CollectAI

close-nasdaq_stocks

2026/08/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260803	6.61	6.61	6.61	6.61	0	6.61
AACG.US	ATA Creativity Global	20260803	0.86	0.9	0.85	0.9	2500	0.9	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260803	9.99	9.99	9.99	9.99	50100	9.99
AACIU.US	Armada Acquisition Corp. I Unit	20260803	10.14	10.14	10.14	10.14	0	10.14
AAIDX.US	AAIDX	20260803	20.03	20.03	20.03	20.03	0	19.8766
AAL.US	American Airlines Group Inc	20260803	15.77	16.38	15.7	16.04	53623500	16.04	up	down	incorrect
AAME.US	Atlantic American Corporation	20260803	1.54	1.65	1.5	1.57	29600	1.57	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260803	89.8	110.95	88.13	110.21	12055500	110.21	up	up	correct
AAON.US	AAON Inc	20260803	90.26	93.26	88.45	92.56	931500	92.56	up	up	correct
AAPL.US	Apple Inc	20260803	309.58	311.8	302.56	303.42	75052000	303.1585	down	down	correct
AATC.US	Image Sensing Systems Inc	20260803	5.55	5.55	5.48	5.5	4600	5.3568	down	down	correct
ABCB.US	Ameris Bancorp	20260803	87.01	88.73	86.46	88.19	313500	88.19	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260803	5.705	6.045	5.565	5.83	3405600	5.83	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260803	6.45	6.49	6.3	6.39	1008700	6.39	down	up	incorrect
ABNB.US	Airbnb Inc	20260803	153.34	154.56	150.02	150.64	3597500	150.64	down	up	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260803	2.17	2.21	2.11	2.18	227300	2.18	up	up	correct
ABR.US	PF	20260803	22.553	22.553	22.34	22.42	2673	22.42	down	up	incorrect
ABSI.US	Absci Corporation Common Stock	20260803	7.7	8.065	7.43	7.93	2219900	7.93	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260803	4.34	4.425	4.31	4.36	1421329	4.36	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260803	1.04	1.06	1	1.04	68100	1.04
ACAD.US	ACADIA Pharmaceuticals Inc	20260803	25.96	26.11	25.43	25.61	1368100	25.61	down	down	correct
ACB.US	Aurora Cannabis Inc	20260803	2.79	2.855	2.79	2.83	736100	2.83	up	up	correct
ACET.US	Adicet Bio Inc	20260803	9.08	9.835	9	9.24	135400	9.24	up	down	incorrect
ACGL.US	Arch Capital Group Ltd	20260803	101.12	101.96	100	101.12	1596200	101.12
ACGLN.US	Arch Capital Group Ltd	20260803	16.39	16.45	16.31	16.38	26500	16.38	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20260803	19.47	19.55	19.463	19.501	19000	19.501	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260803	29.5	31.2	29.5	30.59	3425200	30.59	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20260803	6.38	6.5	6.2	6.32	914000	6.32	down	down	correct
ACIU.US	AC Immune SA	20260803	2.24	2.265	2.18	2.22	118334	2.22	down	down	correct
ACIW.US	ACI Worldwide Inc	20260803	58.39	59.3	56.62	57.37	931500	57.37	down	down	correct
ACLS.US	Axcelis Technologies Inc	20260803	126.03	133.35	124.72	131.12	411900	131.12	up	up	correct
ACMR.US	ACM Research Inc	20260803	74.83	79.53	74	78.64	926800	78.64	up	up	correct
ACNB.US	ACNB Corporation	20260803	65.1	65.94	64.26	64.52	65340	64.103	down	up	incorrect
ACRS.US	Aclaris Therapeutics Inc	20260803	5.19	5.55	5.0103	5.53	1952023	5.53	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260803	47.84	48.585	47.75	47.88	312000	47.6488	up	up	correct
ACTG.US	Acacia Research Corporation	20260803	4.44	4.645	4.44	4.63	248631	4.63	up	up	correct
ACVA.US	ACV Auctions Inc	20260803	7.73	8.065	7.73	7.79	2795000	7.79	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260803	1.455	1.47	1.35	1.43	197705	1.43	down	down	correct
ADAG.US	Adagene Inc	20260803	3.67	3.73	3.56	3.63	72800	3.63	down	down	correct
ADBE.US	Adobe Inc	20260803	258.25	262.15	251.17	251.34	4293800	251.34	down	down	correct
ADC.US	PA	20260803	17.1	17.1	17.0401	17.07	14685	16.9807	down	down	correct
ADI.US	Analog Devices Inc	20260803	363	365.73	353.11	361.88	3743100	360.7808	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260803	3.41	3.69	3.3	3.64	100000	3.64	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20260803	8.635	8.87	8.57	8.74	2572700	8.74	up	up	correct
ADP.US	Automatic Data Processing Inc	20260803	270.8	275.56	268.29	269.78	3103700	269.78	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260803	22.915	23.56	21.829	23.11	2591235	23.11	up	up	correct
ADSK.US	Autodesk Inc	20260803	239.6	243.94	233.84	234.71	1920200	234.71	down	down	correct
ADTN.US	ADTRAN Inc	20260803	8.42	8.94	8.4	8.86	3499800	8.86	up	up	correct
ADTX.US	Aditxt Inc	20260803	0.0026	0.003	0.0026	0.0028	13940450	0.0028	up	up	correct
ADUS.US	Addus HomeCare Corporation	20260803	116.32	118.11	115.78	116.79	250100	116.79	up	down	incorrect
ADV.US	Advantage Solutions Inc	20260803	39.89	41.93	39.623	39.65	52700	39.65	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260803	5.2	5.2	5.2	5.2	1350	5.2
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260803	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260803	0.4599	0.4611	0.425	0.45	34271	7.2	down	down	correct
AEHR.US	Aehr Test Systems	20260803	75.61	92.52	75.2	91.71	2377800	91.71	up	up	correct
AEI.US	Alset EHome International Inc	20260803	1.0338	1.11	1.0301	1.05	13330	1.05	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260803	282	299.37	276.77	296.38	1124500	296.2763	up	up	correct
AEMD.US	Aethlon Medical Inc	20260803	0.6509	0.699	0.63	0.6668	61931	3.334	up	up	correct
AEP.US	American Electric Power Company Inc	20260803	128.1	128.88	126.37	128.32	4882900	127.3504	up	up	correct
AEYE.US	AudioEye Inc	20260803	5.85	6.18	5.76	5.91	45900	5.91	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260803	23	23	23	23	0	23
AFCG.US	AFC Gamma Inc	20260803	2.7	2.7601	2.63	2.75	101794	2.75	up	up	correct
AFIB.US	Acutus Medical Inc	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260803	71.56	76.43	71.48	75.63	3063600	75.63	up	up	correct
AFYA.US	Afya Limited	20260803	14.22	14.51	14.15	14.2	70900	14.2	down	down	correct
AGEN.US	Agenus Inc	20260803	7.65	8.09	7.5	7.82	1654300	7.82	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260803	30.78	30.94	29.32	30.54	1189500	30.54	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260803	0.78	0.83	0.717	0.83	30500	0.83	up	down	incorrect
AGNC.US	AGNC Investment Corp	20260803	10.7	10.81	10.6	10.64	23616100	10.5229	down	down	correct
AGNCM.US	AGNC Investment Corp	20260803	25.1	25.14	25.02	25.14	8700	25.14	up	up	correct
AGNCN.US	AGNC Investment Corp	20260803	25.796	25.85	25.79	25.83	22100	25.83	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20260803	25.51	25.55	25.5	25.53	18700	25.53	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260803	25.07	25.17	25.065	25.17	38682	25.17	up	up	correct
AGYS.US	Agilysys Inc	20260803	107.9	110.37	106.47	109.68	232700	109.68	up	up	correct
AHCO.US	AdaptHealth Corp	20260803	10.97	11.24	10.71	10.83	1793500	10.83	down	down	correct
AIHS.US	Senmiao Technology Limited	20260803	1.32	1.45	1.31	1.45	13600	1.45	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260803	28.66	30.615	28.09	30.11	815191	30.11	up	up	correct
AIRG.US	Airgain Inc	20260803	5.74	5.96	5.69	5.69	57100	5.69	down	up	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260803	4.81	4.92	4.68	4.88	220800	4.88	up	down	incorrect
AIRT.US	Air T Inc	20260803	27.76	31.5	27.76	30.99	10302	30.99	up	up	correct
AIRTP.US	Air T Inc	20260803	19.36	19.46	19.05	19.084	10400	18.5799	down	down	correct
AKAM.US	Akamai Technologies Inc	20260803	115	118.71	114	117.88	3194400	117.88	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260803	1.31	1.34	1.295	1.31	2095900	1.31
AKTS.US	Akoustis Technologies Inc	20260803	22.07	22.33	21.46	22.23	314700	22.23	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260803	7.735	7.735	7.19	7.36	24100	7.36	down	down	correct
ALCO.US	Alico Inc	20260803	37.8	38.58	37.8	38.1	20004	38.1	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260803	1.55	1.55	1.49	1.53	784800	1.53	down	down	correct
ALEC.US	Alector Inc	20260803	1.51	1.54	1.455	1.51	359922	1.51
ALF.US	Alfi Inc	20260803	10.79	10.79	10.79	10.79	200	10.79
ALGM.US	Allegro MicroSystems Inc	20260803	39.69	42.095	38.6	41.52	2506000	41.52	up	up	correct
ALGN.US	Align Technology Inc	20260803	171.41	175.48	171	172.89	998800	172.89	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20260803	4.29	4.805	4.21	4.6	135000	4.6	up	up	correct
ALGT.US	Allegiant Travel Company	20260803	102.07	105.91	101.61	103.48	494800	103.48	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260803	14.55	14.9	13.7	14.56	11076600	14.56	up	up	correct
ALKS.US	Alkermes plc	20260803	48.58	50.71	48.19	49.53	1835700	49.53	up	up	correct
ALKT.US	Alkami Technology Inc	20260803	18.41	19.25	18.16	18.8	2105600	18.8	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260803	1.87	1.9	1.81	1.84	7039922	1.84	down	down	correct
ALLT.US	Allot Ltd	20260803	7.61	7.93	7.59	7.89	184621	7.89	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260803	208.04	220.49	208.04	220.33	3399800	220.33	up	up	correct
ALOT.US	AstroNova Inc	20260803	28.93	28.93	28.86	28.86	88200	28.86	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260803	0.0001	0.0001	0.0001	0.0001	1399	0.0001
ALRM.US	Alarm.com Holdings Inc	20260803	55.45	56.424	55.25	55.54	382300	55.54	up	up	correct
ALRS.US	Alerus Financial Corporation	20260803	33.69	34.34	33.61	34.12	283144	34.12	up	down	incorrect
ALT.US	Altimmune Inc	20260803	2.882	3.025	2.855	3	4647300	3	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20260803	4.77	4.87	4.65	4.86	1713000	4.86	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260803	1.94	2.09	1.8966	1.93	564501	1.93	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260803	1.3	1.35	1.29	1.34	28500	1.34	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260803	49.93	50.16	49.24	49.63	155200	49.46	down	down	correct
AMAT.US	Applied Materials Inc	20260803	498.86	519.5	491.68	518.21	5978900	517.6565	up	up	correct
AMBA.US	Ambarella Inc	20260803	84	85.62	81.82	82.68	2953600	82.68	down	down	correct
AMCX.US	AMC Networks Inc	20260803	11.33	11.5	10.54	10.9	1426800	10.9	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20260803	461.79	490.95	455.3	484.64	24422300	484.64	up	down	incorrect
AMGN.US	Amgen Inc	20260803	388.5	391.03	375.96	378.87	3443100	376.6687	down	down	correct
AMKR.US	Amkor Technology Inc	20260803	47.85	50.99	47.39	50.84	5832300	50.7471	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20260803	4.55	4.81	4.34	4.78	1450800	4.78	up	down	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20260803	20.11	20.455	19.7	20.22	413179	20.22	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260803	9.16	9.62	9.1	9.52	3284900	9.52	up	up	correct
AMRN.US	Amarin Corporation plc	20260803	14.28	14.28	13.8	14.14	84150	14.14	down	up	incorrect
AMSC.US	American Superconductor Corporation	20260803	29.2	31.09	28.87	30.99	665800	30.99	up	up	correct
AMSF.US	AMERISAFE Inc	20260803	29.48	30.36	29.35	30.18	498600	30.18	up	up	correct
AMST.US	Amesite Inc	20260803	0.99	1.095	0.971	1.06	88200	1.06	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260803	29.99	30.16	29.51	29.67	390688	29.5785	down	up	incorrect
AMTX.US	Aemetis Inc	20260803	1.5	1.57	1.49	1.52	557300	1.52	up	up	correct
AMZN.US	Amazon.com Inc	20260803	278.29	287.2	278	284.02	90830200	284.02	up	up	correct
ANAB.US	AnaptysBio Inc	20260803	53.4	53.98	51.85	53.66	433700	53.66	up	up	correct
ANDE.US	The Andersons Inc	20260803	69.55	71	68.89	69.86	357900	69.86	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260803	0.32	0.32	0.32	0.32	100	0.32
ANGI.US	Angi Inc	20260803	5.86	6.07	5.78	5.93	897100	5.93	up	up	correct
ANGO.US	AngioDynamics Inc	20260803	14.79	15.41	14.79	15.17	774000	15.17	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20260803	19.59	21.115	19.59	20.735	183252	20.735	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20260803	79.36	80.71	78.29	80.06	432400	80.06	up	up	correct
ANIX.US	Anixa Biosciences Inc	20260803	3.42	3.55	3.37	3.41	149800	3.41	down	down	correct
ANNX.US	Annexon Inc	20260803	5.07	5.27	4.89	5.25	2691800	5.25	up	up	correct
ANY.US	Sphere 3D Corp	20260803	2.36	2.475	2.31	2.46	282900	2.46	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260803	31.05	32.69	30.47	31.47	394300	31.47	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260803	12.49	13.2055	12.49	12.85	50921	12.85	up	up	correct
APA.US	APA Corporation	20260803	36.5	37.42	36.12	36.87	4977600	36.87	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260803	13.0893	13.0893	7.0008	10.7076	1263	10.7076	down	down	correct
APEI.US	American Public Education Inc	20260803	49.17	53.36	48.4501	53.15	570845	53.15	up	up	correct
API.US	Agora Inc	20260803	4.04	4.1	4.0105	4.07	250187	4.07	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260803	3.39	3.39	3.39	3.39	0	3.39
APOG.US	Apogee Enterprises Inc	20260803	40.21	42.04	40.11	41.97	183300	41.97	up	down	incorrect
APP.US	AppLovin Corporation	20260803	410.7	414.28	399.05	406.16	4591800	406.16	down	up	incorrect
APPF.US	AppFolio Inc	20260803	184.12	192.65	184.12	191.69	479300	191.69	up	down	incorrect
APPN.US	Appian Corporation	20260803	27.86	28.52	27.22	27.71	771900	27.71	down	down	correct
APPS.US	Digital Turbine Inc	20260803	8.27	9	8.24	9	3707300	9	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260803	0.603	0.658	0.59	0.598	152300	0.598	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260803	4.08	4.08	3.9	3.95	11700	3.95	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260803	1.455	1.59	1.41	1.58	25272	1.58	up	up	correct
APYX.US	Apyx Medical Corporation	20260803	4.11	4.32	4.1	4.18	151700	4.18	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260803	0.8914	0.9198	0.88	0.9196	14044	0.9196	up	up	correct
AQMS.US	Aqua Metals Inc	20260803	2.58	2.69	2.461	2.48	31500	2.48	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260803	3.7	3.82	3.67	3.79	2381400	3.79	up	up	correct
ARAY.US	Accuray Incorporated	20260803	0.27	0.29	0.26	0.27	637300	0.27
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260803	0.669	0.73	0.6599	0.7049	1504452	0.7049	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20260803	0.0284	0.031	0.0284	0.031	1062	0.031	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20260803	3.05	3.14	2.82	2.91	8900	2.91	down	down	correct
ARCB.US	ArcBest Corporation	20260803	144.27	144.8	136.845	137.57	478041	137.4479	down	down	correct
ARCC.US	Ares Capital Corporation	20260803	18.88	19.2	18.87	19.17	4655200	19.17	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260803	5.83	6	5.76	6	254600	6	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260803	0.0001	0.0001	0.0001	0.0001	105293	0.0001
ARDX.US	Ardelyx Inc	20260803	4.98	5.025	4.88	4.98	2919400	4.98
AREC.US	American Resources Corporation	20260803	1.79	2.035	1.735	2.03	2062400	1.999	up	up	correct
ARGX.US	argenx SE	20260803	838.99	841.89	826.445	830.79	257858	830.79	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260803	7.61	7.951	7.595	7.9	2323400	7.9	up	up	correct
ARKO.US	Arko Corp	20260803	8.06	8.18	7.57	7.59	538004	7.5416	down	down	correct
ARKR.US	Ark Restaurants Corp	20260803	5.65	5.65	5.65	5.65	560	5.65
ARLP.US	Alliance Resource Partners L.P	20260803	25.88	26.16	25.66	26.12	366400	25.501	up	up	correct
AROW.US	Arrow Financial Corporation	20260803	40.6	40.6	39.87	40.33	55667	40.0192	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260803	17.46	18.59	17.135	18.45	261600	18.45	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260803	0.0201	0.0275	0.0201	0.0275	6258	0.0275	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260803	26.67	26.855	25.63	25.94	1570500	25.94	down	down	correct
ARRY.US	Array Technologies Inc	20260803	5.25	5.69	5.23	5.675	7483700	5.675	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260803	0.76	0.799	0.7426	0.7427	14310	6.6843	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260803	34.51	34.78	34.01	34.11	44900	33.8049	down	down	correct
ARTW.US	Art's	20260803	2.18	2.2591	2.12	2.16	14728	2.16	down	down	correct
ARVN.US	Arvinas Inc	20260803	8.1	8.17	7.92	8.06	716800	8.06	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20260803	84.815	86.01	81.61	86.01	1268600	86.01	up	down	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260803	20.65	20.65	20.65	20.65	0	20.65
ASLE.US	AerSale Corporation	20260803	6.27	6.495	6.27	6.49	237200	6.49	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260803	25.31	25.59	24.72	25.36	193300	25.36	up	down	incorrect
ASML.US	ASML Holding N.V	20260803	1609.69	1655.198	1582	1642.52	1437354	1642.52	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260803	48.77	49.54	47.75	48.56	879777	48.56	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260803	10.54	10.54	10.54	10.54	1400	10.54
ASPCU.US	Alpha Capital Acquisition Company	20260803	10.83	10.83	10.83	10.83	0	10.83
ASPS.US	Altisource Portfolio Solutions S.A	20260803	5.68	5.98	5.565	5.58	67342	5.58	down	down	correct
ASPU.US	Aspen Group Inc	20260803	0.285	0.3075	0.285	0.2851	15350	0.2851	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260803	4.5	4.64	4.5	4.63	19925	4.63	up	up	correct
ASTC.US	Astrotech Corporation	20260803	6.52	7.01	6.3	6.78	37733	6.78	up	up	correct
ASTE.US	Astec Industries Inc	20260803	51.15	52.8	50.97	52.55	389100	52.3956	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260803	3.87	4.005	3.84	3.92	1038020	3.92	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260803	0.0009	0.0128	0.0009	0.01	64197	0.01	up	up	correct
ASTS.US	AST SpaceMobile Inc	20260803	56.81	65.12	55.74	63.52	12578200	63.52	up	up	correct
ASUR.US	Asure Software Inc	20260803	8.17	9.12	8.05	8.76	184700	8.76	up	down	incorrect
ASYS.US	Amtech Systems Inc	20260803	14.83	15.9	14.82	15.7	211400	15.7	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260803	7.18	7.19	7.16	7.18	14782800	7.18
ATCX.US	Atlas Technical Consultants Inc	20260803	2.76	2.95	2.65	2.66	6400	2.66	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260803	10	10.3	9.86	10.15	4589400	10.15	up	up	correct
ATER.US	Aterian Inc	20260803	0.42	0.444	0.411	0.439	145600	0.439	up	up	correct
ATEX.US	Anterix Inc	20260803	92.8	97.525	92	95.65	281599	95.65	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260803	4.42	4.74	4.31	4.46	3700	4.46	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260803	106.9	109.77	105.78	108.06	128400	108.06	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260803	25.097	25.11	25.03	25.03	4100	25.03	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260803	24.497	24.51	24.48	24.51	4000	24.0273	up	up	correct
ATLO.US	Ames National Corporation	20260803	30.93	31.3	29.74	30.92	55400	30.6843	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260803	0.0567	0.0567	0.0567	0.0567	100	0.0567
ATNI.US	ATN International Inc	20260803	23.94	24.67	23.91	24.64	71300	24.64	up	up	correct
ATOM.US	Atomera Incorporated	20260803	5.05	5.42	5	5.29	663900	5.29	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260803	2.1	2.19	2.07	2.17	24344	2.17	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260803	8.42	8.66	8.255	8.55	53200	8.55	up	up	correct
ATRC.US	AtriCure Inc	20260803	38.74	39.83	38.05	38.72	1129400	38.72	down	down	correct
ATRO.US	Astronics Corporation	20260803	69.71	71.83	68.98	71.12	448600	71.12	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260803	0.3609	0.3712	0.3256	0.3712	6658	0.3712	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20260803	42.27	43.08	42.27	42.77	850100	42.3971	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260803	26.6	26.6	26.15	26.25	1000	26.25	down	down	correct
AUDC.US	AudioCodes Ltd	20260803	9.63	9.82	9.53	9.8	95100	9.6002	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260803	0.75	0.777	0.711	0.713	117200	0.713	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260803	14.72	14.895	14.515	14.57	1404100	14.57	down	up	incorrect
AUR.US	Aurora Innovation Inc	20260803	6.47	6.89	6.355	6.79	28160500	6.79	up	down	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20260803	7.01	7.05	6.8	7.04	422231	7.04	up	down	incorrect
AUROW.US	Aurora Innovation Inc	20260803	0.16	0.21	0.16	0.21	35794	0.21	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260803	1.715	2.08	1.61	1.82	13440420	1.82	up	up	correct
AUUD.US	Auddia Inc	20260803	1.02	1.05	1.02	1.02	54300	1.02
AVAH.US	Aveanna Healthcare Holdings Inc	20260803	9.6	9.77	9.46	9.61	1806500	9.61	up	up	correct
AVAV.US	AeroVironment Inc	20260803	151.22	159.33	150.25	159.18	968600	159.18	up	up	correct
AVGO.US	Broadcom Inc	20260803	384.41	392.61	374.61	392.23	17315100	392.23	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260803	4.73	4.73	4.6	4.61	230100	4.61	down	up	incorrect
AVNW.US	Aviat Networks Inc	20260803	20.48	20.87	20.41	20.45	138300	20.45	down	down	correct
AVO.US	Mission Produce Inc	20260803	12.55	12.97	12.55	12.83	634428	12.83	up	up	correct
AVPT.US	Avepoint Inc	20260803	13.4	13.645	13.27	13.36	1594500	13.36	down	up	incorrect
AVT.US	Avnet Inc	20260803	88.92	90.24	87.54	88.88	771000	88.88	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260803	18.26	18.695	17.75	18.05	572300	18.05	down	up	incorrect
AVXL.US	Anavex Life Sciences Corp	20260803	2.8	2.97	2.74	2.95	1443900	2.95	up	up	correct
AWRE.US	Aware Inc	20260803	1.21	1.24	1.19	1.21	15600	1.21
AXGN.US	AxoGen Inc	20260803	42.78	46.12	42.53	45.73	1402000	45.73	up	down	incorrect
AXON.US	Axon Enterprise Inc	20260803	547.78	577.44	546.37	575.88	1105700	575.88	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260803	215.5	216.245	206.94	211.04	962800	211.04	down	up	incorrect
AXTI.US	AXT Inc	20260803	56.89	71.21	53.66	68.67	17636100	68.67	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260803	2.25	2.28	2.23	2.25	23400	2.25
AZN.US	AstraZeneca PLC	20260803	157.17	159.72	153.41	157.97	16313000	156.9304	up	up	correct
BAC.US	PQ	20260803	16.48	16.51	16.4416	16.46	109244	16.46	down	down	correct
BAND.US	Bandwidth Inc	20260803	39.035	43.82	39.01	43.47	1183847	43.47	up	up	correct
BANF.US	BancFirst Corporation	20260803	114.71	115.84	113.79	114	187600	114	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260803	27.35	29.75	26.69	27.95	5900	27.95	up	up	correct
BANR.US	Banner Corporation	20260803	71.09	71.81	70.36	70.55	413800	70.03	down	down	correct
BANX.US	StoneCastle Financial Corp	20260803	20.47	20.5	20.3	20.49	36200	20.3416	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260803	0.629	0.629	0.575	0.583	203300	0.583	down	down	correct
BATRA.US	The Liberty Braves Group	20260803	54.89	55.14	54.27	54.45	66400	54.45	down	down	correct
BATRK.US	The Liberty Braves Group	20260803	50.86	51.61	50.795	50.99	446900	50.99	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260803	5.25	5.35	5.13	5.32	2038300	5.32	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20260803	9.76	9.92	9.65	9.89	139300	9.89	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260803	21.13	22.05	21.01	21.61	20300	21.61	up	up	correct
BBIG.US	Vinco Ventures Inc	20260803	0.0051	0.0051	0.0051	0.0051	1965	0.0051
BBIO.US	BridgeBio Pharma Inc	20260803	81.23	81.23	78.82	79.96	1366900	79.96	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20260803	0.846	0.93	0.838	0.9	90800	0.9	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20260803	7.4	8	7.4	8	566	8	up	up	correct
BBSI.US	Barrett Business Services Inc	20260803	39.13	40.2	39.095	39.85	358228	39.7541	up	up	correct
BCAB.US	BioAtla Inc	20260803	3.38	3.445	3.15	3.26	46674	3.26	down	down	correct
BCBP.US	BCB Bancorp Inc	20260803	8.95	9.91	8.78	9.79	413184	9.79	up	up	correct
BCDA.US	BioCardia Inc	20260803	0.84	0.86	0.82	0.83	95700	0.83	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260803	0.92	0.92	0.77	0.79	109200	0.79	down	down	correct
BCML.US	BayCom Corp	20260803	30.6	31.22	30.27	30.5	64200	30.5	down	up	incorrect
BCOR.US	Blucora Inc	20260803	21.2	21.81	21.2	21.68	800	21.68	up	down	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20260803	17.75	17.784	17.75	17.784	2927	17.784	up	up	correct
BCPC.US	Balchem Corporation	20260803	170.75	177.05	170.28	173.57	262003	173.57	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260803	9	9.08	8.77	8.81	3190200	8.81	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260803	3.48	3.61	3.27	3.36	144600	3.36	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260803	3.81	3.915	3.745	3.87	340400	3.87	up	down	incorrect
BDSX.US	Biodesix Inc	20260803	21.52	23.38	21.52	22.03	86200	22.03	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260803	1.73	1.75	1.675	1.735	429300	1.735	up	up	correct
BEAM.US	Beam Therapeutics Inc	20260803	25.545	26.25	24.67	25.91	1295000	25.91	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260803	0.512	0.52	0.481	0.492	525300	0.492	down	down	correct
BEEM.US	Beam Global	20260803	1.05	1.115	1.05	1.09	200500	1.09	up	up	correct
BELFA.US	Bel Fuse Inc	20260803	221.79	224.26	211.33	219.47	191600	219.47	down	down	correct
BELFB.US	Bel Fuse Inc	20260803	267.69	275.4	259.66	274.83	304300	274.83	up	up	correct
BFC.US	Bank First Corporation	20260803	154.76	156.99	154.49	155.29	80800	155.29	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20260803	1.17	1.25	1.168	1.19	379300	1.19	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260803	0.0266	0.0266	0.0266	0.0266	250	0.0266
BFST.US	Business First Bancshares Inc	20260803	32.3	32.375	31.78	31.92	344043	31.7717	down	down	correct
BHF.US	Brighthouse Financial Inc	20260803	61.115	62.77	61.115	61.84	1045200	61.84	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260803	15.65	15.86	15.62	15.8376	37419	15.445	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260803	10.01	10.1	9.95	9.98	30600	9.98	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260803	11.5	11.5	11.32	11.4	68400	11.4	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20260803	14.46	14.5	14.25	14.29	51800	14.29	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20260803	13.95	14.06	13.87	13.91	26600	13.91	down	down	correct
BIDU.US	Baidu Inc	20260803	111.28	113.94	110.83	113.06	2362400	113.06	up	up	correct
BIIB.US	Biogen Inc	20260803	203.34	203.85	199.58	201.82	940900	201.82	down	down	correct
BILI.US	Bilibili Inc	20260803	19.13	19.47	19.01	19.24	1808900	19.24	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260803	0.386	0.4	0.357	0.369	185300	0.369	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260803	2.22	2.28	2.19	2.25	237100	1.9676	up	down	incorrect
BIVI.US	BioVie Inc	20260803	1.5	1.65	1.46	1.62	119436	1.62	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260803	0.863	0.996	0.86	0.942	444500	0.942	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260803	67.08	70.1	67.03	68.29	705100	68.29	up	up	correct
BKNG.US	Booking Holdings Inc	20260803	198.218	199.4299	191.0664	192.71	7057504	192.71	down	down	correct
BKR.US	Baker Hughes Company	20260803	60.02	60.98	59.08	60.81	6714000	60.5871	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20260803	18.35	18.525	18.35	18.525	5164	18.525	up	up	correct
BKYI.US	BIO	20260803	4.34	4.6	3.58	3.76	74400	3.76	down	up	incorrect
BL.US	BlackLine Inc	20260803	32.29	33.402	32.29	32.78	1040400	32.78	up	up	correct
BLBD.US	Blue Bird Corporation	20260803	74.45	76	73.79	74.53	403700	74.53	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260803	2.71	2.73	2.56	2.67	3912200	2.67	down	down	correct
BLFS.US	BioLife Solutions Inc	20260803	31.35	32.19	31.28	32.15	576000	32.15	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260803	1.18	1.2	1.135	1.17	15235	1.17	down	up	incorrect
BLKB.US	Blackbaud Inc	20260803	44.24	46.04	43.92	44.37	785300	44.37	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260803	8.72	9.22	8.64	9.04	2016600	9.04	up	up	correct
BLNK.US	Blink Charging Co	20260803	0.52	0.555	0.517	0.5428	882548	0.5428	up	up	correct
BLRX.US	BioLineRx Ltd	20260803	2.78	2.88	2.63	2.66	5100	2.66	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260803	13.76	15.69	13.4492	15.59	4448497	15.59	up	up	correct
BMBL.US	Bumble Inc	20260803	2.92	3.115	2.918	3.09	3038780	3.09	up	up	correct
BMEA.US	Biomea Fusion Inc	20260803	1.17	1.215	1.125	1.2	844084	1.2	up	up	correct
BMRA.US	Biomerica Inc	20260803	1.49	1.59	1.45	1.53	6600	1.53	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20260803	29.39	29.8	29.17	29.3	180318	29.0486	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260803	60.43	60.69	59.75	60	1847000	60	down	down	correct
BNGO.US	Bionano Genomics Inc	20260803	1.08	1.14	1.07	1.12	303600	1.12	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260803	8.96	9.08	8.8	8.84	13900	8.84	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20260803	11.87	12.24	11.503	12.15	102000	12.15	up	down	incorrect
BNTX.US	BioNTech SE	20260803	91.01	94.41	89.5	92.25	1119500	92.25	up	down	incorrect
BOKF.US	BOK Financial Corporation	20260803	142.85	144.3	142.28	143.78	184100	143.1554	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260803	3.9	4.0099	3.81	3.98	19964	3.98	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260803	1.15	1.15	1.07	1.11	5600	1.11	down	down	correct
BOOM.US	DMC Global Inc	20260803	6.74	7.6	6.63	7.23	511400	7.23	up	down	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20260803	4.5	4.53	4.5	4.51	10700	4.51	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260803	26.96	27.53	26.42	27.16	41800	27.06	up	up	correct
BOXL.US	Boxlight Corporation	20260803	2.96	3.33	2.96	3.14	59791	3.14	up	up	correct
BPOP.US	Popular Inc	20260803	175.28	179	173.47	173.65	394900	173.65	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260803	25.195	25.2399	25.1	25.1	5301	24.9727	down	down	correct
BPRN.US	The Bank of Princeton	20260803	42.22	42.91	41.528	42.4	45100	42.0487	up	up	correct
BPTH.US	Bio	20260803	0.04	0.04	0.04	0.04	700	0.04
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260803	16	16	15.8	15.81	7900	15.4464	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260803	13.94	13.95	13.79	13.915	9800	13.5605	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260803	15.21	15.3699	15.07	15.2439	4025	14.8508	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260803	16.01	16.01	15.84	15.868	7200	15.4764	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260803	1.63	1.73	1.6077	1.66	7428	1.66	up	up	correct
BRID.US	Bridgford Foods Corporation	20260803	6.65	6.65	6.33	6.33	2100	6.33	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20260803	25.66	25.66	25.3	25.34	600	25.34	down	down	correct
BRKR.US	Bruker Corporation	20260803	62.09	64.47	61.35	64.31	2440200	64.31	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260803	1.125	1.198	1.05	1.06	110300	1.06	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260803	0.21	0.22	0.1951	0.1979	681400	0.1979	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260803	25.72	26.4	25.27	25.69	1380300	25.69	down	down	correct
BSBK.US	Bogota Financial Corp	20260803	9.08	9.08	8.9501	9.08	10823	9.08
BSET.US	Bassett Furniture Industries Incorporated	20260803	19.32	19.76	18.84	19.57	46720	19.3706	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260803	0.001	0.001	0.001	0.001	14700	0.001
BSRR.US	Sierra Bancorp	20260803	40.69	41.21	40.2	40.39	79500	40.39	down	down	correct
BSVN.US	Bank7 Corp	20260803	51.19	51.93	50.31	50.31	34900	50.31	down	down	correct
BSY.US	Bentley Systems Incorporated	20260803	36.13	36.685	34.262	35.89	2807800	35.89	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20260803	0.814	0.88	0.8	0.848	695500	0.848	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260803	1.2	1.2	1.14	1.175	6687	1.175	down	down	correct
BTBT.US	Bit Digital Inc	20260803	1.3	1.4	1.25	1.38	28184800	1.38	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20260803	1.03	1.06	1.01	1.05	499800	1.05	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20260803	0.0993	0.11	0.098	0.098	22059	0.098	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260803	7.87	8.25	7.87	8.25	432500	8.2017	up	down	incorrect
BUSE.US	First Busey Corporation	20260803	31.12	31.44	31.03	31.27	867400	31.27	up	up	correct
BVS.US	Bioventus Inc	20260803	13.36	14	13.36	13.47	1134000	13.47	up	down	incorrect
BWAY.US	BrainsWay Ltd	20260803	15.34	15.86	15.291	15.81	86600	15.81	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260803	20.85	21.163	20.6	20.77	221400	20.77	down	down	correct
BWEN.US	Broadwind Inc	20260803	3.95	4.2	3.83	4.08	839379	4.08	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260803	68.75	69.59	67.39	67.52	82331	67.3181	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260803	27.11	27.75	26.62	27.41	250748	27.41	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260803	17.2	17.64	17	17.17	117900	16.8096	down	down	correct
BYFC.US	Broadway Financial Corporation	20260803	10.24	10.75	10.24	10.48	11400	10.48	up	up	correct
BYND.US	Beyond Meat Inc	20260803	0.5761	0.627	0.5717	0.6124	1016635	18.372	up	up	correct
BYRN.US	Byrna Technologies Inc	20260803	4.58	4.99	4.55	4.9	899500	4.9	up	up	correct
BYSI.US	BeyondSpring Inc	20260803	1.203	1.25	1.17	1.17	15300	1.17	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260803	16.43	16.6	15.995	16.46	2177000	16.46	up	down	incorrect
BZUN.US	Baozun Inc	20260803	3.098	3.098	2.95	3.01	170500	3.01	down	down	correct
CAAS.US	China Automotive Systems Inc	20260803	4.54	4.54	4.32	4.49	18900	4.49	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20260803	2.67	2.71	2.59	2.69	1873100	2.69	up	down	incorrect
CAC.US	Camden National Corporation	20260803	58.95	59.82	57.86	59.28	117400	59.28	up	up	correct
CACC.US	Credit Acceptance Corporation	20260803	569	582.39	569	572.97	121000	572.97	up	up	correct
CADCX.US	CADCX	20260803	23.54	23.54	23.54	23.54	0	23.54
CADEX.US	CADEX	20260803	23.62	23.62	23.62	23.62	0	23.62
CADFX.US	CION Ares Diversified Credit Fund W	20260803	23.87	23.87	23.87	23.87	0	23.87
CADL.US	Candel Therapeutics Inc. Common Stock	20260803	9.97	10.175	9.51	10.07	879390	10.07	up	up	correct
CADSX.US	CADSX	20260803	23.74	23.74	23.74	23.74	0	23.74
CADUX.US	CADUX	20260803	23.83	23.83	23.83	23.83	0	23.83
CADWX.US	CADWX	20260803	23.68	23.68	23.68	23.68	0	23.68
CAKE.US	The Cheesecake Factory Incorporated	20260803	102.32	105.18	101.51	104.89	1640500	104.607	up	up	correct
CALA.US	Calithera Biosciences Inc	20260803	0.0003	0.0003	0.0003	0.0003	1562	0.0003
CALM.US	Cal	20260803	88.41	90.1	86.76	87.06	737100	87.06	down	down	correct
CAMP.US	CalAmp Corp	20260803	3.45	4.34	3.43	4.21	296000	4.21	up	up	correct
CAMT.US	Camtek Ltd	20260803	127.59	140.55	126.99	139.79	710500	139.79	up	up	correct
CAN.US	Canaan Inc	20260803	0.177	0.191	0.152	0.177	33060900	0.177
CAPR.US	Capricor Therapeutics Inc	20260803	3.78	4.2	3.66	4.2	5167000	4.2	up	up	correct
CAR.US	Avis Budget Group Inc	20260803	136.57	140.29	135	138.88	520300	138.88	up	up	correct
CARE.US	Carter Bankshares Inc	20260803	34.76	35.52	34.76	35.43	544800	35.3226	up	up	correct
CARG.US	CarGurus Inc	20260803	36.55	37.505	36.55	36.93	940300	36.93	up	up	correct
CARV.US	Carver Bancorp Inc	20260803	1.55	1.75	1.5368	1.7	10146	1.7	up	up	correct
CASH.US	Meta Financial Group Inc	20260803	89.16	91.7	89.16	90.75	143300	90.75	up	up	correct
CASS.US	Cass Information Systems Inc	20260803	56.76	57.6	56.08	56.51	55800	56.51	down	down	correct
CASY.US	Casey's General Stores Inc	20260803	868.52	872.49	848.06	860.37	269900	860.37	down	up	incorrect
CATY.US	Cathay General Bancorp	20260803	63.64	64.29	63.43	63.9	385400	63.5091	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20260803	22.21	22.27	21.8	21.92	361700	21.8014	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260803	0.5	0.52	0.49	0.5	125500	0.5
CBFV.US	CB Financial Services Inc	20260803	36.69	36.95	36.69	36.95	4950	36.6734	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20260803	14.82	15.09	14	14.87	236400	14.87	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20260803	37.93	38.17	37.4	37.62	56600	37.4806	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20260803	302.53	310.75	292.47	297.83	1063800	297.0142	down	up	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20260803	57.5	59.67	57.25	57.78	1260700	57.78	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260803	59.55	60.07	59.34	59.67	1109100	59.67	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260803	10.93	11.29	10.93	11.23	186600	11.1982	up	up	correct
CCB.US	Coastal Financial Corporation	20260803	41.05	43.09	40.5	42.63	647476	42.63	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260803	52.38	52.775	51.97	52.46	94278	52.46	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260803	3.5	3.535	3.36	3.5	2244200	3.5
CCD.US	Calamos Dynamic Convertible and Income Fund	20260803	24.86	25.86	24.71	25.39	53800	25.2026	up	up	correct
CCEL.US	Cryo	20260803	3.59	3.69	3.305	3.48	6590	3.48	down	down	correct
CCEP.US	Coca	20260803	110.07	110.82	107.27	108.19	2366800	108.19	down	down	correct
CCLFX.US	CCLFX	20260803	10.3	10.3	10.3	10.3	0	10.3
CCNE.US	CNB Financial Corporation	20260803	35.65	36.17	35.25	35.54	157100	35.3403	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20260803	25.19	25.43	25.1	25.43	700	24.9862	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20260803	13.65	13.77	13.22	13.23	1415500	13.2036	down	up	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20260803	37.01	37.91	37.01	37.52	91300	37.52	up	up	correct
CCXI.US	ChemoCentryx Inc	20260803	14.18	15.75	13.9	15.47	4453200	15.47	up	down	incorrect
CD.US	Chindata Group Holdings Limited	20260803	2.89	3.08	2.725	2.99	171800	2.99	up	down	incorrect
CDLX.US	Cardlytics Inc	20260803	3.82	4.18	3.82	4.07	33200	4.07	up	down	incorrect
CDNA.US	CareDx Inc	20260803	47.218	49.76	44.542	47.85	2927000	47.85	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260803	343.79	344.45	331.68	336.15	1818500	336.15	down	down	correct
CDW.US	CDW Corporation	20260803	149.45	151.22	147.6	147.7	1803800	146.9978	down	down	correct
CDXS.US	Codexis Inc	20260803	1.4	1.51	1.4	1.45	806000	1.45	up	up	correct
CDZI.US	Cadiz Inc	20260803	3	3.2011	2.91	3.09	495357	3.09	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260803	22.38	22.38	22.28	22.3	5800	22.3	down	down	correct
CEDAX.US	CEDAX	20260803	21.85	21.85	21.85	21.85	0	21.85
CEDIX.US	Destra International & Event	20260803	21.88	21.88	21.88	21.88	0	21.88
CEDTX.US	CEDTX	20260803	21.7	21.7	21.7	21.7	0	21.7
CELC.US	Celcuity Inc	20260803	85.16	87.99	83.428	87.72	557300	87.72	up	up	correct
CELH.US	Celsius Holdings Inc	20260803	29.7	29.76	27.92	28.23	12880800	28.23	down	down	correct
CELU.US	Celularity Inc	20260803	0.64	0.67	0.64	0.6602	34469	0.6602	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260803	0.0246	0.0248	0.0246	0.0248	11017	0.0248	up	up	correct
CENT.US	Central Garden & Pet Company	20260803	43.68	43.8	43.3701	43.45	76984	43.45	down	down	correct
CENTA.US	Central Garden & Pet Company	20260803	38.25	38.82	38	38.19	277700	38.19	down	down	correct
CENX.US	Century Aluminum Company	20260803	43.52	45.23	43.15	45.2	1310600	45.2	up	up	correct
CERS.US	Cerus Corporation	20260803	2.23	2.29	2.14	2.15	4585200	2.15	down	down	correct
CERT.US	Certara Inc	20260803	8.275	8.39	8.03	8.18	3669200	8.18	down	down	correct
CETX.US	Cemtrex Inc	20260803	2.5	2.68	2.5	2.66	44173	2.66	up	up	correct
CEVA.US	CEVA Inc	20260803	31.47	34.12	31.09	33.27	578900	33.27	up	up	correct
CFBK.US	CF Bankshares Inc	20260803	35.73	36.5	35.56	35.63	75800	35.63	down	down	correct
CFFI.US	C&F Financial Corporation	20260803	84.61	84.61	84.05	84.06	5140	84.06	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260803	8.99	9.26	8.99	9.1	1359800	9.014	up	up	correct
CG.US	The Carlyle Group Inc	20260803	46.63	49.25	46.23	48.91	6969700	48.5626	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260803	16.19	16.255	16.14	16.19	7600	16.19
CGBD.US	TCG BDC Inc	20260803	10.01	10.31	10.01	10.26	327200	10.26	up	up	correct
CGC.US	Canopy Growth Corporation	20260803	0.93	0.96	0.926	0.958	3050600	0.958	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260803	22.18	22.18	22.18	22.18	0	22.18
CGEM.US	Cullinan Oncology Inc	20260803	16.5	16.705	16.02	16.25	386700	16.25	down	down	correct
CGEN.US	Compugen Ltd	20260803	2.34	2.385	2.17	2.38	592869	2.38	up	up	correct
CGNT.US	Cognyte Software Ltd	20260803	8.96	9.2	8.93	9.17	490928	9.17	up	up	correct
CGNX.US	Cognex Corporation	20260803	64.63	67.55	64.25	67.44	1415900	67.3455	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260803	12.62	12.94	12.62	12.85	25800	12.7634	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260803	0.907	0.92	0.88	0.892	324400	0.892	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260803	14.1	14.88	14.1	14.44	30500	14.44	up	up	correct
CHCO.US	City Holding Company	20260803	146.12	147.58	144.08	145.49	107800	145.49	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260803	85.6	86.01	81.65	83.47	1350600	83.47	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260803	117.33	117.33	111.17	111.3	478700	111.3	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260803	12.52	12.8	12.49	12.73	147200	12.6394	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20260803	127.09	127.94	122.16	122.97	1953400	122.97	down	down	correct
CHMG.US	Chemung Financial Corporation	20260803	82.2	84.65	81.51	81.62	109600	81.62	down	down	correct
CHNR.US	China Natural Resources Inc	20260803	3.74	3.74	3.68	3.69	2600	3.69	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20260803	1.42	1.459	1.414	1.44	477300	1.44	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20260803	149.19	149.84	144.87	147	2932800	147	down	down	correct
CHSCL.US	CHS Inc	20260803	25.43	25.5	25.33	25.38	24700	25.38	down	down	correct
CHSCM.US	CHS Inc	20260803	24.64	24.76	24.5	24.64	43500	24.64
CHSCN.US	CHS Inc	20260803	25.18	25.27	25.11	25.17	18300	25.17	down	down	correct
CHSCO.US	CHS Inc	20260803	25.8	25.87	25.72	25.84	16500	25.84	up	up	correct
CHSCP.US	CHS Inc	20260803	26.64	26.75	26.63	26.69	6400	26.69	up	up	correct
CHTR.US	Charter Communications Inc	20260803	146.83	148.77	142.34	144.1	2701900	144.1	down	up	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20260803	8.3	8.4	8.29	8.35	201200	8.2923	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260803	12.55	12.81	12.49	12.75	165500	12.6556	up	up	correct
CIFR.US	Cipher Mining Inc	20260803	21.81	25.2198	21.3	24.16	35732280	24.16	up	up	correct
CIGI.US	Colliers International Group Inc	20260803	99.54	101.99	98.14	99.37	168100	99.37	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260803	178.31	179.55	176.45	178.03	744600	178.03	down	up	incorrect
CIVB.US	Civista Bancshares Inc	20260803	29.47	29.97	29.11	29.2	163300	28.8375	down	down	correct
CIZN.US	Citizens Holding Company	20260803	10.96	10.97	10.5	10.51	5072	10.51	down	down	correct
CLAR.US	Clarus Corporation	20260803	3.22	3.33	3.22	3.31	75400	3.2873	up	up	correct
CLBK.US	Columbia Financial Inc	20260803	10.888	10.888	10.6	10.64	5699005	10.592	down	down	correct
CLBT.US	Cellebrite DI	20260803	15	15.38	14.8	15.07	949500	15.07	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260803	38.09	38.59	37.05	37.69	1635200	37.69	down	down	correct
CLFD.US	Clearfield Inc	20260803	30.68	32.19	30	32.11	174500	32.11	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260803	0.283	0.319	0.279	0.318	58400	0.318	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20260803	3.87	4.33	3.86	3.96	18300	3.96	up	up	correct
CLLS.US	Cellectis S.A	20260803	2.86	2.86	2.69	2.75	3200	2.75	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20260803	43.53	45.1	42.01	42.37	1347600	42.37	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260803	1.94	1.95	1.85	1.86	1208700	1.86	down	down	correct
CLNN.US	Clene Inc	20260803	5.01	5.31	5.01	5.19	27300	5.19	up	up	correct
CLOV.US	Clover Health Investments Corp	20260803	4.23	4.375	4.17	4.33	3930215	4.33	up	up	correct
CLPS.US	CLPS Incorporation	20260803	0.9	0.9	0.9	0.9	4900	0.9
CLPT.US	ClearPoint Neuro Inc	20260803	14.91	15.53	14.65	15.38	747200	15.38	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260803	2.6	2.67	2.55	2.66	47961	2.66	up	down	incorrect
CLRO.US	ClearOne Inc	20260803	3.88	4.64	3.88	4.19	18800	4.19	up	up	correct
CLSK.US	CleanSpark Inc	20260803	13.51	14.735	13.22	14.65	19278600	14.65	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260803	17.5	17.5	16.77	16.77	800	16.77	down	up	incorrect
CLVR.US	Clever Leaves Holdings Inc	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260803	1.45	1.5294	1.45	1.49	17731	1.49	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260803	19.67	20.4	18.96	20.12	975700	20.0522	up	up	correct
CMCSA.US	Comcast Corporation	20260803	24.43	24.9	24.39	24.56	37773900	24.56	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260803	3.5	4.03	3.42	4	92400	4	up	down	incorrect
CME.US	CME Group Inc	20260803	267.73	270	264.31	266.17	1622600	266.17	down	up	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20260803	1.6	1.63	1.53	1.62	77300	1.62	up	up	correct
CMPR.US	Cimpress plc	20260803	98.67	102.74	96.15	99.24	220200	99.24	up	up	correct
CMPS.US	COMPASS Pathways plc	20260803	11.255	11.538	11.0208	11.25	2775323	11.25	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260803	1.94	1.95	1.85	1.885	3511490	1.885	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260803	1.71	1.74	1.64	1.66	405400	1.66	down	down	correct
CNDT.US	Conduent Incorporated	20260803	1.57	1.76	1.57	1.73	1592500	1.73	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260803	1.56	1.61	1.3	1.56	86400	1.56
CNEY.US	CN Energy Group. Inc	20260803	0.61	0.61	0.55	0.581	67700	0.581	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260803	33.58	33.67	33.13	33.47	664200	33.2743	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20260803	25.25	25.375	25.25	25.36	22300	25.0316	up	up	correct
CNRLX.US	CNRLX	20260803	16.97	16.97	16.97	16.97	0	16.97
CNROX.US	CNROX	20260803	4.36	4.36	4.36	4.36	0	4.36
CNSP.US	CNS Pharmaceuticals Inc	20260803	5.75	5.81	5.56	5.79	7400	5.79	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260803	2.06	2.09	1.955	1.97	259404	1.97	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260803	0.62	0.633	0.59	0.604	1480800	0.604	down	down	correct
CNTY.US	Century Casinos Inc	20260803	1.2	1.35	1.185	1.29	157517	1.29	up	up	correct
CNXC.US	Concentrix Corporation	20260803	25.63	25.93	24.81	24.95	1220100	24.95	down	down	correct
CNXN.US	PC Connection Inc	20260803	84.32	86.73	84	85.71	296400	85.502	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260803	66.07	66.26	63.33	63.39	1153800	63.39	down	down	correct
COCP.US	Cocrystal Pharma Inc	20260803	0.87	1	0.85	0.94	417400	0.94	up	up	correct
CODA.US	Coda Octopus Group Inc	20260803	10.2	10.638	10.1	10.28	33600	10.28	up	up	correct
CODX.US	Co	20260803	1.46	1.52	1.43	1.48	262094	1.48	up	up	correct
COF.US	PN	20260803	15.44	15.48	15.3639	15.46	218536	15.1935	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260803	34.4	34.95	33.98	34.21	55300	34.21	down	down	correct
COGT.US	Cogent Biosciences Inc	20260803	38.65	39.38	37.4	38.86	1406506	38.86	up	up	correct
COHR.US	Coherent Inc	20260803	254.86	293.04	248.47	288.14	5547900	288.14	up	up	correct
COHU.US	Cohu Inc	20260803	46.55	50	45.54	48.84	1132600	48.84	up	up	correct
COIN.US	Coinbase Global Inc	20260803	144.15	152.43	141.03	146.5	9148500	146.5	up	up	correct
COKE.US	Coca	20260803	188.74	191	179.25	180.76	487900	180.76	down	down	correct
COLB.US	Columbia Banking System Inc	20260803	31.43	31.75	31.27	31.5	2583700	31.1202	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260803	35.43	36.45	34.68	35.58	374456	35.58	up	down	incorrect
COLM.US	Columbia Sportswear Company	20260803	60.29	61.23	58.14	58.65	884700	58.3583	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20260803	0.0014	0.0014	0.0014	0.0014	132	0.0014
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260803	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260803	4.7	5.239	4.51	4.885	103000	4.885	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260803	114.16	115	109	112.8	1688500	112.8	down	down	correct
COST.US	Costco Wholesale Corporation	20260803	965.15	967.98	948.7501	954.08	2014078	954.08	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260803	15.48	15.49	15.2	15.3	3700	15.3	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260803	5.6	7.215	5.4	7.18	415793	7.18	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260803	0.38	0.381	0.353	0.364	424900	0.364	down	down	correct
CPRDX.US	CPRDX	20260803	11.27	11.27	11.27	11.27	0	11.27
CPREX.US	CPREX	20260803	11.27	11.27	11.27	11.27	0	11.27
CPRSX.US	CPRSX	20260803	11.27	11.27	11.27	11.27	0	11.27
CPRT.US	Copart Inc	20260803	29.6	30.07	29.06	29.35	10743100	29.35	down	down	correct
CPRTX.US	CPRTX	20260803	11.26	11.26	11.26	11.26	0	11.26
CPSH.US	CPS Technologies Corporation	20260803	4	4.17	3.95	4.08	257200	4.08	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20260803	9.35	9.6	9.26	9.6	13200	9.6	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260803	13.31	13.43	13.21	13.37	77700	13.2334	up	up	correct
CRAI.US	CRA International Inc	20260803	181.96	186.1	179.53	180.23	136900	179.6449	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260803	9.01	9.16	8.71	8.92	132000	8.92	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260803	1.47	1.5	1.425	1.5	1391398	1.5	up	up	correct
CRCT.US	Cricut Inc	20260803	4.75	4.82	4.685	4.79	499872	4.79	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260803	0.87	0.94	0.87	0.93	1285000	0.93	up	up	correct
CRDFX.US	CRDFX	20260803	22.18	22.18	22.18	22.18	0	22.18
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260803	22.18	22.18	22.18	22.18	0	22.18
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260803	1.29	1.33	1.21	1.31	778600	1.31	up	down	incorrect
CRDLX.US	CRDLX	20260803	22.17	22.17	22.17	22.17	0	22.17
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260803	22.18	22.18	22.18	22.18	0	22.18
CREDX.US	CREDX	20260803	8.01	8.01	8.01	8.01	0	8.01
CREG.US	China Recycling Energy Corporation	20260803	0.2	0.2508	0.2	0.2	15417	0.2
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260803	11.2	11.29	11	11.23	176800	11.23	up	up	correct
CREX.US	Creative Realities Inc	20260803	3.12	3.22	3.08	3.1	24600	3.1	down	down	correct
CRIS.US	Curis Inc	20260803	5.13	5.5	5.06	5.15	84200	5.15	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260803	0.001	0.001	0.001	0.001	0	0.001
CRMD.US	CorMedix Inc	20260803	7.6	7.64	7.4	7.55	856000	7.55	down	down	correct
CRMT.US	America's Car	20260803	3.1	3.67	3.05	3.5	353500	3.5	up	up	correct
CRNC.US	Cerence Inc	20260803	8.6	9.08	8.6	8.92	735700	8.92	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260803	2.15	2.2	2.14	2.2	280116	2.2	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260803	83.67	83.82	83.62	83.76	1745100	83.76	up	up	correct
CRON.US	Cronos Group Inc	20260803	2.84	2.89	2.82	2.83	901700	2.83	down	down	correct
CROX.US	Crocs Inc	20260803	132.41	136.39	131.11	134.89	1053400	134.89	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260803	48.04	49.9	47.5	49.57	1405100	49.57	up	up	correct
CRSR.US	Corsair Gaming Inc	20260803	10.78	11.17	10.629	10.8	1976900	10.8	up	up	correct
CRTD.US	Creatd Inc	20260803	3.2	3.25	3.2	3.25	5488	3.25	up	up	correct
CRTO.US	Criteo S.A	20260803	21.58	22.28	21.1	21.37	3142600	21.37	down	down	correct
CRUS.US	Cirrus Logic Inc	20260803	127.99	129.07	125.44	127.33	800000	127.33	down	down	correct
CRVL.US	CorVel Corporation	20260803	60.97	61.83	60.37	60.62	196200	60.62	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260803	13.17	13.521	12.91	13.37	580800	13.37	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260803	194.04	203.17	192.6	202.54	10302612	202.54	up	up	correct
CRWS.US	Crown Crafts Inc	20260803	2.92	2.98	2.92	2.95	156200	2.95	up	up	correct
CSBR.US	Champions Oncology Inc	20260803	5.26	5.76	5.26	5.76	2900	5.76	up	down	incorrect
CSCO.US	Cisco Systems Inc	20260803	114.6	116.27	113.82	115.86	17712400	115.86	up	down	incorrect
CSGP.US	CoStar Group Inc	20260803	29.47	30.18	29.26	30.03	6026900	30.03	up	up	correct
CSIQ.US	Canadian Solar Inc	20260803	15.08	16.46	14.95	15.52	1911500	15.52	up	up	correct
CSPI.US	CSP Inc	20260803	8.02	8.75	8.02	8.17	18100	8.1389	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20260803	20.21	20.6	20.16	20.54	153363	20.4081	up	down	incorrect
CSTE.US	Caesarstone Ltd	20260803	2.09	2.19	1.99	2.18	63258	2.18	up	down	incorrect
CSTL.US	Castle Biosciences Inc	20260803	27.83	30.725	27.83	30.39	783900	30.39	up	up	correct
CSWC.US	Capital Southwest Corporation	20260803	23.61	24.12	23.59	23.94	668800	23.7566	up	down	incorrect
CSX.US	CSX Corporation	20260803	50.63	50.74	49.6	49.83	12822800	49.6946	down	down	correct
CTAS.US	Cintas Corporation	20260803	207.47	208.78	203.67	204.01	2093600	203.4814	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260803	79.32	79.6	77.98	78.93	105900	78.93	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260803	4.31	4.35	4.185	4.31	889893	4.31
CTMX.US	CytomX Therapeutics Inc	20260803	3.09	3.18	3.01	3.17	3797100	3.17	up	up	correct
CTRE.US	CareTrust REIT Inc	20260803	42	42.275	41.14	41.22	1776947	41.22	down	down	correct
CTRM.US	Castor Maritime Inc	20260803	1.98	2.08	1.914	2.08	34500	2.08	up	up	correct
CTRN.US	Citi Trends Inc	20260803	67.63	70.24	67.63	69.89	144400	69.89	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20260803	56.25	57.51	55.13	55.17	7987500	54.8484	down	down	correct
CTSO.US	Cytosorbents Corporation	20260803	0.378	0.385	0.358	0.368	91100	0.368	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260803	0.591	0.63	0.584	0.596	319100	0.596	up	up	correct
CUE.US	Cue Biopharma Inc	20260803	27	28.085	26.25	26.87	141263	26.87	down	up	incorrect
CUEN.US	Cuentas Inc	20260803	0.6449	0.6449	0.55	0.5999	2965	0.5999	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260803	16.21	16.21	16.15	16.15	1217	16.15	down	down	correct
CURI.US	CuriosityStream Inc	20260803	2.44	2.54	2.421	2.53	370500	2.53	up	up	correct
CVBF.US	CVB Financial Corp	20260803	22.53	23.02	22.5	22.86	1836800	22.86	up	up	correct
CVCO.US	Cavco Industries Inc	20260803	548.44	561.96	540.05	545.64	206500	545.64	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260803	4.56	4.67	4.42	4.59	635900	4.59	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260803	35.03	36.6	34.34	35.28	348500	35.28	up	up	correct
CVLT.US	Commvault Systems Inc	20260803	119.7	125.09	119.41	124.93	563100	124.93	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260803	5.24	5.59	5.24	5.5	128800	5.5	up	up	correct
CVV.US	CVD Equipment Corporation	20260803	7.54	8.14	7.43	7.89	192600	7.89	up	up	correct
CWBC.US	Community West Bancshares	20260803	25.27	25.54	25.06	25.47	219900	25.3496	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260803	29.44	29.7	29.16	29.55	88099	29.55	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20260803	91.37	92.55	89.87	91.99	586700	91.99	up	up	correct
CXDO.US	Crexendo Inc	20260803	7.02	7.27	7.02	7.22	268900	7.22	up	up	correct
CYAN.US	Cyanotech Corporation	20260803	0.53	0.53	0.53	0.53	0	0.53
CYCN.US	Cyclerion Therapeutics Inc	20260803	3.41	3.58	3.366	3.49	5200	3.49	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260803	15.15	15.5	14.99	15.49	424500	15.49	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260803	76.69	77.17	74.89	76.45	2240100	76.45	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260803	25.36	25.84	25.2	25.3	70400	25.3	down	down	correct
CZR.US	Caesars Entertainment Inc	20260803	29.8	29.85	29.655	29.73	2543200	29.73	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260803	22.06	22.42	21.56	21.9	64900	21.7939	down	down	correct
DAKT.US	Daktronics Inc	20260803	19.81	20.73	19.78	20.71	424400	20.71	up	up	correct
DARE.US	Daré Bioscience Inc	20260803	1.23	1.34	1.23	1.28	126400	1.28	up	up	correct
DBGI.US	Digital Brands Group Inc	20260803	16.5	19.1533	15.7	18.2	76478	18.2	up	up	correct
DBVT.US	DBV Technologies S.A	20260803	13.42	13.61	13.07	13.58	304766	13.58	up	down	incorrect
DBX.US	Dropbox Inc	20260803	33.05	33.67	32.97	33.05	3189600	33.05
DCBO.US	Docebo Inc	20260803	20.75	21.37	20.75	21	40124	21	up	down	incorrect
DCGO.US	DocGo Inc	20260803	0.633	0.668	0.63	0.648	387700	0.648	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260803	40.83	41.41	40.83	41.21	258800	41.21	up	up	correct
DCTH.US	Delcath Systems Inc	20260803	12.35	13.08	12.35	13.04	579900	13.04	up	down	incorrect
DDOG.US	Datadog Inc	20260803	272.19	278.68	267.5	273.6	5082000	273.6	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20260803	13.09	13.54	12.84	13	1075574	13	down	down	correct
DGICA.US	Donegal Group Inc	20260803	19.93	20.14	19.31	19.76	105400	19.76	down	down	correct
DGICB.US	Donegal Group Inc	20260803	23.31	24.7	22.78	23	1988	23	down	down	correct
DGII.US	Digi International Inc	20260803	69.5	71.29	69.02	70.4	260200	70.4	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260803	0.714	0.735	0.682	0.7	130000	0.7	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20260803	9.37	9.37	8.72	8.81	2323900	8.81	down	down	correct
DHCNI.US	DHCNI	20260803	17.75	17.75	17.41	17.47	9900	17.47	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20260803	18.04	18.455	18.04	18.22	4871	17.8438	up	down	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20260803	4.28	4.54	4.21	4.23	52100	4.23	down	up	incorrect
DIOD.US	Diodes Incorporated	20260803	80.5	84	79.17	82.09	379100	82.09	up	up	correct
DJCO.US	Daily Journal Corporation	20260803	594.14	608.93	573.77	587.89	54200	587.89	down	down	correct
DKNG.US	DraftKings Inc	20260803	23.77	23.89	23.11	23.5	12326800	23.5	down	up	incorrect
DLHC.US	DLH Holdings Corp	20260803	4.95	5.02	4.93	5.02	8600	5.02	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260803	15.265	15.465	15.1602	15.31	1846077	15.31	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20260803	1.02	1.1	1.02	1.06	8900	1.06	up	up	correct
DLTH.US	Duluth Holdings Inc	20260803	4.08	4.22	4.06	4.17	36700	4.17	up	up	correct
DLTR.US	Dollar Tree Inc	20260803	129.49	131.69	128.8	129.35	2181100	129.35	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260803	6.42	6.625	6.285	6.52	172000	6.52	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260803	26.14	26.14	25.35	25.71	366894	25.71	down	down	correct
DMRC.US	Digimarc Corporation	20260803	6.58	7.445	6.58	7.2	93025	7.2	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260803	22.85	23.5	22.628	23.15	1476200	23.15	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260803	3.18	3.24	3.05	3.06	3702900	3.06	down	down	correct
DOCU.US	DocuSign Inc	20260803	56.43	57	55.07	55.13	3015200	55.13	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260803	0.87	0.99	0.8601	0.94	258200	0.94	up	up	correct
DOMO.US	Domo Inc	20260803	3.79	3.98	3.68	3.91	1704300	3.91	up	up	correct
DORM.US	Dorman Products Inc	20260803	133	134.31	123.2	127.68	780300	127.68	down	down	correct
DOX.US	Amdocs Limited	20260803	56.77	57.36	55.32	55.37	1047300	55.37	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260803	4.65	4.74	4.625	4.7	21200	4.7	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260803	4.08	4.27	4.07	4.22	482797	4.22	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260803	14.82	14.82	14.382	14.522	8200	13.9215	down	down	correct
DRIO.US	DarioHealth Corp	20260803	7.22	7.52	6.83	7.1	9837	7.1	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260803	1.19	1.2	0.951	1.075	220600	1.075	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260803	0.0099	0.0105	0.0075	0.0075	5101	0.0075	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20260803	14.42	15	14.42	14.575	797300	14.575	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20260803	10.17	10.17	10.17	10.17	25100	10.17
DSGN.US	Design Therapeutics Inc	20260803	12.04	12.8	11.67	12.76	477900	12.76	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20260803	76.98	79.11	75.5	76.59	236300	76.59	down	down	correct
DSP.US	Viant Technology Inc	20260803	12.13	12.56	11.995	12.25	216500	12.25	up	up	correct
DSWL.US	Deswell Industries Inc	20260803	3.21	3.25	3.16	3.22	4100	3.22	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20260803	7.15	7.347	6.93	7.06	286900	7.06	down	up	incorrect
DTSS.US	Datasea Inc	20260803	0.71	0.8	0.71	0.7513	16678	0.7513	up	down	incorrect
DTST.US	Data Storage Corporation	20260803	3.05	3.17	3.02	3.14	7300	3.14	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260803	0.572	0.64	0.55	0.614	19200	0.614	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260803	138.06	139.25	134.9	135.8	997400	135.8	down	down	correct
DUOT.US	Duos Technologies Group Inc	20260803	8.65	9.5	8.5569	9.07	958949	9.07	up	up	correct
DWSN.US	Dawson Geophysical Company	20260803	4.6	4.79	4.51	4.66	79800	4.66	up	up	correct
DXCM.US	DexCom Inc	20260803	85.25	87.63	83.5	87.31	9191500	87.31	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260803	0.6	0.6	0.55	0.55	97100	0.55	down	down	correct
DXPE.US	DXP Enterprises Inc	20260803	158.73	163.61	158.01	163.14	108400	163.14	up	up	correct
DYAI.US	Dyadic International Inc	20260803	1.04	1.09	1.03	1.06	53300	1.06	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260803	25.04	25.38	24.18	25.24	2131900	25.24	up	up	correct
EA.US	Electronic Arts Inc	20260803	209.91	209.97	209.89	209.91	4396001	209.91
EBAY.US	eBay Inc	20260803	111.57	112.19	107.08	107.13	6517800	106.8053	down	up	incorrect
EBC.US	Eastern Bankshares Inc	20260803	23.08	23.285	23	23.09	2058000	23.09	up	up	correct
EBET.US	Esports Technologies Inc	20260803	0.0001	0.0001	0.0001	0.0001	1157	0.0001
EBMT.US	Eagle Bancorp Montana Inc	20260803	23.57	23.84	23.43	23.57	25600	23.4233
EBON.US	Ebang International Holdings Inc	20260803	1.905	1.972	1.905	1.92	2100	1.92	up	down	incorrect
ECHO.US	Echo Global Logistics Inc	20260803	83.58	88.32	83.01	85.63	8086100	85.63	up	up	correct
ECOR.US	electroCore Inc	20260803	6.03	6.325	5.74	6.09	144000	6.09	up	up	correct
ECPG.US	Encore Capital Group Inc	20260803	95.12	98.15	95.05	96.28	324700	96.28	up	up	correct
EDIT.US	Editas Medicine Inc	20260803	2.6	2.65	2.53	2.65	775100	2.65	up	up	correct
EDRY.US	EuroDry Ltd	20260803	26.13	26.87	24.85	25.18	53527	25.18	down	down	correct
EDSA.US	Edesa Biotech Inc	20260803	5.09	5.3	4.83	5.23	39100	5.23	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260803	0.93	0.948	0.905	0.905	3600	0.905	down	down	correct
EDUC.US	Educational Development Corporation	20260803	1.41	1.41	1.37	1.38	61600	1.38	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260803	72.41	74.41	72.18	73.47	705600	73.47	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260803	2.18	2.18	2.13	2.13	9200	2.13	down	down	correct
EFOI.US	Energy Focus Inc	20260803	3.05	3.165	2.98	3.05	26270	3.05
EFSC.US	Enterprise Financial Services Corp	20260803	66.85	67.55	66.51	66.8	196800	66.8	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260803	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260803	6.86	7.07	6.846	7	123269	7	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260803	27.94	28.43	27.44	27.86	262200	27.8501	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260803	31.77	31.8691	31.77	31.8691	211	31.8691	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20260803	0.37	0.37	0.37	0.37	0	0.37
EH.US	EHang Holdings Limited	20260803	5.15	5.43	5.14	5.42	622700	5.42	up	down	incorrect
EHTH.US	eHealth Inc	20260803	1.36	1.41	1.355	1.38	151988	1.38	up	down	incorrect
EIOAX.US	EIOAX	20260803	8.08	8.08	8.08	8.08	0	8.08
EIOMX.US	EIOMX	20260803	7.96	7.96	7.96	7.96	0	7.96
EJH.US	E	20260803	1.19	1.23	1.19	1.23	2532	1.23	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20260803	3.42	3.5	3.32	3.43	1601100	3.43	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260803	18.24	19.36	15.67	18.45	65800	18.45	up	up	correct
ELSE.US	Electro	20260803	7.7401	7.7401	7.7401	7.7401	0	7.7401
ELTK.US	Eltek Ltd	20260803	8.8	8.8	8.11	8.71	1600	8.71	down	down	correct
ELYS.US	Elys Game Technology Corp	20260803	0.0001	0.0001	0.0001	0.0001	991	0.0001
EML.US	The Eastern Company	20260803	23.84	24.84	23.84	24.67	9800	24.5643	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20260803	2.14	2.323	2.11	2.17	273300	2.17	up	down	incorrect
ENPH.US	Enphase Energy Inc	20260803	37.54	39.42	37.13	39.35	4302600	39.35	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260803	0.247	0.294	0.247	0.28	122336400	0.28	up	down	incorrect
ENSG.US	The Ensign Group Inc	20260803	180	182.1	176.92	177.23	314800	177.23	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20260803	12.7	12.97	12.34	12.95	168147	12.95	up	down	incorrect
ENTG.US	Entegris Inc	20260803	116.86	125.56	116.1	125.2	3023700	125.2	up	down	incorrect
ENTX.US	Entera Bio Ltd	20260803	2.91	3.05	2.76	2.96	1102424	2.96	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20260803	1.56	1.63	1.52	1.6	85400	1.6	up	up	correct
ENVX.US	Enovix Corporation	20260803	4.05	4.25	4	4.22	5029900	4.22	up	up	correct
EOLS.US	Evolus Inc	20260803	5.91	6.06	5.835	6.05	587100	6.05	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260803	3.345	3.8	3.22	3.75	42968900	3.75	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260803	5.54	5.6	5.46	5.56	95631	5.56	up	up	correct
EQ.US	Equillium Inc	20260803	2.19	2.34	2.15	2.2	523600	2.2	up	up	correct
EQBK.US	Equity Bancshares Inc	20260803	51.46	51.69	50.58	51	108800	51	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260803	1016.74	1032.97	1003.52	1031.4399	574300	1026.535	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260803	17.76	18	17.08	17.84	2751800	17.84	up	down	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260803	9.97	10.09	9.96	10.08	11922500	10.08	up	down	incorrect
ERIE.US	Erie Indemnity Company	20260803	246.26	254.58	236.55	236.86	331800	236.86	down	up	incorrect
ERII.US	Energy Recovery Inc	20260803	8.79	8.92	8.56	8.91	1278400	8.91	up	down	incorrect
ESCA.US	Escalade Incorporated	20260803	20.33	21.6	20.25	21.37	74184	21.37	up	up	correct
ESEA.US	Euroseas Ltd	20260803	79	79.67	76.91	78.39	50709	78.39	down	down	correct
ESLT.US	Elbit Systems Ltd	20260803	809	832.3	809	830.15	57100	830.15	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260803	130.51	132.56	128.76	129.05	89700	128.8539	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260803	30.51	30.812	30.4401	30.812	2096	30.812	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260803	94.76	97.59	92.72	92.8	850500	92.8	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260803	46.52	46.55	43.49	45.14	470700	45.14	down	down	correct
ETSY.US	Etsy Inc	20260803	81.98	83.87	81.92	83.17	2321382	83.17	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260803	12.38	12.66	11.87	11.98	144600	11.98	down	down	correct
EVER.US	EverQuote Inc	20260803	25.61	25.88	24.06	24.1	1112000	24.1	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260803	0.008	0.008	0.007	0.008	217900	0.008
EVGN.US	Evogene Ltd	20260803	0.49	0.57	0.45	0.54	239200	0.54	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260803	1.59	1.65	1.57	1.61	1878200	1.61	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260803	5.6	5.7	5.57	5.68	1784500	5.68	up	up	correct
EVOL.US	Evolving Systems Inc	20260803	0.6	0.6	0.6	0.6	0	0.6
EWBC.US	East West Bancorp Inc	20260803	130.93	132.81	130.93	132.15	575600	132.15	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260803	38.15	38.77	36.88	38.38	771600	38.38	up	up	correct
EXC.US	Exelon Corporation	20260803	45.88	46.26	45.23	45.63	6520400	45.63	down	down	correct
EXEL.US	Exelixis Inc	20260803	53.07	55.15	52.32	55.06	4301600	55.06	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260803	1.854	1.885	1.83	1.85	455600	1.85	down	down	correct
EXLS.US	ExlService Holdings Inc	20260803	34.99	35.24	33.97	34.24	3203300	34.24	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260803	169.16	171.075	166.445	170.59	2221476	170.59	up	up	correct
EXPE.US	Expedia Group Inc	20260803	303.42	307.2375	297.8	298.03	2169038	297.601	down	down	correct
EXPO.US	Exponent Inc	20260803	67.35	69.54	67.26	68.27	585100	68.27	up	up	correct
EXTR.US	Extreme Networks Inc	20260803	30.33	30.438	29.53	29.98	1738786	29.98	down	up	incorrect
EYE.US	National Vision Holdings Inc	20260803	22.14	22.86	22.135	22.42	1461800	22.42	up	down	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20260803	34.5291	34.5291	34.5291	34.5291	16	34.3999
EYES.US	Second Sight Medical Products Inc	20260803	27.16	27.16	27.16	27.16	100	27.16
EYPT.US	EyePoint Pharmaceuticals Inc	20260803	12.34	12.51	12.02	12.42	1479400	12.42	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20260803	0.91	0.914	0.896	0.901	25800	0.901	down	up	incorrect
EZPW.US	EZCORP Inc	20260803	29.57	30.46	29.57	30.24	466500	30.24	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20260803	20.13	21.17	19.685	20.39	1107476	20.39	up	up	correct
FAMI.US	Farmmi Inc	20260803	0.16	0.17	0.16	0.16	1696400	0.16
FANG.US	Diamondback Energy Inc	20260803	198.76	199.6	196.26	198.75	2204900	197.6614	down	down	correct
FAST.US	Fastenal Company	20260803	47.88	48.79	47.69	48.11	7672200	48.11	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20260803	2.43	2.55	2.37	2.5	1252982	2.5	up	up	correct
FB.US	Meta Platforms Inc.	20260803	44.815	44.881	44.79	44.8	900	44.8	down	down	correct
FBIO.US	Fortress Biotech Inc	20260803	2.97	2.97	2.62	2.76	2314400	2.76	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260803	18.9	19.08	18.75	18.98	20000	18.98	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260803	70.42	73.48	70.35	72.2	110200	71.8561	up	up	correct
FBNC.US	First Bancorp	20260803	63.44	64.245	62.83	63.92	192997	63.92	up	up	correct
FBRT.US	PE	20260803	19.48	19.6802	19.48	19.5884	24120	19.5884	up	up	correct
FBRX.US	Forte Biosciences Inc	20260803	76.68	76.805	76.58	76.61	649800	76.61	down	down	correct
FCAP.US	First Capital Inc	20260803	64	66.77	63.1	66.24	25000	66.24	up	up	correct
FCBC.US	First Community Bankshares Inc	20260803	48.11	48.7	47	47.9	87200	47.5744	down	down	correct
FCCO.US	First Community Corporation	20260803	34.44	35.18	34.02	34.55	56400	34.38	up	up	correct
FCEL.US	FuelCell Energy Inc	20260803	20.68	21.9	19.51	21.34	10447500	21.34	up	up	correct
FCFS.US	FirstCash Inc	20260803	205.3	210.25	201.89	209.35	393600	208.9329	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260803	2191.8	2219.99	2181.6299	2218.4399	53600	2216.2832	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260803	20.3	20.3	20.17	20.19	11500	19.8487	down	down	correct
FCREX.US	FCREX	20260803	11.81	11.81	11.81	11.81	0	11.81
FCRIX.US	FCRIX	20260803	11.85	11.85	11.85	11.85	0	11.85
FCRUX.US	FCRUX	20260803	11.78	11.78	11.78	11.78	0	11.78
FCUV.US	Focus Universal Inc. Common Stock	20260803	15.51	17.9	9.2798	11.5	12666479	11.5	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260803	53.16	53.95	52.94	53.94	7900	53.5197	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260803	10.17	10.33	9.66	10.09	463700	10.09	down	down	correct
FDUS.US	Fidus Investment Corporation	20260803	19.98	20.26	19.79	20.18	265500	20.18	up	up	correct
FECAX.US	FECAX	20260803	22.01	22.01	22.01	22.01	0	21.854
FEIM.US	Frequency Electronics Inc	20260803	57.97	61.84	55.89	60.3	321200	60.3	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260803	104.95	107.17	104.95	106.96	232400	106.6879	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260803	2.9	3	2.8	2.97	19900	2.97	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260803	9.86	9.86	9.47	9.59	117840	9.59	down	down	correct
FFBC.US	First Financial Bancorp	20260803	34.04	34.35	34.03	34.14	816200	33.868	up	up	correct
FFBW.US	FFBW Inc	20260803	16.78	16.78	16.78	16.78	0	16.78
FFIN.US	First Financial Bankshares Inc	20260803	35.42	35.75	35.2	35.42	777500	35.42
FFIV.US	F5 Networks Inc	20260803	403.8	408.26	392.39	406.35	1040700	406.35	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260803	9.72	9.88	9.685	9.74	10700	9.74	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260803	19.725	19.81	19.725	19.76	6700	19.3369	up	up	correct
FHB.US	First Hawaiian Inc	20260803	27.98	28.4	27.94	28.01	1825000	27.7467	up	up	correct
FHN.US	PF	20260803	17.275	17.39	17.275	17.39	1970	17.39	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260803	4.55	4.72	4.47	4.61	214169	4.61	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260803	37.8	38.62	37.8	38.57	1119500	38.1	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260803	13.94	14.33	13.86	14.29	30731	14.29	up	up	correct
FISI.US	Financial Institutions Inc	20260803	42.2	42.97	41.88	42.59	216300	42.59	up	up	correct
FISV.US	Fiserv Inc	20260803	54.86	55.52	54.19	54.35	14291500	54.35	down	down	correct
FITB.US	Fifth Third Bancorp	20260803	56.62	57.31	56.41	56.9	4900500	56.9	up	up	correct
FITBI.US	Fifth Third Bancorp	20260803	25.51	25.63	25.4501	25.63	11152	25.63	up	up	correct
FITBO.US	Fifth Third Bancorp	20260803	18.02	18.08	18.01	18.03	17938	18.03	up	up	correct
FITBP.US	Fifth Third Bancorp	20260803	22.76	22.88	22.75	22.7605	5513	22.7605	up	up	correct
FIVE.US	Five Below Inc	20260803	219.13	221.36	213.3	216.7	862900	216.7	down	down	correct
FIVN.US	Five9 Inc	20260803	28.27	29.41	28.17	28.95	2748300	28.95	up	up	correct
FIZZ.US	National Beverage Corp	20260803	31.93	32.55	31.07	31.53	416800	31.53	down	down	correct
FKWL.US	Franklin Wireless Corp	20260803	2.28	2.34	2.27	2.3	20568	2.3	up	up	correct
FLEX.US	Flex Ltd	20260803	109.94	117.73	107.1	117.45	4319900	117.45	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260803	16.61	17.93	16.61	17.61	504800	17.61	up	up	correct
FLL.US	Full House Resorts Inc	20260803	2.22	2.34	2.22	2.29	84000	2.29	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260803	13.48	14.8	13.25	14.56	6978200	14.56	up	up	correct
FLNT.US	Fluent Inc	20260803	3.4	3.5	3.4	3.5	18900	3.5	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260803	0.54	0.59	0.523	0.541	95100	0.541	up	up	correct
FLWS.US	1	20260803	3.97	4.2	3.96	4.2	283300	4.2	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260803	24.82	24.82	24.7603	24.8005	4608	24.6269	down	down	correct
FLXS.US	Flexsteel Industries Inc	20260803	74.77	77.77	74.77	77.72	49959	77.72	up	up	correct
FLYW.US	Flywire Corporation	20260803	16.25	16.67	16.25	16.63	2546400	16.63	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260803	33.69	34.95	33.52	33.59	68166	33.59	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260803	52.97	53.1746	52.28	52.5	149726	52.2372	down	down	correct
FMNB.US	Farmers National Banc Corp	20260803	16.01	16.16	15.88	15.98	435800	15.98	down	up	incorrect
FNKO.US	Funko Inc	20260803	5.93	6.135	5.77	5.78	1006500	5.78	down	up	incorrect
FNLC.US	The First Bancorp Inc	20260803	35.36	35.86	34.99	35.66	24500	35.66	up	up	correct
FNWB.US	First Northwest Bancorp	20260803	11.62	11.72	11.265	11.27	19666	11.27	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260803	44.9	45.31	44.86	45.06	35400	45.06	up	down	incorrect
FORM.US	FormFactor Inc	20260803	101.32	111.19	100.75	108.8	1575800	108.8	up	up	correct
FORR.US	Forrester Research Inc	20260803	11.75	12.33	11.35	11.36	192500	11.36	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20260803	104.5001	104.5001	104.5001	104.5001	242	104.5001
FOSL.US	Fossil Group Inc	20260803	4.98	6.1499	4.95	5.89	2721698	5.89	up	up	correct
FOX.US	Fox Corporation	20260803	52.35	53.66	52.21	52.62	918859	52.3602	up	up	correct
FOXA.US	Fox Corporation	20260803	59.25	60.23	58.55	58.7	3766800	58.4418	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20260803	18.46	19.213	18.26	18.73	446200	18.73	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260803	60.87	64.2	60.87	63.01	26100	62.6702	up	down	incorrect
FRBA.US	First Bank	20260803	18.81	18.91	18.52	18.81	95500	18.7199
FRHC.US	Freedom Holding Corp	20260803	151.63	154.45	150.05	152.76	43900	152.76	up	up	correct
FRME.US	First Merchants Corporation	20260803	43.58	44.01	43.42	43.63	385200	43.63	up	up	correct
FROG.US	JFrog Ltd	20260803	80.54	82.69	79.53	82.4	1983900	82.4	up	up	correct
FROPX.US	FROPX	20260803	14.17	14.17	14.17	14.17	0	14.0212
FRPH.US	FRP Holdings Inc	20260803	22.6	23.13	22.5	22.56	102100	22.56	down	down	correct
FRPT.US	Freshpet Inc	20260803	60	60.715	57.57	59.62	2004500	59.62	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260803	11.75	12.07	11.705	11.77	7631100	11.77	up	up	correct
FRST.US	Primis Financial Corp	20260803	16.22	16.35	16.14	16.34	234489	16.2397	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20260803	1.26	1.31	1.21	1.31	14000	1.31	up	down	incorrect
FSBC.US	Five Star Bancorp	20260803	47.19	47.69	46.16	47.31	108066	47.31	up	up	correct
FSBW.US	FS Bancorp Inc	20260803	43.26	43.51	42.25	42.26	35708	41.9768	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20260803	17.06	17.06	17.01	17.01	15618	17.01	down	down	correct
FSLR.US	First Solar Inc	20260803	217.99	242.18	213.55	232.73	5069604	232.73	up	up	correct
FSTR.US	L.B. Foster Company	20260803	41.39	42.38	41.21	41.49	37800	41.49	up	up	correct
FSV.US	FirstService Corporation	20260803	141.71	145.725	140.96	143.7	112800	143.7	up	up	correct
FTCI.US	FTC Solar Inc	20260803	2.76	2.98	2.75	2.85	156500	2.85	up	down	incorrect
FTDR.US	Frontdoor Inc	20260803	73.38	76.12	73.16	75.99	546200	75.99	up	up	correct
FTEK.US	Fuel Tech Inc	20260803	1.41	1.54	1.41	1.5	91491	1.5	up	up	correct
FTFT.US	Future FinTech Group Inc	20260803	0.22	0.2425	0.22	0.23	142000	0.92	up	up	correct
FTHM.US	Fathom Holdings Inc	20260803	0.7801	0.86	0.7801	0.835	154029	0.835	up	up	correct
FTNT.US	Fortinet Inc	20260803	163.31	164.5	159.32	163.21	5916900	163.21	down	up	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20260803	8.51	8.58	8.51	8.52	80969	8.4959	up	down	incorrect
FULC.US	Fulcrum Therapeutics Inc	20260803	3.63	3.725	3.544	3.71	2262400	3.71	up	up	correct
FULT.US	Fulton Financial Corporation	20260803	24.44	24.76	24.33	24.63	2051800	24.63	up	up	correct
FULTP.US	Fulton Financial Corporation	20260803	18.015	18.015	17.8	17.8	25500	17.8	down	down	correct
FUNC.US	First United Corporation	20260803	44.44	45.84	44.23	44.57	16800	44.57	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260803	9.99	10.05	9.91	9.97	26200	9.97	down	down	correct
FUSB.US	First US Bancshares Inc	20260803	16.67	16.76	16.65	16.76	1600	16.76	up	down	incorrect
FUTU.US	Futu Holdings Limited	20260803	105.58	107.38	103.8	107.04	1176900	107.04	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20260803	18.69	19.02	18.69	18.75	196800	18.75	up	down	incorrect
FWONA.US	Formula One Group	20260803	90.59	90.96	88.45	89.21	288800	89.21	down	down	correct
FWONK.US	Formula One Group	20260803	98.54	99.38	96.19	97.74	2188100	97.74	down	down	correct
FWRD.US	Forward Air Corporation	20260803	14.42	14.75	14.14	14.67	481800	14.67	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260803	13	13.24	12.4	12.5	2223100	12.5	down	down	correct
FXNC.US	First National Corporation	20260803	32.21	33.24	31.79	32.37	41200	32.1929	up	up	correct
GABC.US	German American Bancorp Inc	20260803	51.54	51.95	51	51.1	213753	50.7863	down	down	correct
GAIA.US	Gaia Inc	20260803	1.85	1.88	1.83	1.87	15700	1.87	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260803	16.14	16.84	16.1142	16.62	312644	16.5386	up	down	incorrect
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260803	24.1	24.1	24.01	24.01	2500	24.01	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260803	2.97	3.17	2.9	3.03	297000	3.03	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260803	0.336	0.3685	0.336	0.3473	33234	2.7784	up	up	correct
GANX.US	Gain Therapeutics Inc	20260803	1.67	1.77	1.66	1.75	390863	1.75	up	up	correct
GASS.US	StealthGas Inc	20260803	8.9	8.92	8.71	8.86	85132	8.86	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260803	49.48	50.5	49.48	50.49	1196500	50.49	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260803	12.95	13.23	12.92	13.19	1443800	13.19	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260803	27.29	27.5	27.29	27.5	1100	27.5	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260803	15.31	15.37	15.31	15.37	400	15.37	up	up	correct
GCBC.US	Greene County Bancorp Inc	20260803	33.71	34.45	33.7	34.2	45600	34.0924	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20260803	12.6	13.29	12.6	13.17	648800	13.0554	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20260803	21.85	21.85	21.85	21.85	0	21.85
GDEV.US	Nexters Inc. Ordinary Shares	20260803	12.5	12.5926	12.5	12.5	2777	12.5
GDEVW.US	Nexters Inc. Warrant	20260803	0.0029	0.0029	0.0021	0.0021	12531	0.0021	down	up	incorrect
GDRX.US	GoodRx Holdings Inc	20260803	3.15	3.239	3.14	3.16	769900	3.16	up	up	correct
GDS.US	GDS Holdings Limited	20260803	32.6	33.44	32.15	32.7	1867400	32.7	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260803	7.2	7.2	6.77	6.82	2308700	6.82	down	down	correct
GECC.US	Great Elm Capital Corporation	20260803	5.11	5.34	5.1	5.17	41436	5.17	up	up	correct
GEG.US	Great Elm Group Inc	20260803	2.325	2.5101	2.25	2.36	9108	2.36	up	up	correct
GENC.US	Gencor Industries Inc	20260803	14.31	15.01	14.2756	14.79	30874	14.79	up	up	correct
GENE.US	Genetic Technologies Limited	20260803	2010.5	2015.821	2009.5	2009.5	313	2009.5	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20260803	7.22	7.56	7.21	7.52	51738	7.52	up	down	incorrect
GERN.US	Geron Corporation	20260803	1.3	1.3	1.24	1.28	19560700	1.28	down	up	incorrect
GEVO.US	Gevo Inc	20260803	1.48	1.51	1.45	1.46	2366000	1.46	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260803	0.311	0.32	0.308	0.318	94600	0.318	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260803	0.05	0.05	0.031	0.0311	1187	0.0311	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260803	48.05	50.73	48	50.01	4079500	50.01	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260803	50.23	50.79	49.85	50.51	510500	50.4515	up	down	incorrect
GH.US	Guardant Health Inc	20260803	158.46	163.99	155.05	158.83	2016200	158.83	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260803	28.17	28.53	27.44	28.19	241300	28.19	up	down	incorrect
GIGM.US	GigaMedia Limited	20260803	1.32	1.39	1.32	1.39	1000	1.39	up	down	incorrect
GIII.US	G	20260803	37.13	37.54	36.19	36.4	499000	36.4	down	down	correct
GILD.US	Gilead Sciences Inc	20260803	131.1	131.5	129.04	131.15	7523500	131.15	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260803	11.05	11.78	10.92	11.7	500100	11.7	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260803	0.714	0.733	0.681	0.71	127800	0.71	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20260803	23.81	23.81	23.81	23.81	0	23.81
GLAD.US	Gladstone Capital Corporation	20260803	18.9	19.1884	18.7004	19.02	162653	18.8735	up	up	correct
GLBE.US	Global	20260803	39.92	40.77	39.58	40.2	1159400	40.2	up	up	correct
GLBS.US	Globus Maritime Limited	20260803	2.9	3.27	2.87	3.22	368200	3.22	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260803	4.55	4.55	4.55	4.55	2504	4.55
GLMD.US	Galmed Pharmaceuticals Ltd	20260803	0.0766	0.0766	0.0719	0.0731	72800	0.585	down	down	correct
GLNG.US	Golar LNG Limited	20260803	48.54	49.19	47.98	49.16	788500	48.9237	up	down	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20260803	44.85	45	44.17	44.81	2429000	44.81	down	up	incorrect
GLRE.US	Greenlight Capital Re Ltd	20260803	16.73	16.98	16.51	16.64	137800	16.64	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260803	23.3	23.3	23.3	23.3	0	23.3
GLSI.US	Greenwich LifeSciences Inc	20260803	13.46	14.17	13.18	13.54	123200	13.54	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260803	16.64	17.17	15.21	15.38	2317063	15.38	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260803	0.09	0.09	0.09	0.09	200	0.09
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260803	0.029	0.029	0.029	0.029	0	0.029
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260803	22.64	22.64	22.64	22.64	0	22.64
GNLN.US	Greenlane Holdings Inc	20260803	1.973	1.98	1.9	1.95	17700	1.95	down	down	correct
GNPX.US	Genprex Inc	20260803	5.06	5.458	4.65	4.75	2817900	4.75	down	down	correct
GNSS.US	Genasys Inc	20260803	1.69	1.78	1.6701	1.72	111450	1.72	up	up	correct
GNTX.US	Gentex Corporation	20260803	23.5	23.82	23.34	23.45	1943800	23.45	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260803	9.29	9.765	9.29	9.75	2528900	9.75	up	up	correct
GOGL.US	Golden Ocean Group Limited	20260803	27.77	28.83	27.6	28.6	11600	28.6	up	down	incorrect
GOGO.US	Gogo Inc	20260803	4.245	4.565	4.234	4.48	1736500	4.48	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20260803	12.5	12.65	12.325	12.47	506680	12.3739	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260803	23.3	23.3	23.04	23.04	900	22.9053	down	down	correct
GOOG.US	Alphabet Inc	20260803	365.3	376.1	363.26	372.47	27165400	372.47	up	up	correct
GOOGL.US	Alphabet Inc	20260803	365.45	376.69	363.35	373.51	38669700	373.51	up	up	correct
GOSS.US	Gossamer Bio Inc	20260803	0.17	0.177	0.16	0.174	17705200	0.174	up	up	correct
GOVX.US	GeoVax Labs Inc	20260803	0.767	0.767	0.68	0.7247	247472	0.7247	down	down	correct
GP.US	GreenPower Motor Company Inc	20260803	1.49	1.55	1.48	1.54	83200	1.54	up	up	correct
GPRE.US	Green Plains Inc	20260803	16.41	17.05	16.18	16.64	2264794	16.64	up	up	correct
GPRO.US	GoPro Inc	20260803	0.75	0.79	0.744	0.758	4411200	0.758	up	up	correct
GRBK.US	Green Brick Partners Inc	20260803	72.19	72.82	70.9	71.94	295444	71.94	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260803	542	570	542	566	3000	566	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260803	24.75	24.85	24.75	24.85	2900	24.85	up	up	correct
GRFS.US	Grifols S.A	20260803	7.9	7.9	7.76	7.86	373300	7.86	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260803	24.51	24.51	24.51	24.51	0	24.51
GRIN.US	Grindrod Shipping Holdings Ltd	20260803	31.56	31.83	31.56	31.8	943800	31.8	up	up	correct
GRMN.US	Garmin Ltd	20260803	297.33	305	296.5	304.76	905900	304.76	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260803	1.17	1.24	1.17	1.17	1585	11.7
GROM.US	Grom Social Enterprises Inc. Common Stock	20260803	0.0002	0.0002	0.0002	0.0002	1424	0.0002
GROW.US	U.S. Global Investors Inc	20260803	2.84	3.02	2.84	2.98	53700	2.973	up	up	correct
GRPN.US	Groupon Inc	20260803	28.35	28.58	27.48	27.65	1281200	27.65	down	down	correct
GRVY.US	Gravity Co. Ltd	20260803	62.05	62.25	61.01	61.78	19500	61.78	down	down	correct
GRWG.US	GrowGeneration Corp	20260803	1.41	1.5	1.382	1.47	330997	1.47	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260803	81.5	82.91	80.92	81.36	152244	81.36	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260803	62.57	66	62.325	65.655	503800	65.655	up	up	correct
GSIT.US	GSI Technology Inc	20260803	5.62	6.12	5.59	6.07	531100	6.07	up	up	correct
GSM.US	Ferroglobe PLC	20260803	3.21	3.28	3.18	3.25	1776000	3.25	up	up	correct
GSRDX.US	GSRDX	20260803	7.63	7.63	7.63	7.63	0	7.63
GSREX.US	GSREX	20260803	7.62	7.62	7.62	7.62	0	7.62
GSRHX.US	GSRHX	20260803	8.12	8.12	8.12	8.12	0	8.12
GSRJX.US	GSRJX	20260803	7.63	7.63	7.63	7.63	0	7.63
GSRQX.US	GSRQX	20260803	7.8	7.8	7.8	7.8	0	7.8
GT.US	The Goodyear Tire & Rubber Company	20260803	7.1	7.17	6.93	7.03	7674200	7.03	down	down	correct
GTBP.US	GT Biopharma Inc	20260803	0.291	0.316	0.287	0.309	419200	0.309	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260803	0.52	0.539	0.517	0.534	78400	0.534	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260803	1.38	1.4	1.37	1.37	51400	1.37	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260803	35.62	36.45	35.09	35.585	3639100	35.585	down	down	correct
GTX.US	Garrett Motion Inc	20260803	31.11	31.745	30.54	30.6	2112000	30.5092	down	down	correct
GURE.US	Gulf Resources Inc	20260803	3.0003	3.0003	3.0003	3.0003	309	3.0003
GWRS.US	Global Water Resources Inc	20260803	7.22	7.486	7.18	7.29	65200	7.2688	up	down	incorrect
GYRO.US	Gyrodyne LLC	20260803	5.5	5.5	5.5	5.5	200	5.5
HAFC.US	Hanmi Financial Corporation	20260803	31.91	32.275	31.86	32.01	328675	32.01	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260803	0.51	0.51	0.49	0.5	664000	0.5	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
HALO.US	Halozyme Therapeutics Inc	20260803	82.42	83.62	82.11	82.27	1367700	82.27	down	down	correct
HAS.US	Hasbro Inc	20260803	94.23	95.13	91.37	91.47	1884300	90.7888	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260803	17.1	17.37	17.09	17.36	20217500	17.36	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260803	20.89	20.97	20.88	20.97	15600	20.6102	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260803	16.2	16.3	16.15	16.29	48900	16.29	up	up	correct
HBCP.US	Home Bancorp Inc	20260803	71.59	72.7	71.07	72.11	128311	72.11	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260803	6.02	6.37	6.01	6.31	13593	6.31	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260803	20.69	20.91	20.65	20.77	494218	20.77	up	up	correct
HBT.US	HBT Financial Inc	20260803	35.84	36.47	35.68	35.79	138300	35.541	down	up	incorrect
HCAT.US	Health Catalyst Inc	20260803	2.15	2.28	2.15	2.21	744956	2.21	up	down	incorrect
HCKT.US	The Hackett Group Inc	20260803	10.91	11.34	10.83	11.31	306200	11.31	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260803	11.38	11.61	11.275	11.55	82100	11.55	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260803	23.3	23.91	23.26	23.41	519200	23.41	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260803	1.1	1.13	1	1.02	248400	1.02	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260803	3.3	4.24	3.25	3.34	287800	3.34	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20260803	6.18	6.27	6.15	6.23	345000	6.23	up	down	incorrect
HELE.US	Helen of Troy Limited	20260803	27.92	29.58	27.92	29.03	483900	29.03	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260803	0.051	0.072	0.051	0.072	163800	0.072	up	up	correct
HEPS.US	D	20260803	2.96	3	2.935	2.94	261700	2.94	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260803	23.45	23.45	22.9	23	5558	23	down	down	correct
HFFG.US	HF Foods Group Inc	20260803	1.5	1.525	1.46	1.49	121700	1.49	down	down	correct
HFWA.US	Heritage Financial Corporation	20260803	30.16	30.23	29.815	30.01	383239	29.7643	down	down	correct
HGBL.US	Heritage Global Inc	20260803	1.13	1.16	1.02	1.06	518800	1.06	down	down	correct
HIFS.US	Hingham Institution for Savings	20260803	287.6	295.55	282.32	294.27	43500	294.27	up	up	correct
HIHO.US	Highway Holdings Limited	20260803	0.8999	0.97	0.88	0.97	56683	0.9259	up	up	correct
HIMX.US	Himax Technologies Inc	20260803	12.09	12.95	12.01	12.78	1328300	12.78	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260803	2.12	2.15	2.1168	2.15	165804	2.15	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260803	2.8	2.95	2.73	2.89	10653000	2.89	up	up	correct
HLIT.US	Harmonic Inc	20260803	11.5	11.83	11.43	11.8	1057200	11.8	up	up	correct
HLMN.US	Hillman Solutions Corp	20260803	8.04	8.36	7.92	8.31	1683800	8.31	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260803	90.15	95.25	90	94.91	1160200	94.91	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260803	9.85	9.92	9.83	9.92	2900	9.7715	up	down	incorrect
HNRG.US	Hallador Energy Company	20260803	14.1	15.09	13.9	14.94	991300	14.94	up	down	incorrect
HNST.US	The Honest Company Inc	20260803	3.69	3.775	3.58	3.665	1122300	3.665	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260803	13.99	14.93	13.86	14.93	60100	14.93	up	up	correct
HON.US	Honeywell International Inc	20260803	245.47	249.64	242.2	246.77	3279000	246.0318	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260803	86.685	92.35	85.3	90.34	19740500	90.34	up	up	correct
HOPE.US	Hope Bancorp Inc	20260803	14.11	14.28	14.11	14.19	1478300	14.0508	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260803	0.364	0.386	0.36	0.368	415600	0.368	up	up	correct
HPK.US	HighPeak Energy Inc	20260803	6.97	7.165	6.675	7.03	373100	7.03	up	up	correct
HQI.US	HireQuest Inc	20260803	12.89	14.33	12.89	14.17	9300	14.1167	up	up	correct
HQY.US	HealthEquity Inc	20260803	101.5	104.843	100.22	104.36	897900	104.36	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260803	35.79	36.07	34.51	35.6	882700	35.6	down	down	correct
HROW.US	Harrow Health Inc	20260803	38.51	39.14	38	39.09	400523	39.09	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260803	0.51	0.52	0.4973	0.5114	1506032	0.5114	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260803	4.35	4.52	4.33	4.51	423500	4.456	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260803	1.65	1.69	1.63	1.68	92400	1.68	up	up	correct
HSIC.US	Henry Schein Inc	20260803	86.35	87.73	85.73	86.51	1899700	86.51	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260803	25.13	25.51	24.94	25.09	9784900	25.09	down	down	correct
HSTM.US	HealthStream Inc	20260803	28.38	28.88	28.31	28.33	150700	28.2957	down	down	correct
HTHT.US	Huazhu Group Limited	20260803	42.69	42.87	42.14	42.63	1343000	42.63	down	down	correct
HTLD.US	Heartland Express Inc	20260803	12.23	12.55	12.15	12.25	650500	12.25	up	down	incorrect
HTOO.US	Fusion Fuel Green PLC	20260803	2.65	2.65	2.56	2.59	4100	2.59	down	down	correct
HUBG.US	Hub Group Inc	20260803	47.26	47.32	45.03	46.21	712900	46.21	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260803	0.72	0.7406	0.66	0.68	22203	0.68	down	down	correct
HUIZ.US	Huize Holding Limited	20260803	1.15	1.299	1.15	1.28	6600	1.28	up	up	correct
HUMA.US	Humacyte Inc	20260803	0.66	0.706	0.65	0.689	3267200	0.689	up	up	correct
HUMAW.US	Humacyte Inc	20260803	0.008	0.0099	0.008	0.0082	18855	0.0082	up	up	correct
HURC.US	Hurco Companies Inc	20260803	21.01	21.92	21.01	21.9	17000	21.9	up	up	correct
HURN.US	Huron Consulting Group Inc	20260803	155.57	157.11	148.73	149.96	474500	149.96	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260803	103.9	113.415	101.5	112.08	3503300	112.08	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260803	39.4	40.01	38.4	39.34	18600	39.34	down	down	correct
HWC.US	Hancock Whitney Corporation	20260803	73.46	78.02	73.46	77.76	826000	77.76	up	up	correct
HWCPZ.US	HWCPZ	20260803	22.32	22.32	22.106	22.23	4100	21.8304	down	down	correct
HWKN.US	Hawkins Inc	20260803	128.74	133.03	128.74	132.08	137800	131.8737	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260803	3.11	3.2	1.45	2.15	146252300	2.15	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260803	19.345	20.74	18.94	20.62	1244700	20.62	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260803	17.07	18.34	17.07	17.88	1278800	17.88	up	up	correct
IBCP.US	Independent Bank Corporation	20260803	38.78	39.24	38.29	38.48	216500	38.2	down	up	incorrect
IBEX.US	IBEX Limited	20260803	35.54	36.44	34.26	35.79	111800	35.79	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20260803	87.03	88.23	85.9	87.75	5184700	87.6711	up	down	incorrect
IBOC.US	International Bancshares Corporation	20260803	77.2	77.94	75.93	76.22	361200	75.4621	down	up	incorrect
IBRX.US	ImmunityBio Inc	20260803	7.18	7.415	7.1	7.15	8755800	7.15	down	up	incorrect
ICCC.US	ImmuCell Corporation	20260803	11.33	11.33	10.99	11.04	16400	11.04	down	down	correct
ICCM.US	Icecure Medical	20260803	2.88	2.95	2.719	2.78	71442	2.78	down	up	incorrect
ICFI.US	ICF International Inc	20260803	82.08	84.15	82.08	84.12	191889	84.12	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20260803	73.52	82.79	71.775	80.23	1465100	80.23	up	down	incorrect
ICLR.US	ICON Public Limited Company	20260803	165.31	165.8	156.56	158.41	1212100	158.41	down	up	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20260803	0.76	0.849	0.76	0.819	53045	0.819	up	down	incorrect
ICUI.US	ICU Medical Inc	20260803	171.73	176.27	170.63	172.94	579100	172.94	up	up	correct
IDCC.US	InterDigital Inc	20260803	306.16	311.19	301.84	309.23	307600	309.23	up	up	correct
IDN.US	Intellicheck Inc	20260803	3.61	3.815	3.61	3.79	208866	3.79	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260803	569.69	581.55	560.58	567.84	1208600	567.84	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260803	35.13	35.99	34.56	35.4	395800	35.4	up	up	correct
IEP.US	Icahn Enterprises L.P	20260803	7.8	7.81	7.62	7.76	1364100	7.2371	down	down	correct
IESC.US	IES Holdings Inc	20260803	759.62	759.62	682	724.99	456156	362.495	down	down	correct
IFBD.US	Infobird Co. Ltd	20260803	1.01	1.11	1.0099	1.08	5912	1.08	up	up	correct
IFMK.US	iFresh Inc	20260803	0.0001	0.0001	0.0001	0.0001	4500	0.0001
IFRX.US	InflaRx N.V	20260803	1.68	1.76	1.675	1.75	557800	1.75	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260803	28.24	28.29	27.625	27.88	118400	27.8003	down	down	correct
IHRT.US	iHeartMedia Inc	20260803	3.64	4.015	3.64	3.98	599065	3.98	up	up	correct
III.US	Information Services Group Inc	20260803	4.21	4.3	4.19	4.29	147400	4.29	up	up	correct
IIIV.US	i3 Verticals Inc	20260803	21.37	21.92	20.765	21.37	198066	21.37
IKT.US	Inhibikase Therapeutics Inc	20260803	2.19	2.285	2.155	2.21	486500	2.21	up	up	correct
ILMN.US	Illumina Inc	20260803	204.14	207	197.93	198.16	2611700	198.16	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260803	8.66	8.87	8.58	8.75	486400	8.75	up	down	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260803	10.2	10.2	10.2	10.2	73	10.2
IMCC.US	IM Cannabis Corp	20260803	0.004	0.0044	0.0039	0.0042	1451700	0.126	up	up	correct
IMCR.US	Immunocore Holdings plc	20260803	33.8	34.4613	32.23	32.43	645650	32.43	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260803	91	92.69	90.38	91.8	96719	91.8	up	up	correct
IMMP.US	Immutep Limited	20260803	0.3644	0.3939	0.3628	0.3804	144720	0.3804	up	down	incorrect
IMMR.US	Immersion Corporation	20260803	7.57	7.65	7.28	7.48	658900	7.48	down	up	incorrect
IMNM.US	Immunome Inc	20260803	22.67	23.068	22.12	23.01	1771200	23.01	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260803	48.01	48.615	46.53	48.32	76288	48.32	up	up	correct
IMRA.US	IMARA Inc	20260803	14.59	14.59	14.59	14.59	0	14.59
IMRN.US	Immuron Limited	20260803	1.13	1.13	1.03	1.06	44500	1.06	down	down	correct
IMRX.US	Immuneering Corporation	20260803	4.145	4.255	4.07	4.17	497500	4.17	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260803	0.45	0.467	0.43	0.457	6300	0.457	up	up	correct
IMTX.US	Immatics N.V	20260803	8.62	9.055	8.37	9.02	257500	9.02	up	up	correct
IMUX.US	Immunic Inc	20260803	14.1	14.355	13.68	14.1	169600	14.1
IMVT.US	Immunovant Inc	20260803	38.28	38.87	36.78	38.51	704200	38.51	up	up	correct
IMXI.US	International Money Express Inc	20260803	12.2	12.72	12.2	12.255	464500	12.255	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260803	1.08	1.08	0.94	0.96	152100	0.96	down	down	correct
INBK.US	First Internet Bancorp	20260803	30.81	31.09	29.23	29.94	73700	29.94	down	down	correct
INBKZ.US	INBKZ	20260803	25.523	25.585	25.35	25.585	2900	25.0767	up	up	correct
INBX.US	Inhibrx Inc	20260803	81.86	83.2	80.5	82.72	134500	82.72	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20260803	0.192	0.2	0.1846	0.1906	8400	0.953	down	down	correct
INCY.US	Incyte Corporation	20260803	120.22	121.37	118.02	118.43	1418900	118.43	down	up	incorrect
INDB.US	Independent Bank Corp	20260803	84.44	85.63	83.5	85	340100	85	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260803	3.23	3.465	3.15	3.39	11955900	3.39	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260803	1.32	1.43	1.31	1.31	74000	1.31	down	up	incorrect
INGN.US	Inogen Inc	20260803	6.5	6.87	6.5	6.71	264200	6.71	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260803	10.48	10.75	10.48	10.69	5600	10.69	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260803	1.47	1.5	1.425	1.46	63100	1.46	down	down	correct
INMB.US	INmune Bio Inc	20260803	1.77	1.8697	1.72	1.85	222895	1.85	up	up	correct
INMD.US	InMode Ltd	20260803	15.29	15.395	15.255	15.35	394500	15.35	up	up	correct
INN.US	PF	20260803	17.72	17.72	17.61	17.61	4152	17.2405	down	down	correct
INNV.US	InnovAge Holding Corp	20260803	11.41	11.87	11.18	11.23	347000	11.23	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260803	0.69	0.72	0.68	0.7	7631000	0.7	up	up	correct
INOD.US	Innodata Inc	20260803	62.97	66.1	61.7	63.26	1422500	63.26	up	up	correct
INOV.US	Inovalon Holdings Inc	20260803	37.334	37.39	37.334	37.39	900	37.39	up	up	correct
INSE.US	Inspired Entertainment Inc	20260803	6.88	7	6.76	6.85	151500	6.85	down	down	correct
INSG.US	Inseego Corp	20260803	7.04	7.49	7.03	7.37	265700	7.37	up	up	correct
INSM.US	Insmed Incorporated	20260803	98.2	100	96.42	98.45	3546600	98.45	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260803	33.61	35.13	33.355	33.4	905800	33.4	down	down	correct
INTC.US	Intel Corporation	20260803	88.4	91.68	85.62	91	96633600	91	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260803	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260803	28.87	31.37	28.87	30.32	211600	30.32	up	up	correct
INTU.US	Intuit Inc	20260803	324.35	331.15	317.77	318.39	4036200	318.39	down	down	correct
INTZ.US	Intrusion Inc	20260803	0.759	0.8	0.751	0.77	167530	0.77	up	down	incorrect
INVA.US	Innoviva Inc	20260803	20.97	21.16	20.6	20.77	799100	20.77	down	down	correct
INVE.US	Identiv Inc	20260803	2.67	2.73	2.64	2.7	173800	2.7	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260803	0.43	0.43	0.402	0.41	3403200	0.41	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260803	52.66	54.54	52.165	54.49	3212858	54.49	up	down	incorrect
IOSP.US	Innospec Inc	20260803	86.22	87.85	85.42	85.48	154700	85.48	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260803	4.1	4.36	3.96	4.32	13022200	4.32	up	up	correct
IPAR.US	Inter Parfums Inc	20260803	126.5	128.06	124.36	124.92	292200	124.92	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260803	0.3392	0.4414	0.3353	0.421	1019450	0.421	up	up	correct
IPGP.US	IPG Photonics Corporation	20260803	83.59	88.73	83	87.2	391700	87.2	up	down	incorrect
IPHA.US	Innate Pharma S.A	20260803	1.75	1.77	1.69	1.72	47300	1.72	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20260803	2.05	2.05	1.95	1.98	572000	1.98	down	down	correct
IPW.US	iPower Inc.	20260803	0.0581	0.0617	0.0546	0.0591	22700300	0.532	up	down	incorrect
IPWR.US	Ideal Power Inc	20260803	3.68	3.91	3.68	3.87	63900	3.87	up	down	incorrect
IQ.US	iQIYI Inc	20260803	1.27	1.37	1.26	1.31	11624400	1.31	up	up	correct
IRDM.US	Iridium Communications Inc	20260803	48.01	48.72	46.67	48.32	1295900	48.32	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260803	36.52	40.21	35.46	39.75	43898320	39.75	up	up	correct
IRIX.US	IRIDEX Corporation	20260803	0.8101	0.8694	0.81	0.825	118279	0.825	up	up	correct
IRMD.US	IRadimed Corporation	20260803	92.95	94.77	89.7	91.56	214735	91.3499	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260803	119.37	124.83	118.085	124.66	704800	124.66	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260803	4.325	4.59	4.28	4.42	3818188	4.42	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20260803	1.89	2.02	1.89	2.01	30000	2.01	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20260803	361.76	375.85	360.98	375.41	3502100	375.41	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260803	18.3	19.57	18.25	19.47	345700	19.47	up	up	correct
ISTR.US	Investar Holding Corporation	20260803	30.27	30.715	29.93	30.15	158900	30.15	down	down	correct
ITIC.US	Investors Title Company	20260803	293.57	294.26	287.43	291.88	39700	291.4239	down	up	incorrect
ITRI.US	Itron Inc	20260803	100.23	102.04	100.08	100.95	915300	100.95	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260803	55.61	56.05	54.825	55.86	177747	55.86	up	up	correct
IVA.US	Inventiva S.A	20260803	4.39	4.46	4.25	4.25	1005400	4.25	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20260803	3.46	3.636	3.447	3.45	47100	3.45	down	down	correct
JACK.US	Jack in the Box Inc	20260803	16.42	18.06	16.42	17	1247800	17	up	up	correct
JAGX.US	Jaguar Health Inc	20260803	1.01	1.08	0.96	1	101600	1	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260803	26.94	27.22	26.01	26.08	162300	25.8253	down	down	correct
JAN.US	JanOne Inc	20260803	30.17	30.58	29.49	29.55	2227900	29.5026	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260803	15.24	15.49	14.86	15.32	558900	15.32	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260803	255.22	255.22	248.45	251.58	1493300	251.58	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260803	271.95	273.38	265.68	266.91	847700	266.4606	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260803	6.16	6.43	6.15	6.23	31817900	6.23	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20260803	83.45	85.4	83.45	84.96	152600	84.0296	up	up	correct
JD.US	JD.com Inc	20260803	33	33.215	32.87	33.02	7366500	33.02	up	up	correct
JFIN.US	Jiayin Group Inc	20260803	2.19	2.28	2.16	2.17	135500	2.17	down	down	correct
JFU.US	9F Inc	20260803	2.06	2.75	2.06	2.355	17600	2.355	up	up	correct
JG.US	Aurora Mobile Limited	20260803	5.07	5.695	4.95	5.14	3346	5.14	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260803	77.48	79.32	77.48	79.02	238300	79.02	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260803	154.43	159.3	154.43	156.53	617400	156.53	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260803	47.69	48.1	47.24	47.91	23300	47.91	up	up	correct
JPM.US	PM	20260803	17.03	17.09	16.98	17	348678	17	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20260803	4.62	4.74	4.5	4.7	89500	4.6557	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260803	4.57	4.67	4.54	4.6	251000	4.6	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260803	17.51	17.64	17.46	17.62	22400	17.62	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260803	0.63	0.64	0.593	0.606	322100	0.606	down	down	correct
JVA.US	Coffee Holding Co. Inc	20260803	3.42	3.57	3.35	3.39	98403	3.39	down	down	correct
JWEL.US	Jowell Global Ltd	20260803	1.71	1.731	1.7	1.7	3800	1.7	down	down	correct
JYNT.US	The Joint Corp	20260803	8.29	8.38	8.19	8.21	64100	8.21	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260803	1.59	1.6	1.414	1.53	516900	1.53	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260803	0.78	0.88	0.72	0.783	57212	0.783	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20260803	157.53	164.06	155.02	163.88	240100	163.88	up	up	correct
KARO.US	Karooooo Ltd	20260803	64.6	65.4	62.56	64.55	121999	64.55	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260803	0.021	0.025	0.021	0.0215	5159	0.0215	up	down	incorrect
KBNT.US	Kubient Inc	20260803	0.0001	0.0001	0.0001	0.0001	815	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260803	11.55	12.405	11.507	11.9	4040600	11.9	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260803	31.33	31.82	30.79	30.91	12417000	30.91	down	down	correct
KE.US	Kimball Electronics Inc	20260803	24.79	25.8	24.3512	25.73	168698	25.73	up	up	correct
KELYA.US	Kelly Services Inc	20260803	15.12	15.44	14.95	15.01	251500	14.9418	down	up	incorrect
KELYB.US	Kelly Services Inc	20260803	22.08	22.08	22.08	22.08	0	22.0047
KEQU.US	Kewaunee Scientific Corporation	20260803	37	37.37	36.43	37.37	2565	37.37	up	down	incorrect
KFFB.US	Kentucky First Federal Bancorp	20260803	5.45	5.55	5.45	5.46	1628	5.4159	up	down	incorrect
KFRC.US	Kforce Inc	20260803	56.81	58.99	56.78	57.63	260200	57.63	up	up	correct
KHC.US	The Kraft Heinz Company	20260803	26.29	26.53	26.06	26.42	13616400	26.42	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260803	20.44	21.505	19.34	20.87	359200	20.87	up	up	correct
KINS.US	Kingstone Companies Inc	20260803	20.13	20.65	20.055	20.16	75743	20.0969	up	up	correct
KLAC.US	KLA Corporation	20260803	177.97	183.19	174.6	182.75	10262970	182.5437	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260803	85.82	92.1	84.28	90.16	1393800	90.16	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260803	1.4	1.43	1.375	1.38	180400	1.38	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20260803	2.11	2.25	2.11	2.16	93300	2.16	up	down	incorrect
KMDA.US	Kamada Ltd	20260803	7.09	7.29	7.09	7.23	26400	7.0833	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20260803	0.68	0.71	0.67	0.7	92000	0.7	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260803	73.89	75.442	71.415	73.41	785300	73.41	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260803	360	366.59	356.155	360.44	271000	360.204	up	up	correct
KOD.US	Kodiak Sciences Inc	20260803	41.67	41.88	39.4	39.83	578700	39.83	down	down	correct
KOPN.US	Kopin Corporation	20260803	3.55	3.78	3.44	3.74	2932900	3.74	up	up	correct
KOSS.US	Koss Corporation	20260803	3.79	3.79	3.68	3.73	47300	3.73	down	down	correct
KPLT.US	Katapult Holdings Inc	20260803	6.41	6.69	6.27	6.35	7500	6.35	down	up	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20260803	2.54	2.605	2.52	2.59	6500	2.59	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20260803	1.94	2.05	1.8	1.97	4514600	1.97	up	down	incorrect
KRBP.US	Kiromic BioPharma Inc	20260803	21.915	22.245	21.915	22.0575	8	22.0575	up	up	correct
KRKR.US	36Kr Holdings Inc	20260803	2.85	2.85	2.65	2.818	2800	2.818	down	down	correct
KRMD.US	Repro Med Systems Inc	20260803	4.15	4.34	4.15	4.23	142300	4.23	up	up	correct
KRNT.US	Kornit Digital Ltd	20260803	15.35	15.93	15.35	15.85	237000	15.85	up	up	correct
KRNY.US	Kearny Financial Corp	20260803	9.7	9.81	9.64	9.7	608400	9.588
KROS.US	Keros Therapeutics Inc	20260803	10.16	10.18	9.87	10.11	154100	10.11	down	down	correct
KRT.US	Karat Packaging Inc	20260803	40.65	41.54	40.11	40.78	113300	40.3771	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20260803	46.3	47.87	46.3	47.75	138900	47.75	up	up	correct
KRYS.US	Krystal Biotech Inc	20260803	320.7	332.305	297.02	312.57	1172000	312.57	down	up	incorrect
KTCC.US	Key Tronic Corporation	20260803	3.94	4.11	3.84	3.94	12800	3.94
KTOS.US	Kratos Defense & Security Solutions Inc	20260803	46.6	49.42	45.9	49.21	3215500	49.21	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260803	0.457	0.46	0.436	0.447	342000	0.447	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260803	0.0055	0.0094	0.0053	0.0094	12800	0.0094	up	up	correct
KURA.US	Kura Oncology Inc	20260803	9.02	9.21	8.82	9.19	1154634	9.19	up	up	correct
KVHI.US	KVH Industries Inc	20260803	9.26	9.42	9.09	9.17	110400	9.17	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260803	5.3	5.312	5.3	5.312	900	5.312	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260803	102.77	103	99.52	100.31	666800	100.31	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260803	12.8	12.96	12.28	12.41	197300	12.41	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260803	0.14	0.14	0.125	0.135	1472857	0.135	down	down	correct
LAKE.US	Lakeland Industries Inc	20260803	11.4	12.06	11.4	11.88	40800	11.88	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260803	160.56	162.09	155.6	157.61	1316400	157.61	down	down	correct
LAND.US	Gladstone Land Corporation	20260803	8.12	8.2	8.06	8.06	750800	8.014	down	down	correct
LANDO.US	Gladstone Land Corporation	20260803	21.55	21.86	21.51	21.673	19800	21.5479	up	up	correct
LARAX.US	LARAX	20260803	8.11	8.11	8.11	8.11	0	8.11
LARK.US	Landmark Bancorp Inc	20260803	31.79	31.99	31.43	31.62	11300	31.4141	down	up	incorrect
LASR.US	nLIGHT Inc	20260803	65.9	72.34	65.1	70.11	793900	70.11	up	up	correct
LAUR.US	Laureate Education Inc	20260803	37.33	37.86	36.55	37.63	1295600	37.63	up	up	correct
LAZR.US	Luminar Technologies Inc	20260803	37	39.95	36	39.95	128947	39.95	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260803	34.69	34.84	33.42	33.85	184227	33.85	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20260803	30.845	30.845	30.845	30.845	0	30.845
LBRDP.US	Liberty Broadband Corporation	20260803	21.69	21.8	21.66	21.755	3800	21.755	up	up	correct
LBTYA.US	Liberty Global plc	20260803	10.66	11.025	10.66	10.88	3784908	10.88	up	up	correct
LBTYB.US	Liberty Global plc	20260803	12.2	12.2	12.2	12.2	0	12.2
LBTYK.US	Liberty Global plc	20260803	10.33	10.72	10.33	10.64	2919336	10.64	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260803	33.397	33.56	33.397	33.45	44800	33.45	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260803	7.475	7.91	7.27	7.7	9803100	7.7	up	down	incorrect
LCNB.US	LCNB Corp	20260803	20	20.28	19.77	19.81	54300	19.5845	down	down	correct
LCRDX.US	LCRDX	20260803	8.11	8.11	8.11	8.11	0	8.11
LCRUX.US	LCRUX	20260803	8.11	8.11	8.11	8.11	0	8.0555
LCUT.US	Lifetime Brands Inc	20260803	8.59	8.78	8.43	8.53	125400	8.53	down	down	correct
LE.US	Lands' End Inc	20260803	12.19	12.55	12.19	12.44	250200	12.44	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260803	263.06	268.48	261.74	267.79	409900	267.79	up	up	correct
LEDS.US	SemiLEDs Corporation	20260803	2.12	2.33	2.095	2.2	64956	2.2	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260803	7.77	8.15	7.5	7.88	62502	7.88	up	up	correct
LEGH.US	Legacy Housing Corporation	20260803	26.5	27.51	26.24	26.26	138000	26.26	down	down	correct
LEGN.US	Legend Biotech Corporation	20260803	18.46	19.19	18.39	19.01	2045100	19.01	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260803	92.43	92.43	92.43	92.43	0	92.43
LESL.US	Leslie's Inc	20260803	0.951	1.095	0.92	1.08	730669	1.08	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260803	5.9	5.9	4.21	4.75	61100	4.75	down	down	correct
LFMD.US	LifeMD Inc	20260803	3.61	3.74	3.58	3.73	599700	3.73	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260803	23.46	23.46	23.46	23.46	2100	23.46
LFST.US	LifeStance Health Group Inc. Common Stock	20260803	10.63	10.795	10.47	10.54	3422800	10.54	down	down	correct
LFUS.US	Littelfuse Inc	20260803	434.65	447.09	421.29	445.2	234300	444.3415	up	up	correct
LFVN.US	LifeVantage Corporation	20260803	6.43	6.6	6.28	6.58	64200	6.528	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260803	0.916	0.967	0.865	0.929	362900	0.929	up	up	correct
LGIH.US	LGI Homes Inc	20260803	55.67	57.18	54.76	56.1	592900	56.1	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260803	287	293.23	283.77	292.04	191700	292.04	up	up	correct
LGO.US	Largo Resources Ltd	20260803	0.6	0.62	0.59	0.62	179200	0.62	up	up	correct
LGVN.US	Longeveron Inc	20260803	0.72	0.757	0.71	0.732	29346	7.32	up	up	correct
LI.US	Li Auto Inc	20260803	13.13	13.249	13.06	13.12	2650200	13.12	down	down	correct
LIDR.US	Aeye Inc	20260803	1.14	1.21	1.13	1.13	665192	1.13	down	down	correct
LIDRW.US	AEye Inc	20260803	0.0107	0.0115	0.0107	0.0115	650	0.0115	up	up	correct
LIFE.US	aTyr Pharma Inc	20260803	20.7	23.31	20.69	22.83	2342100	22.83	up	up	correct
LILA.US	Liberty Latin America Ltd	20260803	8.24	8.455	8.24	8.41	534300	8.41	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20260803	8.18	8.375	8.18	8.29	1226800	8.29	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20260803	41.47	43.46	41.33	43.15	325800	43.15	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20260803	31	34.5	30.77	33.12	1979200	33.12	up	down	incorrect
LINK.US	Interlink Electronics Inc	20260803	4.25	4.65	4.13	4.565	41000	4.565	up	down	incorrect
LIQT.US	LiqTech International Inc	20260803	0.69	0.7	0.64	0.65	52300	0.65	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20260803	685.64	785.34	671	779.89	4198400	779.89	up	up	correct
LIVE.US	Live Ventures Incorporated	20260803	10	11	9.51	9.74	17100	9.74	down	down	correct
LIVN.US	LivaNova PLC	20260803	80.435	82.54	80.435	82.46	660600	82.46	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260803	4.62	4.71	4.26	4.3	287800	4.3	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260803	63.64	64.18	62.85	62.91	149700	62.91	down	down	correct
LKQ.US	LKQ Corporation	20260803	22.775	23.61	22.775	23.35	5179003	23.0791	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260803	103.19	106.26	101.96	103.61	321100	103.3012	up	up	correct
LMB.US	Limbach Holdings Inc	20260803	72.77	74.19	71.385	73.25	224692	73.25	up	up	correct
LMNR.US	Limoneira Company	20260803	13.09	13.22	12.9	13.16	144900	13.16	up	up	correct
LNSR.US	LENSAR Inc	20260803	5.08	5.48	5.08	5.38	46835	5.38	up	up	correct
LNT.US	Alliant Energy Corporation	20260803	70.71	71.63	70.14	71.27	3303500	71.27	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260803	102.655	102.9	101.02	101.19	8244000	101.19	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260803	4.22	4.26	4.165	4.19	22663	4.19	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260803	42.66	43.86	42.56	43.76	286403	43.7267	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260803	16.61	16.86	16.48	16.55	205500	16.55	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260803	9.45	9.73	9.4	9.73	42400	9.73	up	up	correct
LOGI.US	Logitech International S.A	20260803	104.93	106.11	104.25	105.11	1316300	105.11	up	down	incorrect
LOOP.US	Loop Industries Inc	20260803	0.75	0.758	0.73	0.73	47600	0.73	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20260803	148.46	151.17	148.34	150.88	408700	150.88	up	down	incorrect
LOVE.US	The Lovesac Company	20260803	16.24	16.95	16.17	16.84	518200	16.84	up	down	incorrect
LPCN.US	Lipocine Inc	20260803	2.239	2.239	2.03	2.11	91300	2.11	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20260803	353.6	364.21	351.845	360.35	892024	360.0617	up	down	incorrect
LPRO.US	Open Lending Corporation	20260803	3.14	3.14	3.14	3.14	0	3.14
LPSN.US	LivePerson Inc	20260803	1.78	1.82	1.77	1.79	83200	1.79	up	up	correct
LPTH.US	LightPath Technologies Inc	20260803	10.32	11.3	9.93	11.18	1859800	11.18	up	up	correct
LQDA.US	Liquidia Corporation	20260803	82.51	84.17	78.05	83.85	1101200	83.85	up	up	correct
LQDT.US	Liquidity Services Inc	20260803	39	40.03	38.75	39.3	194600	39.3	up	up	correct
LRCX.US	Lam Research Corporation	20260803	283.34	295.93	276.84	294.61	10010900	294.61	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20260803	3.83	4	3.74	3.98	793600	3.98	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260803	17.18	17.37	17.05	17.24	16800	17.24	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260803	120.43	128.53	120.37	127.18	1599300	127.18	up	up	correct
LSTR.US	Landstar System Inc	20260803	176.87	178.89	174.34	176.76	679200	176.3578	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260803	12.16	12.16	12.16	12.16	0	12.16
LTBR.US	Lightbridge Corporation	20260803	8.23	8.7	8	8.62	801500	8.62	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260803	11.18	11.18	11.18	11.18	0	11.18
LTCH.US	Latch Inc	20260803	0.15	0.179	0.13	0.179	232200	0.179	up	up	correct
LTIFX.US	LTIFX	20260803	12.35	12.35	12.35	12.35	0	12.35
LTRN.US	Lantern Pharma Inc	20260803	2.68	2.83	2.58	2.61	115000	2.61	down	down	correct
LTRX.US	Lantronix Inc	20260803	5.48	5.68	5.47	5.66	424566	5.66	up	up	correct
LTRYW.US	Lottery Com	20260803	0.0079	0.008	0.0061	0.008	121855	0.008	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260803	0.89	0.9821	0.8845	0.9684	1349836	0.9684	up	up	correct
LULU.US	Lululemon Athletica Inc	20260803	122.18	124.38	120.54	123.67	2359800	123.67	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260803	1.25	1.25	1.25	1.25	331	1.25
LUNG.US	Pulmonx Corporation	20260803	1.67	2.145	1.65	2.12	2213600	2.12	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260803	16.84	18.7	16.56	18.7	12100	18.7	up	up	correct
LVO.US	LiveOne Inc	20260803	4.495	4.58	4.03	4.42	67400	4.42	down	down	correct
LWAY.US	Lifeway Foods Inc	20260803	30.02	30.6	29.45	29.56	55600	29.56	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260803	6.21	6.85	6.07	6.82	2820600	6.82	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260803	1.46	1.49	1.46	1.47	875300	1.47	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260803	1.58	1.62	1.57	1.6	12900	1.6	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20260803	2.29	2.34	2.22	2.33	2052700	2.33	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260803	13.05	13.15	12.71	12.87	86000	12.87	down	down	correct
LYFT.US	Lyft Inc	20260803	16.02	16.4	15.92	16.38	10260600	16.38	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20260803	0.475	0.475	0.475	0.475	0	0.475
LYTS.US	LSI Industries Inc	20260803	23.7	24.26	23.645	24.12	248499	24.0588	up	down	incorrect
LZ.US	LegalZoom.com Inc	20260803	8.2	8.41	8.11	8.25	2135300	8.25	up	up	correct
MANH.US	Manhattan Associates Inc	20260803	193.16	197.08	187.19	187.24	1294300	187.24	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260803	2.36	2.36	2.36	2.36	0	2.36
MAQCU.US	Maquia Capital Acquisition Corporation	20260803	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260803	359.44	365.47	344.13	346.83	4419300	346.1266	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260803	11.18	11.89	10.96	11.75	27186100	11.75	up	up	correct
MARK.US	Remark Holdings Inc	20260803	0.0011	0.0011	0.0011	0.0011	27134	0.0011
MARPS.US	Marine Petroleum Trust	20260803	4.77	4.77	4.7	4.75	5100	4.6506	down	down	correct
MASS.US	908 Devices Inc	20260803	8.02	8.546	7.95	8.42	331800	8.42	up	up	correct
MAT.US	Mattel Inc	20260803	15.32	15.41	14.88	14.88	4051200	14.88	down	down	correct
MATW.US	Matthews International Corporation	20260803	28.13	28.69	28.06	28.07	530300	27.768	down	up	incorrect
MAYS.US	J.W. Mays Inc	20260803	38.72	38.72	38.72	38.72	107	38.72
MBIN.US	Merchants Bancorp	20260803	55.94	56.72	55.46	55.72	184700	55.72	down	down	correct
MBINN.US	Merchants Bancorp	20260803	20.18	20.22	19.94	20.15	1300	20.15	down	up	incorrect
MBIO.US	Mustang Bio Inc	20260803	0.599	0.599	0.55	0.577	72400	0.577	down	up	incorrect
MBOT.US	Microbot Medical Inc	20260803	1.72	1.79	1.72	1.77	376672	1.77	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260803	0.37	0.45	0.161	0.425	8762400	0.425	up	up	correct
MBUU.US	Malibu Boats Inc	20260803	27.85	28.82	27.47	27.92	221200	27.92	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20260803	61.12	61.7464	60.425	60.72	99749	60.72	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260803	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260803	35.96	36.24	35.37	35.6	79100	35.6	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260803	24.49	25.25	23.55	24.04	171200	24.04	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260803	73.46	75.72	72.58	75.22	8143500	74.7701	up	up	correct
MCHX.US	Marchex Inc	20260803	1.8	1.9	1.79	1.9	38100	1.9	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260803	4.9	5.13	4.9	5.03	29800	5.03	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260803	123.46	125.17	123.31	125.13	140300	124.8183	up	up	correct
MDB.US	MongoDB Inc	20260803	347.65	363.6	341.75	357.97	1810200	357.97	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260803	462.15	485.95	461.25	482	463900	482	up	up	correct
MDIA.US	MediaCo Holding Inc	20260803	0.925	1.068	0.925	0.99	67700	0.99	up	up	correct
MDLZ.US	Mondelez International Inc	20260803	63.35	63.62	61.34	61.73	9585200	61.73	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260803	11.47	11.735	11.4	11.735	1573	11.735	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260803	4.8	4.8	4.8	4.8	10102	4.8
MDWD.US	MediWound Ltd	20260803	14.17	14.28	13.92	14.22	60600	14.22	up	up	correct
MDXG.US	MiMedx Group Inc	20260803	4.21	4.49	4.21	4.27	1869200	4.27	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260803	0.41	0.46	0.41	0.455	310000	0.455	up	up	correct
MEDP.US	Medpace Holdings Inc	20260803	588.07	588.07	570.34	573.29	249500	573.29	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20260803	3.14	3.3	3.02	3.24	23223	3.24	up	down	incorrect
MELI.US	MercadoLibre Inc	20260803	1916.7	1926	1875.99	1898.79	443150	1898.79	down	down	correct
MEOH.US	Methanex Corporation	20260803	54.96	54.96	52.73	54.31	488600	54.31	down	down	correct
MERC.US	Mercer International Inc	20260803	0.64	0.7	0.64	0.67	608800	0.67	up	up	correct
MESO.US	Mesoblast Limited	20260803	14.12	14.55	14	14.47	228600	14.47	up	up	correct
METC.US	Ramaco Resources Inc	20260803	8.89	9.27	8.56	8.9	3440100	8.9	up	up	correct
MFIN.US	Medallion Financial Corp	20260803	10.08	10.6002	10	10.6	73413	10.4707	up	up	correct
MGEE.US	MGE Energy Inc	20260803	79.6	81.365	79.365	80	153164	79.4766	up	down	incorrect
MGNI.US	Magnite Inc	20260803	19.3	20.04	19.3	19.57	1193700	19.57	up	up	correct
MGNX.US	MacroGenics Inc	20260803	3.72	3.867	3.675	3.82	497661	3.82	up	up	correct
MGPI.US	MGP Ingredients Inc	20260803	17.99	18.3	17.2	17.3	150100	17.1856	down	down	correct
MGRC.US	McGrath RentCorp	20260803	116.84	120	116.84	119.66	311500	119.66	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260803	11.76	11.96	11.28	11.88	489500	11.88	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260803	19.15	19.32	19	19.32	3488	19.219	up	up	correct
MIDD.US	The Middleby Corporation	20260803	134.33	137.27	133.85	135.81	327900	135.81	up	up	correct
MIND.US	MIND Technology Inc	20260803	5	5.18	4.89	5.03	61000	5.03	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260803	105.29	106.25	102.78	104.59	500300	104.59	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260803	1.12	1.12	1.08	1.12	935500	1.12
MITK.US	Mitek Systems Inc	20260803	17.12	17.34	16.85	16.99	536500	16.99	down	up	incorrect
MKSI.US	MKS Instruments Inc	20260803	288.31	313.46	288.31	309.98	1404400	309.692	up	down	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20260803	19.7	20.5	19.675	20.12	14100	19.6552	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20260803	162.49	162.74	162.21	162.28	1603400	161.5014	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20260803	102.68	105.8	101.78	104.43	138300	104.3006	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260803	5.69	5.72	5.51	5.58	1798600	5.58	down	down	correct
MLKN.US	MillerKnoll Inc	20260803	22.58	24.18	22.58	24.12	947200	23.9275	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260803	2.47	2.55	2.38	2.45	2300	2.4452	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260803	86.13	87.81	85.1	85.53	1603100	85.53	down	down	correct
MMYT.US	MakeMyTrip Limited	20260803	62.78	65	60.16	61.78	1499000	61.78	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260803	1	1.04	0.9903	1.02	67410	1.02	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260803	89.91	92.2	88.26	88.92	1120100	88.92	down	up	incorrect
MNKD.US	MannKind Corporation	20260803	3.96	3.96	3.78	3.8	5276500	3.8	down	up	incorrect
MNOV.US	MediciNova Inc	20260803	1.32	1.33	1.31	1.33	39200	1.33	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20260803	108.35	114.495	104.75	111.64	489200	111.64	up	down	incorrect
MNRO.US	Monro Inc	20260803	12.25	12.99	12.25	12.75	981800	12.4724	up	down	incorrect
MNSB.US	MainStreet Bancshares Inc	20260803	23.39	23.5407	23.125	23.39	31590	23.29
MNSBP.US	MainStreet Bancshares Inc	20260803	25.05	25.05	25.05	25.05	0	25.05
MNST.US	Monster Beverage Corporation	20260803	97.345	97.35	92.635	93.55	14161134	46.775	down	down	correct
MNTK.US	Montauk Renewables Inc	20260803	1.71	1.74	1.66	1.7	137100	1.7	down	down	correct
MNTS.US	Momentus Inc	20260803	4.07	4.361	3.923	4.2	1200500	4.2	up	up	correct
MNTSW.US	Momentus Inc	20260803	0.0096	0.0102	0.0091	0.0093	166505	0.0093	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260803	4.25	4.25	4.07	4.12	6100	4.12	down	down	correct
MOMO.US	Momo Inc	20260803	6.01	6.03	5.9	5.95	473400	5.95	down	down	correct
MORN.US	Morningstar Inc	20260803	197.28	201	195.51	198.93	339500	198.93	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260803	11.49	11.49	10.74	10.76	7600	10.76	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20260803	13.6	13.88	13.11	13.57	83756	13.57	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20260803	38.57	38.8499	38.12	38.31	192251	38.31	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260803	1417.78	1421.61	1305.01	1344.37	1215200	1344.37	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260803	17.62	18.03	17.46	17.85	1206400	17.85	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260803	2.2	2.2	2.1	2.15	100300	2.15	down	down	correct
MRAM.US	Everspin Technologies Inc	20260803	14.25	15.61	14	15.45	927400	15.45	up	up	correct
MRBK.US	Meridian Corporation	20260803	19.95	20.2	19.5	19.83	116200	19.6891	down	down	correct
MRCY.US	Mercury Systems Inc	20260803	100.22	106.66	99.49	105.79	677900	105.79	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20260803	0.339	0.347	0.314	0.316	964400	0.316	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20260803	1.16	1.31	1.16	1.22	65400	1.22	up	down	incorrect
MRLN.US	Marlin Business Services Corp	20260803	3.72	3.99	3.7	3.89	706300	3.89	up	down	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20260803	0.917	0.95	0.89	0.89	19200	0.89	down	up	incorrect
MRNA.US	Moderna Inc	20260803	54.925	58	52.66	55.14	5176700	55.14	up	down	incorrect
MRTN.US	Marten Transport Ltd	20260803	14.91	14.96	14.69	14.91	854200	14.91
MRVI.US	Maravai LifeSciences Holdings Inc	20260803	6.6	6.65	6.28	6.42	2047000	6.42	down	down	correct
MRVL.US	Marvell Technology Inc	20260803	180.52	194.44	177.57	193.78	21015800	193.78	up	up	correct
MS.US	PO	20260803	16.678	16.76	16.6391	16.66	417519	16.66	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260803	34.25	34.68	33.846	34.24	243200	33.904	down	down	correct
MSEX.US	Middlesex Water Company	20260803	57.5	58.81	56.81	56.85	170300	56.5015	down	down	correct
MSFT.US	Microsoft Corporation	20260803	476.13	491.65	475	487.65	66762100	486.7337	up	up	correct
MSGM.US	Motorsport Games Inc	20260803	4.39	4.75	4.315	4.73	28800	4.73	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260803	92.01	96.06	90.93	94.86	13894600	94.86	up	up	correct
MTC.US	Mmtec Inc	20260803	4.08	4.7	3.61	3.92	127500	3.92	down	down	correct
MTCH.US	Match Group Inc	20260803	39.755	40.99	39.54	40.54	4457000	40.54	up	down	incorrect
MTEX.US	Mannatech Incorporated	20260803	4.75	5.23	4.52	4.95	28200	4.95	up	down	incorrect
MTLS.US	Materialise NV	20260803	6.36	6.53	6.36	6.51	57400	6.51	up	down	incorrect
MTRX.US	Matrix Service Company	20260803	11.88	12.12	11.69	11.96	352700	11.96	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260803	241.18	258.24	238.87	256.1	1104500	256.1	up	up	correct
MU.US	Micron Technology Inc	20260803	786.36	836.62	770.1	829.5	42607100	829.5	up	up	correct
MVBF.US	MVB Financial Corp	20260803	31.11	31.33	30.51	30.81	36200	30.637	down	up	incorrect
MVIS.US	MicroVision Inc	20260803	4.06	4.23	3.62	3.85	798700	3.85	down	up	incorrect
MVST.US	Microvast Holdings Inc	20260803	0.8237	0.8497	0.8051	0.8212	7358670	0.8212	down	up	incorrect
MXCT.US	MaxCyte Inc.	20260803	1.06	1.095	1.05	1.07	374600	1.07	up	down	incorrect
MYFW.US	First Western Financial Inc	20260803	31.47	32.15	31.27	31.96	84700	31.96	up	up	correct
MYGN.US	Myriad Genetics Inc	20260803	2.92	3.13	2.74	3.02	7816900	3.02	up	up	correct
MYPS.US	Playstudios Inc	20260803	0.6268	0.667	0.6268	0.6501	171186	0.6501	up	up	correct
MYRG.US	MYR Group Inc	20260803	326.08	343.16	321.88	338.14	313400	338.14	up	up	correct
MYSZ.US	My Size Inc	20260803	0.0495	0.0495	0.0469	0.048	19800	0.384	down	down	correct
NAII.US	Natural Alternatives International Inc	20260803	2.39	2.39	2.26	2.27	7789	2.27	down	down	correct
NATH.US	Nathan's Famous Inc	20260803	98.9	99.59	98.3	98.5	23303	98.5	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260803	20.33	21.17	20.28	21.14	160700	21.14	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260803	1	1.03	0.965	1.01	1224600	1.01	up	up	correct
NAVI.US	Navient Corporation	20260803	8.57	8.9	8.57	8.83	868100	8.83	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260803	166.25	170.88	164.01	166.23	1515900	166.23	down	down	correct
NBN.US	Northeast Bank	20260803	126.95	132.96	123.5	132.39	122900	132.3801	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260803	11.55	11.55	11.55	11.55	0	11.55
NBSTU.US	Newbury Street Acquisition Corporation	20260803	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260803	53.14	53.41	52.64	52.91	521500	52.4984	down	up	incorrect
NBTX.US	Nanobiotix S.A	20260803	37.57	39.92	36.67	38.89	152044	38.89	up	down	incorrect
NCMI.US	National CineMedia Inc	20260803	4.05	4.27	4.05	4.18	569700	4.18	up	up	correct
NCNA.US	NuCana plc	20260803	1.32	1.38	1.32	1.35	26700	1.35	up	up	correct
NCNO.US	nCino Inc	20260803	19.03	19.39	18.84	19.2	2312100	19.2	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260803	45.56	47.23	45.56	47.13	9388	47.13	up	up	correct
NCTY.US	The9 Limited	20260803	4.42	4.65	4.3	4.54	236200	4.54	up	up	correct
NDAQ.US	Nasdaq Inc	20260803	94.94	95.32	93.28	94.14	4015800	94.14	down	down	correct
NDLS.US	Noodles & Company	20260803	18.89	18.95	17.76	18.53	140200	18.53	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260803	4.51	4.725	4.05	4.18	28700	4.18	down	down	correct
NDSN.US	Nordson Corporation	20260803	298.65	303.58	298.65	302.62	326500	302.62	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260803	27.17	27.35	26.82	26.85	46690	26.85	down	down	correct
NEGG.US	Newegg Commerce Inc	20260803	12.74	13.9	12.65	13.51	75800	13.51	up	up	correct
NEO.US	NeoGenomics Inc	20260803	15.46	16.35	15.34	15.84	2973900	15.84	up	up	correct
NEOG.US	Neogen Corporation	20260803	12.35	12.85	11.86	11.9	5097500	11.9	down	down	correct
NEON.US	Neonode Inc	20260803	0.84	0.93	0.84	0.87	199300	0.87	up	up	correct
NEPH.US	Nephros Inc	20260803	3.35	3.63	3.35	3.51	58200	3.51	up	up	correct
NERV.US	Minerva Neurosciences Inc	20260803	3.95	4.13	3.95	3.97	83800	3.97	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260803	26.59	27.94	26.04	27.78	1508300	27.78	up	up	correct
NEWT.US	Newtek Business Services Corp	20260803	15.08	15.15	14.73	14.92	249952	14.92	down	down	correct
NEXI.US	NexImmune Inc	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260803	6.52	6.67	6.37	6.6	2995991	6.6	up	up	correct
NFE.US	New Fortress Energy Inc	20260803	0.322	0.34	0.322	0.336	1412600	0.336	up	up	correct
NFLX.US	Netflix Inc	20260803	72.77	73.95	72.18	73.33	33922300	73.33	up	up	correct
NHTC.US	Natural Health Trends Corp	20260803	1.79	1.85	1.76	1.84	51700	1.84	up	up	correct
NICE.US	NICE Ltd	20260803	102.23	103.18	99.28	100.65	632400	100.65	down	down	correct
NICHX.US	NICHX	20260803	25.78	25.78	25.78	25.78	0	25.5867
NIU.US	Niu Technologies	20260803	2.56	2.63	2.55	2.58	109600	2.58	up	up	correct
NKSH.US	National Bankshares Inc	20260803	41.14	42.49	40.91	41.08	82600	41.08	down	down	correct
NKTR.US	Nektar Therapeutics	20260803	70.72	71	67.11	70.59	611800	70.59	down	down	correct
NKTX.US	Nkarta Inc	20260803	2.1	2.16	2.05	2.15	610000	2.15	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260803	6.97	7.26	6.94	7.23	779800	7.23	up	up	correct
NMIH.US	NMI Holdings Inc	20260803	43.815	45.17	43.62	44.58	661800	44.58	up	up	correct
NMRD.US	Nemaura Medical Inc	20260803	0.0001	0.0001	0.0001	0.0001	800	0.0001
NMRK.US	Newmark Group Inc	20260803	15.2	15.37	15.075	15.3	2024251	15.24	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260803	1.69	1.8	1.65	1.7	24028	1.7	up	up	correct
NNBR.US	NN Inc	20260803	3.39	3.68	3.33	3.62	978000	3.62	up	up	correct
NNDM.US	Nano Dimension Ltd	20260803	1.49	1.57	1.47	1.56	3536582	1.56	up	up	correct
NNOX.US	Nano	20260803	0.978	1.17	0.978	1.1	1096809	1.1	up	down	incorrect
NODK.US	NI Holdings Inc	20260803	15.2	16.22	15.2	15.54	26400	15.54	up	down	incorrect
NOVT.US	Novanta Inc	20260803	144.42	149.27	142.89	148.34	382200	148.34	up	down	incorrect
NPCE.US	NeuroPace Inc	20260803	13.05	14	12.97	13.5	593800	13.5	up	up	correct
NRC.US	National Research Corporation	20260803	19.49	20.23	19.48	19.5	105756	19.5	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260803	9.18	9.4	9.04	9.1	488900	9.1	down	down	correct
NRIM.US	Northrim BanCorp Inc	20260803	26.93	27.46	26.93	27.25	213754	27.25	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20260803	22.96	23.31	22.635	23.22	1351800	23.22	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260803	12.75	12.75	12.75	12.75	0	12.75
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260803	12.97	12.97	12.97	12.97	0	12.97
NRXP.US	NRx Pharmaceuticals Inc	20260803	3.15	3.305	3.14	3.24	617220	3.24	up	up	correct
NSIT.US	Insight Enterprises Inc	20260803	130.5	135.35	130.5	131.67	731200	131.67	up	up	correct
NSPR.US	InspireMD Inc	20260803	0.67	0.7	0.65	0.68	39000	0.68	up	up	correct
NSSC.US	Napco Security Technologies Inc	20260803	37.27	38.33	37.18	38.09	241700	38.09	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260803	13.61	14.66	13.61	14.09	23000	14.09	up	up	correct
NTAP.US	NetApp Inc	20260803	179.06	184.375	176.0205	182.92	1964796	182.92	up	up	correct
NTCT.US	NetScout Systems Inc	20260803	40.99	41.5	40.705	40.94	595999	40.94	down	down	correct
NTES.US	NetEase Inc	20260803	132.91	132.91	131.4	131.58	551300	131.58	down	down	correct
NTGR.US	NETGEAR Inc	20260803	24.07	24.74	23.78	24.15	338054	24.15	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260803	8.09	8.41	7.99	8.41	5700	8.41	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260803	10.55	10.84	10.4	10.77	3319900	10.77	up	up	correct
NTNX.US	Nutanix Inc	20260803	60.09	61.23	60.09	61.06	1991600	61.06	up	up	correct
NTRA.US	Natera Inc	20260803	265.1	272.54	259.8	270.36	1156100	270.36	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260803	2.81	2.88	2.81	2.81	5602	2.81
NTRBW.US	Nutriband Inc. Warrant	20260803	0.25	0.25	0.25	0.25	0	0.25
NTRS.US	Northern Trust Corporation	20260803	181.8	182.89	178.91	182.2	981800	182.2	up	up	correct
NTRSO.US	Northern Trust Corporation	20260803	18.545	18.63	18.4	18.51	46700	18.51	down	down	correct
NTWK.US	NetSol Technologies Inc	20260803	4.3	4.45	4.25	4.25	39200	4.25	down	up	incorrect
NUWE.US	Nuwellis Inc	20260803	1.67	1.76	1.34	1.61	1703700	1.61	down	down	correct
NVAX.US	Novavax Inc	20260803	7.37	7.61	7.26	7.41	2580500	7.41	up	up	correct
NVCR.US	NovoCure Limited	20260803	15	15.69	15	15.32	1642900	15.32	up	up	correct
NVDA.US	NVIDIA Corporation	20260803	197.69	208.74	196.85	206.64	128406898	206.64	up	up	correct
NVEC.US	NVE Corporation	20260803	115.09	123.52	112	122.92	203000	122.92	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20260803	378.18	397.72	373.29	393.69	489300	393.69	up	up	correct
NVNO.US	enVVeno Medical Corp	20260803	10.69	10.7	10.475	10.7	3500	10.7	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260803	0.0008	0.0008	0.0006	0.0007	15282	0.0007	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260803	10.472	11.875	10.325	11.52	16716900	11.52	up	up	correct
NVVE.US	Nuvve Holding Corp	20260803	0.891	1	0.8905	1	9661	1	up	up	correct
NWBI.US	Northwest Bancshares Inc	20260803	15.86	15.935	15.75	15.88	1074302	15.681	up	up	correct
NWE.US	NorthWestern Corporation	20260803	69.38	69.75	68.49	68.9	312138	68.2572	down	down	correct
NWFL.US	Norwood Financial Corp	20260803	34.22	35.45	34.04	34.13	54500	34.13	down	down	correct
NWL.US	Newell Brands Inc	20260803	5.91	6.64	5.76	6.36	26497200	6.2843	up	up	correct
NWPX.US	Northwest Pipe Company	20260803	122.19	127.78	120.83	127.43	160000	127.43	up	up	correct
NWS.US	News Corporation	20260803	31.71	32.23	31.545	31.79	1099739	31.79	up	up	correct
NWSA.US	News Corporation	20260803	27.85	28.38	27.7	27.94	3358800	27.94	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260803	222.25	225.87	218.24	224.17	5421723	224.17	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20260803	192.81	195.75	190.89	192.49	226000	190.5921	down	up	incorrect
NXTC.US	NextCure Inc	20260803	4.38	4.59	3.95	4.4	446600	4.4	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20260803	0.0002	0.0002	0.0002	0.0002	105	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260803	1.42	1.46	1.42	1.46	87000	1.46	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260803	38.65	39.14	38.26	38.27	53000	38.27	down	down	correct
OCC.US	Optical Cable Corporation	20260803	14.88	15.5	14.25	14.35	205800	14.35	down	down	correct
OCCI.US	OFS Credit Company Inc	20260803	2.46	2.55	2.46	2.51	315800	2.4625	up	up	correct
OCFC.US	OceanFirst Financial Corp	20260803	19.41	19.74	19.305	19.66	1039865	19.4575	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260803	1.61	1.7	1.55	1.68	117800	1.68	up	up	correct
OCGN.US	Ocugen Inc	20260803	1.245	1.28	1.23	1.25	3549300	1.25	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260803	11.69	11.97	11.68	11.94	292200	11.94	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260803	8.285	8.495	8.175	8.4	3327400	8.4	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260803	213.14	215.85	209.56	211.52	1867600	211.192	down	down	correct
OESX.US	Orion Energy Systems Inc	20260803	10.12	10.5	9.95	10.24	31040	10.24	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260803	21.5	21.5	21.5	21.5	0	21.4
OFIX.US	Orthofix Medical Inc	20260803	11.97	12.52	11.9	12.26	418121	12.26	up	up	correct
OFLX.US	Omega Flex Inc	20260803	29.83	30.66	29.83	30.17	61700	30.17	up	up	correct
OFS.US	OFS Capital Corporation	20260803	3.39	3.47	3.3035	3.46	66566	3.46	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260803	23.4	23.69	23.4	23.5	109700	23.5	up	up	correct
OGI.US	OrganiGram Holdings Inc	20260803	0.9314	0.9699	0.9301	0.9644	131805	0.9644	up	up	correct
OKTA.US	Okta Inc	20260803	144.47	147	141.53	141.57	2339800	141.57	down	down	correct
OLB.US	The OLB Group Inc	20260803	0.281	0.33	0.281	0.3174	864000	0.3174	up	down	incorrect
OLED.US	Universal Display Corporation	20260803	80.42	82.46	79.48	79.78	687400	79.78	down	up	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260803	74.505	76.105	73.77	74.67	1298900	74.67	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20260803	11.85	11.85	11.02	11.28	763700	11.28	down	up	incorrect
OM.US	Outset Medical Inc	20260803	4.63	5.02	4.63	4.99	92600	4.99	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260803	106.83	107.56	105.45	106.73	89599	106.73	down	down	correct
OMCL.US	Omnicell Inc	20260803	35.53	37.74	34.86	37.65	1112200	37.65	up	down	incorrect
OMER.US	Omeros Corporation	20260803	12.25	12.59	11.9	12.56	1446100	12.56	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260803	0.596	0.67	0.596	0.659	459800	0.659	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260803	0.1146	0.12	0.1146	0.1146	2500	0.1146
ON.US	ON Semiconductor Corporation	20260803	79.85	83.66	78.91	80.4	14934900	80.4	up	up	correct
ONB.US	Old National Bancorp	20260803	26.73	27.03	26.64	26.85	3811200	26.85	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260803	0.75	0.79	0.75	0.78	746900	0.78	up	up	correct
ONDS.US	Ondas Holdings Inc	20260803	7.4	8.45	7.25	8.37	55788300	8.37	up	up	correct
ONEW.US	OneWater Marine Inc	20260803	12.37	13	12.37	12.78	92100	12.78	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20260803	13.73	15.76	13.73	15.76	1400	15.76	up	up	correct
OPBK.US	OP Bancorp	20260803	15.85	16.83	15.83	15.88	76993	15.7388	up	up	correct
OPCH.US	Option Care Health Inc	20260803	23.43	24.17	23.43	23.7	2704700	23.7	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260803	3.78	4.06	3.78	3.94	37875000	3.94	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260803	7.8	9.23	7.79	9.23	525800	9.23	up	up	correct
OPI.US	Office Properties Income Trust	20260803	18.86	20.37	18.47	19.27	324800	19.27	up	up	correct
OPK.US	OPKO Health Inc	20260803	1.3	1.37	1.295	1.31	4621718	1.31	up	down	incorrect
OPRA.US	Opera Limited	20260803	19.2	19.63	19.2	19.51	242432	19.51	up	up	correct
OPRT.US	Oportun Financial Corporation	20260803	5.62	5.855	5.62	5.8	506000	5.8	up	up	correct
OPRX.US	OptimizeRx Corporation	20260803	6.16	6.59	6.16	6.55	107000	6.55	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20260803	2.4	2.45	2.32	2.34	780600	2.34	down	down	correct
ORGS.US	Orgenesis Inc	20260803	0.02	0.3	0.02	0.3	951	0.3	up	down	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20260803	11.33	11.445	10.45	10.6	2460217	10.6	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260803	91.42	91.47	89.51	89.76	5104100	89.76	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260803	4.11	4.4	4.06	4.39	282518	4.39	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20260803	43.4	43.81	42.36	43.7	151400	43.4	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260803	25.48	25.87	25.45	25.78	521300	25.78	up	up	correct
OSIS.US	OSI Systems Inc	20260803	222.37	227.13	221.04	225.57	206000	225.57	up	up	correct
OSPN.US	OneSpan Inc	20260803	15.76	15.97	15.64	15.87	380600	15.7481	up	up	correct
OSS.US	One Stop Systems Inc	20260803	12	13.125	11.761	13.06	826400	13.06	up	up	correct
OSUR.US	OraSure Technologies Inc	20260803	4.1	4.22	3.99	4.16	473400	4.16	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260803	25.91	26.43	25.91	26.36	1294000	26.3097	up	up	correct
OTEX.US	Open Text Corporation	20260803	26	26.45	25.78	26.11	1048800	26.11	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260803	0.965	0.975	0.9	0.913	5993500	0.913	down	down	correct
OTLY.US	Oatly Group AB	20260803	15.17	15.42	14.82	14.98	101800	14.98	down	down	correct
OTTR.US	Otter Tail Corporation	20260803	88.54	91.71	88.54	90.16	500500	89.5989	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260803	42.45	42.96	42.31	42.66	25400	42.66	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260803	2.222	2.36	2.222	2.33	1677500	2.33	up	up	correct
OVLY.US	Oak Valley Bancorp	20260803	33.89	34.17	33.4	33.6	44400	33.6	down	up	incorrect
OWSCX.US	OWSCX	20260803	19.06	19.06	19.06	19.06	0	19.06
OXBR.US	Oxbridge Re Holdings Limited	20260803	1.4	1.4806	1.34	1.39	17986	1.39	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20260803	9.15	9.33	9.09	9.25	1073100	9.0575	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260803	24.64	24.64	24.58	24.58	4300	24.58	down	up	incorrect
OXLCM.US	Oxford Lane Capital Corp	20260803	24.8	24.9305	24.8	24.9	11155	24.7299	up	down	incorrect
OXLCP.US	Oxford Lane Capital Corp	20260803	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260803	1.54	1.56	1.51	1.52	3196300	1.4836	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260803	24.06	24.06	24.06	24.06	0	24.06
OZK.US	Bank OZK	20260803	51.65	51.99	51.26	51.74	818700	51.74	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260803	16.1	16.2	16.04	16.1	29300	16.1
PAA.US	Plains All American Pipeline L.P	20260803	24.31	24.4	24.02	24.2	2709300	24.2	down	down	correct
PAAS.US	Pan American Silver Corp	20260803	42.68	43.82	42.33	43.73	2092500	43.5784	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260803	1.43	1.47	1.4	1.42	3553600	1.42	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260803	26.02	26.18	25.85	26	1481900	26	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260803	36.7	37.41	36.24	37.15	297907	37.0335	up	up	correct
PALI.US	Palisade Bio Inc	20260803	1.9	1.97	1.89	1.94	1027200	1.94	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20260803	7.748	7.748	7.43	7.61	411800	7.5163	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20260803	336.49	347.7	330	347.13	7306700	347.13	up	down	incorrect
PASG.US	Passage Bio Inc	20260803	4.48	4.69	4.33	4.49	7000	4.49	up	up	correct
PATK.US	Patrick Industries Inc	20260803	83.79	86.1	82.89	83.56	557900	83.0892	down	down	correct
PAVM.US	PAVmed Inc	20260803	5.2	5.5	5.2	5.5	7400	5.5	up	up	correct
PAX.US	Patria Investments Limited	20260803	10.85	11.32	10.85	11.17	1646000	11.0121	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260803	7.18	7.18	7.1	7.11	11848100	7.11	down	down	correct
PAYS.US	PaySign Inc	20260803	9.1	9.34	9.08	9.25	583700	9.25	up	down	incorrect
PAYX.US	Paychex Inc	20260803	118.75	119.97	116.98	117.67	2857200	117.67	down	up	incorrect
PBFS.US	Pioneer Bancorp Inc	20260803	17.28	17.94	17.28	17.45	8000	17.45	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20260803	15.7	16.5329	15.6901	16.12	6042	16.12	up	down	incorrect
PBLA.US	Panbela Therapeutics Inc	20260803	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260803	7.98	7.995	7.41	7.69	338516	7.69	down	down	correct
PCAR.US	PACCAR Inc	20260803	134.33	134.84	131.77	132.06	5879100	131.7112	down	down	correct
PCB.US	PCB Bancorp	20260803	28.17	28.415	27.65	28.01	59321	27.7909	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260803	26.09	26.92	25.92	26.92	1166500	26.92	up	down	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20260803	2.05	2.22	2.05	2.13	98000	2.13	up	down	incorrect
PCT.US	PureCycle Technologies Inc	20260803	6.47	7.095	6.405	7.01	5955200	7.01	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260803	11	11	11	11	0	11
PCTTW.US	PureCycle Technologies Inc	20260803	1.87	1.87	1.86	1.86	703	1.86	down	down	correct
PCTY.US	Paylocity Holding Corporation	20260803	142.63	144.4	137.495	139.77	602200	139.77	down	down	correct
PCVX.US	Vaxcyte Inc	20260803	53.99	54.49	52.77	53.53	774800	53.53	down	down	correct
PCYO.US	Pure Cycle Corporation	20260803	10.65	10.9	10.61	10.7	81300	10.7	up	up	correct
PDD.US	Pinduoduo Inc	20260803	90	90.5	89.15	90.15	6429500	90.15	up	up	correct
PDEX.US	Pro	20260803	59.5	64.34	59.5	63.61	81073	63.61	up	up	correct
PDFS.US	PDF Solutions Inc	20260803	44.61	48.4899	44.28	48	355672	48	up	up	correct
PDLB.US	PDL Community Bancorp	20260803	20.3	20.63	20.28	20.51	94100	20.51	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260803	0.69	0.738	0.69	0.714	248200	0.714	up	up	correct
PDSKX.US	PDSKX	20260803	28.31	28.31	28.31	28.31	0	28.31
PDSRX.US	PDSRX	20260803	28.04	28.04	28.04	28.04	0	28.04
PDSYX.US	PDSYX	20260803	28.75	28.75	28.75	28.75	0	28.75
PEB.US	PH	20260803	18.35	18.57	18.17	18.295	4819	18.295	down	up	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20260803	44	44.1	43.265	43.4	47798	43.4	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20260803	41.69	42.13	41.4	41.74	433600	41.74	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260803	42.56	42.79	42.04	42.2	943400	42.0872	down	down	correct
PEGA.US	Pegasystems Inc	20260803	31.3	32.06	30.82	31.37	2176400	31.2894	up	up	correct
PENN.US	Penn National Gaming Inc	20260803	20.54	20.69	19.92	19.98	3116400	19.98	down	up	incorrect
PEP.US	PepsiCo Inc	20260803	141.08	141.55	138.71	139.63	6645300	139.63	down	down	correct
PERI.US	Perion Network Ltd	20260803	9.6	9.77	9.6	9.72	263300	9.72	up	up	correct
PESI.US	Perma	20260803	16.85	17.1	16.54	16.78	357500	16.78	down	down	correct
PETS.US	PetMed Express Inc	20260803	1.95	1.99	1.95	1.98	58800	1.98	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260803	0.69	0.69	0.63	0.64	12723	0.64	down	down	correct
PETZ.US	TDH Holdings Inc	20260803	1.13	1.329	1.13	1.215	2600	1.215	up	up	correct
PFALX.US	PFALX	20260803	6.83	6.83	6.83	6.83	0	6.83
PFBC.US	Preferred Bank	20260803	106.13	107.18	105.27	106.1	134000	106.1	down	up	incorrect
PFFLX.US	PFFLX	20260803	6.83	6.83	6.83	6.83	0	6.83
PFG.US	Principal Financial Group Inc	20260803	114.13	115.71	113.65	115.13	1161500	115.13	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260803	71	71.8	68.36	70.28	78800	69.6481	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260803	6.83	6.83	6.83	6.83	0	6.83
PFLT.US	PennantPark Floating Rate Capital Ltd	20260803	6.98	7.17	6.97	7.15	1473400	7.0714	up	up	correct
PFX.US	Phenixfin Corporation	20260803	43.16	43.16	42.68	42.68	10	42.68	down	up	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260803	23.8	23.8	23.8	23.8	0	23.8
PGC.US	Peapack	20260803	46.48	46.8	45.5	46.32	274500	46.2699	down	down	correct
PGEN.US	Precigen Inc	20260803	6.23	6.7	6.07	6.61	7441200	6.61	up	up	correct
PGNY.US	Progyny Inc	20260803	31.32	31.82	31.31	31.53	901400	31.53	up	up	correct
PHAR.US	Pharming Group NV	20260803	10.13	10.185	9.81	9.82	33900	9.82	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260803	8.75	9.23	8.45	8.98	1534000	8.98	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260803	1.03	1.04	0.997	1.03	67900	1.03
PHUN.US	Phunware Inc	20260803	2.11	2.18	2.11	2.17	91000	2.17	up	up	correct
PHVS.US	Pharvaris N.V	20260803	32.43	32.82	31.51	32.25	254479	32.25	down	down	correct
PI.US	Impinj Inc	20260803	150.17	165.03	149.21	161.44	734500	161.44	up	up	correct
PIIVX.US	PIIVX	20260803	50	50	50	50	0	50
PINC.US	Premier Inc	20260803	49.865	49.96	49.865	49.8748	2727	49.6646	up	up	correct
PKBK.US	Parke Bancorp Inc	20260803	34.33	34.78	33.91	34.1	34321	34.1	down	down	correct
PKOH.US	Park	20260803	40.44	41.46	40.24	40.36	99600	40.36	down	up	incorrect
PLAB.US	Photronics Inc	20260803	29.51	31.48	29.44	31.36	953700	31.36	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260803	11.35	11.95	11.15	11.57	2140900	11.57	up	down	incorrect
PLBC.US	Plumas Bancorp	20260803	61.99	62.2	61.16	61.42	54003	61.42	down	up	incorrect
PLBY.US	PLBY Group Inc	20260803	1.13	1.19	1.13	1.18	818174	1.18	up	down	incorrect
PLCE.US	The Children's Place Inc	20260803	2.45	2.6	2.45	2.53	91300	2.53	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20260803	135.35	137.44	133.87	136.51	218200	136.0363	up	up	correct
PLPC.US	Preformed Line Products Company	20260803	352.11	362.5	347.75	358.15	94700	358.15	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260803	1.06	1.06	1.03	1.04	161726	1.04	down	down	correct
PLSE.US	Pulse Biosciences Inc	20260803	36	38.29	35.13	37.73	352200	37.73	up	up	correct
PLTK.US	Playtika Holding Corp	20260803	4.07	4.19	4.05	4.06	902900	4.06	down	down	correct
PLUG.US	Plug Power Inc	20260803	2.03	2.1	2	2.08	48917100	2.08	up	up	correct
PLUS.US	ePlus inc	20260803	93.09	95.75	93.09	93.66	290900	93.3668	up	up	correct
PLXS.US	Plexus Corp	20260803	247.78	260.81	245.63	260.77	362400	260.77	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260803	0.5758	0.5881	0.551	0.5758	131700	0.5758
PMT.US	PC	20260803	18.14	18.22	18.13	18.14	13398	17.7236
PMTS.US	CPI Card Group Inc. Common Stock	20260803	21.27	22	21.205	21.96	40800	21.96	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260803	1.11	1.165	1.04	1.12	2105500	1.12	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260803	1.11	1.2	1.09	1.17	171300	1.17	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260803	105.13	107.95	105.13	107.54	1112714	107.0348	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260803	3.33	3.42	3.33	3.41	525200	3.3743	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260803	181.02	191.02	179.3	185.64	92500	185.64	up	up	correct
PNTG.US	The Pennant Group Inc	20260803	40.62	41.46	40.15	40.18	255500	40.18	down	down	correct
PODD.US	Insulet Corporation	20260803	168.56	172.11	166.66	169.7	1408000	169.7	up	up	correct
POLA.US	Polar Power Inc	20260803	1.62	1.85	1.58	1.76	203428	1.76	up	up	correct
POOL.US	Pool Corporation	20260803	190.59	195.73	188.3	195.58	731300	194.305	up	up	correct
POW.US	Powered Brands	20260803	25.93	26.43	25.46	26.4	51200	26.4	up	up	correct
POWI.US	Power Integrations Inc	20260803	58.44	61.82	58.44	60.4	685300	60.1479	up	up	correct
POWL.US	Powell Industries Inc	20260803	205.01	220.11	204.43	219.72	1473300	219.6229	up	up	correct
POWW.US	AMMO Inc	20260803	2.14	2.22	2.14	2.18	326100	2.18	up	up	correct
POWWP.US	AMMO Inc	20260803	24.493	24.493	24.42	24.42	1000	23.864	down	down	correct
PPBT.US	Purple Biotech Ltd	20260803	1.42	1.47	1.36	1.47	136500	1.47	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260803	27.53	28.35	27.53	27.92	1569700	27.92	up	up	correct
PPIH.US	Perma	20260803	24.1	25.24	23.81	24.66	75400	24.66	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260803	2.91	3.1	2.88	2.94	64582	2.94	up	up	correct
PPTA.US	Midas Gold Corp.	20260803	18.35	19.12	18.09	19.07	759200	19.07	up	up	correct
PRAA.US	PRA Group Inc	20260803	17.57	17.97	17.39	17.45	292000	17.45	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260803	300.92	307.56	292.89	305.51	315000	305.51	up	up	correct
PRCH.US	Porch Group Inc	20260803	14.73	16.4	14.49	16.07	3732400	16.07	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260803	18.87	19.17	17.84	18.38	2900500	18.38	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260803	31.79	32.86	31.75	32.57	596900	32.4034	up	up	correct
PRFX.US	PainReform Ltd	20260803	1.01	1.04	0.99	1	89614	1	down	down	correct
PRGS.US	Progress Software Corporation	20260803	41.67	42.71	41.24	41.5	402000	41.5	down	down	correct
PRIM.US	Primoris Services Corporation	20260803	83.19	88.5199	82.47	87.84	1178433	87.84	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260803	49.06	49.06	49.06	49.06	0	49.06
PRLD.US	Prelude Therapeutics Incorporated	20260803	4.65	4.65	4.35	4.39	288700	4.39	down	down	correct
PRLVX.US	PRLVX	20260803	48.06	48.06	48.06	48.06	0	48.06
PROF.US	Profound Medical Corp	20260803	7.38	8.4	7.28	8.24	225200	8.24	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260803	17.91	18.18	17.9	17.9	8000	17.7609	down	down	correct
PRPH.US	ProPhase Labs Inc	20260803	0.04	0.053	0.0387	0.0415	20473	0.0415	up	up	correct
PRPL.US	Purple Innovation Inc	20260803	8.15	9.55	8.15	9	40301	9	up	up	correct
PRPO.US	Precipio Inc	20260803	21.64	23.335	21.5	22.13	113176	22.13	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260803	1.73	1.7599	1.68	1.71	558955	1.71	down	down	correct
PRTA.US	Prothena Corporation plc	20260803	8.17	8.38	8.04	8.33	566000	8.33	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20260803	6.59	6.78	6.58	6.67	208200	6.67	up	up	correct
PRTS.US	CarParts.com Inc	20260803	5.45	5.65	5.4201	5.46	11370	5.46	up	up	correct
PRVA.US	Privia Health Group Inc	20260803	23.84	24.28	23.74	23.79	642900	23.79	down	down	correct
PSA.US	PQ	20260803	15.13	15.21	15.12	15.1999	25584	15.1999	up	up	correct
PSEC.US	Prospect Capital Corporation	20260803	2.14	2.21	2.13	2.21	8704700	2.1765	up	up	correct
PSHG.US	Performance Shipping Inc	20260803	1.74	1.83	1.72	1.8	49300	1.8	up	up	correct
PSMT.US	PriceSmart Inc	20260803	194.21	198.61	193.61	197.13	179300	196.3643	up	up	correct
PSNL.US	Personalis Inc	20260803	12.44	13.455	12.35	13.2	4849100	13.2	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260803	17.39	17.39	17.39	17.39	0	17.39
PSTV.US	Plus Therapeutics Inc	20260803	3.8	3.87	3.33	3.52	146361	3.52	down	down	correct
PTC.US	PTC Inc	20260803	139.55	142.99	139.5	139.86	1258500	139.86	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260803	67.18	68.73	66.07	68.115	1367700	68.115	up	up	correct
PTEN.US	Patterson	20260803	10.28	10.4	9.98	10.27	9028900	10.1888	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260803	135.78	135.975	131.68	132.28	451100	132.28	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260803	0.21	0.21	0.14	0.183	400	0.183	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260803	4.66	4.76	4.45	4.54	1003100	4.54	down	down	correct
PTON.US	Peloton Interactive Inc	20260803	6.5	6.64	6.39	6.45	7582800	6.45	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20260803	0.004	0.004	0.003	0.003	27000	0.003	down	down	correct
PUBM.US	PubMatic Inc	20260803	12.71	13.15	12.71	12.96	453700	12.96	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260803	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260803	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260803	1.69	1.75	1.67	1.74	7500	1.74	up	up	correct
PWP.US	Perella Weinberg Partners	20260803	17.65	17.87	16.6	17.17	1805969	17.0991	down	down	correct
PXLW.US	Pixelworks Inc	20260803	5.98	6.29	5.98	6.17	16300	6.17	up	up	correct
PXS.US	Pyxis Tankers Inc	20260803	4.81	4.85	4.76	4.85	17300	4.85	up	up	correct
PYPD.US	PolyPid Ltd	20260803	4.29	4.39	4.04	4.36	269800	4.36	up	up	correct
PYPL.US	PayPal Holdings Inc	20260803	58.128	58.25	57.335	57.87	9303200	57.87	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260803	2.7	3.045	2.7	3.04	1135000	3.04	up	up	correct
PZZA.US	Papa John's International Inc	20260803	29.95	31.72	29.95	31.07	1983300	31.07	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260803	146.2	151.68	142.89	151.57	13700700	151.57	up	down	incorrect
QCRH.US	QCR Holdings Inc	20260803	104.16	106.5498	103.85	104.4	105591	104.4	up	up	correct
QDEL.US	Quidel Corporation	20260803	17.04	18.04	16.64	17.71	1381900	17.71	up	up	correct
QFIN.US	360 DigiTech Inc	20260803	13.94	14.06	13.57	13.86	932900	13.86	down	down	correct
QH.US	Quhuo Limited	20260803	4.42	4.62	4.39	4.41	4500	4.41	down	down	correct
QLYS.US	Qualys Inc	20260803	147.95	155.735	146.36	154.89	959868	154.89	up	up	correct
QMCO.US	Quantum Corporation	20260803	10.6	11.02	10.19	10.56	728100	10.56	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260803	4.37	4.49	4.25	4.45	17700	4.45	up	up	correct
QNST.US	QuinStreet Inc	20260803	15.75	16.105	15.58	15.61	418635	15.61	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260803	29.58	30.1	29.58	30.06	113000	30.06	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260803	1.27	1.33	1.27	1.29	9400	1.29	up	up	correct
QRVO.US	Qorvo Inc	20260803	89.31	89.9	88.355	89.49	1501000	89.49	up	up	correct
QSI.US	Quantum	20260803	0.72	0.76	0.711	0.746	2706300	0.746	up	up	correct
QTRX.US	Quanterix Corporation	20260803	3.52	3.735	3.505	3.71	383500	3.71	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20260803	8.105	8.745	8	8.74	10064600	8.74	up	down	incorrect
QUIK.US	QuickLogic Corporation	20260803	12.79	13.625	12.655	13.4	152545	13.4	up	down	incorrect
QURE.US	uniQure N.V	20260803	43.67	44.755	42.22	44.06	1056000	44.06	up	up	correct
RAIL.US	FreightCar America Inc	20260803	8.01	8.33	7.99	8.24	305500	8.24	up	down	incorrect
RAIN.US	Rain Therapeutics Inc	20260803	1.45	1.65	1.41	1.58	8789000	1.58	up	down	incorrect
RAM.US	Aries I Acquisition Corp	20260803	9.84	10.91	9.31	10.71	13972200	10.71	up	down	incorrect
RAND.US	Rand Capital Corporation	20260803	10.37	10.38	10.37	10.38	1601	10.1174	up	down	incorrect
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260803	0.779	0.832	0.779	0.801	618200	0.801	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20260803	24.92	25.4	24.01	25.02	2085700	25.02	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20260803	3.15	3.34	3.15	3.28	46600	3.28	up	down	incorrect
RBB.US	RBB Bancorp	20260803	26.59	26.765	26.34	26.53	262900	26.53	down	down	correct
RBBN.US	Ribbon Communications Inc	20260803	2.14	2.16	2.08	2.12	585000	2.12	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260803	101.07	101.125	98.33	99.52	135597	99.52	down	down	correct
RBCN.US	Rubicon Technology Inc	20260803	5.3	5.3	5.3	5.3	120	5.3
RBKB.US	Rhinebeck Bancorp Inc	20260803	12.1	12.1	11.73	11.89	189363	11.89	down	down	correct
RCAT.US	Red Cat Holdings Inc	20260803	7.405	8.28	7.35	8.26	9137400	8.26	up	up	correct
RCEL.US	AVITA Medical Inc	20260803	4.5	4.7	4.49	4.62	97300	4.62	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260803	8.78	8.78	8.78	8.78	0	8.78
RCICX.US	Resource Credit Income Fund Class C	20260803	8.92	8.92	8.92	8.92	0	8.92
RCIIX.US	Resource Credit Income Fund Class I Shar	20260803	8.78	8.78	8.78	8.78	0	8.78
RCILX.US	RCILX	20260803	8.79	8.79	8.79	8.79	0	8.79
RCIWX.US	Resource Credit Income Fund Class W Shar	20260803	8.77	8.77	8.77	8.77	0	8.77
RCKT.US	Rocket Pharmaceuticals Inc	20260803	3.13	3.475	3.03	3.41	3167800	3.41	up	up	correct
RCKY.US	Rocky Brands Inc	20260803	49.5	51.41	49.21	50.78	77412	50.5891	up	up	correct
RCMT.US	RCM Technologies Inc	20260803	28.29	29.24	28.14	28.47	82100	28.47	up	up	correct
RCON.US	Recon Technology Ltd	20260803	0.0023	0.0023	0.002	0.0021	1484600	0.42	down	down	correct
RDCM.US	RADCOM Ltd	20260803	10.12	10.38	10.06	10.1	259400	10.1	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260803	0.65	0.657	0.648	0.65	21500	0.65
RDI.US	Reading International Inc	20260803	1.43	1.51	1.4	1.44	64100	1.44	up	up	correct
RDIB.US	Reading International Inc	20260803	8.01	8.01	8.01	8.01	702	8.01
RDNT.US	RadNet Inc	20260803	64.85	68	64.51	66.8	791400	66.8	up	up	correct
RDVT.US	Red Violet Inc	20260803	70.05	71.19	68.33	68.6	279500	68.6	down	down	correct
RDWR.US	Radware Ltd	20260803	26.67	27.59	26.59	27.46	210300	27.46	up	up	correct
REAL.US	The RealReal Inc	20260803	12.29	12.645	12.29	12.53	2037400	12.53	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260803	1.61	1.66	1.58	1.63	535764	16.3	up	up	correct
REED.US	Reed's Inc	20260803	0.885	0.89	0.81	0.86	21391	0.86	down	down	correct
REFR.US	Research Frontiers Incorporated	20260803	0.41	0.53	0.41	0.45	233500	0.45	up	up	correct
REG.US	Regency Centers Corporation	20260803	80.34	80.81	79.45	80.3	1627400	80.3	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260803	769.54	772.75	756.44	759.24	842600	758.3545	down	down	correct
REKR.US	Rekor Systems Inc	20260803	0.621	0.67	0.621	0.654	1071300	0.654	up	down	incorrect
RELL.US	Richardson Electronics Ltd	20260803	18.41	19.84	18.15	19.65	403100	19.5932	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260803	22.86	24.19	22.86	23.98	3110100	23.98	up	up	correct
REPL.US	Replimune Group Inc	20260803	10.995	12.6	10.13	11.91	11771300	11.91	up	up	correct
RETO.US	ReTo Eco	20260803	2.735	2.9	2.7	2.9	4910	2.9	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260803	25.14	25.6	24.99	25.23	1261400	25.0089	up	down	incorrect
RFIL.US	RF Industries Ltd	20260803	12.07	12.875	11.5414	12.44	215532	12.44	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260803	6.06	6.75	5.955	6.13	293400	6.13	up	up	correct
RGCO.US	RGC Resources Inc	20260803	21.7	22.28	21.4	21.49	16500	21.49	down	down	correct
RGEN.US	Repligen Corporation	20260803	142.06	147.38	140.54	147.06	1010500	147.06	up	up	correct
RGLD.US	Royal Gold Inc	20260803	198.54	202.29	197.27	202.04	607800	202.04	up	down	incorrect
RGNX.US	REGENXBIO Inc	20260803	9.75	10.01	9.31	9.96	812900	9.96	up	up	correct
RGP.US	Resources Connection Inc	20260803	4.39	4.565	4.38	4.45	425722	4.45	up	up	correct
RIBT.US	RiceBran Technologies	20260803	0.0003	0.0003	0.0003	0.0003	0	0.0003
RICK.US	RCI Hospitality Holdings Inc	20260803	25.26	25.9	25.07	25.16	40900	25.16	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260803	36.96	37.54	36.44	37.43	187277	37.43	up	up	correct
RILY.US	B. Riley Financial Inc	20260803	7.26	7.61	7.04	7.49	725700	7.49	up	up	correct
RILYN.US	B. Riley Financial Inc	20260803	24.95	24.95	24.9	24.92	17200	24.92	down	down	correct
RILYP.US	B. Riley Financial Inc	20260803	12.85	13.36	12.85	13.35	11000	13.35	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260803	20.97	21	20.73	20.999	27600	20.999	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260803	19.04	19.45	19.04	19.405	9000	19.405	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20260803	19.62	21.67	19.36	21.42	16523300	21.42	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260803	15.4	15.785	15.1	15.355	22327700	15.355	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260803	0.65	0.677	0.62	0.66	19800	0.66	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20260803	63.34	70.6	62.17	70.43	16768900	70.43	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20260803	18.59	18.81	18.1	18.78	1603600	18.78	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20260803	5.26	5.46	5.06	5.3	1073356	5.3	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260803	16.23	16.23	15.88	15.95	19600	15.95	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260803	15.9	16.05	15.66	15.71	23300	15.71	down	down	correct
RMBS.US	Rambus Inc	20260803	87.51	93.66	86.47	92.21	1876700	92.21	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260803	0.84	0.93	0.84	0.85	31100	0.85	up	up	correct
RMNI.US	Rimini Street Inc	20260803	4.76	4.94	4.76	4.79	552500	4.79	up	up	correct
RMR.US	The RMR Group Inc	20260803	19.15	19.35	18.8	18.85	166100	18.85	down	down	correct
RMTI.US	Rockwell Medical Inc	20260803	7.24	7.56	7.23	7.23	19092	7.23	down	down	correct
RNA.US	Avidity Biosciences Inc	20260803	11.45	11.525	11.3	11.33	91505	11.33	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260803	4.521	4.62	4.22	4.22	10714	4.22	down	down	correct
RNST.US	Renasant Corporation	20260803	43.38	44.12	42.17	43.93	518100	43.93	up	down	incorrect
RNW.US	Renew Energy Global PLC	20260803	6.22	6.365	6.17	6.29	852000	6.29	up	down	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20260803	0.003	0.003	0.003	0.003	0	0.003
RNXT.US	RenovoRx Inc. Common Stock	20260803	0.965	1.1	0.95	1.06	703800	1.06	up	up	correct
ROAD.US	Construction Partners Inc	20260803	105.39	108.53	104.42	108.12	581900	108.12	up	up	correct
ROCK.US	Gibraltar Industries Inc	20260803	43.27	46.54	43.23	46.25	358200	46.25	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20260803	33.225	33.43	32.47	33.32	5986700	33.32	up	down	incorrect
ROKU.US	Roku Inc	20260803	145.849	147.12	145.72	145.84	3244100	145.84	down	down	correct
ROOT.US	Root Inc	20260803	54.9	57.74	54.9	57.07	211100	57.07	up	down	incorrect
ROST.US	Ross Stores Inc	20260803	256.25	257	251.78	252.91	2457300	252.91	down	down	correct
RPAY.US	Repay Holdings Corporation	20260803	3.99	4.15	3.965	4.14	880400	4.14	up	down	incorrect
RPD.US	Rapid7 Inc	20260803	9.98	10.33	9.92	10.18	1462300	10.18	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260803	2.16	2.2	2.04	2.12	119000	2.12	down	down	correct
RPRX.US	Royalty Pharma plc	20260803	58.26	58.29	56.97	57.17	2747800	56.9406	down	down	correct
RRBI.US	Red River Bancshares Inc	20260803	101.47	102.57	99.09	101.77	95100	101.77	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260803	7.87	8.17	7.79	8.09	284200	8.09	up	up	correct
RRR.US	Red Rock Resorts Inc	20260803	64.85	65.815	64.61	65.61	829900	65.61	up	up	correct
RSSS.US	Research Solutions Inc	20260803	2.2	2.33	2.2	2.22	38400	2.22	up	up	correct
RSVR.US	Reservoir Media Inc	20260803	10.24	10.5	10.135	10.17	43000	10.17	down	down	correct
RUN.US	Sunrun Inc	20260803	9.82	10.49	9.77	10.43	7657600	10.43	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20260803	80.21	81.83	80.21	80.955	861378	53.97	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20260803	78.83	79.71	78.24	78.47	102450	52.3133	down	down	correct
RVMD.US	Revolution Medicines Inc	20260803	184.43	186.25	180.14	182.45	1827100	182.45	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260803	0.4055	0.5049	0.3647	0.4001	9436	0.4001	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260803	5.32	5.48	5.32	5.39	43900	5.39	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260803	5.49	5.72	5.49	5.7	483700	5.4282	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260803	3.03	3.2	3	3.18	14721800	3.18	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20260803	6.1	6.335	6.065	6.29	1233071	6.29	up	up	correct
RXT.US	Rackspace Technology Inc	20260803	4.18	4.8	4.0817	4.77	9612445	4.77	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260803	59.96	60.58	59.35	59.96	940300	59.5209
RYTM.US	Rhythm Pharmaceuticals Inc	20260803	100.395	103.49	97.99	102.78	964300	102.78	up	up	correct
RZLT.US	Rezolute Inc	20260803	4.542	4.945	4.51	4.91	1428200	4.91	up	up	correct
SABR.US	Sabre Corporation	20260803	1.89	2.05	1.89	1.97	3937700	1.97	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260803	3.59	3.855	3.505	3.79	676200	3.79	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260803	0.02	0.02	0.0135	0.017	241339	0.017	down	down	correct
SAFT.US	Safety Insurance Group Inc	20260803	103.37	103.55	103.15	103.19	289900	102.2749	down	up	incorrect
SAIA.US	Saia Inc	20260803	348.11	360.36	345.42	360.1	594200	360.1	up	down	incorrect
SALM.US	Salem Media Group Inc	20260803	0.9675	0.9749	0.9675	0.9675	1276	0.9675
SAMG.US	Silvercrest Asset Management Group Inc	20260803	10.31	10.57	10.08	10.47	37000	10.47	up	up	correct
SANA.US	Sana Biotechnology Inc	20260803	3.14	3.195	3.05	3.18	2489600	3.18	up	up	correct
SANM.US	Sanmina Corporation	20260803	181.03	194.48	175	193.23	777000	193.23	up	up	correct
SANW.US	S&W Seed Company	20260803	0.0011	0.0011	0.0011	0.0011	263	0.0011
SBAC.US	SBA Communications Corporation	20260803	180.87	183.02	178.94	179.54	1818300	178.3098	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260803	34.99	35.3	34.69	34.91	1147800	34.91	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260803	6.05	6.28	5.94	6.22	7075700	6.22	up	up	correct
SBFG.US	SB Financial Group Inc	20260803	26.24	27.33	25.78	26.65	27400	26.494	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260803	13.95	14.26	13.82	13.92	374768	13.6775	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20260803	29.12	29.34	28.45	28.73	1426985	27.8698	down	down	correct
SBNY.US	Signature Bank	20260803	0.17	0.4	0.17	0.4	2600	0.4	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260803	21.02	21.29	20.45	20.61	4352800	20.3032	down	down	correct
SBSI.US	Southside Bancshares Inc	20260803	32.66	33.1	32.53	32.66	122100	32.286
SBUX.US	Starbucks Corporation	20260803	107.7	108.36	103.3	103.37	8830000	102.7796	down	down	correct
SCHL.US	Scholastic Corporation	20260803	41.07	42.12	41.01	42.08	307700	41.811	up	up	correct
SCKT.US	Socket Mobile Inc	20260803	0.41	0.41	0.4	0.41	322600	0.41
SCOR.US	comScore Inc	20260803	7.17	7.521	7.16	7.16	2988	7.16	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260803	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260803	57.46	58.39	56.61	57.13	185955	57.13	down	down	correct
SCYX.US	SCYNEXIS Inc	20260803	4.87	5.2	4.41	5.07	432449	5.07	up	up	correct
SDGR.US	Schrödinger Inc	20260803	15.14	15.51	14.91	15.28	982200	15.28	up	up	correct
SEAC.US	SeaChange International Inc	20260803	3.3	3.3	3.3	3.3	0	3.3
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260803	7.86	8.22	7.73	7.96	51300	7.96	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20260803	0.026	0.026	0.026	0.026	0	0.026
SEDG.US	SolarEdge Technologies Inc	20260803	40.75	45.22	40.532	45.12	3157200	45.12	up	up	correct
SEED.US	Origin Agritech Limited	20260803	1.03	1.03	0.9801	0.9801	4744	0.9801	down	down	correct
SEER.US	Seer Inc	20260803	2.21	2.24	2.1909	2.24	534568	2.24	up	up	correct
SEIC.US	SEI Investments Company	20260803	103.47	104.38	102.59	104.19	602900	104.19	up	up	correct
SELF.US	Global Self Storage Inc	20260803	5.1	5.2	5.05	5.16	60900	5.16	up	up	correct
SENEA.US	Seneca Foods Corporation	20260803	166.18	171.27	166.04	170.15	75200	170.15	up	up	correct
SENEB.US	Seneca Foods Corporation	20260803	170.91	170.91	170.91	170.91	0	170.91
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260803	1.98	2.1885	1.98	2.1	15272	2.1	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260803	47.1	47.1	45.1101	47	6390	46.7889	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260803	88.28	90.863	88.205	90	494400	45	up	up	correct
SFIX.US	Stitch Fix Inc	20260803	4.05	4.19	4.035	4.14	1806800	4.14	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260803	88.8	90.98	88.35	88.81	1903100	88.81	up	up	correct
SFNC.US	Simmons First National Corporation	20260803	23.63	23.99	23.52	23.86	1273400	23.86	up	up	correct
SFST.US	Southern First Bancshares Inc	20260803	63.19	64.03	62.67	63.45	124600	63.45	up	up	correct
SGA.US	Saga Communications Inc	20260803	9.15	9.31	9.04	9.31	11200	9.31	up	up	correct
SGC.US	Superior Group of Companies Inc	20260803	12.05	13.39	12.05	12.92	102200	12.7824	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260803	5.35	5.65	5.05	5.53	178000	5.53	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260803	9.7	10.49	9.7	10.46	1252700	10.46	up	up	correct
SGRP.US	SPAR Group Inc	20260803	0.56	0.63	0.56	0.63	12800	0.63	up	up	correct
SGRY.US	Surgery Partners Inc	20260803	15.43	16.12	15.43	16.06	1257200	16.06	up	up	correct
SHBI.US	Shore Bancshares Inc	20260803	24.75	24.89	24.5	24.55	255755	24.398	down	down	correct
SHC.US	Sotera Health Company	20260803	17.82	18.24	17.765	17.99	1727300	17.99	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260803	12.2	12.61	12.2	12.45	697300	12.45	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260803	17.89	18.48	17.65	18.17	816500	18.17	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260803	8.8	9.53	8.72	9.37	10154800	9.37	up	up	correct
SHO.US	PI	20260803	21.4	21.5	21.4	21.5	2137	21.5	up	down	incorrect
SHOO.US	Steven Madden Ltd	20260803	47.26	48.26	47.04	47.68	1274900	47.68	up	down	incorrect
SIBN.US	SI	20260803	18.07	18.93	18.07	18.45	813894	18.45	up	up	correct
SIEB.US	Siebert Financial Corp	20260803	1.64	1.7	1.64	1.69	8100	1.69	up	up	correct
SIFY.US	Sify Technologies Limited	20260803	14.7	15.64	14.52	15.31	72400	15.31	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20260803	3.31	3.31	3.18	3.21	515500	3.21	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20260803	94.77	95.76	94.7	95.42	529700	94.9852	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20260803	15.875	15.88	15.86	15.88	1300	15.5904	up	down	incorrect
SILC.US	Silicom Ltd	20260803	38.47	41.99	35.62	41.21	112300	41.21	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260803	242.89	258	235.11	251.52	1137700	251.0101	up	up	correct
SINT.US	Sintx Technologies Inc	20260803	1.72	1.83	1.7	1.77	43600	1.77	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260803	30	31.07	29.98	30.37	6613300	30.0958	up	up	correct
SISI.US	Shineco Inc	20260803	0.0002	0.0002	0.0002	0.0002	0	0.0002
SITM.US	SiTime Corporation	20260803	519.54	559.18	511.31	550.32	355600	550.32	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260803	0.989	1.065	0.989	1.019	16800	1.019	up	up	correct
SKIN.US	The Beauty Health Company	20260803	0.695	0.735	0.675	0.699	342400	0.699	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260803	1.39	1.39	1.28	1.29	81500	1.29	down	down	correct
SKYW.US	SkyWest Inc	20260803	108.74	112.2	108.74	111.38	390200	111.38	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260803	217.84	218.49	217.8	218	182100	218	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20260803	7.93	8.12	7.75	8.02	905525	8.02	up	down	incorrect
SLGL.US	Sol	20260803	83.27	84.32	81.54	81.99	87200	81.99	down	up	incorrect
SLGN.US	Silgan Holdings Inc	20260803	40.63	41.53	40.35	41.37	1575800	41.1609	up	down	incorrect
SLM.US	SLM Corporation	20260803	26.03	27.34	26.03	27.1	3942900	27.1	up	up	correct
SLMBP.US	SLM Corporation	20260803	74.55	74.55	74.5	74.5	800	74.5	down	down	correct
SLN.US	Silence Therapeutics plc	20260803	10.53	11.25	10.32	10.68	536700	10.68	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260803	4.66	4.75	4.21	4.66	49100	4.66
SLNH.US	Soluna Holdings Inc	20260803	1.2	1.27	1.14	1.22	12705000	1.22	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260803	11.3	11.3	10.71	10.71	7600	10.71	down	down	correct
SLP.US	Simulations Plus Inc	20260803	18.28	18.36	18.28	18.31	208900	18.31	up	up	correct
SLRC.US	SLR Investment Corp	20260803	12.6	13.1	12.6	13	455300	13	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260803	10	11.43	9.8	11.22	6968500	11.22	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20260803	78.19	79.01	77.72	78.78	125300	78.5046	up	up	correct
SMBK.US	SmartFinancial Inc	20260803	52.65	54.14	52.29	53.18	141600	53.18	up	up	correct
SMCI.US	Super Micro Computer Inc	20260803	28	28.93	27.44	28.64	24010900	28.64	up	up	correct
SMID.US	Smith	20260803	27.76	30	27.55	27.55	25900	27.55	down	down	correct
SMIT.US	Schmitt Industries Inc	20260803	0.0331	0.0331	0.0331	0.0331	0	0.0331
SMMT.US	Summit Therapeutics Inc	20260803	13.105	13.25	12.77	13.045	3451600	13.045	down	down	correct
SMPL.US	The Simply Good Foods Company	20260803	10.36	11.36	10.32	11.32	2476700	11.32	up	up	correct
SMSI.US	Smith Micro Software Inc	20260803	2.58	2.7	2.58	2.64	32400	2.64	up	up	correct
SMTC.US	Semtech Corporation	20260803	114.22	120.99	112.75	119.08	2365600	119.08	up	up	correct
SMTI.US	Sanara MedTech Inc	20260803	33.77	34.33	33.77	34	340300	34	up	up	correct
SNAX.US	Stryve Foods Inc	20260803	0.041	0.041	0.041	0.041	284	0.041
SNBR.US	Sleep Number Corporation	20260803	0.03	0.03	0.022	0.022	256262	0.022	down	down	correct
SND.US	Smart Sand Inc	20260803	4.25	4.375	4.2	4.32	411800	4.32	up	up	correct
SNDL.US	Sundial Growers Inc	20260803	1.23	1.28	1.2	1.225	3178000	1.225	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260803	19.01	19.41	18.675	19.24	1611100	19.24	up	up	correct
SNES.US	SenesTech Inc	20260803	1.4	1.69	1.38	1.55	1673100	1.55	up	up	correct
SNEX.US	StoneX Group Inc	20260803	76.16	77.64	74.66	76.19	983282	76.19	up	up	correct
SNFCA.US	Security National Financial Corporation	20260803	9.41	9.7	9.41	9.7	40140	9.7	up	up	correct
SNGX.US	Soligenix Inc	20260803	0.38	0.39	0.37	0.38	197400	0.38
SNOA.US	Sonoma Pharmaceuticals Inc	20260803	1.13	1.13	1.07	1.12	47100	1.12	down	down	correct
SNPS.US	Synopsys Inc	20260803	394.22	396.08	386	392.07	1799200	392.07	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260803	1.7	1.98	1.7	1.87	28200	1.87	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260803	1.68	1.68	1.58	1.62	32600	1.62	down	down	correct
SNY.US	Sanofi	20260803	43.5	43.81	42.68	42.95	2602800	42.95	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260803	16.52	18.08	16.45	18.03	83847200	18.03	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260803	1	1	1	1	0	1
SOHON.US	Sotherly Hotels Inc	20260803	8	8	8	8	0	8
SOHOO.US	Sotherly Hotels Inc	20260803	3.28	3.28	3.28	3.28	0	3.28
SOHU.US	Sohu.com Limited	20260803	13.86	14.05	13.76	13.95	28600	13.95	up	down	incorrect
SONM.US	Sonim Technologies Inc	20260803	3.5	4.299	3.38	3.85	73500	3.85	up	up	correct
SONO.US	Sonos Inc	20260803	15.07	15.82	15.07	15.77	2007800	15.77	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20260803	0.0002	0.0012	0.0002	0.0012	25968	0.0012	up	down	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260803	5.7	5.86	5.64	5.69	366532	5.69	down	up	incorrect
SOTK.US	Sono	20260803	5.19	5.4	5.0216	5.3	53956	5.3	up	down	incorrect
SPCB.US	SuperCom Ltd	20260803	10.61	11.04	10.34	10.85	85400	10.85	up	up	correct
SPFI.US	South Plains Financial Inc	20260803	45.48	45.71	44.45	44.59	328300	44.59	down	down	correct
SPOK.US	Spok Holdings Inc	20260803	10.95	11.24	10.9	11.1	212860	10.7833	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260803	42.02	44.38	41.46	43.14	48300	43.14	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260803	1.19	1.22	1.125	1.15	1373000	1.15	down	down	correct
SPSC.US	SPS Commerce Inc	20260803	75.52	78.33	75.46	75.54	896300	75.54	up	up	correct
SPT.US	Sprout Social Inc	20260803	8.88	9.05	8.545	8.55	921500	8.55	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260803	1.13	1.19	1.13	1.15	506100	1.15	up	up	correct
SPWR.US	SunPower Corporation	20260803	0.31	0.31	0.284	0.303	3119900	0.303	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260803	2.18	2.21	2.18	2.21	2000	2.21	up	down	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260803	5.85	5.85	5.85	5.85	2000	5.85
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260803	11.76	12.62	11.55	12.34	10569700	12.34	up	down	incorrect
SRAX.US	SRAX Inc	20260803	0.0005	0.0005	0.0005	0.0005	0	0.0005
SRCE.US	1st Source Corporation	20260803	90.73	91.3	90.15	90.51	146300	90.06	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20260803	0.0006	0.0006	0.0005	0.0005	33991	0.0005	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20260803	15.09	15.89	14.75	15.88	3799700	15.88	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260803	61.62	61.62	61.62	61.62	0	61.1007
SRRK.US	Scholar Rock Holding Corporation	20260803	47.45	47.505	45.73	45.85	905200	45.85	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20260803	2.92	2.98	2.91	2.92	18900	2.92
SRZN.US	Surrozen Inc. Common Stock	20260803	22.45	23.12	21.355	21.78	230400	21.78	down	down	correct
SSB.US	South State Corporation	20260803	104.27	108.11	104.27	107.85	1022000	107.1943	up	up	correct
SSBI.US	Summit State Bank	20260803	12.51	12.87	12.51	12.87	5300	12.87	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20260803	0.0055	0.0055	0.0055	0.0055	0	0.0055
SSNC.US	SS&C Technologies Holdings Inc	20260803	77.73	79.46	77.54	79.38	2370800	79.093	up	up	correct
SSP.US	The E.W. Scripps Company	20260803	2.83	2.98	2.8	2.82	521600	2.82	down	down	correct
SSRM.US	SSR Mining Inc	20260803	25.39	27.1	25.33	26.99	3417700	26.9646	up	up	correct
SSTI.US	ShotSpotter Inc	20260803	7.78	8.02	7.74	7.85	80300	7.85	up	up	correct
SSYS.US	Stratasys Ltd	20260803	7.89	8.14	7.86	8.13	406000	8.13	up	up	correct
STAA.US	STAAR Surgical Company	20260803	24.38	25.49	23.59	24.34	1061200	24.34	down	down	correct
STAB.US	Statera Biopharma Inc	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
STBA.US	S&T Bancorp Inc	20260803	52.89	52.93	52.18	52.38	251900	52	down	down	correct
STEP.US	StepStone Group Inc	20260803	44.57	46.73	44.57	46.59	1945400	46.2837	up	up	correct
STGW.US	MDC Partners Inc	20260803	8.5	8.91	8.49	8.7	3741700	8.7	up	down	incorrect
STIM.US	Neuronetics Inc	20260803	2.01	2.21	2	2.16	1302900	2.16	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260803	1.78	1.83	1.73	1.73	33489	1.73	down	down	correct
STLD.US	Steel Dynamics Inc	20260803	255.72	258.53	245.12	258.38	1037700	258.38	up	up	correct
STNE.US	StoneCo Ltd	20260803	11.45	11.55	11.2	11.35	2818500	11.35	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260803	28.62	29.649	28.19	29.56	3152000	29.56	up	up	correct
STRA.US	Strategic Education Inc	20260803	83.24	84.71	82.8	83.7	272700	83.7	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260803	90	92.8	89.85	92.32	1839600	91.3662	up	up	correct
STRL.US	Sterling Construction Company Inc	20260803	588.39	626.69	560.29	611.47	1238700	611.47	up	up	correct
STRO.US	Sutro Biopharma Inc	20260803	23.97	25.27	23	25.1	179977	25.1	up	up	correct
STRR.US	Star Equity Holdings Inc	20260803	10.72	10.72	10.72	10.72	2000	10.72
STRRP.US	Star Equity Holdings Inc	20260803	10.15	10.15	10.15	10.15	200	9.895
STRS.US	Stratus Properties Inc	20260803	20	20.4	19.12	19.68	100600	19.68	down	down	correct
STRT.US	Strattec Security Corporation	20260803	88	90.53	85.94	86.8	72900	86.8	down	down	correct
STTK.US	Shattuck Labs Inc	20260803	7.06	7.41	6.9	7.29	989700	7.29	up	up	correct
STX.US	Seagate Technology Holdings plc	20260803	818.01	839.63	782.08	831.06	5329400	831.06	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260803	7.86	8.05	7.765	7.78	72900	7.78	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260803	50.45	52.5	44.17	46	4518500	46	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260803	0.219	0.228	0.205	0.213	778000	0.213	down	down	correct
SVC.US	Service Properties Trust	20260803	8.12	8.16	7.84	7.88	1330881	7.88	down	down	correct
SVRA.US	Savara Inc	20260803	5.44	5.49	5.31	5.33	1639600	5.33	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260803	0.01	0.01	0.01	0.01	1600	0.01
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260803	1.95	2.04	1.95	1.98	39900	1.98	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20260803	14.61	14.87	14.54	14.76	440008	14.76	up	up	correct
SWIM.US	Latham Group Inc	20260803	5.44	5.69	5.44	5.64	603300	5.64	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260803	60.9	61.63	59.92	61.29	5506100	61.29	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20260803	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260803	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260803	0.0009	0.0013	0.0009	0.001	434073900	0.077	up	down	incorrect
SY.US	So	20260803	1.83	1.961	1.83	1.92	115400	1.92	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20260803	85.73	86.78	84.08	84.22	230200	84.22	down	up	incorrect
SYBX.US	Synlogic Inc	20260803	1.2	1.21	1.17	1.17	26266	1.17	down	up	incorrect
SYNA.US	Synaptics Incorporated	20260803	104.44	109.16	103.63	105.72	384200	105.72	up	up	correct
SYPR.US	Sypris Solutions Inc	20260803	1.88	1.97	1.87	1.91	27700	1.91	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260803	0.0001	0.0004	0.0001	0.0004	1342	0.0004	up	down	incorrect
SZZLU.US	Sizzle Acquisition Corp. Unit	20260803	10.5	10.5	10.5	10.5	0	10.5
TACO.US	Del Taco Restaurants Inc	20260803	10.49	10.49	10.43	10.43	101100	10.43	down	down	correct
TACT.US	TransAct Technologies Incorporated	20260803	5.3	5.62	5.13	5.47	42900	5.47	up	up	correct
TAIT.US	Taitron Components Incorporated	20260803	1.88	1.88	1.74	1.74	3516	1.7047	down	down	correct
TAKMX.US	TAKMX	20260803	8.04	8.04	8.04	8.04	0	8.04
TALK.US	Talkspace Inc	20260803	5.22	5.22	5.21	5.21	1428400	5.21	down	down	correct
TANH.US	Tantech Holdings Ltd	20260803	0.43	0.438	0.403	0.417	175000	0.417	down	down	correct
TAOP.US	Taoping Inc	20260803	0.73	1.09	0.52	0.78	4787200	0.78	up	up	correct
TARA.US	Protara Therapeutics Inc	20260803	3.94	3.99	3.87	3.97	241600	3.97	up	down	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20260803	59.075	63	58.72	61.32	831300	61.32	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260803	6.22	6.46	6.135	6.36	1280337	6.36	up	down	incorrect
TATT.US	TAT Technologies Ltd	20260803	39.56	39.93	38.32	39.25	315000	39.25	down	down	correct
TAYD.US	Taylor Devices Inc	20260803	51.56	55	51.56	52.5	38300	52.5	up	up	correct
TBBK.US	The Bancorp Inc	20260803	69.04	72.25	68.23	71	683600	71	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260803	5.1	5.26	5.06	5.19	3779000	5.19	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260803	21.91	22.12	21.75	22.08	71000	21.978	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260803	16.86	16.88	16.86	16.87	437700	16.87	up	up	correct
TC.US	TuanChe ADR	20260803	1.97	2.5	1.89	1.96	381100	1.96	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20260803	99.68	101.42	99.68	101.29	510500	101.0815	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260803	20.44	20.58	20.44	20.5599	9975	20.2009	up	up	correct
TCBK.US	TriCo Bancshares	20260803	58.52	58.79	57.94	58.04	254953	58.04	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260803	17.6	17.6	17.6	17.6	417	17.6
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260803	44.16	44.98	43.895	43.98	132600	43.98	down	down	correct
TCCO.US	Technical Communications Corporation	20260803	0.0003	0.0003	0.0003	0.0003	0	0.0003
TCMD.US	Tactile Systems Technology Inc	20260803	28.72	29.83	28.595	29.78	152900	29.78	up	up	correct
TCOM.US	Trip.com Group Limited	20260803	46.51	47.48	46.35	47.3	4581700	47.3	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260803	3.26	3.39	3.25	3.37	583422	3.37	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260803	0.759	0.78	0.72	0.723	441400	0.723	down	down	correct
TCX.US	Tucows Inc	20260803	14.94	15.4338	13.06	13.75	206758	13.75	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260803	10.83	10.84	10.82	10.83	52755	10.83
TDACU.US	Trident Acquisitions Corp	20260803	12.57	12.57	12.57	12.57	0	12.57
TDS.US	PV	20260803	19.09	19.24	18.9502	19.24	29789	19.24	up	up	correct
TDUP.US	ThredUp Inc	20260803	5.87	6.25	5.84	6.21	1022600	6.21	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260803	105.07	108.94	102.35	103.71	3452000	103.71	down	down	correct
TECH.US	Bio	20260803	72.14	72.2	72.07	72.14	3285600	71.9806
TELA.US	TELA Bio Inc	20260803	0.73	0.76	0.72	0.74	99500	0.74	up	up	correct
TENB.US	Tenable Holdings Inc	20260803	33.75	35	33.3	34.97	3111900	34.97	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260803	13.76	14.57	13.12	14.33	2000700	14.33	up	up	correct
TER.US	Teradyne Inc	20260803	359.92	370.4	349.31	365.8	2698700	365.8	up	up	correct
TFC.US	PR	20260803	18.39	18.4	18.3474	18.37	42136	18.0717	down	up	incorrect
TFSL.US	TFS Financial Corporation	20260803	18.81	19.49	18.42	18.44	2138400	18.44	down	down	correct
TGLS.US	Tecnoglass Inc	20260803	44.24	46.86	43.88	46.76	197700	46.76	up	up	correct
TGTX.US	TG Therapeutics Inc	20260803	51.055	52.65	45.82	46.17	6409871	46.17	down	down	correct
TH.US	Target Hospitality Corp	20260803	15.22	15.91	15.06	15.79	932611	15.79	up	down	incorrect
THFF.US	First Financial Corporation	20260803	81.84	82.99	81.345	82.59	104511	82.59	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20260803	0.0001	0.0001	0.0001	0.0001	238	0.0001
THRM.US	Gentherm Incorporated	20260803	40.97	41.56	40.65	41.53	590487	41.53	up	up	correct
THRY.US	Thryv Holdings Inc	20260803	4.05	4.32	4.05	4.26	469000	4.26	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260803	95.08	95.72	89.78	94.3	1858800	94.3	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260803	4.9	4.9	4.795	4.86	1946900	4.86	down	down	correct
TIL.US	Instil Bio Inc	20260803	7.12	7.28	7.12	7.22	10340	7.22	up	up	correct
TILE.US	Interface Inc	20260803	34.66	35.5	34.66	34.96	384300	34.96	up	up	correct
TIPT.US	Tiptree Inc	20260803	17.97	18.16	17.64	17.67	177600	17.6113	down	up	incorrect
TITN.US	Titan Machinery Inc	20260803	17.32	18.21	17.32	18.14	164600	18.14	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260803	5.03	5.39	4.935	5.3	127500	5.3	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260803	2.36	2.43	2.33	2.37	82800	2.37	up	up	correct
TLRY.US	Tilray Inc	20260803	4.65	4.94	4.59	4.64	5998200	4.64	down	down	correct
TLS.US	Telos Corporation	20260803	4.52	4.71	4.5	4.66	456300	4.66	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260803	1	1.11	0.89	0.97	3012500	0.97	down	down	correct
TMC.US	TMC the metals company Inc	20260803	3.55	3.69	3.475	3.67	3314400	3.67	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260803	4.32	4.74	4.28	4.68	373800	4.68	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20260803	0.0299	0.03	0.0271	0.03	393067	0.03	up	down	incorrect
TMDX.US	TransMedics Group Inc	20260803	78.66	83.385	77.89	81.55	1517800	81.55	up	down	incorrect
TMUS.US	T	20260803	175.19	177.89	175	177.09	4471300	176.0738	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20260803	19.82	20.5	19.725	20.11	3327800	20.11	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260803	26.83	27.785	25.94	27.21	1981300	27.21	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260803	10.11	10.69	9.96	10.67	347800	10.67	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260803	0.7417	0.7582	0.7259	0.729	2062438	0.729	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260803	4.935	5.15	4.87	5.13	1265539	5.13	up	down	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20260803	1.56	1.82	1.56	1.74	51200	1.74	up	up	correct
TOPS.US	Top Ships Inc	20260803	0.68	0.77	0.65	0.74	530700	0.74	up	up	correct
TOUR.US	Tuniu Corporation	20260803	4.982	5	4.95	4.95	1500	4.95	down	down	correct
TOWN.US	TowneBank	20260803	38.11	38.46	37.91	38.14	853521	38.14	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260803	0.89	0.9	0.875	0.875	104200	0.875	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260803	6.83	7.31	6.64	7.26	500500	7.26	up	up	correct
TREE.US	LendingTree Inc	20260803	32.52	33.6	31.6	31.93	886600	31.93	down	down	correct
TRIB.US	Trinity Biotech plc	20260803	11.75	11.75	11	11.13	6900	11.13	down	down	correct
TRIN.US	Trinity Capital Inc	20260803	17.52	17.868	17.5	17.83	999000	17.6655	up	up	correct
TRIP.US	TripAdvisor Inc	20260803	14.42	14.56	14.15	14.5	4006900	14.5	up	up	correct
TRMB.US	Trimble Inc	20260803	57.63	58.57	57.03	57.79	2427400	57.79	up	up	correct
TRMD.US	TORM plc	20260803	30.25	30.339	29.47	30.18	443800	30.18	down	down	correct
TRMK.US	Trustmark Corporation	20260803	47.74	48.09	47.45	48.02	309809	47.7586	up	up	correct
TRNS.US	Transcat Inc	20260803	86.44	90.14	85.19	89.58	105100	89.58	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260803	1.44	1.545	1.42	1.5	373300	1.5	up	up	correct
TROO.US	TROOPS Inc	20260803	1.72	1.8	1.68	1.75	136200	1.75	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260803	111.75	114.1	110.43	113.51	2494700	113.51	up	up	correct
TRS.US	TriMas Corporation	20260803	40.33	41.38	39.77	40.44	684100	40.4005	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260803	57.62	57.92	56.52	57.23	126300	57.23	down	down	correct
TRTN.US	PE	20260803	18.75	19.01	18.75	18.86	3102	18.86	up	up	correct
TRUP.US	Trupanion Inc	20260803	24.98	25.44	24.3	24.92	490800	24.92	down	down	correct
TRVG.US	trivago N.V	20260803	5.3	5.6	5.27	5.33	54400	5.33	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260803	18.33	18.485	17.455	17.9	1255600	17.9	down	up	incorrect
TRVN.US	Trevena Inc	20260803	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	20260803	37.19	40.29	36.4	40.18	165900	40.18	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260803	45.54	45.95	44.81	45.47	59236	45.1683	down	down	correct
TSCO.US	Tractor Supply Company	20260803	31.45	32.17	31.45	32.11	10648600	31.8897	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260803	205.04	238.97	204	234.32	3562700	234.32	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260803	5.89	5.96	5.63	5.78	1962800	5.78	down	down	correct
TSLA.US	Tesla Inc	20260803	310.96	324.65	310.43	322.08	38281400	322.08	up	up	correct
TTD.US	The Trade Desk Inc	20260803	18.65	18.95	18.24	18.3	14820600	18.3	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20260803	2.55	2.59	2.47	2.5	353700	2.5	down	up	incorrect
TTEK.US	Tetra Tech Inc	20260803	33.69	34.22	33.53	33.83	2563000	33.7614	up	down	incorrect
TTGT.US	TechTarget Inc	20260803	4.54	4.8	4.46	4.47	537600	4.47	down	up	incorrect
TTMI.US	TTM Technologies Inc	20260803	111.67	122.28	110.01	121.21	2253700	121.21	up	down	incorrect
TTOO.US	T2 Biosystems Inc	20260803	0.0005	0.0005	0.0005	0.0005	0	0.0005
TTWO.US	Take	20260803	246.05	248.46	243.76	245.15	1630000	245.15	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260803	2.64	2.731	2.61	2.7	256500	2.7	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260803	10.71	10.71	10.71	10.71	0	10.71
TVACW.US	Thayer Ventures Acquisition Corporation	20260803	0.5704	0.5882	0.5252	0.5524	1040	0.5524	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260803	54.82	56	53.42	54.98	1906400	54.98	up	up	correct
TW.US	Tradeweb Markets Inc	20260803	100.81	101.81	97.98	101	2420600	100.8687	up	up	correct
TWIN.US	Twin Disc Incorporated	20260803	22.92	23.75	22.92	23.14	74000	23.094	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260803	10.2	10.2	10.2	10.2	0	10.2
TWST.US	Twist Bioscience Corporation	20260803	81.6	102.34	80.59	101.06	2937500	101.06	up	up	correct
TXG.US	10x Genomics Inc	20260803	46.42	48.095	45.21	47.01	3397300	47.01	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260803	2.03	2.09	2.02	2.04	15600	2.04	up	up	correct
TXN.US	Texas Instruments Incorporated	20260803	272.83	273.34	264.74	269.04	8017300	269.04	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260803	209.24	213.26	207.06	210.67	838700	209.8622	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260803	31.06	32.56	30.82	32.04	507315	32.04	up	up	correct
TZOO.US	Travelzoo	20260803	7.21	7.46	7.05	7.38	94100	7.38	up	up	correct
UAL.US	United Airlines Holdings Inc	20260803	125.34	130.18	125.3	128.39	4251300	128.39	up	up	correct
UBCP.US	United Bancorp Inc	20260803	15.32	15.68	15.32	15.68	4200	15.68	up	up	correct
UBOH.US	United Bancshares Inc	20260803	39	39	38.8592	39	601	38.7424
UBSI.US	United Bankshares Inc	20260803	48.65	49.07	48.5	48.91	819100	48.91	up	up	correct
UCL.US	uCloudlink Group Inc	20260803	0.8703	0.88	0.8528	0.88	4760	0.88	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260803	80.14	90.98	78.29	89.17	1553600	89.17	up	down	incorrect
UEIC.US	Universal Electronics Inc	20260803	4.58	4.73	4.58	4.72	26544	4.4864	up	down	incorrect
UFCS.US	United Fire Group Inc	20260803	51.52	52.42	51.35	52.09	202700	52.09	up	up	correct
UFPI.US	UFP Industries Inc	20260803	88.28	91.78	88.28	91.68	487800	91.2895	up	up	correct
UFPT.US	UFP Technologies Inc	20260803	256.34	269.59	255.95	267.53	189700	267.53	up	up	correct
UG.US	United	20260803	7.16	7.38	7.1	7.12	9900	7.12	down	down	correct
UHAL.US	AMERCO	20260803	71.02	71.97	70.69	71.65	160200	71.65	up	down	incorrect
UK.US	Ucommune International Ltd	20260803	2.1	2.15	2.02	2.15	8000	2.15	up	down	incorrect
ULBI.US	Ultralife Corporation	20260803	5.26	5.48	5.2	5.25	28300	5.25	down	up	incorrect
ULCC.US	Frontier Group Holdings Inc	20260803	6.99	7.71	6.99	7.69	5034400	7.69	up	down	incorrect
ULH.US	Universal Logistics Holdings Inc	20260803	14.1	18.39	14.1	18.21	91000	18.1076	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20260803	519.31	535.26	516.43	534.41	977500	534.41	up	down	incorrect
UMBF.US	UMB Financial Corporation	20260803	146.5	148.71	146.49	147.04	414400	147.04	up	up	correct
UNB.US	Union Bankshares Inc	20260803	23.33	23.75	23.33	23.66	6500	23.66	up	down	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20260803	5	5.15	4.91	5.055	588000	5.055	up	down	incorrect
UNIT.US	Uniti Group Inc	20260803	9.87	9.98	9.23	9.64	3137700	9.64	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20260803	59.37	60.24	58.96	59.15	58500	59.15	down	up	incorrect
UONE.US	Urban One Inc	20260803	5.08	5.2	5.01	5.04	3200	5.04	down	down	correct
UONEK.US	Urban One Inc	20260803	5.22	5.22	4.87	5.05	13100	5.05	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260803	7.02	8.44	5.51	6.48	28031100	6.48	down	down	correct
UPLD.US	Upland Software Inc	20260803	4.62	4.62	4.33	4.45	31700	4.45	down	down	correct
UPST.US	Upstart Holdings Inc	20260803	28.04	29.68	28	29.43	4784900	29.43	up	up	correct
UPWK.US	Upwork Inc	20260803	9.57	9.68	9.35	9.54	2931800	9.54	down	down	correct
URBN.US	Urban Outfitters Inc	20260803	75.71	78.2	74.91	77.69	823100	77.69	up	up	correct
URGN.US	UroGen Pharma Ltd	20260803	37.71	39.41	36.68	38.59	964700	38.59	up	up	correct
UROY.US	Uranium Royalty Corp	20260803	3.4	3.54	3.29	3.41	3066400	3.41	up	up	correct
USAU.US	U.S. Gold Corp	20260803	13.24	14	13.13	13.97	214100	13.97	up	down	incorrect
USCB.US	US Century Bank	20260803	22.38	23.26	22.28	22.43	59900	22.3052	up	down	incorrect
USEG.US	U.S. Energy Corp	20260803	1.14	1.16	1.1	1.13	1991643	1.13	down	up	incorrect
USIO.US	Usio Inc	20260803	2.13	2.31	2.11	2.22	324200	2.22	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20260803	112.33	113.71	110.94	111.74	174000	111.6842	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20260803	14.14	14.14	14.14	14.14	0	14.14
UTHR.US	United Therapeutics Corporation	20260803	516.29	519.74	514.01	516.31	427600	516.31	up	up	correct
UTMD.US	Utah Medical Products Inc	20260803	72.01	75.01	71.025	72.75	14855	72.75	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260803	2.38	2.49	2.38	2.48	1900	2.48	up	up	correct
UVSP.US	Univest Financial Corporation	20260803	44.69	44.94	44.29	44.5	315600	44.2718	down	down	correct
UXIN.US	Uxin Limited	20260803	1.41	1.42	1.34	1.34	47400	1.34	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260803	46.18	48.65	46	46.6	12956	46.2421	up	up	correct
VALN.US	Valneva SE	20260803	5.1	5.115	5.016	5.07	7600	5.07	down	up	incorrect
VALU.US	Value Line Inc	20260803	35.28	36.42	34.35	36.42	4500	36.42	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260803	0.0001	0.0001	0.0001	0.0001	748	0.0001
VBNK.US	VersaBank Common Shares	20260803	19.56	19.87	19.38	19.59	74800	19.59	up	up	correct
VC.US	Visteon Corporation	20260803	105.24	105.93	103.88	105.48	385400	105.0915	up	up	correct
VCEL.US	Vericel Corporation	20260803	45.98	47.27	45.96	46.05	497900	46.05	up	up	correct
VCMIX.US	Versus Capital Multi	20260803	23.52	23.52	23.52	23.52	0	23.52
VCNX.US	Vaccinex Inc	20260803	1.18	1.18	1.15	1.15	2000	1.15	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260803	29.16	29.16	29.16	29.16	0	28.8512
VCTR.US	Victory Capital Holdings Inc	20260803	99.35	104.005	98.185	103.77	688400	103.77	up	up	correct
VCYT.US	Veracyte Inc	20260803	46.36	47.32	44.805	44.85	2010900	44.85	down	down	correct
VECO.US	Veeco Instruments Inc	20260803	48.83	51.65	47.89	50.97	703500	50.97	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260803	11.49	12.4	10.36	11.73	135000	11.73	up	up	correct
VELO.US	Velocity Acquisition Corp	20260803	9.85	11.55	9.75	11.38	1823600	11.38	up	up	correct
VEON.US	VEON Ltd	20260803	52.85	54	52.6	53.12	110700	53.12	up	up	correct
VERA.US	Vera Therapeutics Inc	20260803	31.82	32.67	30.863	32.23	1511400	32.23	up	up	correct
VERB.US	Verb Technology Company Inc	20260803	3.03	3.2	3.03	3.06	269917	3.06	up	up	correct
VERI.US	Veritone Inc	20260803	1.11	1.15	1.09	1.11	2562700	1.11
VERU.US	Veru Inc	20260803	2.32	2.32	2.21	2.26	236500	2.26	down	down	correct
VERX.US	Vertex Inc	20260803	13.22	13.75	13.18	13.4	2450300	13.4	up	up	correct
VFF.US	Village Farms International Inc	20260803	1.93	1.985	1.93	1.94	597832	1.94	up	up	correct
VFLEX.US	VFLEX	20260803	27.74	27.74	27.74	27.74	0	27.5782
VG.US	Vonage Holdings Corp	20260803	12.7	13.36	12.63	13.08	11549000	13.08	up	up	correct
VIA.US	Via Renewables Inc	20260803	20.65	21.645	20	21.08	828700	21.08	up	up	correct
VIAV.US	Viavi Solutions Inc	20260803	35.62	38.31	35.38	37.75	4342400	37.75	up	up	correct
VICR.US	Vicor Corporation	20260803	200.01	217.77	198.26	213.54	705400	213.54	up	up	correct
VINC.US	Vincerx Pharma Inc	20260803	0.0127	0.0127	0.0127	0.0127	62506	0.0127
VINP.US	Vinci Partners Investments Ltd	20260803	9.85	9.97	9.795	9.92	27900	9.7454	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260803	0.77	0.77	0.76	0.77	29500	0.77
VIR.US	Vir Biotechnology Inc	20260803	8.91	9.06	8.545	8.9	1241300	8.9	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260803	6.06	6.17	6.05	6.15	14900	6.15	up	up	correct
VIRT.US	Virtu Financial Inc	20260803	58.08	59	56.0726	58.87	1336996	58.6548	up	up	correct
VISL.US	Vislink Technologies Inc	20260803	2.72	2.75	2.7	2.75	1200	2.75	up	up	correct
VITL.US	Vital Farms Inc	20260803	12.98	13.59	12.59	12.79	1183000	12.79	down	down	correct
VIVE.US	Viveve Medical Inc	20260803	0.0002	0.0002	0.0002	0.0002	0	0.0002
VIVO.US	Meridian Bioscience Inc	20260803	3.5	3.77	3.4	3.73	578700	3.73	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260803	31.68	32.73	31.28	32.61	1598800	32.61	up	up	correct
VLGEA.US	Village Super Market Inc	20260803	44.55	45.32	43.48	43.9	60600	43.9	down	down	correct
VLY.US	Valley National Bancorp	20260803	14.39	14.55	14.33	14.5	5559400	14.5	up	up	correct
VLYPO.US	Valley National Bancorp	20260803	25.04	25.06	24.98	25	11500	25	down	down	correct
VLYPP.US	Valley National Bancorp	20260803	25.07	25.08	25.04	25.07	2800	25.07
VMAR.US	Vision Marine Technologies Inc	20260803	0.537	0.642	0.527	0.623	123820	6.23	up	up	correct
VMD.US	Viemed Healthcare Inc	20260803	11.8	11.94	11.575	11.69	401000	11.69	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260803	5.1	5.26	5.02	5.23	719828	5.23	up	up	correct
VNET.US	21Vianet Group Inc	20260803	7.04	7.24	6.84	7.15	4861000	7.15	up	down	incorrect
VNO.US	PO	20260803	14.76	14.83	14.65	14.775	4964	14.775	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20260803	43.32	43.93	42.91	43.69	1599655	42.9968	up	down	incorrect
VOD.US	Vodafone Group Plc	20260803	16	16	15.56	15.61	10310900	15.61	down	up	incorrect
VOR.US	Vor Biopharma Inc	20260803	20.97	21.97	20.17	21.41	851700	21.41	up	down	incorrect
VRA.US	Vera Bradley Inc	20260803	3.44	3.61	3.44	3.49	117700	3.49	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260803	5.22	5.54	5.08	5.25	32400	5.25	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20260803	18.8	19.32	18.4	19.31	1833900	19.31	up	down	incorrect
VREX.US	Varex Imaging Corporation	20260803	11.34	12.11	11.34	11.92	464900	11.92	up	down	incorrect
VRM.US	Vroom Inc	20260803	7.051	7.62	6.8	7.15	9000	7.15	up	down	incorrect
VRME.US	VerifyMe Inc	20260803	0.7099	0.7389	0.6991	0.73	33600	0.73	up	down	incorrect
VRNS.US	Varonis Systems Inc	20260803	40.5	41.75	40.5	41.18	1769200	41.18	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
VRRM.US	Verra Mobility Corporation	20260803	5.4	5.7	5.39	5.61	8421500	5.61	up	up	correct
VRSK.US	Verisk Analytics Inc	20260803	196.94	198.99	191.4	193.11	1290300	193.11	down	down	correct
VRSN.US	VeriSign Inc	20260803	292.2	303	289.51	298.89	861484	298.0152	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260803	161.09	170.45	161.09	169.36	232700	169.36	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260803	480	483.36	468.14	470.72	1510500	470.72	down	down	correct
VS.US	Versus Systems Inc	20260803	1.33	1.37	1.24	1.26	8200	1.26	down	down	correct
VSAT.US	Viasat Inc	20260803	75.41	83.54	75.2	81.29	3537100	81.29	up	up	correct
VSEC.US	VSE Corporation	20260803	197.17	207.33	197	207.11	325600	207.11	up	up	correct
VSLYX.US	If Inv Snr Fnd Y	20260803	5.44	5.44	5.44	5.44	0	5.44
VSTM.US	Verastem Inc	20260803	5.81	5.85	5.58	5.69	1288100	5.69	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260803	0.25	0.25	0.24	0.25	895700	0.25
VTRS.US	Viatris Inc	20260803	17.74	17.76	17.31	17.63	8797100	17.4988	down	up	incorrect
VTSI.US	VirTra Inc	20260803	3.07	3.095	3.01	3.06	28300	3.06	down	up	incorrect
VTVT.US	vTv Therapeutics Inc	20260803	32.15	32.77	31.625	32.39	171200	32.39	up	up	correct
VUZI.US	Vuzix Corporation	20260803	2.35	2.47	2.32	2.4	607800	2.4	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260803	0.42	0.433	0.412	0.421	111000	0.421	up	up	correct
VXRT.US	Vaxart Inc	20260803	0.55	0.6	0.53	0.59	280900	0.59	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20260803	3.06	3.12	2.94	3	610400	3	down	up	incorrect
WABC.US	Westamerica Bancorporation	20260803	60.18	61.81	60.06	60.32	157166	60.32	up	down	incorrect
WAFD.US	Washington Federal Inc	20260803	37.1	37.43	37.01	37.36	585297	37.0848	up	up	correct
WAFDP.US	Washington Federal Inc	20260803	16.36	16.61	16.36	16.565	19000	16.565	up	down	incorrect
WAFU.US	Wah Fu Education Group Limited	20260803	1.49	1.545	1.46	1.52	3900	1.52	up	down	incorrect
WAL.US	PA	20260803	24.26	24.4329	24.1701	24.33	58057	24.33	up	down	incorrect
WALD.US	Waldencast Acquisition Corp	20260803	1.72	1.78	1.673	1.7	600200	1.7	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20260803	0.0447	0.0447	0.0418	0.0418	504	0.0418	down	up	incorrect
WASH.US	Washington Trust Bancorp Inc	20260803	39.55	39.77	38.65	39.61	174334	39.61	up	down	incorrect
WATT.US	Energous Corporation	20260803	14.58	16.47	14.58	16.09	379000	16.09	up	down	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260803	7.17	7.84	7.17	7.84	10800	7.84	up	down	incorrect
WB.US	Weibo Corporation	20260803	8.15	8.29	8.13	8.17	772400	8.17	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260803	36.195	37.06	36.185	36.58	1053800	36.58	up	up	correct
WDAY.US	Workday Inc	20260803	165.84	169.67	161.64	165.05	3979500	165.05	down	down	correct
WDC.US	Western Digital Corporation	20260803	524.36	539.43	501.27	527.22	8279900	527.22	up	up	correct
WDFC.US	WD	20260803	227.69	233.31	226.5	227.29	100700	227.29	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260803	0.34	0.34	0.34	0.34	0	0.34
WEN.US	The Wendy's Company	20260803	7.415	7.61	7.415	7.53	5022455	7.4665	up	down	incorrect
WERN.US	Werner Enterprises Inc	20260803	37.21	37.93	36.65	37.13	1150900	37.13	down	up	incorrect
WEYS.US	Weyco Group Inc	20260803	39.64	40.86	39.5	40.42	30880	40.1728	up	up	correct
WFC.US	PD	20260803	16.49	16.53	16.4281	16.46	44765	16.1936	down	down	correct
WFCF.US	Where Food Comes From Inc	20260803	12.58	12.6	12.5	12.5	2400	12.5	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260803	16.64	16.64	16.64	16.64	0	16.64
WFRD.US	Weatherford International plc Ordinary Shares	20260803	86.74	88.57	85.2	88.35	845800	88.0724	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260803	6.37	6.54	6.36	6.51	32000	6.51	up	up	correct
WHLM.US	Wilhelmina International Inc	20260803	0.5	0.5	0.5	0.5	200	0.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260803	0.1498	0.1513	0.1265	0.1298	3714700	0.519	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260803	35	36.98	35	36.98	1000	36.98	up	up	correct
WILC.US	G. Willi	20260803	30.5	30.5	30.5	30.5	0	30.03
WIMI.US	WiMi Hologram Cloud Inc	20260803	1.24	1.265	1.18	1.25	124200	1.25	up	up	correct
WINA.US	Winmark Corporation	20260803	338.82	348.93	338.82	348.92	44500	347.958	up	up	correct
WING.US	Wingstop Inc	20260803	129.59	132.58	126.8	130.39	1502800	130.0122	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260803	0.0004	0.0004	0.0004	0.0004	5308	0.0004
WINV.US	WinVest Acquisition Corp. Common Stock	20260803	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260803	11.32	11.32	11.32	11.32	0	11.32
WINVW.US	WinVest Acquisition Corp. Warrant	20260803	0.01	0.01	0.01	0.01	25000	0.01
WIX.US	Wix.com Ltd	20260803	55.4	58.96	55.4	56.84	2470100	56.84	up	up	correct
WKEY.US	WISeKey International Holding AG	20260803	6.32	6.57	6.3	6.52	16800	6.52	up	down	incorrect
WKHS.US	Workhorse Group Inc	20260803	3.12	3.21	3.01	3.12	56400	3.12
WKSP.US	Worksport Ltd. Common Stock	20260803	0.64	0.72	0.64	0.683	313600	0.683	up	down	incorrect
WLDN.US	Willdan Group Inc	20260803	68.53	73.6	68.26	73.59	388500	73.59	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260803	72.38	74.22	72.38	72.64	204466	72.4692	up	up	correct
WMG.US	Warner Music Group Corp	20260803	27.27	27.75	25.06	25.1	3580120	24.9155	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260803	13.08	13.28	12.86	13.11	67328	13.0445	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260803	2.43	2.62	2.43	2.62	31800	2.62	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20260803	2.822	2.925	2.8	2.91	1279100	2.91	up	up	correct
WORX.US	SCWorx Corp	20260803	0.635	0.635	0.4457	0.4501	2671	5.4012	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20260803	1.82	1.82	1.74	1.76	59400	1.76	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20260803	1.83	1.92	1.785	1.91	433900	1.91	up	up	correct
WRLD.US	World Acceptance Corporation	20260803	180.83	189.41	180.83	188.1	127300	188.1	up	up	correct
WSBC.US	WesBanco Inc	20260803	41.45	41.97	41.11	41.81	743500	41.81	up	up	correct
WSBF.US	Waterstone Financial Inc	20260803	20.77	21.13	20.75	20.77	70400	20.77
WSC.US	WillScot Mobile Mini Holdings Corp	20260803	24.48	25.89	24.29	25.72	1878100	25.6286	up	up	correct
WSFS.US	WSFS Financial Corporation	20260803	80.54	81.89	80.34	81.55	346900	81.3503	up	down	incorrect
WTBA.US	West Bancorporation Inc	20260803	28.5	28.8	28.23	28.25	67300	27.9933	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260803	0.045	0.045	0.03	0.045	165948	0.045
WTFC.US	Wintrust Financial Corporation	20260803	159.86	162.27	159.86	161.76	485700	161.2089	up	up	correct
WTW.US	Weight Watchers International Inc	20260803	336.33	344.34	336.33	341.63	782600	341.63	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260803	5.55	5.77	5.36	5.74	3417800	5.74	up	up	correct
WVFC.US	WVS Financial Corp	20260803	19.585	19.585	19.526	19.526	319	19.4167	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20260803	2.55	2.65	2.5	2.54	3200	2.54	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260803	2.8	2.898	2.8	2.898	2100	2.898	up	up	correct
WW.US	WW International Inc	20260803	14.24	16.4	14.24	16.08	162600	16.08	up	up	correct
WWD.US	Woodward Inc	20260803	359.25	367.565	359.25	363.57	809360	363.2468	up	up	correct
WYNN.US	Wynn Resorts Limited	20260803	100	100.58	97.19	98.36	1455100	98.1198	down	down	correct
XAIR.US	Beyond Air Inc	20260803	5.94	7.735	5.9083	6.33	433931	6.33	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260803	2.712	2.79	2.4811	2.66	128921	2.66	down	down	correct
XBIT.US	XBiotech Inc	20260803	2.22	2.25	2.22	2.235	12825	2.235	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260803	30.17	30.17	30.17	30.17	0	30.17
XCUR.US	Exicure Inc	20260803	1.52	1.64	1.5	1.58	52100	1.58	up	down	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20260803	23.06	23.06	23.06	23.06	0	23.06
XEL.US	Xcel Energy Inc	20260803	78.06	78.75	76.92	77.69	5178100	77.69	down	down	correct
XELA.US	Exela Technologies Inc	20260803	0.006	0.006	0.006	0.006	0	0.006
XELB.US	Xcel Brands Inc	20260803	1.2	1.29	1.04	1.22	79200	1.22	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20260803	63.21	63.325	61.16	62.26	540700	62.26	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260803	8.14	8.17	7.87	8.13	1947100	8.13	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260803	4.01	4.1	3.965	4.09	364100	4.09	up	up	correct
XGN.US	Exagen Inc	20260803	4.54	4.776	4.54	4.68	212100	4.68	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260803	10.68	10.68	10.68	10.68	0	10.68
XLO.US	Xilio Therapeutics Inc. Common Stock	20260803	9.16	9.375	9	9.05	18800	9.05	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260803	86	89.385	85.325	87.01	875600	87.01	up	up	correct
XNCR.US	Xencor Inc	20260803	20.07	20.24	19.09	19.4	714422	19.4	down	down	correct
XNET.US	Xunlei Limited	20260803	5.35	5.535	5.35	5.39	216100	5.39	up	up	correct
XONE.US	The ExOne Company	20260803	49.23	49.23	49.22	49.23	84800	49.23
XOS.US	Xos Inc	20260803	2.13	2.22	2.082	2.17	60600	2.17	up	up	correct
XOSWW.US	Xos Equity Warrants	20260803	0.0021	0.003	0.0021	0.003	10224	0.003	up	up	correct
XP.US	XP Inc	20260803	17.14	17.23	16.918	17.03	2870700	17.03	down	down	correct
XPEL.US	XPEL Inc	20260803	44.64	45.47	43.67	44.9	206600	44.9	up	up	correct
XPER.US	Xperi Holding Corporation	20260803	7.81	7.93	7.71	7.81	321500	7.81
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260803	5.44	5.44	5.44	5.44	0	5.44
XRAY.US	DENTSPLY SIRONA Inc	20260803	13.74	14.17	13.65	14.13	7152400	14.13	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260803	2.07	2.14	2.02	2.13	4534	2.13	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260803	2.98	3.28	2.9	3.13	5354200	3.13	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20260803	9.2	9.2	9.2	9.2	0	9.1536
XSICX.US	Voya Senior Income Fund Class	20260803	9.17	9.17	9.17	9.17	0	9.1276
XSIIX.US	ING Senior Incm Fd	20260803	9.15	9.15	9.15	9.15	0	9.1019
XSIWX.US	ING Senior Incm Fd	20260803	9.2	9.2	9.2	9.2	0	9.1516
XSLCX.US	Invesco Senior Loan Fund Class	20260803	5.44	5.44	5.44	5.44	0	5.44
XTLB.US	XTL Biopharmaceuticals Ltd	20260803	2.83	2.88	2.76	2.8608	4373	2.8608	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20260803	4.06	4.22	4.04	4.2	5100	4.2	up	down	incorrect
YI.US	111 Inc	20260803	3.66	3.86	3.62	3.62	1400	3.62	down	down	correct
YJ.US	Yunji Inc	20260803	1.26	1.26	1.2	1.214	19200	1.214	down	down	correct
YORW.US	The York Water Company	20260803	31	31.46	30.75	30.81	116354	30.81	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20260803	1.955	2.15	1.95	2.05	4000	2.05	up	down	incorrect
YTRA.US	Yatra Online Inc	20260803	0.85	0.93	0.84	0.884	18500	0.884	up	up	correct
Z.US	Zillow Group Inc	20260803	34.615	35.53	34.22	35.12	3336100	35.12	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20260803	296.81	300.99	289.19	291.64	1301100	291.64	down	down	correct
ZCMD.US	Zhongchao Inc	20260803	1.1	1.16	1.055	1.13	1128900	1.13	up	up	correct
ZD.US	Ziff Davis Inc.	20260803	53.72	54.98	52.94	54.01	573600	54.01	up	down	incorrect
ZG.US	Zillow Group Inc	20260803	35.12	36.17	34.83	35.8	1183200	35.8	up	up	correct
ZION.US	Zions Bancorporation National Association	20260803	69.97	70.99	69.94	70.84	2231200	70.3672	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260803	18.35	18.35	18.26	18.28	6721	17.9934	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260803	4.8536	4.97	4.0001	4.0001	575	4.0001	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20260803	10.1	10.1	10.1	10.1	58950	10.1
ZKIN.US	ZK International Group Co. Ltd	20260803	1.2	1.225	1.16	1.2	3000	1.2
ZLAB.US	Zai Lab Limited	20260803	18.3	18.44	18.15	18.18	324300	18.18	down	down	correct
ZM.US	Zoom Video Communications Inc	20260803	97.53	99.99	97.15	98.25	3355000	98.25	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260803	4.79	4.89	4.619	4.65	820500	4.65	down	down	correct
ZS.US	Zscaler Inc	20260803	153.74	155.88	151.21	154.46	2657200	154.46	up	up	correct
ZUMZ.US	Zumiez Inc	20260803	19.99	20.6	19.97	20.47	180000	20.47	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20260803	12.13	15.19	12.13	15.19	150424	15.19	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20260803	10	10	10	10	30000	10