113700	83.6933	down	down	correct
JD.US	JD.com Inc	20260728	31.62	32.19	31.57	31.79	12837100	31.79	up	up	correct
JFIN.US	Jiayin Group Inc	20260728	2.13	2.21	2.13	2.19	14100	2.19	up	up	correct
JFU.US	9F Inc	20260728	2	2	2	2	0	2
JG.US	Aurora Mobile Limited	20260728	4.83	5.7002	4.83	5.18	14275	5.18	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260728	78.7	81.7	78.7	79.52	205500	79.52	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260728	155.04	158.95	154.855	157.43	896144	157.43	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260728	47.93	48.3	46.98	47.7	27200	47.7	down	up	incorrect
JPM.US	PM	20260728	17	17.1	16.97	17.07	214983	16.8096	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260728	4.58	4.61	4.4	4.53	86700	4.4873	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260728	4.76	4.84	4.75	4.795	190800	4.795	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260728	17.43	17.67	17.42	17.57	12900	17.57	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260728	0.67	0.67	0.6	0.633	531000	0.633	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260728	0.0092	0.0121	0.0092	0.0121	3423	0.0121	up	up	correct
JVA.US	Coffee Holding Co. Inc	20260728	3.4019	3.45	3.38	3.4	34283	3.4	down	down	correct
JWEL.US	Jowell Global Ltd	20260728	1.86	1.86	1.86	1.86	400	1.86
JYNT.US	The Joint Corp	20260728	8.54	8.73	8.3	8.63	54900	8.63	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260728	1.36	1.37	1.26	1.33	431600	1.33	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260728	0.68	0.6884	0.615	0.6602	46087	0.6602	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260728	158.95	163.5	158	162.16	327800	162.16	up	up	correct
KARO.US	Karooooo Ltd	20260728	63.59	65.26	63.29	63.96	127608	63.96	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260728	0.0231	0.0231	0.0207	0.0207	213	0.0207	down	down	correct
KBNT.US	Kubient Inc	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260728	9.76	10.15	9.75	10.11	1150600	10.11	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260728	30.83	31.71	30.77	31.08	15073300	31.08	up	down	incorrect
KE.US	Kimball Electronics Inc	20260728	24.66	24.89	24.01	24.66	198106	24.66
KELYA.US	Kelly Services Inc	20260728	15.91	16.37	15.84	16.15	328800	16.0766	up	up	correct
KELYB.US	Kelly Services Inc	20260728	23.19	23.19	23.19	23.19	700	23.1109
KEQU.US	Kewaunee Scientific Corporation	20260728	35.84	35.84	35.55	35.55	2800	35.55	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260728	5.31	5.3584	5.3	5.3584	1176	5.3151	up	up	correct
KFRC.US	Kforce Inc	20260728	56.58	59.99	56.28	58.49	502200	58.49	up	up	correct
KHC.US	The Kraft Heinz Company	20260728	26.72	27.66	26.62	27.3	20671500	27.3	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260728	20.04	20.49	19.7	19.84	151700	19.84	down	up	incorrect
KINS.US	Kingstone Companies Inc	20260728	19.75	20.39	19.6625	20.19	70815	20.1268	up	up	correct
KLAC.US	KLA Corporation	20260728	193.265	195.99	186.75	190.8	17199189	190.5846	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260728	93.65	93.65	87.01	90.93	1172100	90.93	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20260728	1.46	1.48	1.43	1.44	259600	1.44	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260728	2.15	2.21	2	2.03	110700	2.03	down	down	correct
KMDA.US	Kamada Ltd	20260728	6.91	7.07	6.89	7.06	78400	6.9168	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260728	0.62	0.65	0.62	0.63	22000	0.63	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260728	70.06	81.967	67.35	79.44	2874200	79.44	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260728	366.72	380.205	366.39	370.26	429400	370.0176	up	up	correct
KOD.US	Kodiak Sciences Inc	20260728	42.08	42.59	38.86	40.29	754800	40.29	down	down	correct
KOPN.US	Kopin Corporation	20260728	3.53	3.55	3.35	3.53	4278000	3.53
KOSS.US	Koss Corporation	20260728	3.69	3.8	3.66	3.72	15500	3.72	up	up	correct
KPLT.US	Katapult Holdings Inc	20260728	6.82	6.89	6.41	6.69	12200	6.69	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260728	2.52	2.58	2.5	2.57	13100	2.57	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260728	7.1	7.14	6.75	7.09	531300	7.09	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20260728	21.96	22.2125	21.96	22.2125	0	22.2125	up	up	correct
KRKR.US	36Kr Holdings Inc	20260728	2.7	2.91	2.7	2.78	6100	2.78	up	up	correct
KRMD.US	Repro Med Systems Inc	20260728	4.11	4.15	4	4.01	135900	4.01	down	down	correct
KRNT.US	Kornit Digital Ltd	20260728	15.32	15.44	15.06	15.28	204100	15.28	down	up	incorrect
KRNY.US	Kearny Financial Corp	20260728	9.49	9.76	9.49	9.65	886000	9.5386	up	up	correct
KROS.US	Keros Therapeutics Inc	20260728	10.26	10.42	9.83	10.07	163300	10.07	down	down	correct
KRT.US	Karat Packaging Inc	20260728	41.28	42.09	41.01	41.68	193400	41.2682	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260728	46.98	48.685	45.92	48	196400	48	up	up	correct
KRYS.US	Krystal Biotech Inc	20260728	355.76	364.95	350.1	364.23	420200	364.23	up	up	correct
KTCC.US	Key Tronic Corporation	20260728	3.85	4	3.85	4	2700	4	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260728	48.93	49	46.44	48.64	2494700	48.64	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20260728	0.446	0.456	0.433	0.45	232500	0.45	up	down	incorrect
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260728	0.0095	0.0095	0.0094	0.0094	302	0.0094	down	down	correct
KURA.US	Kura Oncology Inc	20260728	10.13	10.15	9.235	9.31	1482977	9.31	down	down	correct
KVHI.US	KVH Industries Inc	20260728	9.15	9.33	8.82	8.84	220100	8.84	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260728	5.36	5.5	5.3	5.4	4500	5.4	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260728	108.775	110.36	105.45	106.16	679800	106.16	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260728	12.25	12.85	11.48	12.69	201400	12.69	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260728	0.125	0.1275	0.125	0.125	217491	0.125
LAKE.US	Lakeland Industries Inc	20260728	10.77	11.07	10.71	10.73	60500	10.73	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260728	161	163.33	158.79	162.21	818600	162.21	up	up	correct
LAND.US	Gladstone Land Corporation	20260728	8.56	8.66	8.47	8.48	432100	8.4316	down	down	correct
LANDO.US	Gladstone Land Corporation	20260728	21.27	21.637	21.27	21.6	25800	21.4753	up	up	correct
LARAX.US	LARAX	20260728	8.09	8.09	8.09	8.09	0	8.0251
LARK.US	Landmark Bancorp Inc	20260728	32	32.36	31.69	32.02	14900	31.8115	up	up	correct
LASR.US	nLIGHT Inc	20260728	65.34	65.34	60.05	63.3	1212200	63.3	down	down	correct
LAUR.US	Laureate Education Inc	20260728	36.23	37.79	36.22	37.72	782800	37.72	up	up	correct
LAZR.US	Luminar Technologies Inc	20260728	37	37	33.5	35.01	111012	35.01	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260728	31.21	33.17	31.21	32.86	208118	32.86	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260728	30.845	30.845	30.845	30.845	0	30.845
LBRDP.US	Liberty Broadband Corporation	20260728	21.56	21.79	21.415	21.5	6400	21.5	down	down	correct
LBTYA.US	Liberty Global plc	20260728	9.92	10.3	9.76	10.22	3533685	10.22	up	up	correct
LBTYB.US	Liberty Global plc	20260728	13.2	13.3	11.7	12.4	3400	12.4	down	down	correct
LBTYK.US	Liberty Global plc	20260728	9.65	10	9.575	9.97	1531585	9.97	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260728	32.71	32.95	32.64	32.9	40600	32.9	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260728	6.43	8.5	6.215	7.9	39842300	7.9	up	up	correct
LCNB.US	LCNB Corp	20260728	20.3	21.32	20.26	20.98	89400	20.7412	up	up	correct
LCRDX.US	LCRDX	20260728	8.09	8.09	8.09	8.09	0	8.0201
LCRUX.US	LCRUX	20260728	8.09	8.09	8.09	8.09	0	7.9711
LCUT.US	Lifetime Brands Inc	20260728	8.93	9	8.5	8.73	82700	8.6858	down	up	incorrect
LE.US	Lands' End Inc	20260728	12.38	12.77	12.38	12.65	209800	12.65	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260728	258.8	267.9	258.43	267.25	738400	267.25	up	up	correct
LEDS.US	SemiLEDs Corporation	20260728	1.88	1.93	1.78	1.88	54893	1.88
LEE.US	Lee Enterprises Incorporated	20260728	7.595	8	7.58	7.94	39267	7.94	up	up	correct
LEGH.US	Legacy Housing Corporation	20260728	26.97	27.63	26.37	26.87	303400	26.87	down	down	correct
LEGN.US	Legend Biotech Corporation	20260728	19.14	19.43	18.66	19.04	3992800	19.04	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260728	92.39	92.39	92.39	92.39	0	92.39
LESL.US	Leslie's Inc	20260728	1.17	1.21	1.03	1.05	611087	1.05	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260728	0.523	0.557	0.523	0.54	3020	8.1	up	up	correct
LFMD.US	LifeMD Inc	20260728	3.87	3.91	3.63	3.84	939200	3.84	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260728	23.359	23.5	23.359	23.459	1900	23.459	up	down	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20260728	10.98	11.25	10.685	11.24	2114400	11.24	up	up	correct
LFUS.US	Littelfuse Inc	20260728	393	393.05	379.33	392.05	1101300	391.294	down	down	correct
LFVN.US	LifeVantage Corporation	20260728	6.32	6.45	6.24	6.43	77800	6.3792	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260728	0.999	1.86	0.95	1.08	19002600	1.08	up	up	correct
LGIH.US	LGI Homes Inc	20260728	60.92	62.8	60.92	61.4	221500	61.4	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260728	301.28	301.29	293.53	296.28	353500	296.28	down	down	correct
LGO.US	Largo Resources Ltd	20260728	0.6	0.62	0.58	0.6	453700	0.6
LGVN.US	Longeveron Inc	20260728	0.601	0.63	0.5974	0.6013	7243	6.013	up	up	correct
LI.US	Li Auto Inc	20260728	12.79	13.45	12.76	13.21	5556500	13.21	up	up	correct
LIDR.US	Aeye Inc	20260728	1.1	1.1	1.048	1.07	1245418	1.07	down	down	correct
LIDRW.US	AEye Inc	20260728	0.0169	0.0173	0.0168	0.0173	6605	0.0173	up	up	correct
LIFE.US	aTyr Pharma Inc	20260728	17.93	19.31	17.57	18.8	1141500	18.8	up	up	correct
LILA.US	Liberty Latin America Ltd	20260728	7.84	8.51	7.77	8.305	990200	8.305	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260728	7.73	8.415	7.73	8.18	1702200	8.18	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260728	41	42.1	39.99	42.06	314100	42.06	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260728	28.32	29.77	28.02	29.74	1006600	29.74	up	up	correct
LINK.US	Interlink Electronics Inc	20260728	4.6	4.84	4.27	4.399	12900	4.399	down	down	correct
LIQT.US	LiqTech International Inc	20260728	0.68	0.68	0.63	0.65	65400	0.65	down	down	correct
LITE.US	Lumentum Holdings Inc	20260728	677.55	678.99	602.28	651.93	5642300	651.93	down	down	correct
LIVE.US	Live Ventures Incorporated	20260728	10.19	10.6	9.21	9.57	10600	9.57	down	down	correct
LIVN.US	LivaNova PLC	20260728	81.31	82.639	81.25	82.09	536800	82.09	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260728	4.38	4.68	4.2	4.43	366100	4.43	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260728	63.85	64.55	62.86	63.7	185400	63.7	down	down	correct
LKQ.US	LKQ Corporation	20260728	26.75	27.28	26.53	26.56	2045869	26.2519	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260728	100.45	104.32	99.59	102.3	317900	101.9951	up	down	incorrect
LMB.US	Limbach Holdings Inc	20260728	73.99	73.99	69.885	72.49	184638	72.49	down	up	incorrect
LMFA.US	LM Funding America Inc	20260728	1.95	2.05	1.8601	1.96	132906	1.96	up	down	incorrect
LMNR.US	Limoneira Company	20260728	13.53	13.95	13.42	13.5	51600	13.5	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20260728	0.085	0.085	0.085	0.085	49916	0.085
LNSR.US	LENSAR Inc	20260728	5.31	5.42	5.31	5.35	28482	5.35	up	up	correct
LNT.US	Alliant Energy Corporation	20260728	74.85	75.31	73.79	73.79	2099000	73.2331	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260728	102.96	105	100.676	102.64	1713500	102.64	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260728	3.99	4.18	3.975	4.17	95729	4.17	up	up	correct
LOB.US	Live Oak Bancshares Inc	20260728	42.62	42.945	42.01	42.92	206621	42.8873	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260728	16.34	16.5	16.3	16.31	141700	16.31	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260728	9.28	9.45	9.28	9.45	67400	9.45	up	up	correct
LOGI.US	Logitech International S.A	20260728	106.52	111.92	106.12	111.66	2631800	111.66	up	up	correct
LOOP.US	Loop Industries Inc	20260728	0.732	0.774	0.72	0.735	209600	0.735	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260728	146.11	151.68	144.96	150.45	392000	150.45	up	up	correct
LOVE.US	The Lovesac Company	20260728	17.13	17.7	16.91	16.97	180900	16.97	down	down	correct
LPCN.US	Lipocine Inc	20260728	2.27	2.27	2.12	2.14	32100	2.14	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20260728	332.72	342.61	326.9425	342.4	1050319	342.1261	up	up	correct
LPRO.US	Open Lending Corporation	20260728	3.14	3.15	3.14	3.15	767700	3.15	up	up	correct
LPSN.US	LivePerson Inc	20260728	1.69	1.88	1.66	1.86	114600	1.86	up	up	correct
LPTH.US	LightPath Technologies Inc	20260728	10.7	10.7	9.65	10.37	3975500	10.37	down	down	correct
LQDA.US	Liquidia Corporation	20260728	85.55	87.2	83.01	86.82	1167100	86.82	up	down	incorrect
LQDT.US	Liquidity Services Inc	20260728	39.39	39.77	39.13	39.33	185000	39.33	down	up	incorrect
LRCX.US	Lam Research Corporation	20260728	275.17	277.3	258.53	269.61	16097700	269.61	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20260728	3.84	3.86	3.68	3.83	1778900	3.83	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260728	17.2	17.2	17.09	17.11	3800	17.0203	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260728	116.45	121.08	114.43	120.06	3187100	120.06	up	up	correct
LSTR.US	Landstar System Inc	20260728	189.99	191.48	184.87	185.32	553000	184.8983	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260728	12	12	12	12	0	12
LTBR.US	Lightbridge Corporation	20260728	7.96	8.27	7.7	7.9	1046600	7.9	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20260728	11.04	11.04	11.04	11.04	0	11.04
LTCH.US	Latch Inc	20260728	0.15	0.18	0.15	0.18	1500	0.18	up	up	correct
LTIFX.US	LTIFX	20260728	12.19	12.19	12.19	12.19	0	12.19
LTRN.US	Lantern Pharma Inc	20260728	2.79	2.865	2.6	2.6	65300	2.6	down	down	correct
LTRX.US	Lantronix Inc	20260728	5.35	5.38	5.1	5.33	653961	5.33	down	up	incorrect
LTRYW.US	Lottery Com	20260728	0.01	0.01	0.0082	0.0097	469633	0.0097	down	up	incorrect
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260728	0.9168	0.9353	0.9011	0.9144	812628	0.9144	down	down	correct
LULU.US	Lululemon Athletica Inc	20260728	119	121.88	118.48	120.32	2883700	120.32	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260728	1.25	1.25	1.24	1.25	746	1.25
LUNG.US	Pulmonx Corporation	20260728	1.23	1.305	1.22	1.25	246300	1.25	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260728	18.26	18.66	17.045	17.56	7700	17.56	down	down	correct
LVO.US	LiveOne Inc	20260728	4.7	4.89	4.62	4.78	37700	4.78	up	up	correct
LWAY.US	Lifeway Foods Inc	20260728	30.83	31.11	30.49	30.77	62300	30.77	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260728	5.83	5.83	5.34	5.76	3271200	5.76	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260728	1.46	1.475	1.42	1.45	4973700	1.45	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260728	1.45	1.57	1.45	1.53	22200	1.53	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260728	2.24	2.35	2.17	2.34	2678800	2.34	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260728	12.94	13.05	12.56	12.99	157100	12.99	up	up	correct
LYFT.US	Lyft Inc	20260728	15.125	15.46	15.005	15.45	8917500	15.45	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260728	0.5	0.5	0.5	0.5	0	0.5
LYTS.US	LSI Industries Inc	20260728	23.34	24.05	22.85	23.97	245148	23.9092	up	up	correct
LZ.US	LegalZoom.com Inc	20260728	7.74	8.23	7.72	8.08	2415800	8.08	up	up	correct
MANH.US	Manhattan Associates Inc	20260728	162.56	170.89	162.56	168.17	976900	168.17	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260728	2.36	2.36	2.36	2.36	0	2.36
MAQCU.US	Maquia Capital Acquisition Corporation	20260728	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260728	382.64	384.23	374.55	383.52	1804600	382.7422	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20260728	11.29	11.53	10.67	11.38	62210200	11.38	up	up	correct
MARK.US	Remark Holdings Inc	20260728	0.001	0.001	0.001	0.001	26881	0.001
MARPS.US	Marine Petroleum Trust	20260728	4.59	4.8	4.59	4.59	2200	4.494
MASS.US	908 Devices Inc	20260728	7.13	7.24	6.9	7.03	146000	7.03	down	down	correct
MAT.US	Mattel Inc	20260728	14.89	15.5	14.87	15.44	4201100	15.44	up	up	correct
MATW.US	Matthews International Corporation	20260728	28.43	29.14	28.43	28.85	227000	28.5396	up	up	correct
MAYS.US	J.W. Mays Inc	20260728	39.05	39.05	39.05	39.05	404	39.05
MBIN.US	Merchants Bancorp	20260728	48.67	49.405	47.98	48.77	117200	48.77	up	down	incorrect
MBINN.US	Merchants Bancorp	20260728	19.98	20.2	19.98	20.11	4100	20.11	up	up	correct
MBIO.US	Mustang Bio Inc	20260728	0.557	0.66	0.557	0.631	79100	0.631	up	up	correct
MBOT.US	Microbot Medical Inc	20260728	1.73	1.746	1.66	1.68	721254	1.68	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260728	2.15	2.21	2.14	2.19	105600	2.19	up	up	correct
MBUU.US	Malibu Boats Inc	20260728	28.53	29.4	28.43	28.46	166900	28.46	down	up	incorrect
MBWM.US	Mercantile Bank Corporation	20260728	59.04	60.74	58.5	60.33	138397	60.33	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260728	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260728	34.9	36.18	34.32	35.81	116500	35.52	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260728	25	25.5	24.855	25.06	148900	25.06	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260728	76.24	77.61	74.88	75.71	13879800	75.2572	down	up	incorrect
MCHX.US	Marchex Inc	20260728	1.84	1.85	1.78	1.79	10800	1.79	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260728	4.84	5.01	4.59	4.8	63400	4.8	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260728	123.01	124.29	122.04	122.79	92500	122.4842	down	up	incorrect
MDB.US	MongoDB Inc	20260728	309.51	314.01	295.37	310.62	969900	310.62	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260728	551.5	561.15	532.96	538.8	218800	538.8	down	down	correct
MDIA.US	MediaCo Holding Inc	20260728	0.98	1.02	0.965	0.97	13400	0.97	down	down	correct
MDLZ.US	Mondelez International Inc	20260728	62.04	63.54	61.95	62.48	14511100	62.48	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260728	11.3	11.3	11.3	11.3	189	11.3
MDRX.US	Allscripts Healthcare Solutions Inc	20260728	4.95	4.95	4.95	4.95	230	4.95
MDWD.US	MediWound Ltd	20260728	14.47	14.873	14.4	14.62	46100	14.62	up	up	correct
MDXG.US	MiMedx Group Inc	20260728	4.3	4.45	4.26	4.36	1119400	4.36	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260728	0.414	0.427	0.411	0.411	130000	0.411	down	down	correct
MEDP.US	Medpace Holdings Inc	20260728	589.74	601	570.61	570.97	744100	570.97	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20260728	3.18	3.88	3.04	3.55	91890	3.55	up	up	correct
MELI.US	MercadoLibre Inc	20260728	1839.14	1886	1839.14	1862.52	409177	1862.52	up	down	incorrect
MEOH.US	Methanex Corporation	20260728	53.87	55.02	53.17	53.2	1878700	53.2	down	up	incorrect
MERC.US	Mercer International Inc	20260728	0.69	0.7	0.66	0.68	189600	0.68	down	up	incorrect
MESO.US	Mesoblast Limited	20260728	14.66	14.66	14.05	14.45	209600	14.45	down	down	correct
METC.US	Ramaco Resources Inc	20260728	10.1	10.1	9.45	9.75	1783000	9.75	down	down	correct
MFIN.US	Medallion Financial Corp	20260728	9.87	10.06	9.865	9.92	21417	9.799	up	up	correct
MGEE.US	MGE Energy Inc	20260728	82.59	83.72	81.9	81.99	275380	81.4536	down	down	correct
MGNI.US	Magnite Inc	20260728	19.38	19.87	19.04	19.7	1741600	19.7	up	up	correct
MGNX.US	MacroGenics Inc	20260728	4.01	4.06	3.68	3.85	874968	3.85	down	down	correct
MGPI.US	MGP Ingredients Inc	20260728	18.34	19.14	18.34	18.71	149400	18.5863	up	up	correct
MGRC.US	McGrath RentCorp	20260728	120.09	121.69	118.59	119.98	326200	119.98	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260728	12.31	12.37	11.77	11.82	460800	11.82	down	down	correct
MGYR.US	Magyar Bancorp Inc	20260728	18.2	18.99	18.2	18.99	2941	18.8907	up	up	correct
MIDD.US	The Middleby Corporation	20260728	136.15	138.74	134.05	135.09	547400	135.09	down	up	incorrect
MIND.US	MIND Technology Inc	20260728	5.34	5.37	4.85	5.04	153300	5.04	down	up	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20260728	114.05	115.92	110.89	112.23	437900	112.23	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260728	1.13	1.13	1.03	1.07	2592000	1.07	down	down	correct
MITK.US	Mitek Systems Inc	20260728	17.14	17.35	16.28	16.78	693900	16.78	down	down	correct
MKSI.US	MKS Instruments Inc	20260728	296.31	296.91	277.01	285.31	1987900	285.0449	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260728	20.61	20.61	20.32	20.49	3900	20.0167	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260728	118.53	122.31	118.53	122.05	446400	121.4644	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260728	97.77	101.68	97.77	101.1	112600	100.9747	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260728	5.67	5.68	5.56	5.64	1204200	5.64	down	down	correct
MLKN.US	MillerKnoll Inc	20260728	22.8	23.77	22.8	23.6	799400	23.4116	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260728	2.48	2.52	2.38	2.38	1800	2.3753	down	up	incorrect
MMSI.US	Merit Medical Systems Inc	20260728	77.23	78.71	76.56	78.29	840300	78.29	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20260728	52.67	54.1	52.11	53.72	574700	53.72	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20260728	1.07	1.07	0.99	1.04	32673	1.04	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20260728	83.625	89.34	83.57	87.09	1493300	87.09	up	down	incorrect
MNKD.US	MannKind Corporation	20260728	3.98	4	3.84	3.91	3657100	3.91	down	up	incorrect
MNOV.US	MediciNova Inc	20260728	1.38	1.38	1.31	1.33	58000	1.33	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20260728	109.96	110.93	104.97	109.09	529000	109.09	down	up	incorrect
MNRO.US	Monro Inc	20260728	17.01	17.4	16.9	17.2	975800	16.8255	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260728	23.43	23.6	22.915	23.46	19460	23.3597	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260728	25.02	25.02	25.02	25.02	0	25.02
MNST.US	Monster Beverage Corporation	20260728	97.46	99.17	97.02	97.74	14109574	48.87	up	up	correct
MNTK.US	Montauk Renewables Inc	20260728	1.88	1.93	1.64	1.82	283600	1.82	down	down	correct
MNTS.US	Momentus Inc	20260728	4.63	4.75	4.42	4.53	692000	4.53	down	down	correct
MNTSW.US	Momentus Inc	20260728	0.005	0.0114	0.005	0.011	49671	0.011	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260728	3.925	3.925	3.83	3.83	400	3.83	down	down	correct
MOMO.US	Momo Inc	20260728	5.88	5.955	5.845	5.88	508300	5.88
MORN.US	Morningstar Inc	20260728	184.98	195.82	184.77	194.12	587800	194.12	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260728	12.35	12.39	11.1	11.13	52100	11.13	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260728	13.96	15.1098	13.92	14.11	84076	14.11	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260728	38.02	39.15	37.001	38.35	225834	38.1199	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260728	1283.77	1313.74	1253.7	1282.01	1007000	1282.01	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260728	17.85	18.27	17.794	18.07	674700	18.07	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260728	2.26	2.26	2.05	2.1	35300	2.1	down	down	correct
MRAM.US	Everspin Technologies Inc	20260728	14.395	14.4	13.26	13.97	1028200	13.97	down	down	correct
MRBK.US	Meridian Corporation	20260728	20.15	20.555	20.01	20.31	303700	20.1657	up	up	correct
MRCY.US	Mercury Systems Inc	20260728	103.45	103.69	97.8	99.38	513900	99.38	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260728	0.297	0.322	0.293	0.309	1724900	0.309	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260728	1.22	1.22	1.18	1.18	20200	1.18	down	down	correct
MRLN.US	Marlin Business Services Corp	20260728	3.73	3.73	3.3	3.56	1246600	3.56	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260728	0.94	0.94	0.92	0.92	3300	0.92	down	down	correct
MRNA.US	Moderna Inc	20260728	54.831	55.85	53.345	55.805	5553600	55.805	up	up	correct
MRTN.US	Marten Transport Ltd	20260728	15.42	15.56	15.22	15.26	756600	15.26	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260728	6.74	7.02	6.736	6.86	2412800	6.86	up	up	correct
MRVL.US	Marvell Technology Inc	20260728	180	181.48	167.32	174.47	29188500	174.47	down	down	correct
MS.US	PO	20260728	16.57	16.66	16.51	16.56	79551	16.56	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260728	33.22	34.355	33	34.1	324900	33.7654	up	up	correct
MSEX.US	Middlesex Water Company	20260728	56.77	58.87	56.77	57.86	89800	57.5053	up	up	correct
MSFT.US	Microsoft Corporation	20260728	393.16	400.32	391.3	393.35	32367500	392.6109	up	up	correct
MSGM.US	Motorsport Games Inc	20260728	4.45	4.57	4.23	4.34	14600	4.34	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260728	95.47	98.37	93.12	96.16	13353300	96.16	up	up	correct
MTC.US	Mmtec Inc	20260728	2.9	3.375	2.9	3.29	37200	3.29	up	up	correct
MTCH.US	Match Group Inc	20260728	39.25	39.65	39.175	39.28	1933300	39.28	up	up	correct
MTEX.US	Mannatech Incorporated	20260728	4.68	4.81	4.5	4.62	7600	4.62	down	down	correct
MTLS.US	Materialise NV	20260728	6.47	6.53	6.33	6.44	55600	6.44	down	down	correct
MTRX.US	Matrix Service Company	20260728	12.45	12.45	11.47	11.53	213900	11.53	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260728	250.53	253.24	244.22	249.23	1512700	249.23	down	down	correct
MU.US	Micron Technology Inc	20260728	839.61	848.36	789.09	820.53	61039300	820.53	down	down	correct
MVBF.US	MVB Financial Corp	20260728	29.48	30.24	29.48	29.78	32400	29.6128	up	down	incorrect
MVIS.US	MicroVision Inc	20260728	0.26	0.26	0.24	0.25	294180	3.75	down	up	incorrect
MVST.US	Microvast Holdings Inc	20260728	0.7814	0.7912	0.7442	0.7691	4099598	0.7691	down	up	incorrect
MXCT.US	MaxCyte Inc.	20260728	1.01	1.07	0.98	1.05	1592800	1.05	up	down	incorrect
MYFW.US	First Western Financial Inc	20260728	30.73	31.67	30.73	31.53	66100	31.53	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20260728	5.49	5.53	5.23	5.32	1164900	5.32	down	up	incorrect
MYPS.US	Playstudios Inc	20260728	0.6	0.619	0.5765	0.5975	225893	0.5975	down	down	correct
MYRG.US	MYR Group Inc	20260728	359.99	363	330	340.72	414400	340.72	down	up	incorrect
MYSZ.US	My Size Inc	20260728	0.0488	0.0525	0.0481	0.0525	4800	0.42	up	down	incorrect
NAII.US	Natural Alternatives International Inc	20260728	2.5296	2.5296	2.35	2.35	5462	2.35	down	up	incorrect
NATH.US	Nathan's Famous Inc	20260728	99.53	100.4	99.35	99.4	15129	99.4	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260728	20.85	21.29	20.67	20.74	87800	20.74	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260728	1.6	1.63	1.15	1.2	2127000	1.2	down	down	correct
NAVI.US	Navient Corporation	20260728	8.71	8.875	8.68	8.75	605900	8.75	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260728	178.84	182.91	176.25	182.83	1333100	182.83	up	up	correct
NBN.US	Northeast Bank	20260728	133.13	137.25	124.63	126.46	236900	126.4505	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20260728	11.55	11.55	11.55	11.55	0	11.55
NBSTU.US	Newbury Street Acquisition Corporation	20260728	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260728	52.23	54.02	51.23	53.64	471500	53.2227	up	up	correct
NBTX.US	Nanobiotix S.A	20260728	38.7	38.7	36.365	37.82	126737	37.82	down	up	incorrect
NCMI.US	National CineMedia Inc	20260728	3.89	3.99	3.89	3.96	252100	3.96	up	down	incorrect
NCNA.US	NuCana plc	20260728	1.26	1.29	1.25	1.29	12700	1.29	up	down	incorrect
NCNO.US	nCino Inc	20260728	18.02	18.8	18	18.51	3016100	18.51	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20260728	45.32	45.83	44.36	44.76	5599	44.76	down	up	incorrect
NCTY.US	The9 Limited	20260728	4.32	4.81	4.23	4.62	306400	4.62	up	down	incorrect
NDAQ.US	Nasdaq Inc	20260728	94.51	96.77	93.52	95.96	4262700	95.96	up	up	correct
NDLS.US	Noodles & Company	20260728	14.5	15.09	14.22	14.78	92600	14.78	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260728	4.66	4.7	4.349	4.46	8300	4.46	down	down	correct
NDSN.US	Nordson Corporation	20260728	299.37	303.49	296.64	302.65	322900	302.65	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260728	26.69	27.66	26.69	27.47	54270	27.47	up	up	correct
NEGG.US	Newegg Commerce Inc	20260728	14.35	15.09	13.28	14.08	68600	14.08	down	down	correct
NEO.US	NeoGenomics Inc	20260728	13.28	13.62	13.05	13.4	2402600	13.4	up	down	incorrect
NEOG.US	Neogen Corporation	20260728	9.41	9.66	9.18	9.19	2485000	9.19	down	up	incorrect
NEON.US	Neonode Inc	20260728	0.78	0.78	0.76	0.77	67800	0.77	down	up	incorrect
NEPH.US	Nephros Inc	20260728	3.41	3.5	3.2	3.5	27000	3.5	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20260728	4.19	4.38	3.95	4.28	199200	4.28	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260728	26.64	26.64	25.07	25.55	1961700	25.55	down	down	correct
NEWT.US	Newtek Business Services Corp	20260728	14.38	14.95	14.25	14.7	216665	14.7	up	up	correct
NEXI.US	NexImmune Inc	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260728	6.36	6.4635	6.04	6.14	5708134	6.14	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260728	15.31	15.31	15.31	15.31	0	15.31
NFE.US	New Fortress Energy Inc	20260728	0.338	0.338	0.325	0.33	1988200	0.33	down	down	correct
NFLX.US	Netflix Inc	20260728	72.07	73.76	71.23	72.39	47160200	72.39	up	up	correct
NHTC.US	Natural Health Trends Corp	20260728	1.89	1.95	1.81	1.82	23700	1.82	down	down	correct
NICE.US	NICE Ltd	20260728	96.94	101.57	96.94	101.41	755500	101.41	up	up	correct
NICHX.US	NICHX	20260728	25.94	25.94	25.94	25.94	0	25.5519
NIU.US	Niu Technologies	20260728	2.67	2.74	2.64	2.65	181600	2.65	down	down	correct
NKSH.US	National Bankshares Inc	20260728	38.7	40.11	37.68	39.93	31200	39.93	up	up	correct
NKTR.US	Nektar Therapeutics	20260728	71.41	72	68.73	70.77	713200	70.77	down	down	correct
NKTX.US	Nkarta Inc	20260728	2.25	2.29	2.14	2.22	592100	2.22	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260728	6.93	7.11	6.89	7.07	543100	7.07	up	up	correct
NMIH.US	NMI Holdings Inc	20260728	43.47	44.05	43.21	43.95	305400	43.95	up	up	correct
NMRD.US	Nemaura Medical Inc	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260728	16	16.35	15.99	16.195	1234916	16.1315	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260728	1.79	1.83	1.64	1.67	43530	1.67	down	down	correct
NNBR.US	NN Inc	20260728	3.53	3.55	3.3	3.39	1124000	3.39	down	down	correct
NNDM.US	Nano Dimension Ltd	20260728	1.48	1.5	1.45	1.49	1451974	1.49	up	up	correct
NNOX.US	Nano	20260728	0.9	0.9079	0.85	0.8776	822200	0.8776	down	down	correct
NODK.US	NI Holdings Inc	20260728	16.268	16.45	15.62	15.65	31400	15.65	down	down	correct
NOVT.US	Novanta Inc	20260728	139.28	142.61	137.29	141.62	498100	141.62	up	up	correct
NPCE.US	NeuroPace Inc	20260728	15.53	15.83	15.2	15.31	154100	15.31	down	down	correct
NRC.US	National Research Corporation	20260728	21.53	23.25	21.2982	22.34	112444	22.34	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260728	9.45	9.645	9.45	9.58	547600	9.58	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260728	27	27.31	26.86	26.97	183132	26.97	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260728	23.57	24.18	22.555	24.15	1147900	24.15	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20260728	3.58	3.605	3.27	3.54	1041851	3.54	down	down	correct
NSIT.US	Insight Enterprises Inc	20260728	124.13	126.72	122.08	124.8	293400	124.8	up	up	correct
NSPR.US	InspireMD Inc	20260728	0.68	0.71	0.67	0.68	46700	0.68
NSSC.US	Napco Security Technologies Inc	20260728	36.34	37.36	36.26	37.25	274700	37.25	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260728	15.15	15.15	14.32	14.46	11000	14.46	down	down	correct
NTAP.US	NetApp Inc	20260728	168.51	174.92	163.68	174.53	2786500	174.53	up	down	incorrect
NTCT.US	NetScout Systems Inc	20260728	39.98	39.98	38.5901	39.69	421667	39.69	down	up	incorrect
NTES.US	NetEase Inc	20260728	127.15	128.42	126.81	127.35	711800	127.35	up	down	incorrect
NTGR.US	NETGEAR Inc	20260728	25.1	25.86	24.66	24.72	380856	24.72	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20260728	8	8.19	8	8.05	6500	8.05	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20260728	10.524	10.94	10.15	10.89	4858400	10.89	up	down	incorrect
NTNX.US	Nutanix Inc	20260728	57.5	59.68	56.86	59.05	3059600	59.05	up	down	incorrect
NTRA.US	Natera Inc	20260728	256.46	257.44	248.58	252.22	1024700	252.22	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20260728	3.02	3.02	2.955	2.955	1850	2.955	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20260728	0.53	0.53	0.53	0.53	0	0.53
NTRS.US	Northern Trust Corporation	20260728	182.32	183.99	179.58	180.86	1016700	180.86	down	down	correct
NTRSO.US	Northern Trust Corporation	20260728	18.45	18.46	18.38	18.43	24600	18.43	down	down	correct
NTWK.US	NetSol Technologies Inc	20260728	4.36	4.39	4.31	4.32	4200	4.32	down	up	incorrect
NUWE.US	Nuwellis Inc	20260728	1.94	1.95	1.83	1.93	58600	1.93	down	down	correct
NVAX.US	Novavax Inc	20260728	7.49	7.54	7.15	7.37	2866000	7.37	down	down	correct
NVCR.US	NovoCure Limited	20260728	16.99	17.05	16.155	16.31	1383900	16.31	down	down	correct
NVDA.US	NVIDIA Corporation	20260728	195	198.7	192.74	197.01	134111500	197.01	up	up	correct
NVEC.US	NVE Corporation	20260728	114	117.73	108.68	116.61	289300	115.6071	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260728	411.45	413.52	394.65	402.32	850700	402.32	down	down	correct
NVNO.US	enVVeno Medical Corp	20260728	10.13	10.4	10.13	10.4	2500	10.4	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260728	0.0037	0.0037	0.0037	0.0037	297	0.0037
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260728	10.205	10.385	9.43	10.01	28807600	10.01	down	down	correct
NVVE.US	Nuvve Holding Corp	20260728	1.6	1.7	1.25	1.296	52846	1.296	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260728	15.87	16.16	15.725	15.9	1812308	15.7008	up	up	correct
NWE.US	NorthWestern Corporation	20260728	73	73.475	72.27	72.29	331186	71.6155	down	down	correct
NWFL.US	Norwood Financial Corp	20260728	33.73	34.55	33.73	34.05	37400	34.05	up	down	incorrect
NWL.US	Newell Brands Inc	20260728	5.18	5.33	5.18	5.26	6980600	5.1974	up	down	incorrect
NWPX.US	Northwest Pipe Company	20260728	129.3	129.3	122.49	126.25	260000	126.25	down	down	correct
NWS.US	News Corporation	20260728	31.23	32.03	31.145	31.81	1095704	31.81	up	up	correct
NWSA.US	News Corporation	20260728	27.49	28.27	27.22	28.18	2693900	28.18	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260728	263.05	266.165	259.1	259.12	6498691	259.12	down	up	incorrect
NXST.US	Nexstar Media Group Inc	20260728	188.23	196.17	186.03	193.77	264500	191.8595	up	up	correct
NXTC.US	NextCure Inc	20260728	4.9	5.7	4.83	5.42	236200	5.42	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260728	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260728	1.4	1.44	1.39	1.43	109600	1.43	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260728	37.76	39.12	37.75	38.88	44300	38.88	up	up	correct
OCC.US	Optical Cable Corporation	20260728	14.45	14.45	12.92	13.66	257300	13.66	down	down	correct
OCCI.US	OFS Credit Company Inc	20260728	2.27	2.42	2.27	2.39	225500	2.3447	up	up	correct
OCFC.US	OceanFirst Financial Corp	20260728	19.69	20.095	19.69	20.04	673534	19.8336	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260728	1.64	1.95	1.6	1.78	650300	1.78	up	up	correct
OCGN.US	Ocugen Inc	20260728	1.27	1.27	1.21	1.24	4875400	1.24	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260728	11.78	12.03	11.75	12	452000	12	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260728	8.61	8.665	8.305	8.45	2373300	8.45	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260728	227.1	230.8	225.82	226.28	2070800	225.9291	down	down	correct
OESX.US	Orion Energy Systems Inc	20260728	10.32	10.91	10.16	10.31	66069	10.31	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260728	21.5	21.5	21.5	21.5	0	21.4
OFIX.US	Orthofix Medical Inc	20260728	12	12.58	11.955	12.26	268326	12.26	up	up	correct
OFLX.US	Omega Flex Inc	20260728	30.19	30.88	30.15	30.3	71400	30.3	up	up	correct
OFS.US	OFS Capital Corporation	20260728	3.43	3.47	3.3601	3.38	46257	3.38	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260728	23.66	23.8	23.6	23.8	2700	23.8	up	up	correct
OGI.US	OrganiGram Holdings Inc	20260728	0.95	0.95	0.915	0.9487	108619	0.9487	down	down	correct
OKTA.US	Okta Inc	20260728	136.26	136.87	129.02	136.21	2180200	136.21	down	down	correct
OLB.US	The OLB Group Inc	20260728	0.31	0.3209	0.3086	0.3104	62300	0.3104	up	up	correct
OLED.US	Universal Display Corporation	20260728	80.37	83.58	79.77	82.29	980600	82.29	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260728	67.08	70.705	67.08	68.97	1860800	68.97	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260728	11.86	11.935	11.15	11.62	1165700	11.62	down	down	correct
OM.US	Outset Medical Inc	20260728	4.32	4.84	4.32	4.72	179600	4.72	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260728	103.71	109.96	103.32	108.27	76700	108.27	up	down	incorrect
OMCL.US	Omnicell Inc	20260728	41.91	43.13	41.77	43.05	753800	43.05	up	up	correct
OMER.US	Omeros Corporation	20260728	11.16	11.29	10.58	11.28	2222100	11.28	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260728	0.69	0.702	0.658	0.673	186200	0.673	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20260728	0.1043	0.13	0.1043	0.13	4206	0.13	up	down	incorrect
ON.US	ON Semiconductor Corporation	20260728	86.19	86.88	83.63	84.39	11085300	84.39	down	down	correct
ONB.US	Old National Bancorp	20260728	26.48	26.97	26.46	26.89	4533800	26.89	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260728	0.78	0.8	0.78	0.79	867100	0.79	up	down	incorrect
ONDS.US	Ondas Holdings Inc	20260728	7.74	7.905	7.37	7.86	61977200	7.86	up	up	correct
ONEW.US	OneWater Marine Inc	20260728	13.25	13.69	13.02	13.05	112900	13.05	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20260728	12.8	13.05	12.1	13.05	7100	13.05	up	up	correct
OPBK.US	OP Bancorp	20260728	15.62	16.8	15.62	16.16	91236	16.0164	up	up	correct
OPCH.US	Option Care Health Inc	20260728	22.18	22.83	21.97	22.48	4112800	22.48	up	down	incorrect
OPEN.US	Opendoor Technologies Inc	20260728	3.8	3.98	3.72	3.94	28800900	3.94	up	down	incorrect
OPHC.US	OptimumBank Holdings Inc	20260728	6.76	7.1	6.74	7.05	209500	7.05	up	up	correct
OPI.US	Office Properties Income Trust	20260728	18.39	19.08	17.86	18.49	126700	18.49	up	up	correct
OPK.US	OPKO Health Inc	20260728	1.38	1.73	1.37	1.65	34590180	1.65	up	up	correct
OPRA.US	Opera Limited	20260728	18.83	19.16	18.52	19.1	325900	19.1	up	up	correct
OPRT.US	Oportun Financial Corporation	20260728	5.75	5.9	5.715	5.74	342800	5.74	down	down	correct
OPRX.US	OptimizeRx Corporation	20260728	6.4	6.44	6.26	6.34	171600	6.34	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20260728	2.57	2.605	2.53	2.53	300000	2.53	down	up	incorrect
ORGS.US	Orgenesis Inc	20260728	0.4	0.4	0.4	0.4	0	0.4
ORIC.US	ORIC Pharmaceuticals Inc	20260728	11.93	12.1287	11.58	11.91	1144802	11.91	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260728	91.65	93.24	90.82	91.17	11865500	91.17	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20260728	4.16	4.18	4.06	4.17	112704	4.17	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260728	42.65	43.78	42.65	43.63	90500	43.3305	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260728	24.78	25.23	24.76	25.22	515900	25.1503	up	up	correct
OSIS.US	OSI Systems Inc	20260728	217.3	222.57	217.3	220.64	128400	220.64	up	up	correct
OSPN.US	OneSpan Inc	20260728	15.28	15.74	15.14	15.44	365400	15.3214	up	up	correct
OSS.US	One Stop Systems Inc	20260728	12.05	12.05	10.81	11.75	1174700	11.75	down	up	incorrect
OSUR.US	OraSure Technologies Inc	20260728	3.96	4.04	3.93	4.02	237400	4.02	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20260728	27.45	28.09	27.235	27.73	752400	27.677	up	up	correct
OTEX.US	Open Text Corporation	20260728	23.92	24.95	23.87	24.79	2057100	24.79	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260728	1.01	1.015	0.82	0.904	34871100	0.904	down	down	correct
OTLY.US	Oatly Group AB	20260728	14.3	15.24	14.02	15.16	318300	15.16	up	down	incorrect
OTTR.US	Otter Tail Corporation	20260728	92.95	94.3	92.72	93.59	183400	93.0075	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20260728	43.17	43.17	41.78	42.01	20700	42.01	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260728	2.42	2.42	2.24	2.36	1351100	2.36	down	down	correct
OVLY.US	Oak Valley Bancorp	20260728	33.69	34.63	33.69	34.35	27200	33.9697	up	up	correct
OWSCX.US	OWSCX	20260728	19.03	19.03	19.03	19.03	0	19.03
OXBR.US	Oxbridge Re Holdings Limited	20260728	1.63	1.6553	1.46	1.46	20598	1.46	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260728	0.1246	0.1246	0.1246	0.1246	1266	0.1246
OXLC.US	Oxford Lane Capital Corp	20260728	8.35	8.76	8.35	8.75	1093700	8.5679	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260728	24.567	24.66	24.565	24.565	1100	24.565	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20260728	24.87	25.17	24.84	25.17	13693	24.998	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260728	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260728	1.42	1.42	1.38	1.4	690200	1.3664	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260728	24.45	24.45	24.45	24.45	0	24.45
OZK.US	Bank OZK	20260728	50.38	51.51	50.38	51.5	1039900	51.5	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260728	16.351	16.45	16.351	16.45	12200	16.1582	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260728	24.42	24.67	24.18	24.43	1916500	24.0191	up	up	correct
PAAS.US	Pan American Silver Corp	20260728	43.33	43.6	42.43	43.23	3248600	43.0801	down	up	incorrect
PACB.US	Pacific Biosciences of California Inc	20260728	1.35	1.42	1.32	1.39	7931200	1.39	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260728	26.32	26.5	26.05	26.27	975400	25.8575	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260728	35.55	37.3999	35.5005	36.37	399158	36.2559	up	up	correct
PALI.US	Palisade Bio Inc	20260728	2.02	2.03	1.96	2.02	2050200	2.02
PANL.US	Pangaea Logistics Solutions Ltd	20260728	7.45	7.565	7.34	7.54	380800	7.4471	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260728	317.51	323.4	308.54	319	6507500	319	up	down	incorrect
PASG.US	Passage Bio Inc	20260728	4.47	4.59	4.42	4.57	15000	4.57	up	down	incorrect
PATK.US	Patrick Industries Inc	20260728	85.96	88.72	85.96	87.88	502100	87.3848	up	down	incorrect
PAVM.US	PAVmed Inc	20260728	5.36	5.38	5.2	5.38	3600	5.38	up	up	correct
PAX.US	Patria Investments Limited	20260728	11.06	11.13	10.94	11.1	1216600	10.9431	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260728	7.13	7.18	7.12	7.15	3301900	7.15	up	up	correct
PAYS.US	PaySign Inc	20260728	8.91	9.22	8.8	9.12	406900	9.12	up	up	correct
PAYX.US	Paychex Inc	20260728	116.64	119.96	116.64	118.87	5284200	118.87	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260728	17.945	18.41	17.945	18.02	10800	18.02	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260728	16.15	16.15	16	16	128	16	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260728	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260728	8	8.23	7.67	7.97	310500	7.97	down	down	correct
PCAR.US	PACCAR Inc	20260728	131.94	139.24	131.4	138.21	5675300	137.845	up	up	correct
PCB.US	PCB Bancorp	20260728	28.04	28.655	27.8	28.15	47578	27.9298	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260728	26.78	27.16	26.59	26.81	466100	26.81	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260728	2.65	3.11	2.522	3.05	139100	3.05	up	up	correct
PCT.US	PureCycle Technologies Inc	20260728	5.98	6.19	5.87	6.17	3513100	6.17	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260728	11	11	11	11	0	11
PCTTW.US	PureCycle Technologies Inc	20260728	1.63	1.7	1.55	1.66	4179	1.66	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20260728	132.83	138.96	132.32	138.68	1083100	138.68	up	up	correct
PCVX.US	Vaxcyte Inc	20260728	55.93	57.03	54.04	54.6	1301600	54.6	down	down	correct
PCYO.US	Pure Cycle Corporation	20260728	10.83	11	10.705	10.76	58300	10.76	down	down	correct
PDD.US	Pinduoduo Inc	20260728	85	86.34	84.99	85.71	4122100	85.71	up	up	correct
PDEX.US	Pro	20260728	57.71	57.71	54.77	56.34	103648	56.34	down	down	correct
PDFS.US	PDF Solutions Inc	20260728	44.79	45.38	42.32	44.59	729993	44.59	down	down	correct
PDLB.US	PDL Community Bancorp	20260728	20.17	20.67	20.06	20.49	55200	20.49	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260728	0.7	0.706	0.67	0.691	76000	0.691	down	down	correct
PDSKX.US	PDSKX	20260728	28.32	28.32	28.32	28.32	0	28.32
PDSRX.US	PDSRX	20260728	28.05	28.05	28.05	28.05	0	28.05
PDSYX.US	PDSYX	20260728	28.75	28.75	28.75	28.75	0	28.75
PEB.US	PH	20260728	18.08	18.175	18	18.17	1724	18.17	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260728	43.5	43.6925	42.788	43.43	24045	43.43	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260728	40.96	42.29	40.85	42.23	295800	41.8043	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20260728	43.76	43.76	42.6	42.64	1536200	42.526	down	up	incorrect
PEGA.US	Pegasystems Inc	20260728	29.1	30.15	28.98	29.53	5107700	29.4542	up	down	incorrect
PENN.US	Penn National Gaming Inc	20260728	21.24	21.36	20.92	21.08	1890200	21.08	down	down	correct
PEP.US	PepsiCo Inc	20260728	143.21	145.43	141.79	142.86	10648800	142.86	down	down	correct
PERI.US	Perion Network Ltd	20260728	9.49	9.64	9.48	9.61	299100	9.61	up	up	correct
PESI.US	Perma	20260728	15.3	17.25	14.56	16.64	624100	16.64	up	up	correct
PETS.US	PetMed Express Inc	20260728	1.97	2.03	1.96	2.01	114000	2.01	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260728	0.6499	0.6698	0.634	0.6423	5997	0.6423	down	down	correct
PETZ.US	TDH Holdings Inc	20260728	1.24	1.25	1.2	1.21	2100	1.21	down	up	incorrect
PFALX.US	PFALX	20260728	6.83	6.83	6.83	6.83	0	6.771
PFBC.US	Preferred Bank	20260728	104.92	107	103.62	105.18	136800	105.18	up	up	correct
PFFLX.US	PFFLX	20260728	6.83	6.83	6.83	6.83	0	6.773
PFG.US	Principal Financial Group Inc	20260728	110.93	114.81	109.67	114.09	2649400	114.09	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260728	70.45	72.45	70.45	71.93	31600	71.2832	up	up	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20260728	7	7.16	6.98	7.11	1053000	7.0319	up	up	correct
PFX.US	Phenixfin Corporation	20260728	44.2499	44.8799	42.93	42.93	15516	42.93	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260728	23.935	24	23.935	24	400	24	up	up	correct
PGC.US	Peapack	20260728	45.38	47.97	44.61	47.72	442300	47.6684	up	up	correct
PGEN.US	Precigen Inc	20260728	5.41	5.57	5.22	5.53	3760500	5.53	up	up	correct
PGNY.US	Progyny Inc	20260728	30.87	31.045	29.93	30.76	1735900	30.76	down	down	correct
PHAR.US	Pharming Group NV	20260728	12.76	12.983	12.397	12.86	4200	12.86	up	down	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20260728	11.41	12.24	11.272	11.66	689300	11.66	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260728	1.03	1.035	1	1.01	117600	1.01	down	down	correct
PHUN.US	Phunware Inc	20260728	2.08	2.15	2.075	2.14	68400	2.14	up	up	correct
PHVS.US	Pharvaris N.V	20260728	34.24	34.5	33.11	33.645	205062	33.645	down	down	correct
PI.US	Impinj Inc	20260728	129.95	134.27	125.74	133.03	434900	133.03	up	up	correct
PIIVX.US	PIIVX	20260728	49.93	49.93	49.93	49.93	0	49.93
PINC.US	Premier Inc	20260728	50.07	50.07	50.03	50.0499	670	49.6301	down	down	correct
PKBK.US	Parke Bancorp Inc	20260728	33.67	34.5	33.59	34.13	41128	34.13	up	up	correct
PKOH.US	Park	20260728	39.16	39.73	38.35	39.15	91400	39.026	down	down	correct
PLAB.US	Photronics Inc	20260728	28.47	29.2	27.79	29.15	1150200	29.15	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260728	10.46	10.73	10.24	10.39	723900	10.39	down	up	incorrect
PLBC.US	Plumas Bancorp	20260728	61.65	62.83	60.72	62.2	52283	61.8652	up	down	incorrect
PLBY.US	PLBY Group Inc	20260728	1.26	1.265	1.22	1.22	439688	1.22	down	up	incorrect
PLCE.US	The Children's Place Inc	20260728	2.38	2.51	2.29	2.51	161800	2.51	up	up	correct
PLMR.US	Palomar Holdings Inc	20260728	142.79	146.47	142	143.16	230200	142.6633	up	down	incorrect
PLPC.US	Preformed Line Products Company	20260728	302.53	302.53	289.02	297.11	96700	297.11	down	up	incorrect
PLRX.US	Pliant Therapeutics Inc	20260728	1.07	1.1	1.07	1.07	358711	1.07
PLSE.US	Pulse Biosciences Inc	20260728	33.27	36.29	32.86	35.47	683800	35.47	up	down	incorrect
PLTK.US	Playtika Holding Corp	20260728	3.92	4	3.88	3.98	821900	3.98	up	down	incorrect
PLUG.US	Plug Power Inc	20260728	2.01	2.06	1.95	1.96	83748100	1.96	down	up	incorrect
PLUS.US	ePlus inc	20260728	90.25	93.13	89.06	92.6	238000	92.3102	up	down	incorrect
PLXS.US	Plexus Corp	20260728	247.1	253.44	239.55	250.08	408800	250.08	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260728	0.5856	0.62	0.5801	0.59	112600	0.59	up	up	correct
PMT.US	PC	20260728	17.95	18	17.82	17.82	5454	17.411	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260728	20.56	21.2	20.46	21.16	28900	21.16	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260728	1.17	1.17	1.098	1.1	472000	1.1	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260728	1.11	1.11	1.07	1.1	101600	1.1	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260728	103.03	106.485	101.0001	105.25	1908716	104.7555	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260728	3.36	3.41	3.34	3.38	344100	3.3446	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260728	181.81	186.6	178.11	180.65	63000	180.65	down	down	correct
PNTG.US	The Pennant Group Inc	20260728	41.34	42.69	41.135	42.02	266900	42.02	up	down	incorrect
PODD.US	Insulet Corporation	20260728	167.22	172.92	166.69	167.47	1296100	167.47	up	down	incorrect
POLA.US	Polar Power Inc	20260728	1.73	2.36	1.6	1.65	45441480	1.65	down	up	incorrect
POOL.US	Pool Corporation	20260728	186.61	192.81	185.88	192.16	1341800	190.9073	up	down	incorrect
POW.US	Powered Brands	20260728	26	26	24.89	25.041	46600	25.041	down	down	correct
POWI.US	Power Integrations Inc	20260728	60.35	62	57.28	59.2	717200	58.9529	down	down	correct
POWL.US	Powell Industries Inc	20260728	207.74	210.13	196.92	201	1137900	200.9111	down	down	correct
POWW.US	AMMO Inc	20260728	2.18	2.23	2.12	2.2	557400	2.2	up	up	correct
POWWP.US	AMMO Inc	20260728	24.5	24.5	24.291	24.291	800	23.7379	down	down	correct
PPBT.US	Purple Biotech Ltd	20260728	1.396	1.396	1.36	1.37	3600	1.37	down	up	incorrect
PPC.US	Pilgrim's Pride Corporation	20260728	29.91	30.58	29.56	29.81	1650100	29.81	down	up	incorrect
PPIH.US	Perma	20260728	25.51	25.7	25.03	25.41	53500	25.41	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260728	3.0637	3.0637	2.81	2.9	45459	2.9	down	down	correct
PPTA.US	Midas Gold Corp.	20260728	17.86	17.86	16.96	17.39	928600	17.39	down	down	correct
PRAA.US	PRA Group Inc	20260728	18.17	18.6	17.88	18.04	323800	18.04	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260728	316.96	316.96	290.09	295.81	438600	295.81	down	down	correct
PRCH.US	Porch Group Inc	20260728	12.66	12.73	11.87	12.63	1605200	12.63	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260728	17.27	18.32	17.27	18.08	1581500	18.08	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260728	31.9	33.08	31.85	32.84	598900	32.672	up	up	correct
PRFX.US	PainReform Ltd	20260728	1.07	1.115	1.04	1.07	104762	1.07
PRGS.US	Progress Software Corporation	20260728	39.3	41.28	39.13	40.37	736900	40.37	up	up	correct
PRIM.US	Primoris Services Corporation	20260728	83.82	84.25	77.71	78.9	1678930	78.9	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260728	48.99	48.99	48.99	48.99	0	48.99
PRLD.US	Prelude Therapeutics Incorporated	20260728	4.55	4.87	4.19	4.64	1855600	4.64	up	up	correct
PRLVX.US	PRLVX	20260728	47.99	47.99	47.99	47.99	0	47.99
PROF.US	Profound Medical Corp	20260728	7.34	7.461	7.01	7.25	81100	7.25	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260728	17.48	18	17.4	17.6	15100	17.4633	up	up	correct
PRPH.US	ProPhase Labs Inc	20260728	0.06	0.063	0.0586	0.0586	14362	0.0586	down	down	correct
PRPL.US	Purple Innovation Inc	20260728	8.23	8.23	7.7	8.21	19838	8.21	down	down	correct
PRPO.US	Precipio Inc	20260728	22.92	23.59	22.51	22.67	86156	22.67	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20260728	1.73	1.76	1.66	1.76	495133	1.76	up	up	correct
PRTA.US	Prothena Corporation plc	20260728	8.7	8.78	8.36	8.56	802255	8.56	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260728	6.5	6.9	6.5	6.89	212400	6.89	up	up	correct
PRTS.US	CarParts.com Inc	20260728	4.99	5.54	4.99	5.24	17172	5.24	up	up	correct
PRVA.US	Privia Health Group Inc	20260728	24.99	25.6	24.186	24.83	1149900	24.83	down	down	correct
PSA.US	PQ	20260728	15.04	15.1001	15.01	15.07	4009	15.07	up	up	correct
PSEC.US	Prospect Capital Corporation	20260728	2.23	2.26	2.2	2.23	3843100	2.1617
PSHG.US	Performance Shipping Inc	20260728	1.8	1.82	1.79	1.81	30200	1.81	up	up	correct
PSMT.US	PriceSmart Inc	20260728	188.37	193.31	187.68	191.34	316400	190.5968	up	up	correct
PSNL.US	Personalis Inc	20260728	11.82	12.04	11.55	11.88	2809600	11.88	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260728	17.38	17.38	17.38	17.38	0	17.38
PSTV.US	Plus Therapeutics Inc	20260728	3.78	3.79	3.595	3.76	54601	3.76	down	down	correct
PTC.US	PTC Inc	20260728	127.44	130.58	126.82	127.51	1392100	127.51	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260728	75.64	76.17	72.615	75.39	1487700	75.39	down	down	correct
PTEN.US	Patterson	20260728	9.43	9.47	9.07	9.17	10076500	9.0975	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260728	136.69	137	133.2	136.84	282400	136.84	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260728	0.245	0.245	0.14	0.14	34316	0.14	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260728	4.67	4.815	4.625	4.68	1490100	4.68	up	up	correct
PTON.US	Peloton Interactive Inc	20260728	6.27	6.56	6.26	6.55	9234300	6.55	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20260728	0.004	0.004	0.004	0.004	9100	0.004
PUBM.US	PubMatic Inc	20260728	12.9	13.26	12.82	13.03	299500	13.03	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260728	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260728	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260728	1.68	1.72	1.68	1.68	11800	1.68
PWP.US	Perella Weinberg Partners	20260728	16.3	16.715	15.91	16.13	1185474	16.0634	down	up	incorrect
PXLW.US	Pixelworks Inc	20260728	5.92	5.94	5.72	5.84	33200	5.84	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20260728	4.48	4.6	4.445	4.53	33300	4.53	up	down	incorrect
PYPD.US	PolyPid Ltd	20260728	3.96	3.99	3.714	3.75	139600	3.75	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20260728	56.76	58.8	56.46	58.32	22908900	58.32	up	down	incorrect
PYXS.US	Pyxis Oncology Inc.	20260728	2.9	3.05	2.74	2.91	1723800	2.91	up	down	incorrect
PZZA.US	Papa John's International Inc	20260728	31.07	31.76	30.65	31	1314300	31	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20260728	164.9	167.92	162.16	162.88	16147500	162.88	down	down	correct
QCRH.US	QCR Holdings Inc	20260728	100.81	103.34	100.675	103.28	150453	103.28	up	up	correct
QDEL.US	Quidel Corporation	20260728	16.5	17.51	16.5	16.67	989700	16.67	up	up	correct
QFIN.US	360 DigiTech Inc	20260728	13.28	13.66	13.18	13.63	1046700	13.63	up	up	correct
QH.US	Quhuo Limited	20260728	4.51	4.92	4.37	4.6	56500	4.6	up	up	correct
QLYS.US	Qualys Inc	20260728	135.01	139.12	131.91	135.75	641600	135.75	up	down	incorrect
QMCO.US	Quantum Corporation	20260728	10.91	11.43	9.86	11.28	1136900	11.28	up	down	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260728	4.223	4.37	4.2	4.2	8500	4.2	down	up	incorrect
QNST.US	QuinStreet Inc	20260728	15.85	16.26	15.76	15.94	584828	15.94	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260728	29.43	29.57	29.09	29.26	72100	29.26	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260728	1.3	1.36	1.29	1.35	25200	1.35	up	up	correct
QRVO.US	Qorvo Inc	20260728	89.76	92.34	89.08	91.76	1903900	91.76	up	up	correct
QSI.US	Quantum	20260728	0.775	0.78	0.74	0.761	3267400	0.761	down	down	correct
QTRX.US	Quanterix Corporation	20260728	3.62	3.73	3.47	3.49	467400	3.49	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260728	7.75	7.875	7.3	7.72	8655900	7.72	down	down	correct
QUIK.US	QuickLogic Corporation	20260728	12.66	12.8799	11.53	12.27	478617	12.27	down	down	correct
QURE.US	uniQure N.V	20260728	37.59	38.015	35.34	36.66	3011200	36.66	down	up	incorrect
RAIL.US	FreightCar America Inc	20260728	8.52	8.55	8.34	8.53	166300	8.53	up	down	incorrect
RAIN.US	Rain Therapeutics Inc	20260728	1.308	1.36	1.308	1.32	2500	1.32	up	down	incorrect
RAM.US	Aries I Acquisition Corp	20260728	9.87	10.14	8.91	9.61	16655000	9.61	down	up	incorrect
RAND.US	Rand Capital Corporation	20260728	10.07	10.07	10.07	10.07	1727	9.8153
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260728	0.79	0.828	0.783	0.819	341100	0.819	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260728	26.57	27.285	25.22	25.98	1844400	25.98	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260728	3.14	3.19	3	3.09	39400	3.09	down	down	correct
RBB.US	RBB Bancorp	20260728	26.61	26.91	26.48	26.56	155700	26.3982	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20260728	2.03	2.08	1.96	2.05	948200	2.05	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20260728	97.98	101.18	97.37	100.64	129572	100.64	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20260728	5.32	5.32	5.32	5.32	3	5.32
RBKB.US	Rhinebeck Bancorp Inc	20260728	12.32	12.515	12.25	12.41	113727	12.41	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20260728	7.565	7.565	7.06	7.45	6346800	7.45	down	down	correct
RCEL.US	AVITA Medical Inc	20260728	4.81	4.83	4.52	4.61	101000	4.61	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260728	8.77	8.77	8.77	8.77	0	8.77
RCICX.US	Resource Credit Income Fund Class C	20260728	8.91	8.91	8.91	8.91	0	8.91
RCIIX.US	Resource Credit Income Fund Class I Shar	20260728	8.76	8.76	8.76	8.76	0	8.76
RCILX.US	RCILX	20260728	8.78	8.78	8.78	8.78	0	8.78
RCIWX.US	Resource Credit Income Fund Class W Shar	20260728	8.76	8.76	8.76	8.76	0	8.76
RCKT.US	Rocket Pharmaceuticals Inc	20260728	3.25	3.341	3.095	3.14	1544700	3.14	down	down	correct
RCKY.US	Rocky Brands Inc	20260728	41.61	43.49	41.61	42.73	97927	42.5693	up	up	correct
RCMT.US	RCM Technologies Inc	20260728	28.33	29.31	28	28.86	36800	28.86	up	up	correct
RCON.US	Recon Technology Ltd	20260728	0.0024	0.0024	0.0022	0.0022	111100	0.44	down	down	correct
RDCM.US	RADCOM Ltd	20260728	13.25	13.29	12.89	13.08	92000	13.08	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260728	0.72	0.73	0.65	0.73	123300	0.73	up	up	correct
RDI.US	Reading International Inc	20260728	1.47	1.47	1.37	1.46	45500	1.46	down	down	correct
RDIB.US	Reading International Inc	20260728	8.72	8.72	8.6	8.6	985	8.6	down	down	correct
RDNT.US	RadNet Inc	20260728	62.15	63.84	61.7	63.22	928700	63.22	up	up	correct
RDVT.US	Red Violet Inc	20260728	63.05	66.67	62.16	66.46	118600	66.46	up	down	incorrect
RDWR.US	Radware Ltd	20260728	29.68	29.68	28.21	28.21	230900	28.21	down	up	incorrect
REAL.US	The RealReal Inc	20260728	11.64	11.98	11.26	11.93	2673500	11.93	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260728	1.75	1.83	1.69	1.72	375584	17.2	down	down	correct
REED.US	Reed's Inc	20260728	0.88	0.927	0.88	0.8999	12232	0.8999	up	up	correct
REFR.US	Research Frontiers Incorporated	20260728	0.46	0.48	0.41	0.44	97600	0.44	down	down	correct
REG.US	Regency Centers Corporation	20260728	82.79	83.01	80.86	80.97	1606400	80.97	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260728	676.93	696.74	676.46	695.18	900200	694.3692	up	up	correct
REKR.US	Rekor Systems Inc	20260728	0.608	0.639	0.601	0.631	683000	0.631	up	up	correct
RELL.US	Richardson Electronics Ltd	20260728	19.63	20.05	18.57	18.76	777200	18.7057	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260728	22.66	23.36	22.32	23.33	2854800	23.33	up	down	incorrect
REPL.US	Replimune Group Inc	20260728	6.61	6.62	5.135	5.35	24020500	5.35	down	up	incorrect
RETO.US	ReTo Eco	20260728	2.58	2.58	2.58	2.58	1456	2.58
REYN.US	Reynolds Consumer Products Inc	20260728	25.96	26.475	25.61	25.81	1689900	25.5839	down	down	correct
RFIL.US	RF Industries Ltd	20260728	12	12	11.13	11.27	268101	11.27	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260728	5.67	6.08	5.33	5.97	163200	5.97	up	up	correct
RGCO.US	RGC Resources Inc	20260728	22.65	23.19	22.12	22.98	10900	22.98	up	up	correct
RGEN.US	Repligen Corporation	20260728	139.7	154	137.35	145.34	2508000	145.34	up	up	correct
RGLD.US	Royal Gold Inc	20260728	199.21	200.37	195.71	196.16	748700	196.16	down	down	correct
RGNX.US	REGENXBIO Inc	20260728	9.59	9.77	9.175	9.6	1389400	9.6	up	down	incorrect
RGP.US	Resources Connection Inc	20260728	3.88	4	3.82	3.96	443530	3.96	up	up	correct
RIBT.US	RiceBran Technologies	20260728	0.0002	0.0002	0.0002	0.0002	0	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260728	26.26	26.96	26.1	26.53	33700	26.53	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20260728	37.48	38.63	36.84	38.5	142576	38.5	up	up	correct
RILY.US	B. Riley Financial Inc	20260728	6.79	6.89	6.5	6.72	773000	6.72	down	down	correct
RILYN.US	B. Riley Financial Inc	20260728	24.898	24.898	24.83	24.83	9300	24.83	down	down	correct
RILYP.US	B. Riley Financial Inc	20260728	13.11	13.3	12.38	12.446	27600	12.446	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260728	20.01	20.07	19.86	19.97	16800	19.97	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260728	18.735	18.75	18.12	18.48	36900	18.48	down	down	correct
RIOT.US	Riot Blockchain Inc	20260728	21.055	21.48	20.055	21.24	16283800	21.24	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260728	16.257	16.72	15.88	16.69	16119900	16.69	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260728	0.623	0.652	0.622	0.63	17200	0.63	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20260728	64.5	64.95	60.05	63.89	18442100	63.89	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260728	18.61	18.74	17.71	18.29	2933300	18.29	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260728	5.15	5.265	5.045	5.23	1514913	5.23	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260728	16.185	16.27	15.9	16.155	25300	16.155	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20260728	15.5	15.94	15.41	15.47	34700	15.47	down	up	incorrect
RMBS.US	Rambus Inc	20260728	91.12	92.5	86.12	87.75	5603000	87.75	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260728	0.87	0.9	0.87	0.88	21700	0.88	up	up	correct
RMNI.US	Rimini Street Inc	20260728	4.74	4.975	4.74	4.89	511100	4.89	up	up	correct
RMR.US	The RMR Group Inc	20260728	20.375	20.5	20.05	20.05	165300	20.05	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20260728	7.59	7.59	6.8801	6.99	27406	6.99	down	down	correct
RNA.US	Avidity Biosciences Inc	20260728	11.59	11.625	11.355	11.49	91974	11.49	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260728	5.8	6	4.5001	5	42483	5	down	down	correct
RNST.US	Renasant Corporation	20260728	43.6	44.12	43.45	43.89	439400	43.89	up	up	correct
RNW.US	Renew Energy Global PLC	20260728	6.05	6.175	6.02	6.09	1223200	6.09	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260728	0.004	0.004	0.001	0.003	9400	0.003	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20260728	0.933	0.97	0.88	0.907	219700	0.907	down	up	incorrect
ROAD.US	Construction Partners Inc	20260728	105.02	106.83	102.155	106.66	639200	106.66	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20260728	46.18	47.53	45.95	46.73	373400	46.73	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260728	34.62	34.83	33.5	33.84	4400100	33.84	down	down	correct
ROKU.US	Roku Inc	20260728	142.62	144.49	142.62	143.91	2296600	143.91	up	up	correct
ROOT.US	Root Inc	20260728	59.7	61.44	58.74	61.4	242200	61.4	up	down	incorrect
ROST.US	Ross Stores Inc	20260728	245.15	252.09	245.03	251.03	3192100	251.03	up	up	correct
RPAY.US	Repay Holdings Corporation	20260728	4.09	4.19	4.05	4.16	334700	4.16	up	up	correct
RPD.US	Rapid7 Inc	20260728	9.71	10.155	9.55	9.61	2578500	9.61	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260728	2.02	2.09	1.95	2.06	98700	2.06	up	up	correct
RPRX.US	Royalty Pharma plc	20260728	58.913	60.08	58.913	59.97	3138500	59.7293	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20260728	100.4	102.58	99.51	102	128200	102	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260728	7.38	7.59	7.2	7.52	91400	7.52	up	up	correct
RRR.US	Red Rock Resorts Inc	20260728	65.17	66.235	65.13	66.13	531700	66.13	up	up	correct
RSSS.US	Research Solutions Inc	20260728	2.2	2.22	2.2	2.2	7400	2.2
RSVR.US	Reservoir Media Inc	20260728	10.83	11.22	10.74	11.1	106900	11.1	up	up	correct
RUN.US	Sunrun Inc	20260728	9.64	9.96	9.32	9.63	11233500	9.63	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260728	77.85	78.98	76.855	78.82	608404	52.5467	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260728	77.07	77.6201	75.7601	77.25	105900	51.5	up	up	correct
RVMD.US	Revolution Medicines Inc	20260728	186.6	188.68	181.49	183.86	2401400	183.86	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260728	0.54	0.54	0.36	0.4225	114454	0.4225	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260728	5.32	5.46	5.29	5.37	61300	5.37	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260728	5.47	5.535	5.415	5.52	462000	5.2568	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260728	2.975	3.05	2.86	3.05	24398100	3.05	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260728	5.64	6.07	5.64	6.05	1330744	6.05	up	up	correct
RXT.US	Rackspace Technology Inc	20260728	3.8	3.875	3.56	3.81	6652765	3.81	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260728	58.31	59.92	57.49	59.79	2161700	59.3521	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260728	107.13	110.99	106.02	108.04	1147400	108.04	up	up	correct
RZLT.US	Rezolute Inc	20260728	4.92	5.03	4.81	4.92	980100	4.92
SABR.US	Sabre Corporation	20260728	1.77	1.89	1.77	1.88	2218600	1.88	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260728	3.4	3.49	3.35	3.45	241300	3.45	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260728	0.0077	0.0079	0.0077	0.0079	13766	0.0079	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260728	103.05	103.3	103	103.03	584000	102.1163	down	up	incorrect
SAIA.US	Saia Inc	20260728	416.82	421.56	407.17	409.99	471600	409.99	down	up	incorrect
SALM.US	Salem Media Group Inc	20260728	0.9675	0.97	0.966	0.97	2855	0.97	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260728	10.5	10.72	10.29	10.49	57600	10.49	down	down	correct
SANA.US	Sana Biotechnology Inc	20260728	3.25	3.415	3.18	3.29	3653200	3.29	up	up	correct
SANM.US	Sanmina Corporation	20260728	184.16	184.74	162.41	172.43	2038300	172.43	down	down	correct
SBAC.US	SBA Communications Corporation	20260728	174.94	181.38	174.85	174.93	1003300	173.7314	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260728	33.38	33.79	33.3	33.65	874500	33.65	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20260728	6.11	6.53	5.99	6.44	11347400	6.44	up	up	correct
SBFG.US	SB Financial Group Inc	20260728	26.38	27.14	26.09	26.62	19000	26.4642	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260728	13.61	14.25	13.56	14.12	475384	13.874	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260728	26.97	28.06	26.815	28	1876348	27.1617	up	up	correct
SBNY.US	Signature Bank	20260728	0.17	0.41	0.17	0.41	700	0.41	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20260728	22.77	22.77	22.22	22.26	1853500	21.9286	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20260728	32.35	33.09	32.15	32.73	132900	32.3552	up	up	correct
SBUX.US	Starbucks Corporation	20260728	105.83	106.07	102.66	103.1	7055200	102.5111	down	down	correct
SCHL.US	Scholastic Corporation	20260728	40.77	41.43	40.01	40.63	603300	40.3703	down	down	correct
SCKT.US	Socket Mobile Inc	20260728	0.48	0.48	0.47	0.47	58800	0.47	down	up	incorrect
SCOR.US	comScore Inc	20260728	7.29	7.691	7.24	7.67	9342	7.67	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260728	0.0005	0.0005	0.0005	0.0005	0	0.0005
SCSC.US	ScanSource Inc	20260728	55.82	57.57	55.55	57.27	140773	57.27	up	up	correct
SCYX.US	SCYNEXIS Inc	20260728	3.55	3.7599	3.53	3.63	27183	3.63	up	down	incorrect
SDGR.US	Schrödinger Inc	20260728	15.26	15.57	15.07	15.29	538800	15.29	up	up	correct
SEAC.US	SeaChange International Inc	20260728	3.3	3.3	3.3	3.3	0	3.3
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260728	7.86	8.27	7.59	8.07	119300	8.07	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260728	0.026	0.026	0.026	0.026	0	0.026
SEDG.US	SolarEdge Technologies Inc	20260728	41.03	41.37	38	40.07	4811400	40.07	down	down	correct
SEED.US	Origin Agritech Limited	20260728	1.02	1.02	0.98	0.98	10800	0.98	down	up	incorrect
SEER.US	Seer Inc	20260728	1.94	2.19	1.88	2.14	5686627	2.14	up	up	correct
SEIC.US	SEI Investments Company	20260728	102.05	103.75	100.45	103.14	871100	103.14	up	up	correct
SELF.US	Global Self Storage Inc	20260728	5.08	5.14	5.06	5.09	16300	5.09	up	down	incorrect
SENEA.US	Seneca Foods Corporation	20260728	168.77	172.31	167.67	170.33	94300	170.33	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20260728	163.1	163.1	163.1	163.1	0	163.1
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260728	2.05	2.05	1.98	2.03	26100	2.03	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260728	45.155	45.155	44.25	44.32	5653	44.1209	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260728	88.58	90.13	88.58	89.91	406800	44.955	up	up	correct
SFIX.US	Stitch Fix Inc	20260728	4.05	4.225	3.995	4.22	1985900	4.22	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260728	76.97	79.23	76.74	77.77	2340900	77.77	up	up	correct
SFNC.US	Simmons First National Corporation	20260728	23.15	23.49	23.03	23.48	1163300	23.48	up	up	correct
SFST.US	Southern First Bancshares Inc	20260728	62.18	63.08	62.06	62.49	82100	62.49	up	up	correct
SGA.US	Saga Communications Inc	20260728	8.58	8.86	8.53	8.81	11500	8.81	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20260728	12.52	13.25	12.52	12.94	69400	12.8022	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260728	5.19	5.36	4.91	5.3	132400	5.3	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260728	9.77	9.77	9.15	9.49	2136600	9.49	down	down	correct
SGRP.US	SPAR Group Inc	20260728	0.46	0.56	0.46	0.54	67600	0.54	up	up	correct
SGRY.US	Surgery Partners Inc	20260728	15.4	15.855	15.325	15.58	1658300	15.58	up	up	correct
SHBI.US	Shore Bancshares Inc	20260728	23.87	24.545	23.87	24.44	191950	24.2887	up	up	correct
SHC.US	Sotera Health Company	20260728	17.27	17.84	17.27	17.76	5725600	17.76	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260728	11.68	12.27	11.66	11.84	700600	11.84	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260728	16.04	16.36	15.88	16.07	171600	16.07	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260728	9.03	9.04	8.3	8.54	5166400	8.54	down	down	correct
SHO.US	PI	20260728	21.25	21.5	21.25	21.5	2890	21.5	up	up	correct
SHOO.US	Steven Madden Ltd	20260728	43.69	44.35	42.86	44.06	902500	44.06	up	up	correct
SIBN.US	SI	20260728	17.72	18.24	17.575	17.93	704891	17.93	up	down	incorrect
SIEB.US	Siebert Financial Corp	20260728	1.69	1.69	1.53	1.6	22500	1.6	down	up	incorrect
SIFY.US	Sify Technologies Limited	20260728	14.32	14.51	14	14.16	54500	14.16	down	down	correct
SIGA.US	SIGA Technologies Inc	20260728	3.11	3.34	3.01	3.34	1175700	3.34	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260728	92.06	95.1	91.41	94.4	1012400	93.9699	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260728	15.78	15.809	15.77	15.809	1900	15.5207	up	up	correct
SILC.US	Silicom Ltd	20260728	38.38	39.22	35.95	38.02	250800	38.02	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260728	226	231.99	213.08	221.42	1533400	220.9711	down	up	incorrect
SINT.US	Sintx Technologies Inc	20260728	1.62	1.62	1.55	1.56	15100	1.56	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260728	31.47	31.78	31.3	31.68	4020200	31.394	up	up	correct
SISI.US	Shineco Inc	20260728	0.0002	0.0002	0.0002	0.0002	0	0.0002
SITM.US	SiTime Corporation	20260728	495	500	464.01	491.1	511600	491.1	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260728	0.9	0.956	0.885	0.92	8000	0.92	up	up	correct
SKIN.US	The Beauty Health Company	20260728	0.743	0.748	0.691	0.699	1031900	0.699	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260728	1.34	1.42	1.25	1.4	71900	1.4	up	up	correct
SKYT.US	SkyWater Technology Inc	20260728	30.92	31.46	29.9	31.18	898546	31.18	up	up	correct
SKYW.US	SkyWest Inc	20260728	111.89	114.27	109.76	113.75	703200	113.75	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260728	217	218.25	216.68	217.25	394600	217.25	up	up	correct
SLDB.US	Solid Biosciences Inc	20260728	7.895	8.035	7.65	7.97	1235109	7.97	up	down	incorrect
SLGL.US	Sol	20260728	77.51	84.1	77.1	83.07	53100	83.07	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20260728	47.46	48.13	47.39	48.01	1952300	47.7673	up	down	incorrect
SLM.US	SLM Corporation	20260728	25.56	25.82	25.05	25.19	2711400	25.19	down	down	correct
SLMBP.US	SLM Corporation	20260728	74.24	74.82	74.23	74.64	2000	74.64	up	up	correct
SLN.US	Silence Therapeutics plc	20260728	12.04	12.169	10.55	11.55	1190800	11.55	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260728	4.8	5	4.73	4.79	18500	4.79	down	down	correct
SLNH.US	Soluna Holdings Inc	20260728	1.2	1.24	1.12	1.22	7406800	1.22	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260728	10.02	10.5	10	10.5	1000	10.5	up	up	correct
SLP.US	Simulations Plus Inc	20260728	18.36	18.38	18.32	18.33	158800	18.33	down	up	incorrect
SLRC.US	SLR Investment Corp	20260728	13.03	13.18	12.94	12.97	1874400	12.97	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20260728	10.35	10.43	9.19	10.09	10168600	10.09	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260728	77.8	79.1	77.38	78.85	101100	78.5744	up	up	correct
SMBK.US	SmartFinancial Inc	20260728	51.48	53.25	51.36	53.11	140700	53.0192	up	up	correct
SMCI.US	Super Micro Computer Inc	20260728	28.64	28.87	27.13	28.45	36449800	28.45	down	down	correct
SMID.US	Smith	20260728	30.93	30.93	29.17	29.28	11500	29.28	down	down	correct
SMIT.US	Schmitt Industries Inc	20260728	0.0331	0.0331	0.0331	0.0331	0	0.0331
SMMT.US	Summit Therapeutics Inc	20260728	13.01	13.05	12.25	12.55	5017500	12.55	down	down	correct
SMPL.US	The Simply Good Foods Company	20260728	10.96	11.21	10.61	10.64	2406500	10.64	down	down	correct
SMSI.US	Smith Micro Software Inc	20260728	2.51	2.54	2.44	2.51	11600	2.51
SMTC.US	Semtech Corporation	20260728	113.73	114.76	108.22	111.3	3305900	111.3	down	down	correct
SMTI.US	Sanara MedTech Inc	20260728	26.05	27.09	26.05	26.64	51600	26.64	up	up	correct
SNAX.US	Stryve Foods Inc	20260728	0.001	0.001	0.001	0.001	140	0.001
SNBR.US	Sleep Number Corporation	20260728	0.025	0.0377	0.022	0.025	745250	0.025
SND.US	Smart Sand Inc	20260728	4.58	4.58	4.12	4.13	552900	4.13	down	up	incorrect
SNDL.US	Sundial Growers Inc	20260728	1.29	1.29	1.21	1.22	3417200	1.22	down	up	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20260728	20.48	20.48	19.4	19.63	939100	19.63	down	up	incorrect
SNES.US	SenesTech Inc	20260728	1.32	1.35	1.31	1.34	12900	1.34	up	down	incorrect
SNEX.US	StoneX Group Inc	20260728	73.31	74.679	71	74.28	914975	74.28	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20260728	9.66	9.84	9.61	9.66	19207	9.66
SNGX.US	Soligenix Inc	20260728	0.37	0.37	0.35	0.36	418100	0.36	down	up	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20260728	1.17	1.17	1.12	1.14	40100	1.14	down	up	incorrect
SNPS.US	Synopsys Inc	20260728	392.58	402.26	379.83	383.82	2670500	383.82	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260728	1.74	1.77	1.62	1.74	15900	1.74
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260728	1.97	2.03	1.77	1.81	122500	1.81	down	down	correct
SNY.US	Sanofi	20260728	44.89	45.65	44.89	45.54	2849900	45.54	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260728	16.56	16.85	16.17	16.74	83122300	16.74	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260728	1	1	1	1	0	1
SOHON.US	Sotherly Hotels Inc	20260728	8	8	8	8	0	8
SOHOO.US	Sotherly Hotels Inc	20260728	3.28	3.28	3.28	3.28	0	3.28
SOHU.US	Sohu.com Limited	20260728	13.26	13.48	13.18	13.26	33200	13.26
SONM.US	Sonim Technologies Inc	20260728	3.06	3.1	3.02	3.03	2300	3.03	down	down	correct
SONO.US	Sonos Inc	20260728	15.91	16.83	15.77	16.8	2424800	16.8	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260728	0.0009	0.0012	0.0005	0.0012	3233	0.0012	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260728	5.64	5.715	5.49	5.57	154943	5.57	down	down	correct
SOTK.US	Sono	20260728	5.05	5.135	4.87	5.11	43552	5.11	up	up	correct
SPCB.US	SuperCom Ltd	20260728	11	11	10.36	10.49	71100	10.49	down	down	correct
SPFI.US	South Plains Financial Inc	20260728	44.9	45.477	44.045	45.37	223700	45.37	up	up	correct
SPOK.US	Spok Holdings Inc	20260728	10.85	11.04	10.85	10.89	151270	10.5793	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260728	42.16	43.288	40.325	41.6	63200	41.6	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260728	1.18	1.28	1.15	1.195	1602400	1.195	up	up	correct
SPSC.US	SPS Commerce Inc	20260728	67.1	69.28	66.7	68.5	636500	68.5	up	up	correct
SPT.US	Sprout Social Inc	20260728	8.43	8.855	8.36	8.69	1180200	8.69	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260728	1.15	1.18	1.12	1.17	529300	1.17	up	up	correct
SPWR.US	SunPower Corporation	20260728	0.382	0.426	0.277	0.29	40458600	0.29	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260728	2.21	2.3	2.19	2.3	3400	2.3	up	down	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260728	5.83	5.83	5.83	5.83	600	5.83
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260728	14.88	15.14	14.66	14.82	1089600	14.82	down	up	incorrect
SRAX.US	SRAX Inc	20260728	0.0005	0.0005	0.0005	0.0005	0	0.0005
SRCE.US	1st Source Corporation	20260728	87.86	91.32	87.18	90.62	200900	90.1695	up	down	incorrect
SRNE.US	Sorrento Therapeutics Inc	20260728	0.0004	0.0005	0.0004	0.0005	20285	0.0005	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260728	15.74	15.98	15.05	15.43	3523600	15.43	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260728	61.44	61.44	61.44	61.44	0	60.9223
SRRK.US	Scholar Rock Holding Corporation	20260728	48.98	49.515	47.29	49.37	943800	49.37	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260728	3.035	3.04	2.93	2.94	7800	2.94	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260728	19.92	21	19.01	19.4	459000	19.4	down	down	correct
SSB.US	South State Corporation	20260728	105.72	106.89	105.15	106.6	772200	105.9519	up	up	correct
SSBI.US	Summit State Bank	20260728	13.07	13.25	13.07	13.17	7800	13.17	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20260728	0.01	0.01	0.005	0.005	988	0.005	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20260728	76.54	78.76	76.31	77.9	2604900	77.6183	up	up	correct
SSP.US	The E.W. Scripps Company	20260728	3	3.1	2.98	3.08	379300	3.08	up	up	correct
SSRM.US	SSR Mining Inc	20260728	25.87	25.87	24.74	25.41	2861100	25.3861	down	down	correct
SSTI.US	ShotSpotter Inc	20260728	8.42	8.53	8.25	8.49	47600	8.49	up	up	correct
SSYS.US	Stratasys Ltd	20260728	7.99	8.08	7.78	7.95	318800	7.95	down	down	correct
STAA.US	STAAR Surgical Company	20260728	22.14	23.05	21.2	22.66	1116800	22.66	up	up	correct
STAB.US	Statera Biopharma Inc	20260728	0.0002	0.0002	0.0002	0.0002	0	0.0002
STBA.US	S&T Bancorp Inc	20260728	52.39	53.5	52.35	53.36	332500	52.9729	up	up	correct
STEP.US	StepStone Group Inc	20260728	44.69	45.375	44.1	44.63	763200	44.3366	down	down	correct
STGW.US	MDC Partners Inc	20260728	7.81	8.01	7.61	7.97	1594900	7.97	up	down	incorrect
STIM.US	Neuronetics Inc	20260728	1.81	1.87	1.77	1.87	710600	1.87	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20260728	1.855	1.885	1.75	1.76	15201	1.76	down	up	incorrect
STLD.US	Steel Dynamics Inc	20260728	250.3	261.4	250	259.74	1497800	259.74	up	up	correct
STNE.US	StoneCo Ltd	20260728	10.94	11.22	10.76	11.16	3098700	11.16	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260728	29.67	29.875	28.49	29.39	598400	29.39	down	down	correct
STRA.US	Strategic Education Inc	20260728	79.24	81.93	78.42	81.39	447600	81.39	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260728	88	89.19	87.92	88.22	854000	86.8208	up	up	correct
STRL.US	Sterling Construction Company Inc	20260728	600.42	602	525.16	538.09	2761600	538.09	down	down	correct
STRO.US	Sutro Biopharma Inc	20260728	24.19	24.19	22.83	23.73	245881	23.73	down	down	correct
STRR.US	Star Equity Holdings Inc	20260728	10.89	10.89	10.79	10.79	3400	10.79	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260728	10.075	10.075	10.075	10.075	0	9.8219
STRS.US	Stratus Properties Inc	20260728	20.2	20.2	19.58	19.58	32800	19.58	down	down	correct
STRT.US	Strattec Security Corporation	20260728	88.56	89.7	84.71	88.61	117300	88.61	up	up	correct
STTK.US	Shattuck Labs Inc	20260728	7.1	7.22	6.56	6.82	764900	6.82	down	down	correct
STX.US	Seagate Technology Holdings plc	20260728	774.81	777.1	698.99	747.3	8941600	747.3	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260728	8	8.07	7.895	8	44700	8
SUPN.US	Supernus Pharmaceuticals Inc	20260728	47.78	48.45	46.77	47.73	538200	47.73	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260728	0.245	0.247	0.224	0.24	347700	0.24	down	down	correct
SVC.US	Service Properties Trust	20260728	8.41	8.51	8.09	8.41	1669060	8.41
SVRA.US	Savara Inc	20260728	5.545	5.565	5.245	5.33	1679200	5.33	down	up	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20260728	0.01	0.01	0.01	0.01	2500	0.01
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260728	2.02	2.05	1.95	2.03	38500	2.03	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20260728	14.91	15.14	14.65	14.68	388566	14.68	down	up	incorrect
SWIM.US	Latham Group Inc	20260728	5.7	5.805	5.645	5.73	351700	5.73	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20260728	63.85	65.52	62.63	64.68	8125400	64.68	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260728	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260728	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260728	0.0008	0.0008	0.0006	0.0007	65366000	0.058	down	down	correct
SY.US	So	20260728	2.03	2.056	1.93	1.96	128100	1.96	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20260728	83	85.56	82.61	85.42	203000	85.42	up	up	correct
SYBX.US	Synlogic Inc	20260728	0.67	0.7299	0.67	0.72	88377	0.72	up	up	correct
SYNA.US	Synaptics Incorporated	20260728	111.66	113.97	108.9	110.87	583100	110.87	down	down	correct
SYPR.US	Sypris Solutions Inc	20260728	2.03	2.03	1.82	1.93	28400	1.93	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260728	0.0001	0.0004	0.0001	0.0001	1407	0.0001
SZZLU.US	Sizzle Acquisition Corp. Unit	20260728	10.5	10.5	10.5	10.5	0	10.5
TACO.US	Del Taco Restaurants Inc	20260728	10.47	10.48	10.46	10.48	15300	10.48	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260728	4.97	5	4.85	4.91	15000	4.91	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20260728	1.71	1.71	1.64	1.64	1659	1.6067	down	down	correct
TAKMX.US	TAKMX	20260728	8.04	8.04	8.04	8.04	0	7.982
TALK.US	Talkspace Inc	20260728	5.23	5.24	5.21	5.21	1081300	5.21	down	down	correct
TANH.US	Tantech Holdings Ltd	20260728	0.4	0.43	0.39	0.426	244400	0.426	up	up	correct
TAOP.US	Taoping Inc	20260728	0.76	0.76	0.66	0.73	71400	0.73	down	down	correct
TARA.US	Protara Therapeutics Inc	20260728	4.06	4.06	3.86	3.94	371600	3.94	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260728	60.99	61.365	58.67	58.95	510200	58.95	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20260728	5.9	6.32	5.9	6.2	436340	6.2	up	up	correct
TATT.US	TAT Technologies Ltd	20260728	42.74	42.8	41.21	42.15	84900	42.15	down	down	correct
TAYD.US	Taylor Devices Inc	20260728	55.87	56.49	54.98	55.77	19000	55.77	down	down	correct
TBBK.US	The Bancorp Inc	20260728	68.02	69.14	67.62	68.81	412200	68.81	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260728	4.97	5.135	4.91	5.015	2297700	5.015	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260728	21.65	21.91	21.55	21.78	42100	21.6794	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260728	0.011	0.011	0.011	0.011	5	0.011
TBNK.US	Territorial Bancorp Inc	20260728	54.5	55.43	54.15	55.39	89494	55.39	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260728	16.92	16.92	16.88	16.89	257600	16.89	down	down	correct
TC.US	TuanChe ADR	20260728	2.3	2.61	2.2	2.31	527000	2.31	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260728	98.4	99.33	98.02	98.71	491400	98.5069	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20260728	20.46	20.46	20.36	20.46	9643	20.1027
TCBK.US	TriCo Bancshares	20260728	57.94	58.1	57.36	58.02	292609	58.02	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260728	17.417	17.417	17.417	17.417	71	17.417
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260728	42.2	43.72	41.58	43.65	199000	43.65	up	up	correct
TCCO.US	Technical Communications Corporation	20260728	0.0003	0.0003	0.0003	0.0003	0	0.0003
TCMD.US	Tactile Systems Technology Inc	20260728	27.96	28.38	27.62	27.74	299300	27.74	down	down	correct
TCOM.US	Trip.com Group Limited	20260728	44.5	45.76	44.22	45.31	4089000	45.31	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20260728	17.36	17.42	17.36	17.42	8803	17.42	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260728	3.17	3.275	3.165	3.26	573302	3.26	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260728	0.765	0.774	0.732	0.774	717300	0.774	up	up	correct
TCX.US	Tucows Inc	20260728	8.75	9.68	8.71	9.08	97820	9.08	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260728	10.84	10.9	10.82	10.84	308256	10.84
TDACU.US	Trident Acquisitions Corp	20260728	11.89	12.8899	11.89	12.57	940	12.57	up	up	correct
TDS.US	PV	20260728	18.7	18.8	18.62	18.675	24564	18.675	down	down	correct
TDUP.US	ThredUp Inc	20260728	5.89	5.92	5.645	5.89	1525700	5.89
TEAM.US	Atlassian Corporation Plc	20260728	98.626	102.65	96.61	99.98	6034100	99.98	up	up	correct
TECH.US	Bio	20260728	71.76	72.16	71.76	72.07	7785800	71.9107	up	down	incorrect
TELA.US	TELA Bio Inc	20260728	0.65	0.72	0.65	0.67	29700	0.67	up	up	correct
TENB.US	Tenable Holdings Inc	20260728	32.43	32.69	31.18	31.37	3006000	31.37	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260728	16.47	16.5	15.29	15.8	1560100	15.8	down	down	correct
TER.US	Teradyne Inc	20260728	319.34	323.96	301	320.65	5795500	320.65	up	up	correct
TFC.US	PR	20260728	18.44	18.49	18.34	18.47	101119	18.17	up	down	incorrect
TFSL.US	TFS Financial Corporation	20260728	18.15	18.5	18.15	18.48	1071800	18.48	up	up	correct
TGLS.US	Tecnoglass Inc	20260728	45.91	48.08	45.71	47.22	416800	47.22	up	up	correct
TGTX.US	TG Therapeutics Inc	20260728	56	56.2814	54.61	54.87	2326484	54.87	down	down	correct
TH.US	Target Hospitality Corp	20260728	16.08	16.098	14.48	14.78	1453397	14.78	down	up	incorrect
THFF.US	First Financial Corporation	20260728	78.33	80.51	78.33	79.91	82878	79.91	up	up	correct
THRM.US	Gentherm Incorporated	20260728	42.3	42.7	41.71	42.08	485186	42.08	down	down	correct
THRY.US	Thryv Holdings Inc	20260728	4.17	4.31	4.15	4.16	324200	4.16	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260728	95.99	96.9	94.768	95.64	1329200	95.64	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260728	4.81	4.85	4.681	4.8	1911800	4.8	down	down	correct
TIL.US	Instil Bio Inc	20260728	7.25	7.29	7.18	7.29	7770	7.29	up	up	correct
TILE.US	Interface Inc	20260728	34.04	34.94	34.04	34.45	302100	34.45	up	down	incorrect
TIPT.US	Tiptree Inc	20260728	18.19	18.38	18.05	18.05	161000	17.99	down	up	incorrect
TITN.US	Titan Machinery Inc	20260728	20.15	20.44	19.54	19.64	219400	19.64	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260728	4.86	5.24	4.73	5.09	83000	5.09	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260728	2.37	2.38	2.32	2.38	32100	2.38	up	up	correct
TLRY.US	Tilray Inc	20260728	4	4.1	3.98	4.03	5144200	4.03	up	down	incorrect
TLS.US	Telos Corporation	20260728	4.62	4.67	4.53	4.6	476100	4.6	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20260728	0.92	0.98	0.9	0.97	266100	0.97	up	down	incorrect
TMC.US	TMC the metals company Inc	20260728	3.695	3.695	3.445	3.59	4717500	3.59	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260728	4.14	4.19	3.945	4.01	377600	4.01	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260728	0.043	0.048	0.04	0.045	150967	0.045	up	up	correct
TMDX.US	TransMedics Group Inc	20260728	73.36	76.71	72.64	76.29	768300	76.29	up	down	incorrect
TMUS.US	T	20260728	181.55	186.13	181.34	182.39	4983200	181.3434	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20260728	17.17	18.04	17.17	17.76	1861000	17.76	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260728	26.68	26.94	25.33	26.65	6566600	26.65	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260728	10.16	10.48	9.91	9.94	451400	9.94	down	up	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260728	0.77	0.77	0.74	0.7561	1480505	0.7561	down	up	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20260728	5.15	5.17	4.7	4.95	2380100	4.95	down	down	correct
TOIIW.US	The Oncology Institute Inc	20260728	0.05	0.05	0.049	0.049	421	0.049	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260728	1.66	1.7	1.51	1.65	7100	1.65	down	down	correct
TOPS.US	Top Ships Inc	20260728	0.79	0.8	0.72	0.74	247900	0.74	down	down	correct
TOUR.US	Tuniu Corporation	20260728	5.19	5.262	5.04	5.24	5800	5.24	up	up	correct
TOWN.US	TowneBank	20260728	37.99	38.69	37.98	38.635	647111	38.635	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260728	0.936	0.959	0.871	0.871	148400	0.871	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260728	6.1	6.11	5.72	5.83	445800	5.83	down	down	correct
TREE.US	LendingTree Inc	20260728	40.9	41.6	39.8	41	174000	41	up	up	correct
TRIB.US	Trinity Biotech plc	20260728	9.18	12.83	9.18	12.45	132500	12.45	up	up	correct
TRIN.US	Trinity Capital Inc	20260728	17.57	17.72	17.4	17.7	835200	17.5367	up	up	correct
TRIP.US	TripAdvisor Inc	20260728	14.45	15	14.4	14.93	2111400	14.93	up	up	correct
TRMB.US	Trimble Inc	20260728	56.09	58.46	56.09	58.38	3373400	58.38	up	up	correct
TRMD.US	TORM plc	20260728	30	30.41	29.75	29.8	424600	29.8	down	down	correct
TRMK.US	Trustmark Corporation	20260728	46.45	47.1425	46.45	46.77	607844	46.5154	up	down	incorrect
TRNS.US	Transcat Inc	20260728	86.71	87.35	85.32	86.07	117600	86.07	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260728	1.54	1.6	1.51	1.57	405100	1.57	up	up	correct
TROO.US	TROOPS Inc	20260728	1.99	1.99	1.72	1.76	92200	1.76	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260728	119.52	122	119.19	121.68	2919100	121.68	up	up	correct
TRS.US	TriMas Corporation	20260728	40.56	40.99	40.02	40.22	437200	40.1807	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260728	57.89	58.98	57.71	57.78	107400	57.78	down	down	correct
TRTN.US	PE	20260728	18.87	18.98	18.87	18.8755	11930	18.8755	up	up	correct
TRUP.US	Trupanion Inc	20260728	25.08	25.97	25.08	25.5	338800	25.5	up	up	correct
TRVG.US	trivago N.V	20260728	5.46	5.65	5.41	5.48	60500	5.48	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260728	18.27	18.59	17.955	18.43	1667000	18.43	up	down	incorrect
TRVN.US	Trevena Inc	20260728	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	20260728	37.06	37.2	35.61	36.99	195200	36.99	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20260728	43.98	44.78	43.1186	44.43	21679	44.1352	up	up	correct
TSCO.US	Tractor Supply Company	20260728	32.01	32.4	31.43	31.46	9788500	31.2442	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260728	212.1	212.5	198.2	202.99	2062000	202.99	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260728	5.51	5.68	5.28	5.46	2560000	5.46	down	up	incorrect
TSLA.US	Tesla Inc	20260728	305.93	311.16	300.69	307.44	39802400	307.44	up	up	correct
TTD.US	The Trade Desk Inc	20260728	18.095	19.06	18.01	18.91	20621800	18.91	up	up	correct
TTEC.US	TTEC Holdings Inc	20260728	2.2	2.45	2.2	2.45	406300	2.45	up	up	correct
TTEK.US	Tetra Tech Inc	20260728	32.38	33.55	31.99	33.51	3536600	33.442	up	up	correct
TTGT.US	TechTarget Inc	20260728	3.81	4.55	3.8	4.47	831600	4.47	up	up	correct
TTMI.US	TTM Technologies Inc	20260728	116.76	116.76	104.49	108.69	5927100	108.69	down	down	correct
TTOO.US	T2 Biosystems Inc	20260728	0.0005	0.0005	0.0005	0.0005	1093	0.0005
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260728	2.85	2.89	2.8	2.82	31952	2.82	down	down	correct
TTWO.US	Take	20260728	245.22	248.7	241.42	247.62	1943100	247.62	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260728	2.72	2.735	2.6	2.6	197700	2.6	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260728	10.71	10.71	10.71	10.71	0	10.71
TVACW.US	Thayer Ventures Acquisition Corporation	20260728	0.4027	0.5928	0.4027	0.5873	8251	0.5873	up	down	incorrect
TVTX.US	Travere Therapeutics Inc	20260728	56.92	57.2957	55.07	55.91	1117600	55.91	down	up	incorrect
TW.US	Tradeweb Markets Inc	20260728	102.53	105.36	102.05	104.27	1042700	104.1345	up	up	correct
TWIN.US	Twin Disc Incorporated	20260728	23.23	23.72	22.68	23.11	45000	23.0641	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20260728	10.2	10.2	10.2	10.2	0	10.2
TWST.US	Twist Bioscience Corporation	20260728	85.45	88.65	82.92	88.55	1409400	88.55	up	up	correct
TXG.US	10x Genomics Inc	20260728	45.92	47.37	45.02	47.05	2570800	47.05	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260728	2.11	2.11	2.03	2.06	16200	2.06	down	down	correct
TXN.US	Texas Instruments Incorporated	20260728	275.46	282.81	273.45	277.07	11160400	275.6586	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260728	204.6	205.5	202.6	204.78	678100	203.9948	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260728	31.21	31.71	30.38	30.88	410197	30.88	down	down	correct
TZOO.US	Travelzoo	20260728	6.77	7.88	6.68	7.57	589400	7.57	up	up	correct
UAL.US	United Airlines Holdings Inc	20260728	120.78	124.68	119.44	123.77	4364400	123.77	up	up	correct
UBCP.US	United Bancorp Inc	20260728	15.88	15.88	15.47	15.5	10300	15.5	down	down	correct
UBSI.US	United Bankshares Inc	20260728	48.2	49.03	48.12	49	953900	49	up	up	correct
UCL.US	uCloudlink Group Inc	20260728	0.93	0.93	0.8903	0.9	5497	0.9	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20260728	80.69	81.16	73.48	77.5	1750900	77.5	down	up	incorrect
UEIC.US	Universal Electronics Inc	20260728	4.58	4.65	4.545	4.6	20394	4.3724	up	down	incorrect
UFCS.US	United Fire Group Inc	20260728	51.76	52.89	51.76	52.76	161400	52.76	up	up	correct
UFPI.US	UFP Industries Inc	20260728	89.27	91.91	89.01	91.01	589800	90.6224	up	up	correct
UFPT.US	UFP Technologies Inc	20260728	251.28	259	249.91	258.07	254800	258.07	up	up	correct
UG.US	United	20260728	8.03	8.03	7.25	7.33	28400	7.33	down	down	correct
UHAL.US	AMERCO	20260728	73.59	74.01	73.18	73.27	134200	73.27	down	down	correct
UK.US	Ucommune International Ltd	20260728	2.055	2.109	1.93	1.95	23500	1.95	down	down	correct
ULBI.US	Ultralife Corporation	20260728	5.31	5.66	5.31	5.36	37000	5.36	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260728	6.22	6.335	5.94	6.23	5593500	6.23	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260728	14.24	15.29	14.17	14.9	34000	14.8162	up	up	correct
ULTA.US	Ulta Beauty Inc	20260728	488.09	503.42	486.26	501.52	517600	501.52	up	up	correct
UMBF.US	UMB Financial Corporation	20260728	141.03	144.8	139.06	143.98	831400	143.98	up	up	correct
UNB.US	Union Bankshares Inc	20260728	23.48	23.69	23.35	23.36	6900	23.36	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260728	5.17	5.17	4.87	4.94	1007100	4.94	down	down	correct
UNIT.US	Uniti Group Inc	20260728	10.78	10.82	10.29	10.41	2282200	10.41	down	down	correct
UNTY.US	Unity Bancorp Inc	20260728	58.53	60.21	58.3	59.02	63900	59.02	up	up	correct
UONE.US	Urban One Inc	20260728	5	5.3	4.96	5.22	7600	5.22	up	up	correct
UONEK.US	Urban One Inc	20260728	4.69	5.32	4.69	5	11100	5	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20260728	3.36	3.36	3.11	3.19	37694	3.19	down	down	correct
UPLD.US	Upland Software Inc	20260728	4.52	5.09	4.42	4.89	29100	4.89	up	up	correct
UPST.US	Upstart Holdings Inc	20260728	27.49	27.89	26.25	27.82	3644400	27.82	up	up	correct
UPWK.US	Upwork Inc	20260728	9.4	9.84	9.4	9.81	2987500	9.81	up	up	correct
URBN.US	Urban Outfitters Inc	20260728	72.99	75.52	72.99	75.2	842600	75.2	up	up	correct
URGN.US	UroGen Pharma Ltd	20260728	41.45	42.15	40.21	40.88	390900	40.88	down	up	incorrect
UROY.US	Uranium Royalty Corp	20260728	2.75	2.8	2.56	2.78	2803600	2.78	up	down	incorrect
USAU.US	U.S. Gold Corp	20260728	13.21	13.21	12.53	12.65	207000	12.65	down	down	correct
USCB.US	US Century Bank	20260728	22.74	23.74	22.1	22.65	119000	22.524	down	down	correct
USEG.US	U.S. Energy Corp	20260728	1.17	1.1864	1.09	1.11	1712510	1.11	down	down	correct
USIO.US	Usio Inc	20260728	1.93	1.97	1.85	1.95	121200	1.95	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260728	114.65	119.06	113.12	113.74	193100	113.6832	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260728	14.13	14.13	14.13	14.13	0	14.13
UTHR.US	United Therapeutics Corporation	20260728	530.84	532.45	522.1	523.63	446300	523.63	down	down	correct
UTMD.US	Utah Medical Products Inc	20260728	70.16	73.4995	70.16	70.96	55740	70.96	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260728	2.35	2.43	2.34	2.43	8800	2.43	up	up	correct
UVSP.US	Univest Financial Corporation	20260728	44.41	45.37	43.98	44.99	278300	44.7593	up	up	correct
UXIN.US	Uxin Limited	20260728	1.59	1.63	1.41	1.43	442400	1.43	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260728	45	45.94	45	45.94	4991	45.5871	up	up	correct
VALN.US	Valneva SE	20260728	5	5.15	4.993	5.06	6300	5.06	up	up	correct
VALU.US	Value Line Inc	20260728	36.65	36.65	36.65	36.65	1100	36.65
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260728	0.0001	0.03	0.0001	0.0002	4743	0.0002	up	up	correct
VBNK.US	VersaBank Common Shares	20260728	19.49	19.96	18.89	19.47	150200	19.47	down	down	correct
VC.US	Visteon Corporation	20260728	104.41	108.68	103.24	106.93	489300	106.5362	up	up	correct
VCEL.US	Vericel Corporation	20260728	45.84	47	45.79	46.71	433600	46.71	up	up	correct
VCMIX.US	Versus Capital Multi	20260728	23.62	23.62	23.62	23.62	0	23.62
VCNX.US	Vaccinex Inc	20260728	1.18	1.18	1.18	1.18	3	1.18
VCRRX.US	Versus Capital Real Assets Fund LLC	20260728	29.23	29.23	29.23	29.23	0	28.9204
VCTR.US	Victory Capital Holdings Inc	20260728	99.7	101.1	99.14	100.47	305500	100.47	up	up	correct
VCYT.US	Veracyte Inc	20260728	55.6	56.63	54.715	55.65	740200	55.65	up	up	correct
VECO.US	Veeco Instruments Inc	20260728	46.15	46.6	42.87	45.68	1458500	45.68	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260728	16.05	16.12	13.193	14.9	340300	14.9	down	down	correct
VELO.US	Velocity Acquisition Corp	20260728	9.91	9.98	9.09	9.44	1260700	9.44	down	down	correct
VEON.US	VEON Ltd	20260728	51.48	52.13	50.8	51.61	128600	51.61	up	up	correct
VERA.US	Vera Therapeutics Inc	20260728	35	35.17	32.76	33.32	3021400	33.32	down	down	correct
VERB.US	Verb Technology Company Inc	20260728	3.3	3.425	3.2	3.27	260999	3.27	down	down	correct
VERI.US	Veritone Inc	20260728	1.07	1.09	1.02	1.04	1259400	1.04	down	down	correct
VERU.US	Veru Inc	20260728	2.3	2.32	2.18	2.23	197900	2.23	down	down	correct
VERX.US	Vertex Inc	20260728	12.94	13.415	12.92	13.24	2701000	13.24	up	up	correct
VFF.US	Village Farms International Inc	20260728	2	2.05	1.96	2.05	886890	2.05	up	up	correct
VFLEX.US	VFLEX	20260728	27.66	27.66	27.66	27.66	0	27.4986
VG.US	Vonage Holdings Corp	20260728	12.84	13	12.11	12.17	15164900	12.17	down	down	correct
VIA.US	Via Renewables Inc	20260728	19.85	21	19.81	20.59	1093200	20.59	up	up	correct
VIAV.US	Viavi Solutions Inc	20260728	36.52	36.52	33.66	35.1	6617700	35.1	down	down	correct
VICR.US	Vicor Corporation	20260728	195.92	196.4	178.72	192.12	1099400	192.12	down	down	correct
VINC.US	Vincerx Pharma Inc	20260728	0.0127	0.0127	0.0127	0.0127	438	0.0127
VINP.US	Vinci Partners Investments Ltd	20260728	9.73	9.87	9.67	9.83	18000	9.657	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260728	0.75	0.77	0.75	0.75	90200	0.75
VIR.US	Vir Biotechnology Inc	20260728	8.83	8.885	8.52	8.85	1391400	8.85	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260728	6.04	6.16	5.97	6.02	20200	6.02	down	down	correct
VIRT.US	Virtu Financial Inc	20260728	59.21	59.25	57.93	58.67	1015792	58.4555	down	down	correct
VISL.US	Vislink Technologies Inc	20260728	2.7	2.75	2.7	2.7	3800	2.7
VITL.US	Vital Farms Inc	20260728	13.65	14.055	13.515	13.82	1224100	13.82	up	up	correct
VIVE.US	Viveve Medical Inc	20260728	0.0002	0.0002	0.0002	0.0002	773	0.0002
VIVO.US	Meridian Bioscience Inc	20260728	3.87	3.92	3.67	3.88	355500	3.88	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260728	34.67	34.81	32.72	33.86	2329000	33.86	down	down	correct
VLGEA.US	Village Super Market Inc	20260728	43.54	44.29	43.37	43.57	28000	43.57	up	up	correct
VLY.US	Valley National Bancorp	20260728	14.36	14.55	14.33	14.49	6682000	14.49	up	down	incorrect
VLYPO.US	Valley National Bancorp	20260728	24.86	24.94	24.73	24.76	6000	24.76	down	up	incorrect
VLYPP.US	Valley National Bancorp	20260728	25.05	25.05	24.99	25.02	3000	25.02	down	up	incorrect
VMAR.US	Vision Marine Technologies Inc	20260728	0.708	0.81	0.661	0.765	146610	7.65	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20260728	12.25	12.35	11.9	11.92	198400	11.92	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20260728	5.2	5.2483	5.08	5.16	553608	5.16	down	up	incorrect
VNET.US	21Vianet Group Inc	20260728	6.96	6.96	6.54	6.75	6953500	6.75	down	down	correct
VNO.US	PO	20260728	14.45	14.6538	14.45	14.54	9410	14.54	up	up	correct
VNOM.US	Viper Energy Partners LP	20260728	43.04	43.24	42.035	42.04	1808115	41.373	down	down	correct
VOD.US	Vodafone Group Plc	20260728	16.28	16.4	16.22	16.39	4164100	16.39	up	up	correct
VOR.US	Vor Biopharma Inc	20260728	19.6	20.27	18.87	20	864900	20	up	up	correct
VRA.US	Vera Bradley Inc	20260728	3.74	3.75	3.65	3.66	79000	3.66	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20260728	5.38	5.87	5.376	5.4	48800	5.4	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20260728	19.67	19.95	19.11	19.51	1100800	19.51	down	up	incorrect
VREX.US	Varex Imaging Corporation	20260728	11	11.36	10.98	11.13	267900	11.13	up	up	correct
VRM.US	Vroom Inc	20260728	7.081	7.25	7.02	7.067	2300	7.067	down	down	correct
VRME.US	VerifyMe Inc	20260728	0.6702	0.72	0.6702	0.7086	46800	0.7086	up	up	correct
VRNS.US	Varonis Systems Inc	20260728	46.75	46.8	44.29	44.67	4481600	44.67	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260728	0.0001	0.0001	0.0001	0.0001	0	0.0001
VRRM.US	Verra Mobility Corporation	20260728	4.19	4.315	4.135	4.18	7780200	4.18	down	down	correct
VRSK.US	Verisk Analytics Inc	20260728	210.08	215.79	209.58	212.26	3127400	212.26	up	up	correct
VRSN.US	VeriSign Inc	20260728	280.73	284.35	278.16	281.15	720150	280.3271	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260728	168.44	173.03	167.31	171.05	104135	168.5392	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260728	483.13	493.61	482.86	490.39	1700000	490.39	up	up	correct
VS.US	Versus Systems Inc	20260728	1.325	1.36	1.27	1.36	11800	1.36	up	up	correct
VSAT.US	Viasat Inc	20260728	73.96	74.17	69.82	74.13	1580900	74.13	up	up	correct
VSEC.US	VSE Corporation	20260728	200.93	201.65	193.43	199.33	471386	199.33	down	up	incorrect
VSTM.US	Verastem Inc	20260728	6.06	6.25	5.94	6.23	1274200	6.23	up	down	incorrect
VTGN.US	VistaGen Therapeutics Inc	20260728	0.23	0.24	0.22	0.23	1602500	0.23
VTRS.US	Viatris Inc	20260728	17.75	17.94	17.64	17.86	9602100	17.727	up	up	correct
VTSI.US	VirTra Inc	20260728	3.16	3.25	3	3	25600	3	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260728	31.97	32.03	29.44	31.08	101100	31.08	down	down	correct
VUZI.US	Vuzix Corporation	20260728	2.29	2.29	2.1	2.25	1206500	2.25	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20260728	0.405	0.43	0.38	0.42	232400	0.42	up	down	incorrect
VXRT.US	Vaxart Inc	20260728	0.45	0.48	0.45	0.48	294900	0.48	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260728	3.1	3.11	2.97	3.04	490100	3.04	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260728	28.94	28.94	26.4711	28.05	28308	28.05	down	down	correct
WABC.US	Westamerica Bancorporation	20260728	60.41	61.1	60.315	60.52	116869	60.037	up	up	correct
WAFD.US	Washington Federal Inc	20260728	36.49	36.88	36.49	36.7	434810	36.4296	up	up	correct
WAFDP.US	Washington Federal Inc	20260728	16.42	16.52	16.38	16.48	18200	16.48	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260728	1.52	1.58	1.52	1.56	7900	1.56	up	up	correct
WAL.US	PA	20260728	24.17	24.17	24.16	24.165	10863	24.165	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260728	1.675	1.7	1.665	1.67	248200	1.67	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260728	0.0365	0.0397	0.0365	0.0397	574	0.0397	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260728	38.99	39.66	38.9405	39.55	130212	39.55	up	up	correct
WATT.US	Energous Corporation	20260728	14.18	14.395	13.04	13.23	200000	13.23	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260728	7.57	7.57	7.32	7.37	16700	7.37	down	down	correct
WB.US	Weibo Corporation	20260728	7.82	7.98	7.81	7.95	601400	7.95	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260728	34.16	35.16	33.75	34.78	806400	34.78	up	up	correct
WDAY.US	Workday Inc	20260728	151.53	160.55	151.06	159.69	7406900	159.69	up	up	correct
WDC.US	Western Digital Corporation	20260728	466.09	467.26	422.11	463.51	10511900	463.51	down	down	correct
WDFC.US	WD	20260728	238.67	241.99	228.91	229.34	108700	229.34	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260728	0.34	0.34	0.34	0.34	0	0.34
WEN.US	The Wendy's Company	20260728	7.4	7.685	7.33	7.67	6725371	7.6053	up	down	incorrect
WERN.US	Werner Enterprises Inc	20260728	40.04	40.04	38.1	38.31	2817000	38.31	down	up	incorrect
WEYS.US	Weyco Group Inc	20260728	38.9	39.455	38.31	39.28	13913	39.0398	up	up	correct
WFC.US	PD	20260728	16.35	16.5	16.3419	16.46	97966	16.1936	up	up	correct
WFCF.US	Where Food Comes From Inc	20260728	12.1	12.11	12.01	12.01	1900	12.01	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260728	16.66	16.66	16.66	16.66	0	16.66
WFRD.US	Weatherford International plc Ordinary Shares	20260728	85.79	86.46	83.45	83.58	974500	83.3174	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260728	6.53	6.64	6.47	6.48	38900	6.48	down	down	correct
WHLM.US	Wilhelmina International Inc	20260728	0.5	0.5	0.5	0.5	0	0.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260728	0.3175	0.3775	0.2675	0.325	1146500	1.3	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260728	36	36	36	36	0	36
WILC.US	G. Willi	20260728	30.5	30.5	30.5	30.5	0	30.03
WIMI.US	WiMi Hologram Cloud Inc	20260728	1.14	1.17	1.1	1.14	115600	1.14
WINA.US	Winmark Corporation	20260728	346.52	350.61	340.5	346.51	37700	345.5546	down	down	correct
WING.US	Wingstop Inc	20260728	136.52	142.54	132.36	134.87	2121700	134.4792	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260728	0.0002	0.0002	0.0002	0.0002	466	0.0002
WINV.US	WinVest Acquisition Corp. Common Stock	20260728	12.55	12.55	12.55	12.55	0	12.55
WINVR.US	WinVest Acquisition Corp. Right	20260728	0.0909	0.0909	0.0909	0.0909	185	0.0909
WINVU.US	WinVest Acquisition Corp Unit	20260728	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260728	56.84	59.5	56.69	58.55	1790400	58.55	up	up	correct
WKEY.US	WISeKey International Holding AG	20260728	6.38	6.38	6.06	6.15	56800	6.15	down	up	incorrect
WKHS.US	Workhorse Group Inc	20260728	2.77	2.97	2.75	2.97	103700	2.97	up	down	incorrect
WKSP.US	Worksport Ltd. Common Stock	20260728	0.63	0.63	0.57	0.592	283000	0.592	down	up	incorrect
WLDN.US	Willdan Group Inc	20260728	71.99	72	69.52	70.02	197500	70.02	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260728	69.94	71.07	69	70.4	177030	70.2345	up	up	correct
WMG.US	Warner Music Group Corp	20260728	27.99	28.83	27.885	28.76	1922242	28.5486	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260728	14.57	14.9099	13.925	14.66	33942	14.5867	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260728	2.59	2.59	2.41	2.47	40400	2.47	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260728	2.74	2.84	2.734	2.84	1862500	2.84	up	up	correct
WORX.US	SCWorx Corp	20260728	0.0558	0.0558	0.0558	0.0558	0	0.6701
WPRT.US	Westport Fuel Systems Inc	20260728	1.76	1.76	1.71	1.73	81300	1.73	down	down	correct
WRAP.US	Wrap Technologies Inc	20260728	1.76	1.77	1.69	1.73	345000	1.73	down	up	incorrect
WRLD.US	World Acceptance Corporation	20260728	196.04	196.04	185.9	189.65	211600	189.65	down	down	correct
WSBC.US	WesBanco Inc	20260728	41.2	42.05	41.08	42.01	768600	42.01	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20260728	20.28	20.67	20.11	20.6	62500	20.6	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20260728	26.745	26.89	25.46	25.72	2908500	25.6286	down	down	correct
WSFS.US	WSFS Financial Corporation	20260728	80.75	81.97	80.56	81.8	392000	81.5997	up	up	correct
WTBA.US	West Bancorporation Inc	20260728	27.71	28.44	27.71	28.02	56600	27.7654	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20260728	0.0281	0.039	0.0281	0.03	122272	0.03	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260728	160.4	161.6	159.77	161.08	687900	160.5312	up	down	incorrect
WTW.US	Weight Watchers International Inc	20260728	304.82	317.42	304.03	316.16	730300	316.16	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260728	5.92	5.98	5.78	5.89	2812300	5.89	down	down	correct
WVFC.US	WVS Financial Corp	20260728	18.84	18.84	18.8	18.8	1600	18.6947	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20260728	2.73	2.73	2.7	2.7	2200	2.7	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260728	2.794	2.794	2.794	2.794	200	2.794
WW.US	WW International Inc	20260728	13.87	14.285	13.55	13.76	202000	13.76	down	down	correct
WWD.US	Woodward Inc	20260728	416.77	421.8572	402.04	410.55	613063	410.185	down	down	correct
WYNN.US	Wynn Resorts Limited	20260728	99.9	100.35	98.59	99.02	1470200	98.7782	down	down	correct
XAIR.US	Beyond Air Inc	20260728	5.41	5.59	5.41	5.46	7608	5.46	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260728	2.54	2.5525	2.37	2.5	18906	2.5	down	down	correct
XBIT.US	XBiotech Inc	20260728	2.26	2.31	2.2555	2.27	16372	2.27	up	down	incorrect
XCAPX.US	ACAP Strategic Fund	20260728	29.26	29.26	29.26	29.26	0	29.26
XCUR.US	Exicure Inc	20260728	1.68	1.79	1.59	1.74	46400	1.74	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260728	22.36	22.36	22.36	22.36	0	22.36
XEL.US	Xcel Energy Inc	20260728	81.47	82.57	80.25	80.33	4417400	80.33	down	down	correct
XELA.US	Exela Technologies Inc	20260728	0.005	0.005	0.005	0.005	300	0.005
XELB.US	Xcel Brands Inc	20260728	1.26	1.28	1.25	1.25	6100	1.25	down	up	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20260728	66.14	66.713	64.15	64.94	485000	64.94	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260728	8.28	8.33	8.13	8.24	811100	8.24	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260728	3.95	3.96	3.71	3.93	861600	3.93	down	down	correct
XGN.US	Exagen Inc	20260728	4.35	4.49	4.09	4.45	270200	4.45	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260728	10.63	10.63	10.63	10.63	0	10.63
XLO.US	Xilio Therapeutics Inc. Common Stock	20260728	9.03	9.17	8.805	9.15	47800	9.15	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260728	86.99	87.24	81.5	82.99	734900	82.99	down	down	correct
XNCR.US	Xencor Inc	20260728	19.84	20.135	19.04	19.97	845863	19.97	up	up	correct
XNET.US	Xunlei Limited	20260728	5.74	5.78	5.1	5.24	541100	5.24	down	up	incorrect
XONE.US	The ExOne Company	20260728	49.32	49.34	49.32	49.325	52200	49.1671	up	up	correct
XOS.US	Xos Inc	20260728	2.13	2.13	1.98	2.055	115900	2.055	down	down	correct
XOSWW.US	Xos Equity Warrants	20260728	0.0019	0.0049	0.0019	0.0048	201258	0.0048	up	up	correct
XP.US	XP Inc	20260728	16.8	17.045	16.635	16.8	3314100	16.8
XPEL.US	XPEL Inc	20260728	43.58	44.49	43.58	43.935	184300	43.935	up	up	correct
XPER.US	Xperi Holding Corporation	20260728	7.6	7.82	7.55	7.63	357100	7.63	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260728	5.43	5.43	5.43	5.43	0	5.3951
XRAY.US	DENTSPLY SIRONA Inc	20260728	13.19	13.54	13.11	13.49	4794400	13.49	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260728	2.02	2.05	2.02	2.05	2823	2.05	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260728	2.74	2.76	2.64	2.75	1849100	2.75	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260728	9.18	9.18	9.18	9.18	0	9.0869
XSICX.US	Voya Senior Income Fund Class	20260728	9.15	9.15	9.15	9.15	0	9.0649
XSIIX.US	ING Senior Incm Fd	20260728	9.14	9.14	9.14	9.14	0	9.0442
XSIWX.US	ING Senior Incm Fd	20260728	9.19	9.19	9.19	9.19	0	9.0929
XSLCX.US	Invesco Senior Loan Fund Class	20260728	5.43	5.43	5.43	5.43	0	5.3961
XTLB.US	XTL Biopharmaceuticals Ltd	20260728	2.83	2.98	2.68	2.96	6196	2.96	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260728	4.07	4.07	3.9	3.93	4900	3.93	down	down	correct
YI.US	111 Inc	20260728	3.95	3.95	3.95	3.95	300	3.95
YJ.US	Yunji Inc	20260728	1.26	1.26	1.24	1.24	700	1.24	down	down	correct
YORW.US	The York Water Company	20260728	31.19	32.09	31.19	31.91	125864	31.91	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260728	2.017	2.017	2.017	2.017	1100	2.017
YTRA.US	Yatra Online Inc	20260728	0.852	0.9	0.852	0.88	4100	0.88	up	up	correct
Z.US	Zillow Group Inc	20260728	32.26	34	32.15	33.675	2878100	33.675	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260728	265.15	284.83	263.08	284.4	1261900	284.4	up	up	correct
ZCMD.US	Zhongchao Inc	20260728	1.15	1.21	1	1.17	3440200	1.17	up	up	correct
ZD.US	Ziff Davis Inc.	20260728	53.08	53.76	52.28	52.93	441500	52.93	down	down	correct
ZG.US	Zillow Group Inc	20260728	32.04	33.88	32.04	33.81	1400600	33.81	up	up	correct
ZION.US	Zions Bancorporation National Association	20260728	68.83	69.69	68.59	69.52	1443100	69.056	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20260728	18.215	18.46	18.15	18.37	14705	18.082	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260728	4	4	4	4	135	4
ZKIN.US	ZK International Group Co. Ltd	20260728	1.35	1.35	1.22	1.23	68700	1.23	down	down	correct
ZLAB.US	Zai Lab Limited	20260728	18.87	19.175	18.26	18.62	1136500	18.62	down	down	correct
ZM.US	Zoom Video Communications Inc	20260728	91.17	92.22	89.35	91.48	3455100	91.48	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20260728	4.51	4.685	4.131	4.62	1214400	4.62	up	up	correct
ZS.US	Zscaler Inc	20260728	147.1	154.27	142.75	151.63	2382300	151.63	up	up	correct
ZUMZ.US	Zumiez Inc	20260728	19.66	20.62	19.65	20.55	211229	20.55	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260728	12.1	12.28	10.53	10.53	98121	10.53	down	down	correct