CollectAI

close-nasdaq_stocks

2026/08/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260804	6.61	6.61	6.61	6.61	0	6.61
AACG.US	ATA Creativity Global	20260804	0.87	0.92	0.86	0.88	3300	0.88	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260804	9.99	9.99	9.99	9.99	27	9.99
AACIU.US	Armada Acquisition Corp. I Unit	20260804	10.14	10.14	10.14	10.14	0	10.14
AAIDX.US	AAIDX	20260804	20.02	20.02	20.02	20.02	0	19.8667
AAL.US	American Airlines Group Inc	20260804	16.59	16.78	16.24	16.56	61124400	16.56	down	up	incorrect
AAME.US	Atlantic American Corporation	20260804	1.57	1.63	1.51	1.54	34300	1.54	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260804	128.575	136.27	123.5	131.63	21013700	131.63	up	up	correct
AAON.US	AAON Inc	20260804	97.28	97.28	91.36	95.55	941000	95.55	down	up	incorrect
AAPL.US	Apple Inc	20260804	302.73	310.42	301.32	309.38	68001000	309.1134	up	up	correct
AATC.US	Image Sensing Systems Inc	20260804	5.52	5.55	5.52	5.55	700	5.4055	up	down	incorrect
ABCB.US	Ameris Bancorp	20260804	88.33	90.07	88.02	89.47	443200	89.47	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260804	5.97	6.14	5.87	6.09	3968400	6.09	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20260804	6.5	6.9	6.48	6.82	1218200	6.82	up	up	correct
ABNB.US	Airbnb Inc	20260804	149.75	151.19	148.65	149.92	3580600	149.92	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260804	2.18	2.27	2.18	2.24	283400	2.24	up	up	correct
ABR.US	PF	20260804	22.27	22.49	22.26	22.4	7656	22.4	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260804	8.2	8.585	8.198	8.48	1983200	8.48	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260804	4.38	4.5	4.38	4.42	958756	4.42	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260804	1.04	1.108	1.008	1.07	153400	1.07	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260804	25.66	27.23	25.55	27.15	2440400	27.15	up	up	correct
ACB.US	Aurora Cannabis Inc	20260804	2.82	2.86	2.755	2.81	1603900	2.81	down	down	correct
ACET.US	Adicet Bio Inc	20260804	9.35	9.47	9.19	9.21	95400	9.21	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20260804	100.09	100.21	98.94	99.52	1949000	99.52	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260804	16.36	16.4	16.32	16.37	32300	16.37	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260804	19.45	19.5	19.45	19.49	37300	19.49	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20260804	30.83	31.75	30.34	31.67	1908200	31.67	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260804	6.6	6.6	6.29	6.47	1243900	6.47	down	down	correct
ACIU.US	AC Immune SA	20260804	2.25	2.29	2.225	2.27	106019	2.27	up	up	correct
ACIW.US	ACI Worldwide Inc	20260804	56.84	57.53	55.73	57.2	2120200	57.2	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260804	136.64	140.52	135.24	139.7	401800	139.7	up	up	correct
ACMR.US	ACM Research Inc	20260804	83.47	84.33	80.25	82.51	719200	82.51	down	down	correct
ACNB.US	ACNB Corporation	20260804	64.45	65.72	64.025	65.43	50962	65.0072	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260804	5.63	6.045	5.59	5.98	2576986	5.98	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260804	47.73	48.24	47.43	47.89	480800	47.6588	up	up	correct
ACTG.US	Acacia Research Corporation	20260804	4.62	4.73	4.57	4.61	212612	4.61	down	down	correct
ACVA.US	ACV Auctions Inc	20260804	7.67	8.02	7.67	8	2195700	8	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260804	1.45	1.48	1.385	1.43	107704	1.43	down	down	correct
ADAG.US	Adagene Inc	20260804	3.67	3.71	3.56	3.64	113200	3.64	down	up	incorrect
ADBE.US	Adobe Inc	20260804	248.67	258.54	245.46	257.49	4203000	257.49	up	up	correct
ADC.US	PA	20260804	17.1	17.135	17.1	17.115	10358	17.0254	up	up	correct
ADI.US	Analog Devices Inc	20260804	372.39	382.48	368.91	380.29	5082700	379.1349	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260804	3.64	3.94	3.54	3.8	122100	3.8	up	up	correct
ADMA.US	ADMA Biologics Inc	20260804	8.69	9.02	8.66	8.91	2820400	8.91	up	up	correct
ADP.US	Automatic Data Processing Inc	20260804	264.41	270.8	263.36	270.62	2586300	270.62	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260804	23.6	24.62	23.03	24.55	3291487	24.55	up	up	correct
ADSK.US	Autodesk Inc	20260804	231.19	237.72	229.7	237.21	2114000	237.21	up	up	correct
ADTN.US	ADTRAN Inc	20260804	8.99	9.2	8.62	8.76	5014100	8.76	down	down	correct
ADTX.US	Aditxt Inc	20260804	0.0028	0.003	0.0027	0.0028	7418108	0.0028
ADUS.US	Addus HomeCare Corporation	20260804	109.77	116.03	107.54	113.66	388900	113.66	up	up	correct
ADV.US	Advantage Solutions Inc	20260804	39.73	41.75	39.63	41.72	55600	41.72	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20260804	5.75	6.16	5.69	5.69	2600	5.69	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260804	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260804	0.427	0.445	0.4122	0.4425	25165	7.08	up	up	correct
AEHR.US	Aehr Test Systems	20260804	96.81	111	94.2	109.89	3498700	109.89	up	up	correct
AEI.US	Alset EHome International Inc	20260804	1.07	1.28	1.07	1.0901	24051	1.0901	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260804	337.27	344.47	323.5	341.39	1729400	341.2706	up	up	correct
AEMD.US	Aethlon Medical Inc	20260804	3.58	3.7499	3.1	3.52	163434	3.52	down	down	correct
AEP.US	American Electric Power Company Inc	20260804	128.04	128.83	126.27	128.35	3964300	127.3802	up	up	correct
AEYE.US	AudioEye Inc	20260804	5.96	6.12	5.87	6.06	41900	6.06	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260804	23	23	23	23	0	23
AFCG.US	AFC Gamma Inc	20260804	2.75	2.91	2.73	2.89	95369	2.89	up	up	correct
AFIB.US	Acutus Medical Inc	20260804	0.0001	0.0001	0.0001	0.0001	1200	0.0001
AFRM.US	Affirm Holdings Inc	20260804	76.52	79.75	76.52	78.12	3066200	78.12	up	down	incorrect
AFYA.US	Afya Limited	20260804	13.98	14.13	13.78	13.94	64500	13.94	down	down	correct
AGEN.US	Agenus Inc	20260804	7.85	8.38	7.75	8.3	2017300	8.3	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260804	31.04	31.76	30.23	31.6	1072500	31.6	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260804	0.839	0.928	0.839	0.917	31000	0.917	up	down	incorrect
AGNC.US	AGNC Investment Corp	20260804	10.7	10.77	10.6	10.64	26254200	10.5229	down	down	correct
AGNCM.US	AGNC Investment Corp	20260804	25.07	25.16	25.05	25.08	11900	25.08	up	up	correct
AGNCN.US	AGNC Investment Corp	20260804	25.83	25.9	25.79	25.86	21700	25.86	up	up	correct
AGNCO.US	AGNC Investment Corp	20260804	25.56	25.6	25.53	25.54	27400	25.54	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260804	25.17	25.2	25.115	25.2	24547	25.2	up	up	correct
AGYS.US	Agilysys Inc	20260804	108.28	112.99	108.28	111.27	217900	111.27	up	up	correct
AHCO.US	AdaptHealth Corp	20260804	6.675	7.03	6.14	6.71	19045300	6.71	up	up	correct
AIHS.US	Senmiao Technology Limited	20260804	1.33	1.44	1.33	1.38	15200	1.38	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260804	32	32.5	31.13	32.09	959512	32.09	up	down	incorrect
AIRG.US	Airgain Inc	20260804	5.74	5.873	5.72	5.75	65700	5.75	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260804	4.93	5.05	4.9	4.96	439400	4.96	up	up	correct
AIRT.US	Air T Inc	20260804	30.25	30.95	29.62	29.62	1522	29.62	down	down	correct
AIRTP.US	Air T Inc	20260804	19.1	19.1	19.07	19.1	7700	18.5955
AKAM.US	Akamai Technologies Inc	20260804	118.78	123.61	118.2	123.35	4284400	123.35	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260804	1.31	1.35	1.31	1.32	2695500	1.32	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260804	22.48	23.32	22.24	22.84	299200	22.84	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260804	7.39	7.87	7.37	7.79	8700	7.79	up	up	correct
ALCO.US	Alico Inc	20260804	38.1	38.35	38.05	38.17	23436	38.17	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260804	1.52	1.6	1.5	1.55	975500	1.55	up	up	correct
ALEC.US	Alector Inc	20260804	1.51	1.61	1.51	1.54	407157	1.54	up	down	incorrect
ALF.US	Alfi Inc	20260804	10.81	10.81	10.81	10.81	200	10.81
ALGM.US	Allegro MicroSystems Inc	20260804	44	44.49	42.19	42.85	2726400	42.85	down	down	correct
ALGN.US	Align Technology Inc	20260804	172.1	174.33	170.5	173.27	1116100	173.27	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260804	4.68	4.81	4.61	4.75	81400	4.75	up	down	incorrect
ALGT.US	Allegiant Travel Company	20260804	106.64	108.23	104.58	105.09	444600	105.09	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260804	14.36	14.475	13.465	13.52	12517700	13.52	down	down	correct
ALKS.US	Alkermes plc	20260804	49.73	50.36	49	49.67	1430800	49.67	down	up	incorrect
ALKT.US	Alkami Technology Inc	20260804	18.63	18.99	18.6	18.91	700900	18.91	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260804	1.87	1.91	1.82	1.9	4997390	1.9	up	up	correct
ALLT.US	Allot Ltd	20260804	7.93	8.24	7.93	8.19	275272	8.19	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20260804	220.33	222.59	215.07	219	3107600	219	down	down	correct
ALOT.US	AstroNova Inc	20260804	28.88	28.96	28.86	28.86	105600	28.86	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20260804	55.09	56.105	54.89	55.87	386900	55.87	up	up	correct
ALRS.US	Alerus Financial Corporation	20260804	34.1	34.4	31.3	34.12	192967	34.12	up	up	correct
ALT.US	Altimmune Inc	20260804	3.01	3.08	2.95	3.07	8163000	3.07	up	up	correct
ALTO.US	Alto Ingredients Inc	20260804	4.98	5.32	4.94	5.29	2026900	5.29	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260804	1.93	2.01	1.93	1.97	472946	1.97	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260804	1.38	1.45	1.34	1.45	149500	1.45	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20260804	49.6	50.23	49.3	49.81	186400	49.81	up	down	incorrect
AMAT.US	Applied Materials Inc	20260804	544.65	549.67	535.55	546.62	7971700	546.0361	up	up	correct
AMBA.US	Ambarella Inc	20260804	82.38	84.5	81.08	82.23	1744600	82.23	down	down	correct
AMCX.US	AMC Networks Inc	20260804	11	11.6	10.97	11.4	1144300	11.4	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260804	504	530.13	502.2	518.58	48463600	518.58	up	up	correct
AMGN.US	Amgen Inc	20260804	380.76	390.92	376.02	390.02	3622700	387.754	up	up	correct
AMKR.US	Amkor Technology Inc	20260804	53.32	56.42	53.01	55.87	5772400	55.768	up	up	correct
AMPG.US	AmpliTech Group Inc	20260804	5.15	5.58	4.964	5.53	1962400	5.53	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260804	20.11	20.38	19.86	19.9	481648	19.9	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260804	9.47	9.945	9.45	9.88	1861800	9.88	up	up	correct
AMRN.US	Amarin Corporation plc	20260804	14.12	14.5	13.9	14.4	76833	14.4	up	up	correct
AMSC.US	American Superconductor Corporation	20260804	32.1	33.82	31.54	33.45	859700	33.45	up	up	correct
AMSF.US	AMERISAFE Inc	20260804	29.79	30.23	29.45	29.78	357000	29.78	down	down	correct
AMST.US	Amesite Inc	20260804	1.06	1.093	1.02	1.04	57300	1.04	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260804	29.67	30.13	29.54	29.67	477725	29.5785
AMTX.US	Aemetis Inc	20260804	1.55	1.635	1.55	1.62	843900	1.62	up	down	incorrect
AMZN.US	Amazon.com Inc	20260804	276.06	281.07	275.82	277.42	69748100	277.42	up	up	correct
ANAB.US	AnaptysBio Inc	20260804	55.14	55.48	53.41	55.13	417600	55.13	down	down	correct
ANDE.US	The Andersons Inc	20260804	76.81	77.35	72.69	74.48	583900	74.48	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260804	0.32	0.32	0.32	0.32	0	0.32
ANGI.US	Angi Inc	20260804	5.9	6.27	5.9	6.21	640900	6.21	up	up	correct
ANGO.US	AngioDynamics Inc	20260804	15.16	15.25	14.92	15.19	624100	15.19	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260804	20.57	20.75	18.98	19.61	238772	19.61	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260804	80.05	80.93	79.1	79.2	289500	79.2	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260804	3.42	3.55	3.38	3.41	194800	3.41	down	down	correct
ANNX.US	Annexon Inc	20260804	5.35	5.48	5.255	5.33	2561900	5.33	down	down	correct
ANY.US	Sphere 3D Corp	20260804	2.4	2.49	2.26	2.26	335300	2.26	down	up	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20260804	33.8	34.31	32.4	33.78	512900	33.78	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260804	12.89	13.0899	12.3305	12.59	34314	12.59	down	down	correct
APA.US	APA Corporation	20260804	35.91	36.11	35.29	35.8	6177600	35.8	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260804	10.5343	13.0529	10.0273	10.0273	999	10.0273	down	down	correct
APEI.US	American Public Education Inc	20260804	52.39	53.85	50.9112	53.42	291332	53.42	up	down	incorrect
API.US	Agora Inc	20260804	4.1	4.135	4.06	4.09	175975	4.09	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20260804	3.3725	3.3725	3.3725	3.3725	0	3.3725
APOG.US	Apogee Enterprises Inc	20260804	41.86	42.83	41.72	42.53	169900	42.53	up	down	incorrect
APP.US	AppLovin Corporation	20260804	418.33	426.9	405.33	419.7	7149600	419.7	up	down	incorrect
APPF.US	AppFolio Inc	20260804	189.07	199.78	189.07	199.53	631100	199.53	up	up	correct
APPN.US	Appian Corporation	20260804	27.225	28.48	27.16	28.45	805400	28.45	up	up	correct
APPS.US	Digital Turbine Inc	20260804	9.31	9.73	9.01	9.51	7678100	9.51	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260804	0.613	0.625	0.599	0.599	67900	0.599	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260804	3.95	4.18	3.95	4.09	8500	4.09	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260804	1.58	1.62	1.52	1.59	17303	1.59	up	up	correct
APYX.US	Apyx Medical Corporation	20260804	4.21	4.415	4.07	4.28	73100	4.28	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260804	0.92	0.92	0.89	0.91	15572	0.91	down	down	correct
AQMS.US	Aqua Metals Inc	20260804	2.52	2.621	2.5	2.5	36800	2.5	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260804	3.85	3.87	3.65	3.74	2691600	3.74	down	down	correct
ARAY.US	Accuray Incorporated	20260804	0.28	0.32	0.28	0.31	1750800	0.31	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260804	0.719	0.7492	0.719	0.7286	865700	0.7286	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260804	0.0276	0.031	0.0275	0.031	17113	0.031	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260804	2.93	2.98	2.875	2.89	7300	2.89	down	down	correct
ARCB.US	ArcBest Corporation	20260804	139.84	145.42	139.13	144.31	396703	144.182	up	up	correct
ARCC.US	Ares Capital Corporation	20260804	19.2	19.72	19.12	19.65	6829100	19.65	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260804	6.02	6.31	5.92	6.22	612000	6.22	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260804	0.0001	0.0001	0.0001	0.0001	0	0.0001
ARDX.US	Ardelyx Inc	20260804	5.02	5.03	4.82	5.01	3130100	5.01	down	down	correct
AREC.US	American Resources Corporation	20260804	2.03	2.085	1.985	2.03	3302400	1.999
ARGX.US	argenx SE	20260804	840.76	850.355	832.71	844.5	264380	844.5	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20260804	7.87	8.4	7.87	8.28	2550100	8.28	up	down	incorrect
ARKO.US	Arko Corp	20260804	7.58	7.64	7.43	7.49	644298	7.4422	down	down	correct
ARKR.US	Ark Restaurants Corp	20260804	5.75	5.75	5.61	5.61	1200	5.61	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260804	26.12	26.4	25.71	25.73	474300	25.1203	down	down	correct
AROW.US	Arrow Financial Corporation	20260804	40.42	41.09	40.165	40.79	71106	40.4757	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260804	19.64	22	18.9	21.98	641400	21.98	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260804	0.0294	0.0294	0.0201	0.0236	17972	0.0236	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260804	26.07	26.405	25.835	26.03	1939100	26.03	down	down	correct
ARRY.US	Array Technologies Inc	20260804	5.69	6.05	5.625	6.01	8904700	6.01	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260804	0.749	0.7701	0.7421	0.7651	13279	6.8859	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260804	34.08	34.09	33.46	33.98	40400	33.6761	down	down	correct
ARTW.US	Art's	20260804	2.13	2.32	2.13	2.22	22319	2.22	up	up	correct
ARVN.US	Arvinas Inc	20260804	8.33	9.65	8.33	9	3032800	9	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260804	87	89.67	86.325	89.59	2031100	89.59	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260804	20.68	20.68	20.68	20.68	0	20.68
ASLE.US	AerSale Corporation	20260804	6.53	6.62	6.4	6.51	275400	6.51	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260804	25.53	26.49	25.19	26.44	90800	26.44	up	up	correct
ASML.US	ASML Holding N.V	20260804	1700.04	1717.56	1686.01	1711.89	1526748	1711.89	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260804	47.86	48.95	47.78	48.71	679007	48.71	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260804	10.53	10.67	10.53	10.55	1000	10.55	up	down	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20260804	10.83	10.83	10.83	10.83	0	10.83
ASPS.US	Altisource Portfolio Solutions S.A	20260804	5.55	5.67	5.047	5.25	32493	5.25	down	down	correct
ASPU.US	Aspen Group Inc	20260804	0.3007	0.3075	0.2851	0.3018	11119	0.3018	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260804	4.63	4.63	4.3001	4.4	26225	4.4	down	down	correct
ASTC.US	Astrotech Corporation	20260804	7.04	7.42	6.93	7.24	44467	7.24	up	up	correct
ASTE.US	Astec Industries Inc	20260804	53.66	54.18	51.29	52.25	576200	52.0965	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260804	3.95	4.32	3.925	4.22	1560583	4.22	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260804	0.0045	0.01	0.0045	0.0074	68505	0.0074	up	up	correct
ASTS.US	AST SpaceMobile Inc	20260804	68.5	71.27	66.87	70.31	20484200	70.31	up	up	correct
ASUR.US	Asure Software Inc	20260804	8.76	9	8.41	8.81	174700	8.81	up	up	correct
ASYS.US	Amtech Systems Inc	20260804	16.53	17.49	16.37	17.44	374800	17.44	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260804	7.17	7.18	7.16	7.18	6320400	7.18	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260804	2.68	2.78	2.67	2.78	13600	2.78	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260804	9.96	10.39	9.96	10.35	4381900	10.35	up	up	correct
ATER.US	Aterian Inc	20260804	0.449	0.547	0.449	0.506	477300	0.506	up	up	correct
ATEX.US	Anterix Inc	20260804	98	107.31	98	106.35	258163	106.35	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260804	4.32	4.43	4.32	4.39	2300	4.39	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260804	108.96	113.37	108.63	110.32	189400	110.32	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260804	25.03	25.09	25.03	25.06	4400	25.06	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260804	24.5	24.5	24.45	24.5	2300	24.0175
ATLO.US	Ames National Corporation	20260804	30.94	31.5	30.75	31.13	43300	30.8927	up	down	incorrect
ATMH.US	All Things Mobile Analytic Inc	20260804	0.0567	0.0567	0.0567	0.0567	0	0.0567
ATNI.US	ATN International Inc	20260804	24.64	25.13	24.4	25.13	63600	25.13	up	up	correct
ATOM.US	Atomera Incorporated	20260804	5.63	5.89	5.57	5.65	1263500	5.65	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260804	2.18	2.34	2.18	2.31	54974	2.31	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260804	8.55	9.11	8.55	8.77	42300	8.77	up	up	correct
ATRC.US	AtriCure Inc	20260804	38.69	39.31	38.63	39	873600	39	up	up	correct
ATRO.US	Astronics Corporation	20260804	72.86	76.18	71.86	75.58	473800	75.58	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20260804	0.3191	0.52	0.3005	0.3005	7821	0.3005	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20260804	43	43.55	42.56	43.39	1152600	43.0117	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260804	26.24	26.54	25.79	26.18	1900	26.18	down	down	correct
AUDC.US	AudioCodes Ltd	20260804	9.67	10.86	9.67	10.04	334500	9.8353	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260804	0.717	0.8	0.698	0.787	141600	0.787	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20260804	14.81	15.005	14.6	14.93	981000	14.93	up	up	correct
AUR.US	Aurora Innovation Inc	20260804	6.88	7.24	6.69	7.23	32244700	7.23	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260804	7.07	7.23	7.04	7.15	277521	7.15	up	up	correct
AUROW.US	Aurora Innovation Inc	20260804	0.1901	0.25	0.1901	0.237	65135	0.237	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260804	1.82	2.02	1.8	1.95	4209870	1.95	up	up	correct
AUUD.US	Auddia Inc	20260804	1.02	1.09	1.02	1.05	102600	1.05	up	down	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20260804	9.55	9.59	9.305	9.36	1814300	9.36	down	up	incorrect
AVAV.US	AeroVironment Inc	20260804	160.36	170.3	160.08	169.02	1845300	169.02	up	up	correct
AVGO.US	Broadcom Inc	20260804	402.97	422.07	400.68	418.16	29564200	418.16	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260804	4.61	4.72	4.549	4.7	406400	4.7	up	up	correct
AVNW.US	Aviat Networks Inc	20260804	20.72	21.9	20.72	21.42	138100	21.42	up	up	correct
AVO.US	Mission Produce Inc	20260804	12.76	12.82	12.555	12.75	572438	12.75	down	down	correct
AVPT.US	Avepoint Inc	20260804	13.08	13.67	13.08	13.5	2008600	13.5	up	up	correct
AVT.US	Avnet Inc	20260804	91.24	93.72	90.27	92.53	1718200	92.53	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260804	18.37	18.69	17.64	18.53	1157500	18.53	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260804	2.94	3.3	2.935	3.15	1977600	3.15	up	up	correct
AWRE.US	Aware Inc	20260804	1.26	1.31	1.22	1.28	36500	1.28	up	up	correct
AXGN.US	AxoGen Inc	20260804	45.89	46.75	45.01	45.96	1125200	45.96	up	down	incorrect
AXON.US	Axon Enterprise Inc	20260804	583.61	608.19	580.26	607.2	930200	607.2	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260804	212.81	214.89	210.13	212.17	473500	212.17	down	down	correct
AXTI.US	AXT Inc	20260804	64.8	68.75	60.03	65.27	23589300	65.27	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260804	2.26	2.3	2.2	2.21	22200	2.21	down	down	correct
AZN.US	AstraZeneca PLC	20260804	157.95	158.56	155.32	155.62	8095300	154.5959	down	down	correct
BAC.US	PQ	20260804	16.5	16.54	16.4338	16.5	178077	16.5
BAND.US	Bandwidth Inc	20260804	44.08	46.47	42.28	46.2	964365	46.2	up	up	correct
BANF.US	BancFirst Corporation	20260804	114.3	115.31	113.65	114.59	172400	114.59	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260804	28	28	27.45	27.45	600	27.45	down	up	incorrect
BANR.US	Banner Corporation	20260804	70.9	72.54	70.61	71.81	463800	71.81	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20260804	20.59	20.59	20.43	20.54	70900	20.3912	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260804	0.584	0.589	0.55	0.559	92500	0.559	down	down	correct
BATRA.US	The Liberty Braves Group	20260804	54.33	54.96	54.33	54.8	83700	54.8	up	up	correct
BATRK.US	The Liberty Braves Group	20260804	50.83	51.49	50.79	51.2	480000	51.2	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260804	5.48	5.74	5.44	5.56	3497100	5.56	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260804	9.89	9.925	9.75	9.87	120400	9.87	down	up	incorrect
BBGI.US	Beasley Broadcast Group Inc	20260804	22.02	26.04	22.02	26.04	292100	26.04	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20260804	0.0051	0.0051	0.0051	0.0051	1696	0.0051
BBIO.US	BridgeBio Pharma Inc	20260804	80.8	82.32	80.035	82.07	1703000	82.07	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260804	0.924	1.06	0.91	0.945	98700	0.945	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20260804	39.37	40.24	39.33	40.08	333747	39.9835	up	up	correct
BCAB.US	BioAtla Inc	20260804	3.39	3.4867	3.27	3.35	58437	3.35	down	down	correct
BCBP.US	BCB Bancorp Inc	20260804	9.74	9.76	9.06	9.16	355384	9.16	down	down	correct
BCDA.US	BioCardia Inc	20260804	0.89	0.95	0.86	0.91	782000	0.91	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260804	0.75	0.78	0.75	0.77	26300	0.77	up	up	correct
BCML.US	BayCom Corp	20260804	30.44	31.07	30.2	30.96	47800	30.96	up	up	correct
BCOR.US	Blucora Inc	20260804	21.56	22.038	21.55	22.038	600	22.038	up	down	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20260804	17.75	17.75	17.75	17.75	13198	17.75
BCPC.US	Balchem Corporation	20260804	172.26	178.62	169.84	174.78	269658	174.78	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260804	8.82	9.04	8.76	9.02	2920900	9.02	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260804	3.41	3.58	3.28	3.37	144600	3.37	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260804	3.9	3.97	3.875	3.94	179700	3.94	up	up	correct
BDSX.US	Biodesix Inc	20260804	22	23.39	22	22.755	57300	22.755	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260804	1.8	1.82	1.735	1.78	917200	1.78	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260804	26.73	28.42	26.42	28.35	2150800	28.35	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260804	0.5	0.51	0.486	0.497	488900	0.497	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260804	0.0215	0.0215	0.0215	0.0215	426	0.0215
BEEM.US	Beam Global	20260804	1.09	1.17	1.09	1.15	642400	1.15	up	up	correct
BELFA.US	Bel Fuse Inc	20260804	225.34	244.88	225.34	242.47	219000	242.47	up	up	correct
BELFB.US	Bel Fuse Inc	20260804	286	303.98	281.55	300.64	443000	300.64	up	up	correct
BFC.US	Bank First Corporation	20260804	155.29	156.82	153.73	156.08	63500	156.08	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20260804	1.19	1.26	1.18	1.22	516300	1.22	up	down	incorrect
BFST.US	Business First Bancshares Inc	20260804	31.97	32.33	31.8	32.07	240985	31.921	up	up	correct
BHF.US	Brighthouse Financial Inc	20260804	61.84	62.755	61.84	62.69	503000	62.69	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260804	15.79	15.87	15.47	15.85	54992	15.4571	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260804	10.015	10.03	9.97	10	42000	10	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260804	11.38	11.42	11.31	11.4	76600	11.4	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260804	14.26	14.307	14.23	14.3	97100	14.3	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260804	13.94	13.94	13.85	13.91	36000	13.91	down	down	correct
BIDU.US	Baidu Inc	20260804	111.79	113.38	111.55	112.58	2024400	112.58	up	up	correct
BIIB.US	Biogen Inc	20260804	200.96	209.74	199.93	208.45	1205400	208.45	up	up	correct
BILI.US	Bilibili Inc	20260804	18.82	19.04	18.73	18.99	2322000	18.99	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260804	0.36	0.386	0.343	0.378	47000	0.378	up	down	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20260804	2.28	2.36	2.25	2.27	438000	1.9851	down	down	correct
BIVI.US	BioVie Inc	20260804	1.63	1.9	1.535	1.83	397681	1.83	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260804	0.909	1.04	0.909	1	23369700	1	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260804	67.81	68.45	66.37	67.38	569200	67.38	down	down	correct
BKNG.US	Booking Holdings Inc	20260804	192.83	195.15	190.37	194.27	9369624	194.27	up	up	correct
BKR.US	Baker Hughes Company	20260804	60.44	61.85	60.18	61.73	7363400	61.5037	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260804	18.6	18.93	18.5	18.93	5995	18.93	up	up	correct
BKYI.US	BIO	20260804	3.8	4.11	3.67	4.04	46300	4.04	up	down	incorrect
BL.US	BlackLine Inc	20260804	32.73	33.22	32.21	33.12	1373500	33.12	up	down	incorrect
BLBD.US	Blue Bird Corporation	20260804	75.48	77.94	74.718	77.83	509300	77.83	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260804	2.79	2.86	2.73	2.74	3695100	2.74	down	down	correct
BLFS.US	BioLife Solutions Inc	20260804	32.03	32.55	31.46	32.52	598000	32.52	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260804	1.17	1.22	1.17	1.18	22032	1.18	up	up	correct
BLKB.US	Blackbaud Inc	20260804	42.63	45.65	42.63	45.5	594400	45.5	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260804	9.01	9.13	8.78	8.92	1953500	8.92	down	down	correct
BLNK.US	Blink Charging Co	20260804	0.55	0.5751	0.55	0.5606	956157	0.5606	up	down	incorrect
BLRX.US	BioLineRx Ltd	20260804	2.81	2.82	2.71	2.76	4000	2.76	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260804	20.16	23.99	19.65	19.79	11823000	19.79	down	down	correct
BMBL.US	Bumble Inc	20260804	3.08	3.21	3.07	3.2	2632815	3.2	up	up	correct
BMEA.US	Biomea Fusion Inc	20260804	1.21	1.26	1.21	1.23	622600	1.23	up	up	correct
BMRA.US	Biomerica Inc	20260804	1.53	1.55	1.45	1.53	14600	1.53
BMRC.US	Bank of Marin Bancorp	20260804	29.46	29.7299	29.235	29.5	160310	29.2469	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260804	59.89	60.83	59.33	60.72	1239100	60.72	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20260804	1.13	1.15	1.11	1.12	111400	1.12	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260804	8.88	9.105	8.88	8.97	2900	8.97	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20260804	12.29	12.83	12.17	12.52	64800	12.52	up	down	incorrect
BNTX.US	BioNTech SE	20260804	88.98	93.75	88.2	91.35	2000000	91.35	up	up	correct
BOKF.US	BOK Financial Corporation	20260804	143.65	145.56	143.08	144.69	198900	144.0614	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260804	4.1	4.1	3.91	3.95	2310	3.95	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260804	1.128	1.135	1.09	1.1	12300	1.1	down	down	correct
BOOM.US	DMC Global Inc	20260804	7	7.58	7	7.31	281300	7.31	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260804	4.54	4.7	4.5	4.59	66900	4.59	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260804	27.06	27.35	26.62	27.1	33800	27.0002	up	up	correct
BOXL.US	Boxlight Corporation	20260804	3.14	3.45	3.14	3.35	23893	3.35	up	up	correct
BPOP.US	Popular Inc	20260804	173.63	176.79	172.69	175.79	385600	175.79	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260804	25.165	25.165	25.165	25.165	191	25.0374
BPRN.US	The Bank of Princeton	20260804	42.48	42.76	41.71	42.245	40200	41.895	down	down	correct
BPTH.US	Bio	20260804	0.04	0.05	0.04	0.04	8700	0.04
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260804	15.71	16	15.71	15.94	20900	15.5734	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260804	13.67	13.948	13.67	13.94	30800	13.5848	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20260804	15.315	15.4	15.2501	15.35	35457	14.9542	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260804	15.86	16.09	15.86	16.08	11000	15.6831	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260804	1.64	1.72	1.6	1.68	23227	1.68	up	up	correct
BRID.US	Bridgford Foods Corporation	20260804	6.57	6.57	6.2	6.2	7600	6.2	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20260804	25.64	25.75	25.64	25.75	1500	25.75	up	up	correct
BRKR.US	Bruker Corporation	20260804	54.07	56.37	50.12	50.3	8880700	50.3	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260804	1.09	1.105	1.05	1.05	35300	1.05	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260804	0.1979	0.2255	0.1979	0.21	235300	0.21	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260804	25.54	26.47	25.43	26.41	1323300	26.41	up	up	correct
BSBK.US	Bogota Financial Corp	20260804	9.08	9.55	8.99	9	16325	9	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20260804	19.43	20.075	19.28	19.94	39705	19.7368	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260804	0.001	0.001	0.001	0.001	57700	0.001
BSRR.US	Sierra Bancorp	20260804	40.45	40.92	39.67	40.49	69500	40.49	up	up	correct
BSVN.US	Bank7 Corp	20260804	50.25	51.63	50	51.01	47100	51.01	up	up	correct
BSY.US	Bentley Systems Incorporated	20260804	35.4	36.19	35.36	36.08	3477500	36.08	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20260804	0.86	0.89	0.86	0.861	457400	0.861	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260804	1.1818	1.29	1.18	1.23	239031	1.23	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260804	0.0598	0.0598	0.0598	0.0598	806	0.0598
BTBT.US	Bit Digital Inc	20260804	1.375	1.42	1.35	1.41	25343200	1.41	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260804	1.05	1.09	1.03	1.07	1045500	1.07	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20260804	0.1027	0.1198	0.0955	0.1053	5948	0.1053	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260804	8.43	8.61	8.4	8.6	542200	8.5497	up	up	correct
BUSE.US	First Busey Corporation	20260804	31.2	31.7	31.05	31.58	744600	31.58	up	up	correct
BVS.US	Bioventus Inc	20260804	13.29	13.59	13	13.42	947000	13.42	up	up	correct
BWAY.US	BrainsWay Ltd	20260804	15.84	16.15	15.37	15.8	140900	15.8	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260804	20.78	21.195	20.556	20.96	242100	20.96	up	down	incorrect
BWEN.US	Broadwind Inc	20260804	4.24	5.48	4.21	4.99	2463596	4.99	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260804	67.25	68.2	67.16	67.4	69642	67.1985	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260804	27.74	28.1217	27.52	27.74	114030	27.74
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260804	17.15	17.49	17	17.11	101400	16.7509	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20260804	10.53	10.99	10.43	10.78	10300	10.78	up	up	correct
BYND.US	Beyond Meat Inc	20260804	0.63	0.6448	0.62	0.6337	980702	19.011	up	up	correct
BYRN.US	Byrna Technologies Inc	20260804	4.94	5.17	4.71	4.74	701100	4.74	down	down	correct
BYSI.US	BeyondSpring Inc	20260804	1.15	1.15	0.99	0.99	110200	0.99	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260804	16.27	16.62	16.15	16.45	1814100	16.45	up	down	incorrect
BZUN.US	Baozun Inc	20260804	3.01	3.065	2.97	3.02	199000	3.02	up	up	correct
CAAS.US	China Automotive Systems Inc	20260804	4.38	4.5	4.34	4.35	11800	4.35	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20260804	2.7	2.815	2.7	2.77	2710100	2.77	up	up	correct
CAC.US	Camden National Corporation	20260804	59.39	60	58.93	59.77	103800	59.77	up	up	correct
CACC.US	Credit Acceptance Corporation	20260804	568.47	588.81	561.8	587.85	121400	587.85	up	up	correct
CADCX.US	CADCX	20260804	23.54	23.54	23.54	23.54	0	23.54
CADEX.US	CADEX	20260804	23.62	23.62	23.62	23.62	0	23.62
CADFX.US	CION Ares Diversified Credit Fund W	20260804	23.87	23.87	23.87	23.87	0	23.87
CADL.US	Candel Therapeutics Inc. Common Stock	20260804	10.15	10.52	10.09	10.51	1072773	10.51	up	up	correct
CADSX.US	CADSX	20260804	23.74	23.74	23.74	23.74	0	23.74
CADUX.US	CADUX	20260804	23.83	23.83	23.83	23.83	0	23.83
CADWX.US	CADWX	20260804	23.68	23.68	23.68	23.68	0	23.68
CAKE.US	The Cheesecake Factory Incorporated	20260804	104.89	106.44	103.75	105.83	2093600	105.5445	up	up	correct
CALA.US	Calithera Biosciences Inc	20260804	0.0003	0.0003	0.0003	0.0003	0	0.0003
CALM.US	Cal	20260804	86.14	86.88	84	84.77	1021600	84.77	down	down	correct
CAMP.US	CalAmp Corp	20260804	4.28	4.36	4.06	4.16	210500	4.16	down	down	correct
CAMT.US	Camtek Ltd	20260804	143.87	152	141.79	151.62	847700	151.62	up	up	correct
CAN.US	Canaan Inc	20260804	0.19	0.2	0.181	0.199	16125100	0.199	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260804	4.13	4.42	4.09	4.17	4218700	4.17	up	up	correct
CAR.US	Avis Budget Group Inc	20260804	139.75	141.79	133.56	141.13	641100	141.13	up	up	correct
CARE.US	Carter Bankshares Inc	20260804	35.41	36.06	35.13	35.72	435500	35.6118	up	up	correct
CARG.US	CarGurus Inc	20260804	36.34	37.99	36.34	37.02	782900	37.02	up	up	correct
CARV.US	Carver Bancorp Inc	20260804	1.75	1.75	1.74	1.74	2211	1.74	down	down	correct
CASH.US	Meta Financial Group Inc	20260804	90.41	91.35	89.31	89.5	149200	89.5	down	down	correct
CASS.US	Cass Information Systems Inc	20260804	56.41	57.25	56.08	57.05	103400	57.05	up	up	correct
CASY.US	Casey's General Stores Inc	20260804	859.66	868.59	850.21	850.66	376400	850.66	down	down	correct
CATY.US	Cathay General Bancorp	20260804	63.9	64.89	63.67	64.35	402000	63.9564	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260804	22.15	22.4	21.98	22.17	179200	22.05	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260804	0.49	0.5	0.49	0.5	131300	0.5	up	up	correct
CBFV.US	CB Financial Services Inc	20260804	37.115	37.39	36.96	36.96	7544	36.6833	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260804	15.13	16.5	14.88	16.38	258800	16.38	up	up	correct
CBNK.US	Capital Bancorp Inc	20260804	37.69	38.38	37.28	37.94	74700	37.7994	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20260804	293.36	297.04	288	288.42	950200	287.6299	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260804	57.18	58.32	56.2	57.12	844800	57.12	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260804	59.61	60.48	59.37	59.93	983700	59.93	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260804	11.23	11.6	11.2	11.59	258900	11.5572	up	down	incorrect
CCB.US	Coastal Financial Corporation	20260804	42.84	44.86	42.8301	44.05	523328	44.05	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260804	52.36	53.1	52.025	52.69	74136	52.69	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260804	3.57	3.639	3.47	3.61	2519600	3.61	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260804	25.55	25.92	25.55	25.74	68300	25.55	up	up	correct
CCEL.US	Cryo	20260804	3.51	3.725	3.51	3.56	10867	3.56	up	up	correct
CCEP.US	Coca	20260804	104.96	106.68	102.59	106.13	3583400	106.13	up	up	correct
CCLFX.US	CCLFX	20260804	10.3	10.3	10.3	10.3	0	10.3
CCNE.US	CNB Financial Corporation	20260804	35.49	36.06	35.27	35.72	160600	35.5193	up	up	correct
CCNEP.US	CNB Financial Corporation	20260804	25.29	25.29	25.29	25.29	700	24.8487
CCOI.US	Cogent Communications Holdings Inc	20260804	13.22	13.5	12.93	13.3	1083900	13.2734	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260804	37.32	38.62	37.32	38.5	119300	38.5	up	up	correct
CCXI.US	ChemoCentryx Inc	20260804	15.56	16.05	15.05	15.4	3785400	15.4	down	down	correct
CD.US	Chindata Group Holdings Limited	20260804	2.97	3.13	2.97	3.1	211700	3.1	up	up	correct
CDLX.US	Cardlytics Inc	20260804	4	4.19	3.9	4.02	72700	4.02	up	up	correct
CDNA.US	CareDx Inc	20260804	47	48	46.24	47.09	1647000	47.09	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260804	340.81	349.11	339.29	340.62	2010900	340.62	down	down	correct
CDW.US	CDW Corporation	20260804	146.73	154.5	146.36	154	2931900	153.2678	up	down	incorrect
CDXS.US	Codexis Inc	20260804	1.45	1.5	1.42	1.43	687800	1.43	down	down	correct
CDZI.US	Cadiz Inc	20260804	3.16	3.2	3.04	3.18	716697	3.18	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260804	22.38	22.38	22.21	22.3	6800	22.3	down	down	correct
CEDAX.US	CEDAX	20260804	21.87	21.87	21.87	21.87	0	21.87
CEDIX.US	Destra International & Event	20260804	21.9	21.9	21.9	21.9	0	21.9
CEDTX.US	CEDTX	20260804	21.72	21.72	21.72	21.72	0	21.72
CELC.US	Celcuity Inc	20260804	88.34	93.39	88.34	92.49	713900	92.49	up	up	correct
CELH.US	Celsius Holdings Inc	20260804	28.06	29.74	27.9	29.54	9374600	29.54	up	up	correct
CELU.US	Celularity Inc	20260804	0.6601	0.7815	0.6601	0.7034	77815	0.7034	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260804	0.0297	0.035	0.0249	0.0304	111436	0.0304	up	up	correct
CENT.US	Central Garden & Pet Company	20260804	43.45	44.19	43.03	44.07	63633	44.07	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20260804	38.04	38.81	37.92	38.65	275300	38.65	up	down	incorrect
CENX.US	Century Aluminum Company	20260804	47	47.63	46.15	47.12	1402000	47.12	up	up	correct
CERS.US	Cerus Corporation	20260804	2.13	2.22	2.07	2.19	6258700	2.19	up	up	correct
CERT.US	Certara Inc	20260804	6.332	7.825	6.332	7.8	10801600	7.8	up	up	correct
CETX.US	Cemtrex Inc	20260804	2.65	2.86	2.65	2.83	95452	2.83	up	up	correct
CEVA.US	CEVA Inc	20260804	35.6	36.54	34.87	36.22	587200	36.22	up	down	incorrect
CFBK.US	CF Bankshares Inc	20260804	35.64	36.2	35.05	35.6	49900	35.6	down	down	correct
CFFI.US	C&F Financial Corporation	20260804	84.03	84.79	83.75	84.1	6920	84.1	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260804	9.12	9.24	9.07	9.19	907400	9.1031	up	up	correct
CG.US	The Carlyle Group Inc	20260804	49.06	50.9	49.01	50.64	6095000	50.2803	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260804	16.2	16.26	16.12	16.12	13800	16.12	down	down	correct
CGBD.US	TCG BDC Inc	20260804	10.29	10.55	10.29	10.49	523500	10.49	up	up	correct
CGC.US	Canopy Growth Corporation	20260804	0.95	0.96	0.93	0.931	2084800	0.931	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260804	22.19	22.19	22.19	22.19	0	22.19
CGEM.US	Cullinan Oncology Inc	20260804	16.38	17.88	16.38	17.55	664300	17.55	up	up	correct
CGEN.US	Compugen Ltd	20260804	2.36	2.445	2.325	2.38	345347	2.38	up	up	correct
CGNT.US	Cognyte Software Ltd	20260804	9.23	9.44	9.22	9.3	709893	9.3	up	down	incorrect
CGNX.US	Cognex Corporation	20260804	70.15	72.21	69.43	71.52	2863800	71.4197	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20260804	12.93	13.19	12.68	12.9	51400	12.8131	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20260804	0.902	1.02	0.896	0.986	733800	0.986	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260804	14.44	15.34	14.44	15.32	25900	15.32	up	up	correct
CHCO.US	City Holding Company	20260804	145.49	146.7	144.02	145.73	130000	145.73	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260804	82.43	87.71	82.43	85.35	1405100	85.35	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260804	110.4	111.08	108.45	110.02	602500	110.02	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20260804	12.85	13.05	12.84	12.94	165300	12.8479	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20260804	122.19	124.64	122.19	123.92	1235300	123.92	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20260804	81.68	85	81.55	82.37	78200	82.37	up	up	correct
CHNR.US	China Natural Resources Inc	20260804	3.7	3.79	3.67	3.73	2500	3.73	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260804	1.43	1.5	1.43	1.48	617700	1.48	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260804	148.34	155.21	147.21	154.75	1872800	154.75	up	down	incorrect
CHSCL.US	CHS Inc	20260804	25.35	25.45	25.35	25.4	25100	25.4	up	down	incorrect
CHSCM.US	CHS Inc	20260804	24.74	24.79	24.58	24.71	24200	24.71	down	down	correct
CHSCN.US	CHS Inc	20260804	25.25	25.25	25.11	25.12	18600	25.12	down	down	correct
CHSCO.US	CHS Inc	20260804	25.88	25.95	25.8	25.85	13500	25.85	down	up	incorrect
CHSCP.US	CHS Inc	20260804	26.76	26.93	26.64	26.75	14900	26.75	down	down	correct
CHTR.US	Charter Communications Inc	20260804	143.78	153.35	143.02	153.07	3247900	153.07	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260804	8.39	8.48	8.38	8.48	143800	8.4214	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260804	12.8	12.97	12.78	12.96	199100	12.8641	up	up	correct
CIFR.US	Cipher Mining Inc	20260804	20.25	22.39	20	20.38	61484672	20.38	up	up	correct
CIGI.US	Colliers International Group Inc	20260804	99.03	99.46	97.54	99.05	167200	99.05	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260804	175.54	179.68	174.61	179.42	525700	179.42	up	up	correct
CIVB.US	Civista Bancshares Inc	20260804	29.06	29.35	28.88	29.09	169100	28.9071	up	down	incorrect
CIZN.US	Citizens Holding Company	20260804	10.7	10.7	10.26	10.26	2008	10.26	down	down	correct
CLAR.US	Clarus Corporation	20260804	3.3	3.36	3.28	3.35	95600	3.3271	up	up	correct
CLBK.US	Columbia Financial Inc	20260804	10.6	10.79	10.51	10.74	5843318	10.6916	up	up	correct
CLBT.US	Cellebrite DI	20260804	14.87	15.8	14.81	15.78	944300	15.78	up	down	incorrect
CLDX.US	Celldex Therapeutics Inc	20260804	37.69	39.34	37.54	39.05	1027500	39.05	up	down	incorrect
CLFD.US	Clearfield Inc	20260804	33.12	34.25	32.82	33.74	206800	33.74	up	down	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20260804	0.324	0.324	0.287	0.287	20200	0.287	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260804	3.96	4.03	3.96	4	3000	4	up	up	correct
CLLS.US	Cellectis S.A	20260804	2.99	2.99	2.76	2.77	21200	2.77	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260804	42.34	42.66	41.06	41.56	1194000	41.56	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260804	1.87	1.93	1.86	1.87	2015900	1.87
CLNN.US	Clene Inc	20260804	5.33	5.42	5.23	5.28	46000	5.28	down	down	correct
CLOV.US	Clover Health Investments Corp	20260804	4.33	4.36	4.25	4.27	3661083	4.27	down	down	correct
CLPS.US	CLPS Incorporation	20260804	0.87	0.873	0.85	0.85	2600	0.85	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20260804	13.02	13.39	12.27	12.88	2892400	12.88	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260804	2.7	2.7	2.53	2.56	38806	2.56	down	down	correct
CLRO.US	ClearOne Inc	20260804	4.18	4.5	3.91	4.03	26800	4.03	down	down	correct
CLSK.US	CleanSpark Inc	20260804	14.35	14.81	13.92	14.17	26480800	14.17	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260804	17.49	17.49	16.76	16.76	1900	16.76	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260804	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260804	1.49	1.505	1.47	1.48	6250	1.48	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260804	20.77	21.83	20.49	21.59	798200	21.5172	up	up	correct
CMCSA.US	Comcast Corporation	20260804	24.4	24.97	24.33	24.93	31994600	24.93	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260804	4.03	4.56	3.66	4.4	57200	4.4	up	up	correct
CME.US	CME Group Inc	20260804	262.17	264.44	260.4	262.63	2294700	262.63	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260804	1.67	1.68	1.602	1.68	38600	1.68	up	down	incorrect
CMPR.US	Cimpress plc	20260804	98.87	104	97.31	102.75	183600	102.75	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20260804	11.35	11.87	11.2	11.8	2369462	11.8	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20260804	1.9	2	1.89	1.98	3050298	1.98	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20260804	1.66	1.75	1.66	1.69	345200	1.69	up	down	incorrect
CNDT.US	Conduent Incorporated	20260804	1.72	1.79	1.71	1.78	1319700	1.78	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260804	1.55	1.66	1.44	1.45	46800	1.45	down	up	incorrect
CNEY.US	CN Energy Group. Inc	20260804	0.557	0.64	0.545	0.612	104100	0.612	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20260804	33.62	34.01	33.4	33.65	399300	33.4532	up	down	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20260804	25.344	25.455	25.344	25.37	23200	25.0415	up	down	incorrect
CNRLX.US	CNRLX	20260804	16.98	16.98	16.98	16.98	0	16.98
CNROX.US	CNROX	20260804	4.38	4.38	4.38	4.38	0	4.38
CNSP.US	CNS Pharmaceuticals Inc	20260804	5.61	5.61	5.35	5.36	3000	5.36	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260804	2.05	2.14	2.04	2.07	267730	2.07	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260804	0.603	0.639	0.6	0.622	945400	0.622	up	up	correct
CNTY.US	Century Casinos Inc	20260804	1.29	1.315	1.22	1.22	590100	1.22	down	up	incorrect
CNXC.US	Concentrix Corporation	20260804	24.4	25.8	24.22	25.5	1913600	25.5	up	down	incorrect
CNXN.US	PC Connection Inc	20260804	85.28	88.3	85	86.79	243200	86.5793	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20260804	63.39	65.93	63.049	64.38	988300	64.38	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20260804	0.97	1.04	0.96	0.98	116100	0.98	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20260804	10.4	10.68	10.4	10.44	93100	10.44	up	down	incorrect
CODX.US	Co	20260804	1.45	1.65	1.45	1.51	450367	1.51	up	down	incorrect
COF.US	PN	20260804	15.46	15.52	15.45	15.47	30692	15.2033	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20260804	34.27	34.79	34.14	34.49	79327	34.49	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20260804	39.68	43.39	39.195	42.84	4748703	42.84	up	down	incorrect
COHR.US	Coherent Inc	20260804	325.87	336.36	316.1	323.73	8958000	323.73	down	down	correct
COHU.US	Cohu Inc	20260804	51.91	53.11	50.3	52.84	983700	52.84	up	up	correct
COIN.US	Coinbase Global Inc	20260804	147.4	152.9	145.6	150.73	7289000	150.73	up	up	correct
COKE.US	Coca	20260804	179.5	181.13	176.24	181	640700	181	up	up	correct
COLB.US	Columbia Banking System Inc	20260804	31.65	32.18	31.44	31.78	2329500	31.3969	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260804	35.46	36	35	35.73	438601	35.73	up	up	correct
COLM.US	Columbia Sportswear Company	20260804	58.44	58.72	57.31	57.59	1313500	57.3036	down	down	correct
COMS.US	COMSovereign Holding Corp	20260804	0.0014	0.0014	0.0014	0.0014	0	0.0014
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260804	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260804	4.9	5.25	4.81	5.15	97000	5.15	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20260804	113	113.46	109.03	109.8	1265600	109.8	down	down	correct
COST.US	Costco Wholesale Corporation	20260804	945	950.86	937.01	947.85	2437253	947.85	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20260804	15.18	15.37	15.18	15.2	2700	15.2	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260804	7.16	7.88	7.1	7.77	201458	7.77	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260804	0.36	0.372	0.345	0.358	249100	0.358	down	down	correct
CPRDX.US	CPRDX	20260804	11.27	11.27	11.27	11.27	0	11.27
CPREX.US	CPREX	20260804	11.27	11.27	11.27	11.27	0	11.27
CPRSX.US	CPRSX	20260804	11.27	11.27	11.27	11.27	0	11.27
CPRT.US	Copart Inc	20260804	29.05	29.47	28.83	29.4	9411200	29.4	up	down	incorrect
CPRTX.US	CPRTX	20260804	11.26	11.26	11.26	11.26	0	11.26
CPSH.US	CPS Technologies Corporation	20260804	4.18	4.3	4.14	4.26	323900	4.26	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20260804	9.3	9.34	9.18	9.31	22300	9.31	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260804	13.34	13.56	13.34	13.53	93400	13.3917	up	up	correct
CRAI.US	CRA International Inc	20260804	178.26	181.53	176.5	180.85	150000	180.2629	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260804	9.04	9.45	8.985	9.4	265000	9.4	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260804	1.5	1.58	1.5	1.57	1335856	1.57	up	up	correct
CRCT.US	Cricut Inc	20260804	4.77	4.97	4.73	4.94	829768	4.94	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260804	0.95	0.95	0.91	0.93	646800	0.93	down	down	correct
CRDFX.US	CRDFX	20260804	22.19	22.19	22.19	22.19	0	22.19
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260804	22.18	22.18	22.18	22.18	0	22.18
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260804	1.3	1.37	1.275	1.36	1535700	1.36	up	up	correct
CRDLX.US	CRDLX	20260804	22.18	22.18	22.18	22.18	0	22.18
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260804	22.19	22.19	22.19	22.19	0	22.19
CREDX.US	CREDX	20260804	8.01	8.01	8.01	8.01	0	8.01
CREG.US	China Recycling Energy Corporation	20260804	0.2	0.2748	0.1649	0.2144	17300	0.2144	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260804	11.3	11.3	10.88	11.01	230800	11.01	down	down	correct
CREX.US	Creative Realities Inc	20260804	3.09	3.2	3.03	3.11	19500	3.11	up	up	correct
CRIS.US	Curis Inc	20260804	5.14	5.28	4.61	4.72	85500	4.72	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260804	0.001	0.001	0.001	0.001	0	0.001
CRMD.US	CorMedix Inc	20260804	7.6	7.66	7.48	7.52	651700	7.52	down	down	correct
CRMT.US	America's Car	20260804	3.45	3.66	3.27	3.31	304800	3.31	down	down	correct
CRNC.US	Cerence Inc	20260804	8.9	9.43	8.808	9.39	677100	9.39	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260804	2.21	2.3	2.21	2.3	340330	2.3	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260804	83.78	84.025	83.75	83.86	2725900	83.86	up	up	correct
CRON.US	Cronos Group Inc	20260804	2.84	2.865	2.79	2.81	1401300	2.81	down	down	correct
CROX.US	Crocs Inc	20260804	133.87	141.28	132.76	141.19	1063500	141.19	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260804	50.55	53.2	50.16	53.07	2143000	53.07	up	up	correct
CRSR.US	Corsair Gaming Inc	20260804	11.19	11.415	10.975	11.37	1761400	11.37	up	up	correct
CRTD.US	Creatd Inc	20260804	3.05	3.05	3	3	438	3	down	down	correct
CRTO.US	Criteo S.A	20260804	21.51	22.56	21.448	22.4	362300	22.4	up	up	correct
CRUS.US	Cirrus Logic Inc	20260804	129.08	133.76	127.05	133.59	549400	133.59	up	up	correct
CRVL.US	CorVel Corporation	20260804	59.96	60.34	58.92	59.1	222600	59.1	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260804	13.67	14.1	13.41	13.92	766900	13.92	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260804	205.8	212.64	203.5	211.22	8354467	211.22	up	up	correct
CRWS.US	Crown Crafts Inc	20260804	2.97	2.98	2.95	2.97	60500	2.97
CSBR.US	Champions Oncology Inc	20260804	5.61	5.73	5.4	5.45	18700	5.45	down	down	correct
CSCO.US	Cisco Systems Inc	20260804	119.39	121.9	118.73	121.74	26637900	121.74	up	up	correct
CSGP.US	CoStar Group Inc	20260804	29.42	30.07	29.35	29.82	5794200	29.82	up	up	correct
CSIQ.US	Canadian Solar Inc	20260804	15.79	16.43	15.56	16.39	1801400	16.39	up	up	correct
CSPI.US	CSP Inc	20260804	8.21	8.45	8.21	8.34	5600	8.3082	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260804	20.65	20.89	20.605	20.75	182667	20.6168	up	up	correct
CSTE.US	Caesarstone Ltd	20260804	2.2	2.3831	2.1701	2.305	94313	2.305	up	up	correct
CSTL.US	Castle Biosciences Inc	20260804	30.18	31.73	29.99	31.18	675100	31.18	up	up	correct
CSWC.US	Capital Southwest Corporation	20260804	24.44	24.86	24.11	24.72	1084300	24.5307	up	up	correct
CSX.US	CSX Corporation	20260804	49.73	51.09	49.42	51.03	14455800	50.8914	up	down	incorrect
CTAS.US	Cintas Corporation	20260804	203.26	204.67	200.97	203.65	2653200	203.1224	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260804	78.85	79.92	78.12	79.46	87200	79.46	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260804	4.28	4.3618	4.17	4.28	819175	4.28
CTMX.US	CytomX Therapeutics Inc	20260804	3.23	3.33	3.215	3.32	2436900	3.32	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20260804	40.79	41.065	40.06	40.84	2068731	40.84	up	up	correct
CTRM.US	Castor Maritime Inc	20260804	2.1	2.11	2.03	2.1	36500	2.1
CTRN.US	Citi Trends Inc	20260804	69.78	73.33	69.76	72.64	82900	72.64	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260804	53.75	56.5	53.52	56.13	18716800	55.8028	up	up	correct
CTSO.US	Cytosorbents Corporation	20260804	0.38	0.4	0.358	0.377	114300	0.377	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260804	0.603	0.63	0.6	0.623	282100	0.623	up	up	correct
CUE.US	Cue Biopharma Inc	20260804	26.92	27.7199	26.03	26.6	187717	26.6	down	down	correct
CUEN.US	Cuentas Inc	20260804	0.5988	0.6	0.52	0.5414	3712	0.5414	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260804	16.24	16.24	16.24	16.24	100	16.24
CURI.US	CuriosityStream Inc	20260804	2.51	2.635	2.51	2.63	277400	2.63	up	down	incorrect
CVBF.US	CVB Financial Corp	20260804	22.92	23.29	22.71	23.1	1398300	23.1	up	up	correct
CVCO.US	Cavco Industries Inc	20260804	551.52	567.32	545	566.56	174700	566.56	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260804	4.8	4.88	3.83	3.89	1142100	3.89	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20260804	35.81	36.37	35.27	36.23	313300	36.23	up	up	correct
CVLT.US	Commvault Systems Inc	20260804	126.14	133.63	125.94	132.1	982000	132.1	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260804	5.5	5.575	5.455	5.49	134500	5.49	down	down	correct
CVV.US	CVD Equipment Corporation	20260804	7.98	8.33	7.71	8.31	167200	8.31	up	up	correct
CWBC.US	Community West Bancshares	20260804	25.59	26.26	25.33	25.81	297700	25.688	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260804	29.46	29.87	29.155	29.82	84192	29.82	up	up	correct
CWST.US	Casella Waste Systems Inc	20260804	90.71	91.74	89.4	91.5	485600	91.5	up	up	correct
CXDO.US	Crexendo Inc	20260804	7.33	7.625	7.28	7.47	550700	7.47	up	up	correct
CYAN.US	Cyanotech Corporation	20260804	0.53	0.53	0.53	0.53	0	0.53
CYCN.US	Cyclerion Therapeutics Inc	20260804	3.49	3.67	3.435	3.51	6400	3.51	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20260804	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260804	15.5	15.6	15.09	15.22	581100	15.22	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260804	77.25	79.82	76.7	78.61	2447500	78.61	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20260804	25.3	25.74	25.13	25.36	69900	25.36	up	up	correct
CZR.US	Caesars Entertainment Inc	20260804	29.745	30.14	29.71	30.12	5166500	30.12	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260804	21.81	22.12	21.55	21.87	41000	21.764	up	up	correct
DAKT.US	Daktronics Inc	20260804	20.97	21.82	20.83	21.53	624900	21.53	up	up	correct
DARE.US	Daré Bioscience Inc	20260804	1.29	1.38	1.29	1.34	133800	1.34	up	up	correct
DBGI.US	Digital Brands Group Inc	20260804	17.73	23.5995	16.43	21.63	89076	21.63	up	up	correct
DBVT.US	DBV Technologies S.A	20260804	13.62	13.94	13.35	13.71	330458	13.71	up	down	incorrect
DBX.US	Dropbox Inc	20260804	32.47	34.54	32.1	34.51	5155300	34.51	up	up	correct
DCBO.US	Docebo Inc	20260804	21.07	21.21	20.4116	20.62	50174	20.62	down	down	correct
DCGO.US	DocGo Inc	20260804	0.64	0.66	0.633	0.652	278700	0.652	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260804	41.2	41.97	41.2	41.74	493800	41.74	up	up	correct
DCTH.US	Delcath Systems Inc	20260804	13.15	13.33	13.04	13.14	441300	13.14	down	down	correct
DDOG.US	Datadog Inc	20260804	272.03	289.9	271.6	288.15	4826500	288.15	up	up	correct
DFH.US	Dream Finders Homes Inc	20260804	13.19	14.3	13.19	14.29	1158935	14.29	up	up	correct
DGICA.US	Donegal Group Inc	20260804	19.66	19.69	19.19	19.46	289300	19.46	down	down	correct
DGICB.US	Donegal Group Inc	20260804	22.88	22.9	22.88	22.9	3296	22.9	up	up	correct
DGII.US	Digi International Inc	20260804	71.85	73.93	71.07	72.14	404100	72.14	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260804	0.708	0.72	0.666	0.7	273000	0.7	down	down	correct
DHC.US	Diversified Healthcare Trust	20260804	8.7	9.06	8.31	8.8	4581900	8.8	up	up	correct
DHCNI.US	DHCNI	20260804	17.51	17.86	17.51	17.77	8500	17.77	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20260804	18.22	18.62	18.22	18.57	29171	18.1866	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260804	4.22	4.41	4.2	4.37	131600	4.37	up	up	correct
DIOD.US	Diodes Incorporated	20260804	86.88	89.15	85.5	88.29	583000	88.29	up	up	correct
DJCO.US	Daily Journal Corporation	20260804	586.96	600.64	584.21	600.15	43200	600.15	up	down	incorrect
DKNG.US	DraftKings Inc	20260804	23.29	23.88	23.17	23.61	12847600	23.61	up	down	incorrect
DLHC.US	DLH Holdings Corp	20260804	5.03	5.03	4.71	4.84	54200	4.84	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260804	15.42	15.505	15.235	15.3	1212037	15.3	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260804	1.13	1.2	1.12	1.16	49500	1.16	up	down	incorrect
DLTH.US	Duluth Holdings Inc	20260804	4.2	4.27	4.16	4.18	26300	4.18	down	down	correct
DLTR.US	Dollar Tree Inc	20260804	128.24	131.57	126.62	130.71	2763200	130.71	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260804	6.6	6.74	6.49	6.54	162700	6.54	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20260804	25.61	25.88	25.4	25.48	154704	25.48	down	up	incorrect
DMRC.US	Digimarc Corporation	20260804	7.29	7.6	7.2267	7.41	111719	7.41	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20260804	23.55	24.3	23.23	24.17	993600	24.17	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260804	3.09	3.12	3.03	3.08	3359300	3.08	down	down	correct
DOCU.US	DocuSign Inc	20260804	54.39	57.55	54.26	57.54	2740400	57.54	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260804	0.9469	0.98	0.9251	0.9499	13000	0.9499	up	up	correct
DOMO.US	Domo Inc	20260804	3.91	4.01	3.81	3.84	1369700	3.84	down	down	correct
DORM.US	Dorman Products Inc	20260804	142.11	155.37	140	147.8	1806100	147.8	up	up	correct
DOX.US	Amdocs Limited	20260804	54.43	56.84	54.43	56.72	983300	56.72	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260804	4.5	4.87	4.5	4.734	27600	4.734	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260804	4.24	4.44	4.24	4.4	684704	4.4	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260804	14.5	14.655	14.5	14.585	1700	13.9819	up	up	correct
DRIO.US	DarioHealth Corp	20260804	7.3	7.71	6.19	6.87	164682	6.87	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260804	1.09	1.17	1.07	1.1	47000	1.1	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260804	0.0099	0.0105	0.0099	0.0105	204	0.0105	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20260804	14.39	14.98	14.3	14.85	732500	14.85	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20260804	10.17	10.17	10.17	10.17	39	10.17
DSGN.US	Design Therapeutics Inc	20260804	12.89	13.23	12.615	13.2	273500	13.2	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260804	75.31	77.64	75.31	77.42	567100	77.42	up	up	correct
DSP.US	Viant Technology Inc	20260804	12.19	12.86	12.0916	12.78	173903	12.78	up	up	correct
DSWL.US	Deswell Industries Inc	20260804	3.28	3.31	3.23	3.28	6900	3.28
DTIL.US	Precision BioSciences Inc	20260804	7.1	7.41	7	7.28	383100	7.28	up	up	correct
DTSS.US	Datasea Inc	20260804	0.779	0.848	0.779	0.8001	44671	0.8001	up	down	incorrect
DTST.US	Data Storage Corporation	20260804	3.14	3.17	2.94	3.11	7300	3.11	down	down	correct
DUO.US	Fangdd Network Group Ltd	20260804	0.612	0.615	0.584	0.6	19500	0.6	down	up	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20260804	125.404	137.8	124.75	137.75	1942700	137.75	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20260804	9.28	9.49	9.1068	9.16	419337	9.16	down	up	incorrect
DWSN.US	Dawson Geophysical Company	20260804	4.62	4.84	4.54	4.75	44100	4.75	up	up	correct
DXCM.US	DexCom Inc	20260804	87.14	87.85	86.21	86.94	6123700	86.94	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260804	0.56	0.63	0.56	0.57	30300	0.57	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20260804	166.48	172.53	163.73	170.98	164300	170.98	up	down	incorrect
DXYN.US	The Dixie Group Inc	20260804	0.34	0.34	0.34	0.34	2055	0.34
DYAI.US	Dyadic International Inc	20260804	1.07	1.16	1.06	1.08	83200	1.08	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260804	25.8	26.08	25.2	25.97	2774200	25.97	up	up	correct
EA.US	Electronic Arts Inc	20260804	209.92	210.2	209.7	209.7	48713698	209.7	down	down	correct
EBAY.US	eBay Inc	20260804	106.2	109.73	106.01	109.61	4586200	109.2778	up	up	correct
EBC.US	Eastern Bankshares Inc	20260804	23.13	23.565	23.03	23.39	2067600	23.39	up	up	correct
EBET.US	Esports Technologies Inc	20260804	0.0003	0.0003	0.0003	0.0003	1955	0.0003
EBMT.US	Eagle Bancorp Montana Inc	20260804	23.49	24	23.15	23.82	34700	23.6718	up	up	correct
EBON.US	Ebang International Holdings Inc	20260804	1.94	1.943	1.75	1.867	12900	1.867	down	down	correct
ECHO.US	Echo Global Logistics Inc	20260804	87.56	91.86	85.87	91.6	7426500	91.6	up	up	correct
ECOR.US	electroCore Inc	20260804	6	6.68	6	6.23	197900	6.23	up	up	correct
ECPG.US	Encore Capital Group Inc	20260804	96.08	97.14	94.5	95.54	290300	95.54	down	up	incorrect
EDIT.US	Editas Medicine Inc	20260804	2.69	2.78	2.64	2.77	1559400	2.77	up	up	correct
EDRY.US	EuroDry Ltd	20260804	26.34	27.08	25.68	26.38	123048	26.38	up	up	correct
EDSA.US	Edesa Biotech Inc	20260804	5.09	5.64	5.09	5.36	36200	5.36	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260804	1	1.08	0.948	0.982	100300	0.982	down	down	correct
EDUC.US	Educational Development Corporation	20260804	1.37	1.41	1.37	1.39	70900	1.39	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260804	73.06	76.96	72.65	76.9	574200	76.9	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260804	2.12	2.17	2	2.17	8500	2.17	up	up	correct
EFOI.US	Energy Focus Inc	20260804	3.08	3.27	3.02	3.13	12115	3.13	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260804	66.77	67.97	66.56	67.3	223200	67.3	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260804	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260804	6.98	7.34	6.98	7.28	111210	7.28	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260804	27.89	28.71	27.75	28.36	284900	28.35	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260804	32.6461	32.6461	32.6461	32.6461	8	32.6461
EGRX.US	Eagle Pharmaceuticals Inc	20260804	0.37	0.37	0.37	0.37	0	0.37
EH.US	EHang Holdings Limited	20260804	5.52	5.59	5.4	5.5	615000	5.5	down	down	correct
EHTH.US	eHealth Inc	20260804	1.41	1.495	1.41	1.42	348110	1.42	up	up	correct
EIOAX.US	EIOAX	20260804	8.1	8.1	8.1	8.1	0	8.1
EIOMX.US	EIOMX	20260804	7.97	7.97	7.97	7.97	0	7.97
EJH.US	E	20260804	1.24	1.25	1.18	1.2413	7023	1.2413	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260804	3.44	3.53	3.43	3.49	805200	3.49	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260804	18.44	19.1	17.5	18.43	44600	18.43	down	down	correct
ELSE.US	Electro	20260804	7.7401	7.7401	7.7401	7.7401	0	7.7401
ELTK.US	Eltek Ltd	20260804	8.7	9.14	8.31	9.05	4100	9.05	up	up	correct
ELYS.US	Elys Game Technology Corp	20260804	0.0001	0.175	0.0001	0.0001	425	0.0001
EML.US	The Eastern Company	20260804	24.34	25.1	24.32	24.75	26500	24.6439	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260804	2.25	2.255	2.03	2.11	467400	2.11	down	down	correct
ENPH.US	Enphase Energy Inc	20260804	40.2	42.37	39.26	41.77	7538000	41.77	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260804	0.434	0.483	0.357	0.384	182036200	0.384	down	down	correct
ENSG.US	The Ensign Group Inc	20260804	175.55	176.48	172.97	176.13	438100	176.13	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260804	13.05	13.63	12.71	13.32	209591	13.32	up	up	correct
ENTG.US	Entegris Inc	20260804	137	145.27	134.01	144.56	4417900	144.56	up	up	correct
ENTX.US	Entera Bio Ltd	20260804	2.93	2.99	2.74	2.87	841548	2.87	down	down	correct
ENVB.US	Enveric Biosciences Inc	20260804	1.58	1.75	1.563	1.69	147500	1.69	up	up	correct
ENVX.US	Enovix Corporation	20260804	4.36	4.45	4.28	4.4	4253500	4.4	up	up	correct
EOLS.US	Evolus Inc	20260804	6.1	6.18	5.93	6.12	667900	6.12	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260804	3.92	4.42	3.885	4.35	48714800	4.35	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260804	5.5	5.63	5.435	5.61	85042	5.61	up	down	incorrect
EQ.US	Equillium Inc	20260804	2.23	2.32	2.17	2.26	438600	2.26	up	up	correct
EQBK.US	Equity Bancshares Inc	20260804	51.01	51.85	50.36	51.54	121500	51.54	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260804	1012.78	1055.9	1011.3	1051.53	740600	1046.5296	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260804	18.19	18.865	17.91	18.38	4759100	18.38	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260804	10.23	10.34	10.2	10.27	10158900	10.27	up	up	correct
ERIE.US	Erie Indemnity Company	20260804	232.93	244.7	230.25	244.53	259300	244.53	up	up	correct
ERII.US	Energy Recovery Inc	20260804	9.03	9.17	8.87	9.12	951100	9.12	up	up	correct
ESCA.US	Escalade Incorporated	20260804	21.48	22.15	20.795	22	110869	22	up	up	correct
ESEA.US	Euroseas Ltd	20260804	78.94	78.94	75.745	77.45	45741	77.45	down	down	correct
ESLT.US	Elbit Systems Ltd	20260804	831.37	850.6	829.78	849.27	79900	849.27	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260804	128.66	134.03	127.82	130.31	200700	130.112	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260804	31.055	31.39	31.05	31.3637	1388	31.3637	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260804	94.09	95.28	93.34	94.61	506300	94.61	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260804	45.09	46.11	44.99	45.83	341800	45.83	up	up	correct
ETSY.US	Etsy Inc	20260804	84	87.1	83.89	86.43	3016320	86.43	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260804	12	12.145	11.53	11.97	161100	11.97	down	down	correct
EVER.US	EverQuote Inc	20260804	22.385	24.43	22	23.86	1998100	23.86	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260804	0.008	0.008	0.007	0.007	76100	0.007	down	down	correct
EVGN.US	Evogene Ltd	20260804	0.55	0.68	0.54	0.65	464300	0.65	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260804	1.63	1.77	1.62	1.73	3864700	1.73	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260804	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260804	5.7	6	5.7	6	2036000	6	up	down	incorrect
EVOL.US	Evolving Systems Inc	20260804	0.6	0.6	0.6	0.6	500	0.6
EWBC.US	East West Bancorp Inc	20260804	132.11	134.67	131.77	133.4	684100	133.4	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260804	41	45.44	41	44.705	4187500	44.705	up	up	correct
EXC.US	Exelon Corporation	20260804	45.56	46	44.89	45.84	10292900	45.84	up	up	correct
EXEL.US	Exelixis Inc	20260804	55.06	56.47	54.26	56	2729800	56	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260804	1.85	1.96	1.84	1.93	1048100	1.93	up	up	correct
EXLS.US	ExlService Holdings Inc	20260804	33.54	34.58	33.35	34.39	2700800	34.39	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260804	170	182.74	167.85	181.48	2765324	181.48	up	up	correct
EXPE.US	Expedia Group Inc	20260804	300.08	312.75	298.7	312.06	2207246	311.6108	up	up	correct
EXPO.US	Exponent Inc	20260804	67.93	68.46	67.36	67.84	348400	67.84	down	down	correct
EXTR.US	Extreme Networks Inc	20260804	31.18	32.41	30.31	32.34	2566051	32.34	up	up	correct
EYE.US	National Vision Holdings Inc	20260804	22.35	23.265	22.35	23.12	2032400	23.12	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260804	34.6601	34.6968	34.6601	34.6968	1923	34.5669	up	up	correct
EYES.US	Second Sight Medical Products Inc	20260804	28.39	29.17	28.39	29.17	3200	29.17	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260804	12.44	12.7	11.54	11.67	2929700	11.67	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260804	0.896	0.938	0.896	0.92	25500	0.92	up	up	correct
EZPW.US	EZCORP Inc	20260804	30.42	31.36	30.38	31	879300	31	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260804	20.05	20.67	20.05	20.64	907039	20.64	up	up	correct
FAMI.US	Farmmi Inc	20260804	0.16	0.16	0.15	0.16	1731500	0.16
FANG.US	Diamondback Energy Inc	20260804	189.11	195.5	188.31	191.87	4161000	190.8191	up	up	correct
FAST.US	Fastenal Company	20260804	48.08	49.77	46.98	49.71	9160000	49.71	up	up	correct
FATE.US	Fate Therapeutics Inc	20260804	2.53	2.6899	2.412	2.57	6440801	2.57	up	down	incorrect
FB.US	Meta Platforms Inc.	20260804	45.05	45.05	45.04	45.04	600	45.04	down	down	correct
FBIO.US	Fortress Biotech Inc	20260804	2.7	2.8	2.66	2.72	992400	2.72	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260804	18.89	18.99	18.75	18.91	16000	18.91	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260804	72.2	72.47	70.79	71.93	72200	71.5874	down	down	correct
FBNC.US	First Bancorp	20260804	64.37	65.95	63.93	65.55	262370	65.55	up	up	correct
FBRT.US	PE	20260804	19.57	19.6486	19.51	19.56	13455	19.56	down	down	correct
FBRX.US	Forte Biosciences Inc	20260804	76.72	76.75	76.51	76.56	1058800	76.56	down	down	correct
FCAP.US	First Capital Inc	20260804	66.2	66.49	64.5	64.8	23500	64.8	down	down	correct
FCBC.US	First Community Bankshares Inc	20260804	47.82	49.31	47.74	48.96	116100	48.6271	up	up	correct
FCCO.US	First Community Corporation	20260804	34.35	34.76	34.07	34.32	49600	34.32	down	down	correct
FCEL.US	FuelCell Energy Inc	20260804	21.85	23.3	21.59	22.5	6267700	22.5	up	up	correct
FCFS.US	FirstCash Inc	20260804	209.35	215.6	208.01	214.89	623200	214.4619	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260804	2212.95	2254.28	2207.3899	2251.8201	66500	2249.631	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260804	20.27	20.306	20.2	20.21	8400	19.8683	down	down	correct
FCREX.US	FCREX	20260804	11.81	11.81	11.81	11.81	0	11.81
FCRIX.US	FCRIX	20260804	11.86	11.86	11.86	11.86	0	11.86
FCRUX.US	FCRUX	20260804	11.79	11.79	11.79	11.79	0	11.79
FCUV.US	Focus Universal Inc. Common Stock	20260804	11.85	14.3199	9.6	10.6	1783483	10.6	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260804	53	55	53	54.35	14000	53.9265	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260804	10.35	10.484	10.06	10.26	478300	10.26	down	down	correct
FDUS.US	Fidus Investment Corporation	20260804	20.12	20.51	20.04	20.47	205200	20.47	up	up	correct
FECAX.US	FECAX	20260804	22.01	22.01	22.01	22.01	0	21.854
FEIM.US	Frequency Electronics Inc	20260804	62.89	71.75	61.84	70.34	357500	70.34	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260804	107.41	110.2	106.88	109.92	466700	109.6403	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260804	2.934	3.21	2.92	3.05	48700	3.05	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260804	9.68	10.19	9.5601	10.11	166507	10.11	up	up	correct
FFBC.US	First Financial Bancorp	20260804	34.15	34.78	33.97	34.52	835400	34.2449	up	up	correct
FFBW.US	FFBW Inc	20260804	16.6	16.6	16.583	16.583	700	16.583	down	down	correct
FFIN.US	First Financial Bankshares Inc	20260804	35.4	35.71	35.2	35.53	774300	35.53	up	down	incorrect
FFIV.US	F5 Networks Inc	20260804	410.63	418.59	408.21	412.25	1168100	412.25	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20260804	9.77	9.84	9.65	9.65	11200	9.65	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260804	19.76	19.76	19.74	19.74	1000	19.3174	down	down	correct
FHB.US	First Hawaiian Inc	20260804	28	28.455	27.83	28.25	1725800	27.9845	up	up	correct
FHN.US	PF	20260804	17.265	17.46	17.1638	17.4	17950	17.4	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260804	4.63	4.92	4.63	4.86	160821	4.86	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260804	38.1	38.84	37.99	38.4	1585700	38.4	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260804	14.32	14.5	13.995	14.095	43010	14.095	down	down	correct
FISI.US	Financial Institutions Inc	20260804	42.58	42.91	42.33	42.7	124800	42.7	up	up	correct
FISV.US	Fiserv Inc	20260804	53.3	55.82	53.02	55.78	13576100	55.78	up	up	correct
FITB.US	Fifth Third Bancorp	20260804	56.87	58.4	56.58	57.77	6808900	57.77	up	up	correct
FITBI.US	Fifth Third Bancorp	20260804	25.63	25.64	25.57	25.6	27583	25.6	down	down	correct
FITBO.US	Fifth Third Bancorp	20260804	18.12	18.12	18.0162	18.07	27984	18.07	down	down	correct
FITBP.US	Fifth Third Bancorp	20260804	22.745	22.8455	22.745	22.78	9401	22.78	up	up	correct
FIVE.US	Five Below Inc	20260804	215.18	222.56	214.69	222.3	713300	222.3	up	up	correct
FIVN.US	Five9 Inc	20260804	28.725	30.21	28.44	29.79	3227400	29.79	up	up	correct
FIZZ.US	National Beverage Corp	20260804	31.15	31.86	31.13	31.77	371700	31.77	up	up	correct
FKWL.US	Franklin Wireless Corp	20260804	2.3	2.3	2.27	2.27	5947	2.27	down	down	correct
FLEX.US	Flex Ltd	20260804	123.72	128.95	121.07	126.71	4710900	126.71	up	down	incorrect
FLGT.US	Fulgent Genetics Inc	20260804	17.71	18.85	17.36	18.55	550500	18.55	up	down	incorrect
FLL.US	Full House Resorts Inc	20260804	2.25	2.3	2.25	2.28	63800	2.28	up	down	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260804	15.7	15.84	14.915	15.67	9302200	15.67	down	up	incorrect
FLNT.US	Fluent Inc	20260804	3.5	3.64	3.45	3.49	14400	3.49	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20260804	0.541	0.61	0.523	0.58	57800	0.58	up	down	incorrect
FLWS.US	1	20260804	4.17	4.25	4.09	4.13	181400	4.13	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20260804	24.875	24.93	24.87	24.8998	8882	24.7255	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20260804	77.38	78.1151	76.22	77.44	43134	77.44	up	up	correct
FLYW.US	Flywire Corporation	20260804	16.62	17.34	16.61	17.26	2786200	17.26	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260804	33.67	35	33.22	34.77	127209	34.77	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260804	52.49	53.01	52.31	52.49	129011	52.2273
FMNB.US	Farmers National Banc Corp	20260804	15.97	16.13	15.92	15.99	413300	15.99	up	up	correct
FNKO.US	Funko Inc	20260804	5.76	5.855	5.641	5.76	1062500	5.76
FNLC.US	The First Bancorp Inc	20260804	35.62	36.3	35.35	35.66	34600	35.66	up	down	incorrect
FNWB.US	First Northwest Bancorp	20260804	11.25	11.39	11.1	11.29	35526	11.29	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260804	45	45.9	45	45.12	40700	45.12	up	up	correct
FORM.US	FormFactor Inc	20260804	115	121.58	114.01	120.3	2097000	120.3	up	down	incorrect
FORR.US	Forrester Research Inc	20260804	11.27	11.9	10.9	11.73	121300	11.73	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260804	109.6	109.6	108.75	108.75	589	108.75	down	down	correct
FOSL.US	Fossil Group Inc	20260804	5.81	6.118	5.64	6.09	1309699	6.09	up	up	correct
FOX.US	Fox Corporation	20260804	52.02	52.89	51.82	52.82	1343196	52.5592	up	up	correct
FOXA.US	Fox Corporation	20260804	58.03	59.15	57.09	59.08	5642600	58.8201	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260804	18.54	20	18.49	19.8	628400	19.8	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260804	63.01	64	62.76	63.78	35400	63.436	up	down	incorrect
FRBA.US	First Bank	20260804	18.79	18.89	18.45	18.69	155000	18.6005	down	down	correct
FRHC.US	Freedom Holding Corp	20260804	154.35	156.165	152.99	154.5	56100	154.5	up	up	correct
FRME.US	First Merchants Corporation	20260804	43.55	44.15	43.36	43.52	564800	43.52	down	up	incorrect
FROG.US	JFrog Ltd	20260804	82.22	86.96	82.01	86.22	1841600	86.22	up	down	incorrect
FROPX.US	FROPX	20260804	14.15	14.15	14.15	14.15	0	14.0014
FRPH.US	FRP Holdings Inc	20260804	22.54	22.71	22.32	22.46	107200	22.46	down	up	incorrect
FRPT.US	Freshpet Inc	20260804	60.12	63.59	59.71	62.38	2159700	62.38	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260804	11.57	12.115	11.55	12.04	8398900	12.04	up	up	correct
FRST.US	Primis Financial Corp	20260804	16.28	16.53	16.1601	16.4	176937	16.2993	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260804	1.32	1.34	1.21	1.29	20900	1.29	down	down	correct
FSBC.US	Five Star Bancorp	20260804	47.47	47.56	46.82	46.98	219600	46.98	down	down	correct
FSBW.US	FS Bancorp Inc	20260804	42.25	43.04	42.25	42.99	27526	42.7019	up	up	correct
FSEA.US	First Seacoast Bancorp	20260804	17.1	17.16	17.01	17.01	6378	17.01	down	down	correct
FSLR.US	First Solar Inc	20260804	233.58	252.1699	230.05	243.63	4251311	243.63	up	up	correct
FSTR.US	L.B. Foster Company	20260804	41.5	42.62	41.23	41.87	57200	41.87	up	up	correct
FSV.US	FirstService Corporation	20260804	143.11	143.43	141.01	141.4	244500	141.4	down	down	correct
FTCI.US	FTC Solar Inc	20260804	2.97	3.179	2.9	3.08	306400	3.08	up	down	incorrect
FTDR.US	Frontdoor Inc	20260804	75.35	77.23	75.18	76.75	517700	76.75	up	up	correct
FTEK.US	Fuel Tech Inc	20260804	1.51	1.5799	1.5091	1.53	217300	1.53	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20260804	0.2375	0.2425	0.2275	0.2325	85300	0.93	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20260804	0.81	0.9249	0.81	0.8717	260476	0.8717	up	down	incorrect
FTNT.US	Fortinet Inc	20260804	164.11	169.11	162.77	168.29	6437400	168.29	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260804	8.56	8.59	8.55	8.58	37555	8.5558	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260804	3.73	3.835	3.695	3.8	2349300	3.8	up	up	correct
FULT.US	Fulton Financial Corporation	20260804	24.73	25.06	24.54	24.88	1761300	24.88	up	up	correct
FULTP.US	Fulton Financial Corporation	20260804	17.875	17.9	17.79	17.88	10100	17.88	up	up	correct
FUNC.US	First United Corporation	20260804	44.39	45.2	44.39	44.7	17200	44.7	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260804	10	10.15	10	10.09	13100	10.09	up	up	correct
FUSB.US	First US Bancshares Inc	20260804	16.68	16.68	16.16	16.16	7300	16.16	down	down	correct
FUTU.US	Futu Holdings Limited	20260804	107.595	110.1	107.45	109	1399900	109	up	up	correct
FVCB.US	FVCBankcorp Inc	20260804	18.75	19.11	18.61	19.03	165900	19.03	up	up	correct
FWONA.US	Formula One Group	20260804	89.71	89.71	88.45	88.52	151900	88.52	down	down	correct
FWONK.US	Formula One Group	20260804	97.66	97.8	96.27	96.43	2573300	96.43	down	down	correct
FWRD.US	Forward Air Corporation	20260804	14.89	15.35	14.64	15.3	652300	15.3	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260804	12.525	13.19	11.765	12.8	3839500	12.8	up	up	correct
FXNC.US	First National Corporation	20260804	32.25	32.64	31.84	31.89	35900	31.7155	down	up	incorrect
GABC.US	German American Bancorp Inc	20260804	51.09	51.61	50.579	51.19	195938	50.8758	up	down	incorrect
GAIA.US	Gaia Inc	20260804	1.87	1.94	1.87	1.91	36400	1.91	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20260804	16.66	16.88	16.605	16.85	199563	16.7675	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260804	24.075	24.075	23.95	24.015	81500	24.015	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260804	2.96	3.12	2.72	2.99	843800	2.99	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260804	0.254	0.254	0.254	0.254	1000	0.254
GAME.US	Engine Media Holdings Inc. Common Stock	20260804	0.3436	0.37	0.3436	0.3554	40727	2.8432	up	down	incorrect
GANX.US	Gain Therapeutics Inc	20260804	1.74	1.8	1.7	1.76	282566	1.76	up	down	incorrect
GASS.US	StealthGas Inc	20260804	8.76	8.87	8.5628	8.6	121722	8.6	down	up	incorrect
GBCI.US	Glacier Bancorp Inc	20260804	50.53	51.29	50.37	50.95	922000	50.95	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260804	13.12	13.23	13	13.08	1750100	13.08	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260804	27.38	27.38	27.08	27.22	1500	27.22	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260804	15.28	15.28	15.28	15.28	1200	15.28
GCBC.US	Greene County Bancorp Inc	20260804	34.49	34.88	34.06	34.63	20800	34.521	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260804	13.3	13.565	13.289	13.52	465000	13.4023	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260804	21.84	21.84	21.84	21.84	0	21.84
GDEV.US	Nexters Inc. Ordinary Shares	20260804	12.45	12.69	12.45	12.69	629	12.69	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20260804	0.0029	0.0035	0.0029	0.0035	7967	0.0035	up	up	correct
GDRX.US	GoodRx Holdings Inc	20260804	3.12	3.405	3.12	3.34	2756200	3.34	up	up	correct
GDS.US	GDS Holdings Limited	20260804	32.68	33.53	32.06	33.37	1614700	33.37	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260804	6.7	7.33	6.64	7.25	2322200	7.25	up	up	correct
GECC.US	Great Elm Capital Corporation	20260804	5.18	5.3252	5.18	5.29	34413	5.29	up	up	correct
GEG.US	Great Elm Group Inc	20260804	2.248	2.35	2.15	2.15	9920	2.15	down	down	correct
GENC.US	Gencor Industries Inc	20260804	15.075	15.34	14.535	14.57	35630	14.57	down	down	correct
GENE.US	Genetic Technologies Limited	20260804	2004	2013.91	2004	2013	2750	2013	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260804	7.32	7.62	7.3	7.31	89811	7.31	down	down	correct
GERN.US	Geron Corporation	20260804	1.32	1.36	1.31	1.34	13464400	1.34	up	up	correct
GEVO.US	Gevo Inc	20260804	1.47	1.59	1.46	1.55	3354300	1.55	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260804	0.319	0.36	0.319	0.348	282900	0.348	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260804	53.18	53.18	51.462	52.02	6911400	52.02	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260804	51.02	51.02	48.7	48.92	757100	48.8633	down	down	correct
GH.US	Guardant Health Inc	20260804	162.64	163.05	157.02	159.79	2185300	159.79	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260804	28.49	29.49	27.905	29.12	632300	29.12	up	up	correct
GIGM.US	GigaMedia Limited	20260804	1.38	1.4	1.35	1.35	4200	1.35	down	down	correct
GIII.US	G	20260804	36.01	36.8	36.01	36.48	401700	36.48	up	up	correct
GILD.US	Gilead Sciences Inc	20260804	131.15	135.57	129.54	135.25	10091400	135.25	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260804	11.73	12	11.59	11.91	668900	11.91	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260804	0.69	0.775	0.69	0.724	100300	0.724	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20260804	23.8	23.8	23.8	23.8	0	23.8
GLAD.US	Gladstone Capital Corporation	20260804	19.12	19.35	18.91	19.35	176234	19.2009	up	up	correct
GLBE.US	Global	20260804	40.44	41.57	40.305	41.53	1017200	41.53	up	up	correct
GLBS.US	Globus Maritime Limited	20260804	3.27	3.29	3.05	3.1	113600	3.1	down	up	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20260804	9.47	9.48	9.38	9.47	38003	9.47
GLMD.US	Galmed Pharmaceuticals Ltd	20260804	0.0713	0.072	0.07	0.0719	44200	0.575	up	up	correct
GLNG.US	Golar LNG Limited	20260804	49.33	49.88	48.94	49.43	1189400	49.1924	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260804	44.32	44.71	44.15	44.41	2423500	44.41	up	down	incorrect
GLRE.US	Greenlight Capital Re Ltd	20260804	16.65	16.65	16.21	16.36	132500	16.36	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260804	23.28	23.28	23.28	23.28	0	23.28
GLSI.US	Greenwich LifeSciences Inc	20260804	13.53	14.57	13.19	14.35	150900	14.35	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260804	15.79	16.32	15.45	16.08	2821583	16.08	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260804	0.087	0.09	0.087	0.09	500	0.09	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260804	0.029	0.029	0.029	0.029	6	0.029
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260804	22.63	22.63	22.63	22.63	0	22.63
GNLN.US	Greenlane Holdings Inc	20260804	1.93	2.14	1.84	1.93	33800	1.93
GNPX.US	Genprex Inc	20260804	4.68	4.94	4.11	4.42	409100	4.42	down	down	correct
GNSS.US	Genasys Inc	20260804	1.72	1.81	1.72	1.74	101690	1.74	up	up	correct
GNTX.US	Gentex Corporation	20260804	23.49	24.15	23.15	24.12	2673300	24.12	up	down	incorrect
GO.US	Grocery Outlet Holding Corp	20260804	9.77	10.065	9.69	9.99	1924000	9.99	up	up	correct
GOGL.US	Golden Ocean Group Limited	20260804	28	29.3	28	29.24	9600	29.24	up	up	correct
GOGO.US	Gogo Inc	20260804	4.545	4.715	4.5	4.66	1222300	4.66	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260804	12.47	12.58	12.21	12.56	543102	12.4632	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260804	23.415	23.43	23.261	23.43	1100	23.293	up	up	correct
GOOG.US	Alphabet Inc	20260804	366.52	377.669	366.16	375.35	19983300	375.35	up	up	correct
GOOGL.US	Alphabet Inc	20260804	368.22	380.52	367.5	377.65	35705700	377.65	up	up	correct
GOSS.US	Gossamer Bio Inc	20260804	0.17	0.184	0.17	0.182	14760300	0.182	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20260804	0.72	0.7799	0.7011	0.762	149543	0.762	up	up	correct
GP.US	GreenPower Motor Company Inc	20260804	1.51	1.525	1.45	1.51	153400	1.51
GPRE.US	Green Plains Inc	20260804	16.68	17.27	16.59	17.03	1027942	17.03	up	up	correct
GPRO.US	GoPro Inc	20260804	0.741	0.785	0.741	0.768	5601000	0.768	up	up	correct
GRBK.US	Green Brick Partners Inc	20260804	72.53	72.862	71.26	72.05	220457	72.05	down	up	incorrect
GRCL.US	Gracell Biotechnologies Inc	20260804	545.05	560	540.05	554.95	2000	554.95	up	down	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260804	24.85	24.85	24.85	24.85	400	24.85
GRFS.US	Grifols S.A	20260804	7.93	8.14	7.91	8.07	632900	8.07	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260804	24.5	24.5	24.5	24.5	0	24.5
GRIN.US	Grindrod Shipping Holdings Ltd	20260804	32.36	32.75	32.36	32.637	48200	32.637	up	up	correct
GRMN.US	Garmin Ltd	20260804	304	309.92	301.67	307.36	1351300	307.36	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260804	1.37	1.37	1.2	1.2	651	12	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260804	0.0002	0.0002	0.0002	0.0002	0	0.0002
GROW.US	U.S. Global Investors Inc	20260804	2.99	3.03	2.96	2.98	9600	2.973	down	down	correct
GRPN.US	Groupon Inc	20260804	27.99	28.74	27.38	27.49	1649100	27.49	down	down	correct
GRVY.US	Gravity Co. Ltd	20260804	62.18	63.52	61.7	62.71	28200	62.71	up	up	correct
GRWG.US	GrowGeneration Corp	20260804	1.44	1.515	1.44	1.49	380489	1.49	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260804	81.41	82.11	80.4655	82.02	64829	82.02	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260804	66.15	68.84	64.98	68.56	635800	68.56	up	up	correct
GSIT.US	GSI Technology Inc	20260804	6.3	6.93	6.3	6.83	1123000	6.83	up	up	correct
GSM.US	Ferroglobe PLC	20260804	3.26	3.46	3.26	3.42	3568400	3.42	up	up	correct
GSRDX.US	GSRDX	20260804	7.62	7.62	7.62	7.62	0	7.62
GSREX.US	GSREX	20260804	7.61	7.61	7.61	7.61	0	7.61
GSRHX.US	GSRHX	20260804	8.11	8.11	8.11	8.11	0	8.11
GSRJX.US	GSRJX	20260804	7.62	7.62	7.62	7.62	0	7.62
GSRQX.US	GSRQX	20260804	7.79	7.79	7.79	7.79	0	7.79
GT.US	The Goodyear Tire & Rubber Company	20260804	7.03	7.2	6.93	7.19	5444700	7.19	up	up	correct
GTBP.US	GT Biopharma Inc	20260804	0.31	0.335	0.31	0.326	424500	0.326	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260804	0.534	0.54	0.532	0.538	28700	0.538	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260804	1.37	1.42	1.37	1.4	125400	1.4	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260804	34.855	36.77	34.71	36.48	2818500	36.48	up	up	correct
GTX.US	Garrett Motion Inc	20260804	31.06	31.55	30.32	31.43	1515300	31.3367	up	up	correct
GURE.US	Gulf Resources Inc	20260804	2.95	3.14	2.85	2.925	6712	2.925	down	down	correct
GWRS.US	Global Water Resources Inc	20260804	7.29	7.365	7.17	7.33	66600	7.3087	up	up	correct
GYRO.US	Gyrodyne LLC	20260804	5.48	5.48	5.45	5.47	1000	5.47	down	down	correct
HAFC.US	Hanmi Financial Corporation	20260804	32.11	32.65	31.97	32.37	259750	32.37	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260804	0.51	0.55	0.49	0.54	563500	0.54	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260804	0.0001	0.0001	0.0001	0.0001	0	0.0001
HALO.US	Halozyme Therapeutics Inc	20260804	82.78	83.89	81.75	83.23	1574600	83.23	up	up	correct
HAS.US	Hasbro Inc	20260804	90.58	91.87	89.1	91.51	2409600	90.8285	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260804	17.29	17.73	17.29	17.56	29157500	17.56	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260804	20.87	21.03	20.87	20.95	5900	20.5906	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260804	16.27	16.33	16.2	16.28	52700	16.28	up	up	correct
HBCP.US	Home Bancorp Inc	20260804	72.04	72.9	71.67	72.51	122952	72.51	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260804	6.42	6.42	6.2	6.31	7324	6.31	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260804	20.78	20.935	20.61	20.8	612699	20.8	up	up	correct
HBT.US	HBT Financial Inc	20260804	35.76	36.335	35.635	36.13	88900	35.8787	up	up	correct
HCAT.US	Health Catalyst Inc	20260804	2.23	2.28	2.22	2.28	471650	2.28	up	up	correct
HCKT.US	The Hackett Group Inc	20260804	11.14	11.5	11.13	11.29	382300	11.29	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260804	11.62	11.635	11.54	11.57	12700	11.57	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260804	23.44	23.48	23.12	23.15	862600	23.15	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260804	1.02	1.14	1.01	1.09	218000	1.09	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260804	3.59	3.69	3.41	3.6	67600	3.6	up	up	correct
HDSN.US	Hudson Technologies Inc	20260804	6.26	6.34	6.17	6.32	565900	6.32	up	up	correct
HELE.US	Helen of Troy Limited	20260804	29.06	29.94	27.87	28.24	434800	28.24	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260804	0.062	0.062	0.059	0.059	1600	0.059	down	up	incorrect
HEPS.US	D	20260804	2.98	2.985	2.845	2.86	152100	2.86	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260804	21.12	23	21.12	23	1175	23	up	down	incorrect
HFFG.US	HF Foods Group Inc	20260804	1.49	1.54	1.48	1.48	91400	1.48	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20260804	30.01	30.625	29.875	30.53	413953	30.28	up	down	incorrect
HGBL.US	Heritage Global Inc	20260804	1.04	1.06	1.01	1.02	633900	1.02	down	up	incorrect
HIFS.US	Hingham Institution for Savings	20260804	296.83	304.7	294.04	303.93	55600	303.93	up	up	correct
HIHO.US	Highway Holdings Limited	20260804	0.98	1.115	0.9601	1.08	200245	1.0309	up	up	correct
HIMX.US	Himax Technologies Inc	20260804	13.6	14.31	13.5	14.18	2523800	14.18	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260804	2.26	2.415	2.23	2.25	775161	2.25	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260804	2.91	2.98	2.86	2.91	14345400	2.91
HLIT.US	Harmonic Inc	20260804	12.18	12.54	12.11	12.37	1253800	12.37	up	up	correct
HLMN.US	Hillman Solutions Corp	20260804	9	9.575	8.75	9.51	4969500	9.51	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260804	99.07	103.17	97.34	101.61	1346500	101.61	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260804	9.87	9.92	9.76	9.76	4300	9.6139	down	up	incorrect
HNRG.US	Hallador Energy Company	20260804	15.08	15.5	14.84	15.13	759400	15.13	up	down	incorrect
HNST.US	The Honest Company Inc	20260804	3.69	3.91	3.68	3.89	1398400	3.89	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20260804	14.89	15.54	14.7	15.24	47700	15.24	up	down	incorrect
HON.US	Honeywell International Inc	20260804	249.62	250.26	245	248.79	3568900	248.0457	down	up	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260804	92.615	95.6	90.072	93.51	22639500	93.51	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20260804	14.2	14.48	14.12	14.36	1477300	14.2191	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20260804	0.371	0.42	0.37	0.415	605000	0.415	up	down	incorrect
HPK.US	HighPeak Energy Inc	20260804	6.83	7	6.75	6.84	360500	6.84	up	down	incorrect
HQI.US	HireQuest Inc	20260804	13.87	14.01	13.18	13.18	13800	13.1305	down	down	correct
HQY.US	HealthEquity Inc	20260804	103.26	105.49	103.03	104.97	757200	104.97	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260804	37.1	39.96	36.8	38.78	1991500	38.78	up	up	correct
HROW.US	Harrow Health Inc	20260804	39.15	39.98	39.11	39.83	368338	39.83	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260804	0.5107	0.5399	0.5092	0.5115	1461046	0.5115	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260804	4.51	4.57	4.5	4.55	446500	4.4955	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260804	1.63	1.698	1.63	1.66	143900	1.66	up	up	correct
HSIC.US	Henry Schein Inc	20260804	90.99	92.18	87.34	89.11	3360800	89.11	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260804	25.02	25.22	24.86	24.98	9565100	24.98	down	down	correct
HSTM.US	HealthStream Inc	20260804	28.82	31.11	28.35	29.8	370800	29.764	up	up	correct
HTHT.US	Huazhu Group Limited	20260804	41.83	42.63	41.52	42.31	1279400	42.31	up	down	incorrect
HTLD.US	Heartland Express Inc	20260804	12.42	12.79	12.36	12.78	667000	12.78	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260804	2.64	2.65	2.56	2.565	7100	2.565	down	down	correct
HUBG.US	Hub Group Inc	20260804	46.67	47.95	46.55	47.73	564400	47.73	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20260804	0.7499	0.7499	0.6701	0.6802	19875	0.6802	down	up	incorrect
HUIZ.US	Huize Holding Limited	20260804	1.171	1.215	1.17	1.17	2800	1.17	down	up	incorrect
HUMA.US	Humacyte Inc	20260804	0.68	0.725	0.68	0.712	2910500	0.712	up	down	incorrect
HUMAW.US	Humacyte Inc	20260804	0.008	0.008	0.0069	0.0069	22821	0.0069	down	up	incorrect
HURC.US	Hurco Companies Inc	20260804	21.28	21.9	21.18	21.53	20300	21.53	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20260804	146.93	153.44	146.93	152.78	403000	152.78	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20260804	103.51	110.93	100.85	101.16	6953600	101.16	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260804	39.5	40.34	38.42	39.64	20800	39.64	up	up	correct
HWC.US	Hancock Whitney Corporation	20260804	77.73	79.06	77.43	78.52	786100	78.52	up	up	correct
HWCPZ.US	HWCPZ	20260804	22.13	22.32	22.13	22.26	16800	21.8598	up	up	correct
HWKN.US	Hawkins Inc	20260804	132.08	135.05	132.08	133.69	170100	133.4812	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260804	1.63	1.99	1.61	1.92	5720600	1.92	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260804	21.3	22.41	21.28	22.36	1378400	22.36	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260804	17.95	18	17.62	17.9	748600	17.9	down	down	correct
IBCP.US	Independent Bank Corporation	20260804	38.26	38.67	37.98	38.45	226900	38.45	up	up	correct
IBEX.US	IBEX Limited	20260804	35.66	36.56	35.05	36.26	82000	36.26	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260804	88.69	89.48	86.92	88.63	4670900	88.5503	down	up	incorrect
IBOC.US	International Bancshares Corporation	20260804	76.13	76.94	75.8	76.25	444000	75.4918	up	down	incorrect
IBRX.US	ImmunityBio Inc	20260804	6.76	7.26	6.7	6.95	19006800	6.95	up	down	incorrect
ICCC.US	ImmuCell Corporation	20260804	10.99	11.25	10.91	11.07	27600	11.07	up	up	correct
ICCM.US	Icecure Medical	20260804	2.81	3.3	2.81	3.13	187772	3.13	up	up	correct
ICFI.US	ICF International Inc	20260804	82.16	86.35	81.99	86.22	174080	86.22	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260804	76.185	76.81	69.03	71.27	2489300	71.27	down	down	correct
ICLR.US	ICON Public Limited Company	20260804	156.71	157.42	150.86	156.85	1045200	156.85	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260804	0.8446	0.8446	0.7861	0.8257	36463	0.8257	down	down	correct
ICUI.US	ICU Medical Inc	20260804	171.98	173.04	169.67	171.96	320800	171.96	down	down	correct
IDCC.US	InterDigital Inc	20260804	311.99	324	311.99	323.17	260400	323.17	up	up	correct
IDN.US	Intellicheck Inc	20260804	3.76	3.92	3.76	3.88	219071	3.88	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260804	602.33	624.15	584.26	588.09	1561700	588.09	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260804	36.295	36.72	35.21	36.11	1250300	36.11	down	down	correct
IEP.US	Icahn Enterprises L.P	20260804	7.77	7.8	7.68	7.73	748700	7.2091	down	down	correct
IESC.US	IES Holdings Inc	20260804	748.46	770.75	729.36	760.36	317624	380.18	up	up	correct
IFBD.US	Infobird Co. Ltd	20260804	1.1004	1.1004	1	1	8393	1	down	down	correct
IFMK.US	iFresh Inc	20260804	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260804	1.79	1.878	1.72	1.78	888700	1.78	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260804	28	28.2	27.5	28.01	191400	27.9299	up	up	correct
IHRT.US	iHeartMedia Inc	20260804	3.97	4.03	3.8	3.85	466801	3.85	down	down	correct
III.US	Information Services Group Inc	20260804	4.26	4.39	4.26	4.38	181000	4.38	up	up	correct
IIIV.US	i3 Verticals Inc	20260804	21.4	22.08	21.395	21.84	358455	21.84	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260804	2.25	2.465	2.24	2.44	1255000	2.44	up	down	incorrect
ILMN.US	Illumina Inc	20260804	199.26	203.44	196	203.01	3104200	203.01	up	down	incorrect
ILPT.US	Industrial Logistics Properties Trust	20260804	8.7	8.76	8.54	8.675	332000	8.675	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260804	10.2	10.2	10.2	10.2	17	10.2
IMAQW.US	International Media Acquisition Corp. Warrants	20260804	0.0003	0.0003	0.0003	0.0003	2000	0.0003
IMCC.US	IM Cannabis Corp	20260804	0.0041	0.0044	0.004	0.0042	1714700	0.127	up	up	correct
IMCR.US	Immunocore Holdings plc	20260804	32.9	33.64	32.03	33.24	576249	33.24	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260804	90.91	92.3	89.645	91.74	129796	91.74	up	up	correct
IMMP.US	Immutep Limited	20260804	0.3871	0.41	0.372	0.3935	313283	0.3935	up	up	correct
IMMR.US	Immersion Corporation	20260804	7.58	7.78	7.56	7.73	658100	7.73	up	up	correct
IMNM.US	Immunome Inc	20260804	23.36	25.37	23.09	25.06	1802100	25.06	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20260804	53	53	51.32	52.42	157656	52.42	down	down	correct
IMRA.US	IMARA Inc	20260804	14.59	14.59	14.59	14.59	0	14.59
IMRN.US	Immuron Limited	20260804	1.03	1.09	1.03	1.08	11100	1.08	up	up	correct
IMRX.US	Immuneering Corporation	20260804	4.22	4.41	4.2	4.4	764800	4.4	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260804	0.46	0.482	0.46	0.48	21700	0.48	up	up	correct
IMTX.US	Immatics N.V	20260804	9.08	9.415	9.045	9.38	442300	9.38	up	up	correct
IMUX.US	Immunic Inc	20260804	14.28	14.69	13.79	14.05	249700	14.05	down	down	correct
IMVT.US	Immunovant Inc	20260804	39.13	39.76	38.8	39.36	990700	39.36	up	down	incorrect
IMXI.US	International Money Express Inc	20260804	12.37	12.424	12.11	12.3	405900	12.3	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260804	0.99	0.991	0.94	0.96	37700	0.96	down	down	correct
INBK.US	First Internet Bancorp	20260804	29.73	29.73	28.83	28.9	38000	28.9	down	down	correct
INBKZ.US	INBKZ	20260804	25.55	25.55	25.45	25.45	1900	24.9444	down	up	incorrect
INBX.US	Inhibrx Inc	20260804	84.84	85.85	82.97	83.53	217700	83.53	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260804	0.1934	0.1934	0.184	0.1926	5400	0.963	down	down	correct
INCY.US	Incyte Corporation	20260804	119.08	120.93	117	120.6	2077700	120.6	up	up	correct
INDB.US	Independent Bank Corp	20260804	85.46	86.5	85.03	85.75	360200	85.75	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260804	3.62	3.7	3.525	3.64	5258600	3.64	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20260804	1.39	1.5	1.33	1.36	104900	1.36	down	down	correct
INGN.US	Inogen Inc	20260804	6.7	6.93	6.69	6.92	308100	6.92	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260804	10.7	11.38	10.68	11.07	10600	11.07	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260804	1.47	1.525	1.467	1.49	71300	1.49	up	up	correct
INMB.US	INmune Bio Inc	20260804	1.88	1.95	1.855	1.91	414336	1.91	up	down	incorrect
INMD.US	InMode Ltd	20260804	15.33	15.385	15.24	15.37	359200	15.37	up	up	correct
INN.US	PF	20260804	17.61	17.72	17.19	17.52	13758	17.1524	down	down	correct
INNV.US	InnovAge Holding Corp	20260804	11.29	11.35	10.531	10.85	285200	10.85	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260804	0.71	0.72	0.65	0.66	3991900	0.66	down	down	correct
INOD.US	Innodata Inc	20260804	67.65	71.98	66.25	70.21	2034300	70.21	up	up	correct
INOV.US	Inovalon Holdings Inc	20260804	37.591	37.695	37.591	37.695	1100	37.695	up	down	incorrect
INSE.US	Inspired Entertainment Inc	20260804	6.92	7.03	6.82	6.87	178900	6.87	down	down	correct
INSG.US	Inseego Corp	20260804	7.6	7.82	7.35	7.75	241300	7.75	up	up	correct
INSM.US	Insmed Incorporated	20260804	98.98	99.48	97.86	98.75	4290700	98.75	down	up	incorrect
INTA.US	Intapp Inc. Common Stock	20260804	32.08	33.58	31.693	32.78	1196500	32.78	up	up	correct
INTC.US	Intel Corporation	20260804	95.24	101.39	94.32	100.86	124355100	100.86	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260804	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260804	29.92	32.59	27.79	31.09	236800	31.09	up	up	correct
INTU.US	Intuit Inc	20260804	311.19	324.37	309.05	323.6	3491400	323.6	up	up	correct
INTZ.US	Intrusion Inc	20260804	0.762	0.7804	0.7611	0.7742	202101	0.7742	up	up	correct
INVA.US	Innoviva Inc	20260804	20.64	20.88	20.5	20.86	564600	20.86	up	up	correct
INVE.US	Identiv Inc	20260804	2.73	2.75	2.67	2.68	108100	2.68	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260804	0.43	0.443	0.35	0.418	9283400	0.418	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260804	54.85	55.22	53.8714	55.07	2688216	55.07	up	down	incorrect
IOSP.US	Innospec Inc	20260804	85.53	87.03	85.04	86.7	174800	86.7	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20260804	4.39	4.48	4.29	4.36	10682100	4.36	down	down	correct
IPAR.US	Inter Parfums Inc	20260804	124.54	129	123.64	128.55	368200	128.55	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260804	0.4204	0.46	0.397	0.4528	90042	0.4528	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20260804	93.99	95.55	85.94	94.07	830100	94.07	up	up	correct
IPHA.US	Innate Pharma S.A	20260804	1.76	1.81	1.75	1.785	2300	1.785	up	down	incorrect
IPSC.US	Century Therapeutics Inc.	20260804	2.02	2.07	2.01	2.01	849400	2.01	down	down	correct
IPW.US	iPower Inc.	20260804	0.0647	0.0706	0.0556	0.0622	17131800	0.56	down	down	correct
IPWR.US	Ideal Power Inc	20260804	3.95	4.17	3.87	4.09	111000	4.09	up	up	correct
IQ.US	iQIYI Inc	20260804	1.31	1.35	1.305	1.33	4476400	1.33	up	up	correct
IRDM.US	Iridium Communications Inc	20260804	49	50.07	48.68	49.61	1214100	49.61	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260804	39.22	42.24	39.2	40.85	41251289	40.85	up	up	correct
IRIX.US	IRIDEX Corporation	20260804	0.8403	0.8563	0.8202	0.8202	51343	0.8202	down	up	incorrect
IRMD.US	IRadimed Corporation	20260804	91.42	94.73	91.42	93.13	227288	92.9163	up	down	incorrect
IRTC.US	iRhythm Technologies Inc	20260804	124	127.79	124	127.13	636400	127.13	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20260804	4.53	4.57	4.275	4.31	5768302	4.31	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260804	2.01	2.2	2	2.15	55100	2.15	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260804	376.31	376.31	364.26	368.27	3938800	368.27	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260804	19.64	21.12	19.48	20.95	365300	20.95	up	up	correct
ISTR.US	Investar Holding Corporation	20260804	30.26	30.73	30.01	30.55	114400	30.55	up	up	correct
ITIC.US	Investors Title Company	20260804	293.4	295	288.95	289.56	31800	289.1076	down	down	correct
ITRI.US	Itron Inc	20260804	101.71	106.78	100.52	106.29	1346300	106.29	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260804	56.86	57.165	55.97	56.58	163341	56.58	down	up	incorrect
IVA.US	Inventiva S.A	20260804	4.25	4.605	4.22	4.51	1024400	4.51	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260804	3.45	3.6	3.45	3.55	28200	3.55	up	up	correct
JACK.US	Jack in the Box Inc	20260804	16.91	17.6	16.6	17.27	772700	17.27	up	up	correct
JAGX.US	Jaguar Health Inc	20260804	0.988	1.02	0.988	1	59300	1	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260804	25.99	26.25	25.51	26.02	83900	25.7659	up	up	correct
JAN.US	JanOne Inc	20260804	29.56	30.05	28.89	29.91	1854400	29.862	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260804	15.42	15.98	15.345	15.96	564700	15.96	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20260804	255.39	262	247.42	261.62	1895100	261.62	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260804	269.56	275.07	266.97	274.48	860100	274.0178	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260804	6.44	6.62	6.37	6.41	41644600	6.41	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260804	84.7	85.44	82.88	84.31	125100	83.3867	down	down	correct
JD.US	JD.com Inc	20260804	32.76	32.97	32.66	32.97	4477100	32.97	up	up	correct
JFIN.US	Jiayin Group Inc	20260804	2.2	2.39	2.2	2.36	39100	2.36	up	up	correct
JFU.US	9F Inc	20260804	2.445	2.45	2.445	2.45	1800	2.45	up	up	correct
JG.US	Aurora Mobile Limited	20260804	5.15	5.44	4.91	4.91	4041	4.91	down	down	correct
JJSF.US	J & J Snack Foods Corp	20260804	78.37	80	78.37	78.64	232400	78.64	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260804	152.42	156.91	152.31	156.63	712100	156.63	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260804	47.51	48.7	47.41	48.28	63800	48.28	up	down	incorrect
JPM.US	PM	20260804	17.05	17.06	16.85	16.95	369443	16.95	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260804	4.75	4.9	4.635	4.86	79500	4.8142	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260804	4.56	4.67	4.53	4.61	207800	4.61	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260804	17.55	17.78	17.5	17.6	6800	17.6	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260804	0.61	0.689	0.59	0.666	718800	0.666	up	down	incorrect
JSPRW.US	Jasper Therapeutics Inc	20260804	0.0125	0.0125	0.0092	0.0109	6223	0.0109	down	down	correct
JVA.US	Coffee Holding Co. Inc	20260804	3.41	3.48	3.34	3.4	65313	3.4	down	up	incorrect
JWEL.US	Jowell Global Ltd	20260804	1.71	1.76	1.7	1.7	3800	1.7	down	down	correct
JYNT.US	The Joint Corp	20260804	8.21	8.37	8.21	8.28	88300	8.28	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260804	1.53	1.735	1.46	1.63	803300	1.63	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260804	0.83	0.859	0.7418	0.743	127610	0.743	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260804	170.75	176.87	168.3	174.61	232700	174.61	up	up	correct
KARO.US	Karooooo Ltd	20260804	63.3	65.81	63.3	64.69	144370	64.69	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260804	0.0222	0.0289	0.0221	0.0289	55908	0.0289	up	up	correct
KBNT.US	Kubient Inc	20260804	0.0001	0.0001	0.0001	0.0001	670	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260804	12.8	13.14	12.641	13.08	3528600	13.08	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260804	30.69	31.18	30.46	31.1	13077000	31.1	up	down	incorrect
KE.US	Kimball Electronics Inc	20260804	26.17	27.42	26.02	27.15	219058	27.15	up	down	incorrect
KELYA.US	Kelly Services Inc	20260804	14.98	15.26	14.85	15.23	238500	15.1608	up	up	correct
KELYB.US	Kelly Services Inc	20260804	22.08	22.08	22.08	22.08	0	22.0047
KEQU.US	Kewaunee Scientific Corporation	20260804	36.5252	36.5252	36.3	36.3	1689	36.3	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260804	5.565	5.65	5.45	5.45	2543	5.406	down	down	correct
KFRC.US	Kforce Inc	20260804	56.71	58.25	56.68	58.07	206300	58.07	up	down	incorrect
KHC.US	The Kraft Heinz Company	20260804	26.27	26.71	26.14	26.64	16254300	26.64	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260804	20.9	21.17	20.7	20.88	268900	20.88	down	up	incorrect
KINS.US	Kingstone Companies Inc	20260804	20.17	20.47	19.97	20.31	68389	20.2465	up	up	correct
KLAC.US	KLA Corporation	20260804	191.98	196.725	188.1301	195.45	13251400	195.2293	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260804	0.0001	0.0001	0.0001	0.0001	1805	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260804	93.1	94.55	91.29	93.85	964400	93.85	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20260804	1.39	1.45	1.39	1.4	262800	1.4	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20260804	2.15	2.2	2.1	2.11	88700	2.11	down	down	correct
KMDA.US	Kamada Ltd	20260804	7.23	7.39	7.22	7.34	65200	7.1911	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260804	0.68	0.71	0.68	0.7	96700	0.7	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260804	75.14	76.91	73.04	75.99	661800	75.99	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20260804	353.5	365.96	350.01	362.82	386200	362.5824	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20260804	40.49	42.99	39.38	42.89	709000	42.89	up	down	incorrect
KOPN.US	Kopin Corporation	20260804	3.92	4.26	3.92	4.15	5016200	4.15	up	up	correct
KOSS.US	Koss Corporation	20260804	3.73	3.75	3.7	3.7	16900	3.7	down	down	correct
KPLT.US	Katapult Holdings Inc	20260804	6.5	6.808	6.2	6.25	22900	6.25	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260804	2.57	2.6	2.42	2.47	40500	2.47	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260804	2	2.11	1.94	1.96	3792100	1.96	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260804	22.0575	22.0575	22.0575	22.0575	0	22.0575
KRKR.US	36Kr Holdings Inc	20260804	2.842	2.99	2.82	2.9	4200	2.9	up	up	correct
KRMD.US	Repro Med Systems Inc	20260804	4.21	4.35	4.2	4.24	120500	4.24	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20260804	16	17.2	15.98	16.98	314400	16.98	up	up	correct
KRNY.US	Kearny Financial Corp	20260804	9.73	9.82	9.68	9.74	412500	9.6276	up	up	correct
KROS.US	Keros Therapeutics Inc	20260804	9.77	10.43	9.69	10.25	276900	10.25	up	up	correct
KRT.US	Karat Packaging Inc	20260804	41	41.94	40.98	41.09	75600	40.684	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20260804	47.88	48.885	47.33	48.38	168000	48.38	up	down	incorrect
KRYS.US	Krystal Biotech Inc	20260804	314.73	328.83	313.755	324.77	534600	324.77	up	down	incorrect
KTCC.US	Key Tronic Corporation	20260804	4.15	4.15	4.05	4.06	15600	4.06	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260804	50.73	52.27	50.34	51.87	6481800	51.87	up	down	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20260804	0.445	0.479	0.445	0.46	125700	0.46	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260804	0.0053	0.0089	0.0053	0.0089	400	0.0089	up	down	incorrect
KURA.US	Kura Oncology Inc	20260804	9.43	9.63	9.26	9.47	1005842	9.47	up	down	incorrect
KVHI.US	KVH Industries Inc	20260804	9.23	9.62	9.23	9.3	129800	9.3	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260804	5.3	5.3	4.575	5	10300	5	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260804	101.75	104.95	100.53	104.39	601500	104.39	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260804	12.55	13.18	12.3	12.31	152200	12.31	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260804	0.135	0.135	0.13	0.135	391269	0.135
LAKE.US	Lakeland Industries Inc	20260804	11.77	12.1	11.75	12.05	45400	12.05	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20260804	156.45	160.24	155.71	158.91	821400	158.91	up	down	incorrect
LAND.US	Gladstone Land Corporation	20260804	8.07	8.19	7.92	8.16	924400	8.1135	up	up	correct
LANDO.US	Gladstone Land Corporation	20260804	21.69	21.88	21.61	21.83	9600	21.704	up	up	correct
LARAX.US	LARAX	20260804	8.15	8.15	8.15	8.15	0	8.15
LARK.US	Landmark Bancorp Inc	20260804	31.7	31.74	31	31.23	17600	31.0266	down	down	correct
LASR.US	nLIGHT Inc	20260804	73.88	79.09	72.48	77.18	1259200	77.18	up	up	correct
LAUR.US	Laureate Education Inc	20260804	37.42	38.21	37.18	37.74	1020200	37.74	up	up	correct
LAZR.US	Luminar Technologies Inc	20260804	42.73	43.19	41.25	42.92	209221	42.92	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260804	34.03	36.08	33.79	36.04	319963	36.04	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260804	30.845	30.845	30.845	30.845	0	30.845
LBRDP.US	Liberty Broadband Corporation	20260804	21.7	21.8	21.695	21.8	2100	21.8	up	up	correct
LBTYA.US	Liberty Global plc	20260804	10.82	11.04	10.77	10.92	2665417	10.92	up	up	correct
LBTYB.US	Liberty Global plc	20260804	12.2	12.2	12.2	12.2	0	12.2
LBTYK.US	Liberty Global plc	20260804	10.55	10.73	10.39	10.54	1706694	10.54	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260804	33.545	33.963	33.545	33.9	43900	33.9	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260804	7.61	7.945	7.377	7.78	11111700	7.78	up	up	correct
LCNB.US	LCNB Corp	20260804	19.8	20.54	19.71	20.41	102200	20.1777	up	up	correct
LCRDX.US	LCRDX	20260804	8.15	8.15	8.15	8.15	0	8.15
LCRUX.US	LCRUX	20260804	8.15	8.15	8.15	8.15	0	8.0952
LCUT.US	Lifetime Brands Inc	20260804	8.54	8.71	8.3	8.64	136900	8.64	up	up	correct
LE.US	Lands' End Inc	20260804	12.45	13.02	12.45	12.85	238000	12.85	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20260804	270.39	279.61	266.1	277.64	510100	277.64	up	up	correct
LEDS.US	SemiLEDs Corporation	20260804	2.21	2.2999	2.06	2.1	107317	2.1	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20260804	7.82	8.34	7.82	8.15	59014	8.15	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20260804	26.53	27.52	26.23	27.26	181000	27.26	up	up	correct
LEGN.US	Legend Biotech Corporation	20260804	19.39	19.49	18.93	19.13	2565900	19.13	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260804	92.47	92.47	92.47	92.47	0	92.47
LESL.US	Leslie's Inc	20260804	1.12	1.34	1.12	1.32	1899390	1.32	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260804	4.64	5.69	4.615	5.62	68600	5.62	up	up	correct
LFMD.US	LifeMD Inc	20260804	3.74	3.92	3.74	3.9	641800	3.9	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260804	23.5	23.5	23.43	23.49	5500	23.49	down	up	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20260804	10.54	10.598	10.205	10.26	3584700	10.26	down	up	incorrect
LFUS.US	Littelfuse Inc	20260804	452.56	470.46	450.02	466.46	478400	465.5605	up	down	incorrect
LFVN.US	LifeVantage Corporation	20260804	6.58	6.84	6.43	6.83	68400	6.7761	up	down	incorrect
LGHL.US	Lion Group Holding Ltd	20260804	0.904	0.959	0.9	0.929	220800	0.929	up	down	incorrect
LGIH.US	LGI Homes Inc	20260804	59.56	62.36	56.6	61.46	832500	61.46	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260804	299.42	301.67	293.76	300.79	329200	300.79	up	up	correct
LGO.US	Largo Resources Ltd	20260804	0.63	0.68	0.63	0.66	527000	0.66	up	up	correct
LGVN.US	Longeveron Inc	20260804	0.75	0.8	0.735	0.7421	77796	7.421	down	down	correct
LI.US	Li Auto Inc	20260804	12.76	12.9	12.67	12.86	2720500	12.86	up	up	correct
LIDR.US	Aeye Inc	20260804	1.15	1.285	1.15	1.26	1044110	1.26	up	up	correct
LIDRW.US	AEye Inc	20260804	0.0114	0.0114	0.0091	0.0091	1625	0.0091	down	down	correct
LIFE.US	aTyr Pharma Inc	20260804	27.33	29.39	25.02	27.65	5332100	27.65	up	up	correct
LILA.US	Liberty Latin America Ltd	20260804	8.51	8.585	8.255	8.38	685200	8.38	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260804	8.39	8.455	8.135	8.29	1229600	8.29	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260804	43.67	44.35	42.33	43.15	532600	43.15	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260804	33.63	34.73	32.78	34.09	1563200	34.09	up	up	correct
LINK.US	Interlink Electronics Inc	20260804	4.56	4.67	4.3	4.4	15700	4.4	down	down	correct
LIQT.US	LiqTech International Inc	20260804	0.66	0.7	0.64	0.66	144800	0.66
LITE.US	Lumentum Holdings Inc	20260804	852.355	868.32	813.26	849.47	6642900	849.47	down	down	correct
LIVE.US	Live Ventures Incorporated	20260804	10.15	10.18	9.45	9.45	4800	9.45	down	down	correct
LIVN.US	LivaNova PLC	20260804	82.95	85.76	82.08	85.325	1284900	85.325	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260804	4.35	4.54	3.12	3.74	802100	3.74	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20260804	62.98	64	62.55	63.63	174300	63.63	up	up	correct
LKQ.US	LKQ Corporation	20260804	23.42	24.51	23.35	24.49	4859432	24.2059	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260804	102.75	106.19	101.66	105.78	407900	105.4647	up	up	correct
LMB.US	Limbach Holdings Inc	20260804	74.73	77.62	72.22	77.11	309401	77.11	up	up	correct
LMNR.US	Limoneira Company	20260804	13.22	13.61	13.11	13.56	110600	13.56	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20260804	0.085	0.085	0.085	0.085	951	0.085
LNSR.US	LENSAR Inc	20260804	5.38	5.66	5.38	5.58	47560	5.58	up	up	correct
LNT.US	Alliant Energy Corporation	20260804	71.05	71.21	70.23	70.66	3365000	70.66	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260804	101.3	101.375	100.85	101.11	4502400	101.11	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260804	4.18	4.25	4.14	4.205	28147	4.205	up	up	correct
LOB.US	Live Oak Bancshares Inc	20260804	43.49	44.53	43.49	43.63	267110	43.5968	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260804	16.62	16.81	16.33	16.52	405300	16.52	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260804	9.7	9.8	9.69	9.748	51300	9.748	up	up	correct
LOGI.US	Logitech International S.A	20260804	106.13	109.42	105.49	108.95	816800	108.95	up	up	correct
LOOP.US	Loop Industries Inc	20260804	0.738	0.795	0.725	0.727	19400	0.727	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260804	148.68	151.69	147.09	150.8	250100	150.8	up	up	correct
LOVE.US	The Lovesac Company	20260804	16.82	18.515	16.82	18.16	414500	18.16	up	up	correct
LPCN.US	Lipocine Inc	20260804	2.13	2.22	2.06	2.13	131400	2.13
LPLA.US	LPL Financial Holdings Inc	20260804	358	362.52	352.14	354.24	1295122	353.9566	down	down	correct
LPRO.US	Open Lending Corporation	20260804	3.14	3.14	3.14	3.14	0	3.14
LPSN.US	LivePerson Inc	20260804	1.86	2.29	1.86	2.19	618600	2.19	up	up	correct
LPTH.US	LightPath Technologies Inc	20260804	12.16	12.7	11.86	12.49	2387600	12.49	up	up	correct
LQDA.US	Liquidia Corporation	20260804	85.76	89.57	85.25	88.38	1111600	88.38	up	up	correct
LQDT.US	Liquidity Services Inc	20260804	39.35	39.68	37.88	38.24	288300	38.24	down	down	correct
LRCX.US	Lam Research Corporation	20260804	308.83	320.25	306.16	317.74	15796600	317.74	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260804	3.98	4.139	3.82	4.11	1681500	4.11	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260804	17.28	17.28	16.97	17.17	12100	17.17	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260804	131.52	139.37	131.49	138	3533800	138	up	up	correct
LSTR.US	Landstar System Inc	20260804	180.53	182.97	178.78	181.62	484600	181.2068	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260804	12.48	12.48	12.48	12.48	0	12.48
LTBR.US	Lightbridge Corporation	20260804	8.86	9.17	8.67	8.93	656400	8.93	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260804	11.47	11.47	11.47	11.47	0	11.47
LTCH.US	Latch Inc	20260804	0.13	0.179	0.13	0.13	5000	0.13
LTIFX.US	LTIFX	20260804	12.67	12.67	12.67	12.67	0	12.67
LTRN.US	Lantern Pharma Inc	20260804	2.73	2.875	2.655	2.75	83000	2.75	up	down	incorrect
LTRX.US	Lantronix Inc	20260804	5.7	6.15	5.7	6.1	1201666	6.1	up	up	correct
LTRYW.US	Lottery Com	20260804	0.008	0.008	0.0069	0.0079	58569	0.0079	down	up	incorrect
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260804	0.9684	0.9797	0.9458	0.9592	1361137	0.9592	down	down	correct
LULU.US	Lululemon Athletica Inc	20260804	121.75	124.61	120.86	123.03	2161300	123.03	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260804	1.25	1.3	1.25	1.3	430058	1.3	up	down	incorrect
LUNG.US	Pulmonx Corporation	20260804	2.109	2.13	1.95	2.06	1060600	2.06	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260804	18.765	19.4	18.17	18.74	44800	18.74	down	down	correct
LVO.US	LiveOne Inc	20260804	4.37	4.59	4.21	4.35	45900	4.35	down	down	correct
LWAY.US	Lifeway Foods Inc	20260804	29.72	29.94	29.08	29.35	76400	29.35	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260804	7.93	8.1	7.61	7.95	5864000	7.95	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260804	1.47	1.49	1.45	1.48	922800	1.48	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260804	1.64	1.7	1.61	1.65	21900	1.65	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20260804	2.33	2.52	2.32	2.49	3908900	2.49	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260804	12.87	13.83	12.87	13.6	186700	13.6	up	down	incorrect
LYFT.US	Lyft Inc	20260804	16.335	16.8	16.28	16.73	8797700	16.73	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260804	0.475	0.475	0.475	0.475	0	0.475
LYTS.US	LSI Industries Inc	20260804	24.45	24.9	24.45	24.73	274227	24.6673	up	up	correct
LZ.US	LegalZoom.com Inc	20260804	8.15	8.42	8.05	8.4	1700800	8.4	up	up	correct
MANH.US	Manhattan Associates Inc	20260804	184.73	192	184.73	189.42	1259300	189.42	up	down	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260804	2.36	2.36	2.36	2.36	0	2.36
MAQCU.US	Maquia Capital Acquisition Corporation	20260804	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260804	344.79	346.36	340.81	345.2	3376600	344.4999	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260804	11.58	11.91	11.29	11.75	30234400	11.75	up	up	correct
MARK.US	Remark Holdings Inc	20260804	0.0011	0.0011	0.0011	0.0011	1211	0.0011
MARPS.US	Marine Petroleum Trust	20260804	4.79	4.82	4.69	4.79	3200	4.6898
MASS.US	908 Devices Inc	20260804	8.54	8.84	8.26	8.45	443200	8.45	down	down	correct
MAT.US	Mattel Inc	20260804	14.81	14.9	14.53	14.86	5873700	14.86	up	up	correct
MATW.US	Matthews International Corporation	20260804	28.09	28.35	27.82	28.2	179400	27.8966	up	up	correct
MAYS.US	J.W. Mays Inc	20260804	38	38.79	38	38.79	1511	38.79	up	up	correct
MBIN.US	Merchants Bancorp	20260804	55.53	56	54.945	55.6	173000	55.6	up	up	correct
MBINN.US	Merchants Bancorp	20260804	20.29	20.29	20.041	20.222	3400	20.222	down	down	correct
MBIO.US	Mustang Bio Inc	20260804	0.563	0.602	0.557	0.594	27500	0.594	up	up	correct
MBOT.US	Microbot Medical Inc	20260804	1.8	1.84	1.775	1.82	647186	1.82	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260804	0.439	0.439	0.38	0.409	2279700	0.409	down	down	correct
MBUU.US	Malibu Boats Inc	20260804	27.92	29.37	27.78	29.24	244600	29.24	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260804	60.62	61.965	60.44	61.93	169476	61.93	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260804	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260804	35.71	36.095	35.35	35.96	90900	35.96	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260804	24.14	25.37	24.14	25.09	182700	25.09	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260804	77.5	80.98	77.5	80.67	16079400	80.1875	up	up	correct
MCHX.US	Marchex Inc	20260804	1.87	1.98	1.83	1.88	75000	1.88	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20260804	5.07	5.4	4.81	5.25	40500	5.25	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260804	124.28	126.94	124.28	125.3	109800	124.9879	up	down	incorrect
MDB.US	MongoDB Inc	20260804	356.885	383.2	356.56	380.04	2053400	380.04	up	down	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20260804	492.73	513.76	489.23	507.56	442300	507.56	up	up	correct
MDIA.US	MediaCo Holding Inc	20260804	1	1.01	0.95	0.98	16500	0.98	down	down	correct
MDLZ.US	Mondelez International Inc	20260804	61.34	62.2	60.65	62.08	12200800	62.08	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260804	11.4	11.4	11.38	11.38	1084	11.38	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260804	4.8	4.95	4.8	4.8	4011	4.8
MDWD.US	MediWound Ltd	20260804	14.2	14.485	14.05	14.3	66900	14.3	up	down	incorrect
MDXG.US	MiMedx Group Inc	20260804	4.27	4.39	4.17	4.27	1806800	4.27
MDXH.US	MDxHealth SA American Depositary Shares	20260804	0.46	0.46	0.44	0.442	147300	0.442	down	down	correct
MEDP.US	Medpace Holdings Inc	20260804	577.19	577.64	563.45	575.08	227900	575.08	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20260804	3.23	3.25	3.06	3.17	24389	3.17	down	down	correct
MELI.US	MercadoLibre Inc	20260804	1889.66	1906.38	1864.56	1888.5	448671	1888.5	down	down	correct
MEOH.US	Methanex Corporation	20260804	53.46	54.32	52.48	53.53	638400	53.53	up	up	correct
MERC.US	Mercer International Inc	20260804	0.68	0.75	0.67	0.71	550600	0.71	up	up	correct
MESO.US	Mesoblast Limited	20260804	14.68	14.84	14.61	14.8	119300	14.8	up	up	correct
METC.US	Ramaco Resources Inc	20260804	9.34	9.78	9.13	9.64	3810300	9.64	up	up	correct
MFIN.US	Medallion Financial Corp	20260804	10.62	10.99	10.41	10.9	246588	10.7671	up	up	correct
MGEE.US	MGE Energy Inc	20260804	79.76	80.375	78.67	79.905	230352	79.3822	up	up	correct
MGNI.US	Magnite Inc	20260804	19.75	20.94	19.75	20.86	3418900	20.86	up	down	incorrect
MGNX.US	MacroGenics Inc	20260804	3.82	3.98	3.78	3.9	876022	3.9	up	up	correct
MGPI.US	MGP Ingredients Inc	20260804	17.04	17.45	16.91	17.11	165800	16.9969	up	up	correct
MGRC.US	McGrath RentCorp	20260804	120	122.06	119.64	120.38	250800	120.38	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20260804	12.06	12.35	11.915	12.29	573100	12.29	up	down	incorrect
MGYR.US	Magyar Bancorp Inc	20260804	19.215	19.43	19.03	19.06	5204	18.9603	down	up	incorrect
MIDD.US	The Middleby Corporation	20260804	136.8	138.93	135.14	138.78	560500	138.78	up	up	correct
MIND.US	MIND Technology Inc	20260804	5.07	5.38	5	5.27	91600	5.27	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260804	105.08	106.99	103.315	104.33	591600	104.33	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260804	1.13	1.2	1.11	1.17	1323100	1.17	up	up	correct
MITK.US	Mitek Systems Inc	20260804	16.98	18	16.85	17.72	561900	17.72	up	up	correct
MKSI.US	MKS Instruments Inc	20260804	327.27	329.34	320.45	320.76	2892300	320.462	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260804	19.824	22.83	19.824	21.2	42400	20.7103	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260804	162.35	162.48	162.2	162.35	1097100	161.5711
MLAB.US	Mesa Laboratories Inc	20260804	104.49	105.91	100.63	101.14	167400	101.0146	down	up	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20260804	5.51	5.64	5.51	5.58	1532900	5.58	up	up	correct
MLKN.US	MillerKnoll Inc	20260804	24.27	24.71	24.06	24.44	928900	24.2449	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20260804	2.55	2.55	2.33	2.44	9000	2.4352	down	up	incorrect
MMSI.US	Merit Medical Systems Inc	20260804	84.43	86.19	83.98	85.82	1425900	85.82	up	up	correct
MMYT.US	MakeMyTrip Limited	20260804	61.5	64.28	61.05	63.22	1463500	63.22	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260804	1.03	1.0694	1.01	1.04	33758	1.04	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260804	87.25	94.12	87.12	93.8	985900	93.8	up	up	correct
MNKD.US	MannKind Corporation	20260804	3.82	4	3.78	3.96	5118100	3.96	up	up	correct
MNOV.US	MediciNova Inc	20260804	1.33	1.34	1.3	1.3	82900	1.3	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260804	112.61	120.275	112.055	118.46	215100	118.46	up	up	correct
MNRO.US	Monro Inc	20260804	12.83	13.13	12.59	13.1	910100	12.8148	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260804	23.18	23.48	23.14	23.48	29927	23.48	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260804	25.2	25.25	25.13	25.13	1696	25.13	down	down	correct
MNST.US	Monster Beverage Corporation	20260804	93.52	94.39	92.43	94.18	13615676	47.09	up	up	correct
MNTK.US	Montauk Renewables Inc	20260804	1.69	1.75	1.69	1.7	112800	1.7	up	up	correct
MNTS.US	Momentus Inc	20260804	4.35	4.87	4.35	4.55	2709200	4.55	up	up	correct
MNTSW.US	Momentus Inc	20260804	0.0088	0.0097	0.0085	0.0085	227534	0.0085	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260804	4.16	4.16	4.16	4.16	300	4.16
MOMO.US	Momo Inc	20260804	5.93	5.98	5.88	5.97	501400	5.97	up	up	correct
MORN.US	Morningstar Inc	20260804	195	201.52	194.99	200.25	313100	200.25	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260804	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260804	18.78	18.89	13.5	13.73	7407500	13.73	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260804	13.58	13.64	13.21	13.64	149120	13.64	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260804	38.24	38.73	37.88	38.33	175723	38.33	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260804	1402.1	1425.99	1333.3199	1335.03	1228400	1335.03	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260804	17.61	18.135	16.99	17.94	2478000	17.94	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260804	2.19	2.24	2.13	2.22	32500	2.22	up	up	correct
MRAM.US	Everspin Technologies Inc	20260804	18.15	18.3	16.7	17.42	2365400	17.42	down	down	correct
MRBK.US	Meridian Corporation	20260804	19.75	19.995	19.292	19.84	128600	19.699	up	up	correct
MRCY.US	Mercury Systems Inc	20260804	109.04	113.58	109	112.8	781800	112.8	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260804	0.316	0.33	0.314	0.322	361300	0.322	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260804	1.24	1.29	1.23	1.23	34000	1.23	down	down	correct
MRLN.US	Marlin Business Services Corp	20260804	3.97	4.43	3.81	4.24	2016200	4.24	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260804	0.887	0.93	0.887	0.91	8300	0.91	up	up	correct
MRNA.US	Moderna Inc	20260804	56.84	58.34	55.875	56.99	4000100	56.99	up	up	correct
MRTN.US	Marten Transport Ltd	20260804	14.95	15.11	14.85	15	1084600	15	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260804	6.43	6.49	6.31	6.43	1608200	6.43
MRVL.US	Marvell Technology Inc	20260804	210.01	222.67	208	218.59	33923400	218.59	up	up	correct
MS.US	PO	20260804	16.7	16.71	16.545	16.67	215316	16.67	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260804	34.25	34.848	34.03	34.53	174300	34.1912	up	up	correct
MSEX.US	Middlesex Water Company	20260804	56.89	57.68	55.81	57.63	172100	57.2767	up	up	correct
MSFT.US	Microsoft Corporation	20260804	480.9	499.44	479.17	492.81	50455500	491.884	up	up	correct
MSGM.US	Motorsport Games Inc	20260804	4.62	4.675	4.1	4.27	105400	4.27	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260804	93.91	97.98	93.4	97.65	15220800	97.65	up	up	correct
MTC.US	Mmtec Inc	20260804	3.9	3.9	3.31	3.33	33600	3.33	down	down	correct
MTCH.US	Match Group Inc	20260804	40.04	41.4	40.04	41.24	5031600	41.24	up	up	correct
MTEX.US	Mannatech Incorporated	20260804	4.97	5.07	4.85	5.07	6700	5.07	up	up	correct
MTLS.US	Materialise NV	20260804	6.5	6.74	6.4	6.7	86200	6.7	up	up	correct
MTRX.US	Matrix Service Company	20260804	12.1	12.26	11.96	12.18	231000	12.18	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260804	270.01	275.31	264.96	273.31	1873600	273.31	up	up	correct
MU.US	Micron Technology Inc	20260804	866.82	902.43	858.5	892.67	37478600	892.67	up	up	correct
MVBF.US	MVB Financial Corp	20260804	31	31.245	30.71	30.95	65700	30.7762	down	down	correct
MVIS.US	MicroVision Inc	20260804	3.91	3.91	3.6	3.66	602300	3.66	down	up	incorrect
MVST.US	Microvast Holdings Inc	20260804	0.8365	0.8987	0.8365	0.8637	5794010	0.8637	up	down	incorrect
MXCT.US	MaxCyte Inc.	20260804	1.07	1.13	1.07	1.11	319700	1.11	up	down	incorrect
MYFW.US	First Western Financial Inc	20260804	31.9	32.39	31.6	32.3	52600	32.3	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20260804	3	3.23	3	3.17	3502100	3.17	up	down	incorrect
MYPS.US	Playstudios Inc	20260804	0.6505	0.7192	0.6505	0.7	260353	0.7	up	up	correct
MYRG.US	MYR Group Inc	20260804	346.29	348.93	337.15	340.33	281900	340.33	down	down	correct
MYSZ.US	My Size Inc	20260804	0.0513	0.0513	0.0464	0.0464	21600	0.371	down	down	correct
NAII.US	Natural Alternatives International Inc	20260804	2.29	2.35	2.26	2.32	7900	2.32	up	up	correct
NATH.US	Nathan's Famous Inc	20260804	98	99.3	97.88	98.1	47442	98.1	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20260804	21.14	21.34	20.37	20.46	104400	20.46	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20260804	1.02	1.055	0.98	0.985	1866900	0.985	down	up	incorrect
NAVI.US	Navient Corporation	20260804	8.84	9.375	8.84	9.36	1245300	9.36	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260804	166.89	169.02	165.71	166.06	1197300	166.06	down	down	correct
NBN.US	Northeast Bank	20260804	133.61	135.93	132.7	135.32	83100	135.3099	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260804	11.55	11.55	11.55	11.55	0	11.55
NBSTU.US	Newbury Street Acquisition Corporation	20260804	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260804	52.87	54.27	52.86	53.78	470300	53.3616	up	up	correct
NBTX.US	Nanobiotix S.A	20260804	40.26	40.26	38.905	39.52	91603	39.52	down	down	correct
NCMI.US	National CineMedia Inc	20260804	4.16	4.24	4.11	4.14	276000	4.14	down	down	correct
NCNA.US	NuCana plc	20260804	1.37	1.4	1.362	1.39	11100	1.39	up	up	correct
NCNO.US	nCino Inc	20260804	18.91	19.58	18.91	19.5	1843200	19.5	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260804	46.49	48.49	46.49	47.42	5092	47.42	up	up	correct
NCTY.US	The9 Limited	20260804	4.56	4.79	4.46	4.75	259800	4.75	up	up	correct
NDAQ.US	Nasdaq Inc	20260804	93.28	94.82	93.27	93.62	3783400	93.62	up	up	correct
NDLS.US	Noodles & Company	20260804	18.61	19	17.82	17.82	61300	17.82	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260804	4.27	4.7	4.18	4.22	12500	4.22	down	down	correct
NDSN.US	Nordson Corporation	20260804	303.25	310.56	300.86	309.67	368000	309.67	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260804	27.03	27.3539	26.77	27.01	51408	27.01	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20260804	13.69	16.34	13.66	15.3	136600	15.3	up	down	incorrect
NEO.US	NeoGenomics Inc	20260804	15.88	16.31	15.68	16.29	2707900	16.29	up	down	incorrect
NEOG.US	Neogen Corporation	20260804	11.8	12.1	11.6	11.81	3163800	11.81	up	down	incorrect
NEON.US	Neonode Inc	20260804	0.87	0.95	0.87	0.91	87200	0.91	up	down	incorrect
NEPH.US	Nephros Inc	20260804	3.41	3.75	3.41	3.59	6400	3.59	up	up	correct
NERV.US	Minerva Neurosciences Inc	20260804	4	4.15	4	4.04	84800	4.04	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260804	28.28	29.11	27.97	28.77	2312500	28.77	up	up	correct
NEWT.US	Newtek Business Services Corp	20260804	14.99	15.45	14.8295	15.4	259706	15.4	up	down	incorrect
NEXI.US	NexImmune Inc	20260804	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260804	6.47	6.725	6.45	6.52	2669345	6.52	up	down	incorrect
NFE.US	New Fortress Energy Inc	20260804	0.332	0.35	0.332	0.347	1281300	0.347	up	down	incorrect
NFLX.US	Netflix Inc	20260804	72.51	73.75	72.3	73.57	42877900	73.57	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20260804	1.85	1.86	1.7	1.8	37100	1.8	down	down	correct
NICE.US	NICE Ltd	20260804	98.67	103.79	98.66	103.29	848800	103.29	up	up	correct
NICHX.US	NICHX	20260804	25.78	25.78	25.78	25.78	0	25.5867
NIU.US	Niu Technologies	20260804	2.55	2.58	2.48	2.5	115400	2.5	down	down	correct
NKSH.US	National Bankshares Inc	20260804	41.05	41.45	40.5	41.15	39700	41.15	up	up	correct
NKTR.US	Nektar Therapeutics	20260804	71	73.09	71	72.76	717900	72.76	up	up	correct
NKTX.US	Nkarta Inc	20260804	2.15	2.326	2.145	2.26	750400	2.26	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260804	7.33	7.54	7.13	7.48	1211100	7.48	up	down	incorrect
NMIH.US	NMI Holdings Inc	20260804	44.27	44.78	44.11	44.47	434300	44.47	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20260804	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260804	15.29	15.895	15.26	15.8	1866878	15.738	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260804	1.68	1.9765	1.675	1.69	161535	1.69	up	up	correct
NNBR.US	NN Inc	20260804	3.66	3.88	3.63	3.85	2028800	3.85	up	up	correct
NNDM.US	Nano Dimension Ltd	20260804	1.56	1.6	1.56	1.58	3102613	1.58	up	up	correct
NNOX.US	Nano	20260804	1.09	1.1299	1.05	1.07	1030058	1.07	down	down	correct
NODK.US	NI Holdings Inc	20260804	15.48	16.31	15.42	15.58	45700	15.58	up	up	correct
NOVT.US	Novanta Inc	20260804	151.65	159.86	150.85	159.49	634900	159.49	up	up	correct
NPCE.US	NeuroPace Inc	20260804	13.65	14.27	13.57	14.14	275100	14.14	up	up	correct
NRC.US	National Research Corporation	20260804	19.32	20.07	19.32	19.59	143759	19.59	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260804	9.04	9.32	9.03	9.26	615600	9.26	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260804	27.25	27.57	27.005	27.08	221574	27.08	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260804	23.7	24.83	23.24	24.69	1191400	24.69	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260804	12.71	12.71	12.71	12.71	0	12.71
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260804	12.92	12.92	12.92	12.92	0	12.92
NRXP.US	NRx Pharmaceuticals Inc	20260804	3.3	3.32	2.94	3.05	1256699	3.05	down	down	correct
NSIT.US	Insight Enterprises Inc	20260804	131.76	141	131.69	137.26	901900	137.26	up	up	correct
NSPR.US	InspireMD Inc	20260804	0.68	0.72	0.66	0.72	138400	0.72	up	up	correct
NSSC.US	Napco Security Technologies Inc	20260804	38.63	40.31	38.35	40.22	401900	40.22	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260804	14.31	15.3	14.05	14.69	19900	14.69	up	up	correct
NTAP.US	NetApp Inc	20260804	185.81	195.7	184.695	190.46	3765859	190.46	up	up	correct
NTCT.US	NetScout Systems Inc	20260804	41.16	42.61	41.1401	42.21	454731	42.21	up	up	correct
NTES.US	NetEase Inc	20260804	130.32	130.88	129.55	130.6	725700	130.6	up	up	correct
NTGR.US	NETGEAR Inc	20260804	24.58	24.7599	24.015	24.56	325174	24.56	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260804	8.42	8.6	8.36	8.51	10900	8.51	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260804	10.975	11.335	10.755	11.32	4339800	11.32	up	up	correct
NTNX.US	Nutanix Inc	20260804	59.888	61.93	59.796	61.5	3106300	61.5	up	up	correct
NTRA.US	Natera Inc	20260804	270.36	276.97	265.24	275.19	1922900	275.19	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260804	2.84	2.9202	2.8	2.85	6993	2.85	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260804	0.25	0.25	0.25	0.25	500	0.25
NTRS.US	Northern Trust Corporation	20260804	182.82	184.68	182.14	182.41	1040300	182.41	down	down	correct
NTRSO.US	Northern Trust Corporation	20260804	18.53	18.53	18.4	18.475	36900	18.475	down	down	correct
NTWK.US	NetSol Technologies Inc	20260804	4.23	4.44	4.22	4.35	41200	4.35	up	up	correct
NUWE.US	Nuwellis Inc	20260804	2.13	2.43	1.75	1.88	35730800	1.88	down	down	correct
NVAX.US	Novavax Inc	20260804	7.49	7.7	7.46	7.66	3249400	7.66	up	up	correct
NVCR.US	NovoCure Limited	20260804	15.28	16.3	15.23	16.27	1740200	16.27	up	up	correct
NVDA.US	NVIDIA Corporation	20260804	211.3	213.06	209.05	211.94	134922000	211.94	up	up	correct
NVEC.US	NVE Corporation	20260804	125.81	130.94	124.18	127.73	207900	127.73	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260804	411.88	415.56	402.7	413.5	750600	413.5	up	up	correct
NVNO.US	enVVeno Medical Corp	20260804	10.82	11.55	10.82	11.15	14500	11.15	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260804	0.0035	0.0035	0.0035	0.0035	14529	0.0035
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260804	12.35	12.85	12.06	12.69	12993200	12.69	up	up	correct
NVVE.US	Nuvve Holding Corp	20260804	0.9001	0.975	0.9	0.9499	9118	0.9499	up	up	correct
NWBI.US	Northwest Bancshares Inc	20260804	15.89	16.09	15.8	16.01	1116081	15.8094	up	up	correct
NWE.US	NorthWestern Corporation	20260804	68.57	69.9925	68.3	69.86	282973	69.2082	up	up	correct
NWFL.US	Norwood Financial Corp	20260804	34.01	34.26	33.36	34.07	38000	34.07	up	up	correct
NWL.US	Newell Brands Inc	20260804	6.43	6.45	6.03	6.13	10346000	6.057	down	down	correct
NWPX.US	Northwest Pipe Company	20260804	130.98	130.98	126.4	126.89	202700	126.89	down	down	correct
NWS.US	News Corporation	20260804	31.54	32.75	31.54	32.72	1601597	32.72	up	up	correct
NWSA.US	News Corporation	20260804	27.89	28.68	27.53	28.59	5046200	28.59	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260804	230	238.86	229.155	237.6	6542428	237.6	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20260804	189.85	196.46	189.85	196.25	326900	194.3151	up	down	incorrect
NXTC.US	NextCure Inc	20260804	4.69	6.07	4.613	5.78	536300	5.78	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20260804	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260804	1.47	1.49	1.39	1.45	211700	1.45	down	up	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20260804	38.37	38.94	37.86	38.8	57600	38.8	up	up	correct
OCC.US	Optical Cable Corporation	20260804	15.98	16.83	15.2	16.12	466800	16.12	up	up	correct
OCCI.US	OFS Credit Company Inc	20260804	2.53	2.54	2.46	2.49	171600	2.4428	down	down	correct
OCFC.US	OceanFirst Financial Corp	20260804	19.67	19.97	19.46	19.81	864718	19.606	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260804	1.7	1.765	1.67	1.69	52400	1.69	down	down	correct
OCGN.US	Ocugen Inc	20260804	1.275	1.325	1.24	1.31	6551200	1.31	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260804	11.99	12.19	11.96	12.13	501900	12.13	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260804	8.4	8.715	8.355	8.59	2231600	8.59	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260804	212.93	219.99	211.68	219.32	1832900	218.9799	up	up	correct
OESX.US	Orion Energy Systems Inc	20260804	10.24	10.9863	9.87	10.4	36220	10.4	up	down	incorrect
OFED.US	Oconee Federal Financial Corp	20260804	21.5	21.5	21.5	21.5	0	21.4
OFIX.US	Orthofix Medical Inc	20260804	12.17	12.4	11.99	12.2	413084	12.2	up	down	incorrect
OFLX.US	Omega Flex Inc	20260804	29.91	30.93	29.91	30.78	64600	30.78	up	down	incorrect
OFS.US	OFS Capital Corporation	20260804	3.43	3.69	3.35	3.68	73525	3.68	up	down	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260804	23.5	23.53	23.5	23.5	1500	23.5
OGI.US	OrganiGram Holdings Inc	20260804	0.98	0.9928	0.95	0.9928	438989	0.9928	up	down	incorrect
OKTA.US	Okta Inc	20260804	142.04	148.215	140.37	147.82	3217500	147.82	up	up	correct
OLB.US	The OLB Group Inc	20260804	0.326	0.335	0.3165	0.3194	310200	0.3194	down	down	correct
OLED.US	Universal Display Corporation	20260804	80.9	86.34	80.07	86.22	895700	86.22	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260804	74.43	77.37	73.85	77.1	1207500	77.1	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260804	11.5	11.96	11.3	11.76	1217500	11.76	up	up	correct
OM.US	Outset Medical Inc	20260804	5.01	5.25	4.92	5.22	120600	5.22	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260804	107.29	112.16	107.13	111	75227	111	up	up	correct
OMCL.US	Omnicell Inc	20260804	37.39	38	36.59	37.15	1200500	37.15	down	down	correct
OMER.US	Omeros Corporation	20260804	12.66	13.05	12.42	12.94	1646200	12.94	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260804	0.651	0.766	0.651	0.737	643600	0.737	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260804	0.1146	0.1146	0.1146	0.1146	901	0.1146
ON.US	ON Semiconductor Corporation	20260804	84.39	84.48	79.5	80.78	24702400	80.78	down	down	correct
ONB.US	Old National Bancorp	20260804	26.82	27.36	26.75	27.15	4547900	27.15	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260804	0.8	0.82	0.78	0.81	578600	0.81	up	up	correct
ONDS.US	Ondas Holdings Inc	20260804	8.665	9.09	8.585	8.86	73361700	8.86	up	up	correct
ONEW.US	OneWater Marine Inc	20260804	12.82	13.1	12.403	12.79	70400	12.79	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20260804	17.5	18.42	17.5	18.04	2900	18.04	up	up	correct
OPBK.US	OP Bancorp	20260804	15.75	15.98	15.68	15.76	67343	15.6199	up	up	correct
OPCH.US	Option Care Health Inc	20260804	23.42	23.75	22.98	23.69	2510800	23.69	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260804	4.03	4.22	4	4.12	56035200	4.12	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260804	8.89	9.16	8.19	9	321400	9	up	down	incorrect
OPI.US	Office Properties Income Trust	20260804	19.39	20.29	18.02	18.91	243400	18.91	down	down	correct
OPK.US	OPKO Health Inc	20260804	1.32	1.345	1.28	1.31	3709158	1.31	down	down	correct
OPRA.US	Opera Limited	20260804	19.45	20.55	19.42	20.51	442882	20.51	up	up	correct
OPRT.US	Oportun Financial Corporation	20260804	5.83	6.015	5.83	6.01	628800	6.01	up	up	correct
OPRX.US	OptimizeRx Corporation	20260804	6.59	6.92	6.59	6.85	176900	6.85	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20260804	2.37	2.425	2.35	2.37	831600	2.37
ORGS.US	Orgenesis Inc	20260804	0.4	0.4	0.4	0.4	110	0.4
ORIC.US	ORIC Pharmaceuticals Inc	20260804	10.64	13.73	10.64	13.47	5044088	13.47	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260804	88.88	92.02	88.45	91.83	6404600	91.83	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20260804	4.38	4.475	4.22	4.46	242753	4.46	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260804	43.39	43.71	43.07	43.36	109000	43.36	down	down	correct
OSBC.US	Old Second Bancorp Inc	20260804	25.72	26.04	25.58	25.79	551600	25.79	up	up	correct
OSIS.US	OSI Systems Inc	20260804	228.82	237.46	225.3	236.6	159000	236.6	up	up	correct
OSPN.US	OneSpan Inc	20260804	15.88	16.4	15.88	16.21	510600	16.0855	up	up	correct
OSS.US	One Stop Systems Inc	20260804	13.655	14.573	13.33	14.27	1285500	14.27	up	up	correct
OSUR.US	OraSure Technologies Inc	20260804	4.16	4.2	4.05	4.17	231000	4.17	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260804	26.58	26.77	26.34	26.6	1742700	26.5492	up	down	incorrect
OTEX.US	Open Text Corporation	20260804	25.55	26.44	25.55	26.42	2176700	26.42	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260804	0.91	0.998	0.84	0.96	14491700	0.96	up	up	correct
OTLY.US	Oatly Group AB	20260804	14.8	14.99	14.71	14.75	91600	14.75	down	up	incorrect
OTTR.US	Otter Tail Corporation	20260804	88.22	94.47	84	92.82	655200	92.2423	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20260804	42.89	43.3	41.95	42.89	33500	42.89
OVID.US	Ovid Therapeutics Inc	20260804	2.33	2.555	2.33	2.54	1666200	2.54	up	up	correct
OVLY.US	Oak Valley Bancorp	20260804	33.53	34.01	33.37	33.61	19500	33.61	up	up	correct
OWSCX.US	OWSCX	20260804	19.06	19.06	19.06	19.06	0	19.06
OXBR.US	Oxbridge Re Holdings Limited	20260804	1.57	1.595	1.47	1.51	35126	1.51	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20260804	9.28	9.34	9.15	9.19	857000	8.9987	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260804	24.57	24.59	24.57	24.59	1300	24.59	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260804	25.02	25.0892	24.91	25.02	8670	24.8491
OXLCP.US	Oxford Lane Capital Corp	20260804	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260804	1.53	1.53	1.48	1.5	1608800	1.464	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260804	24.06	24.06	24.06	24.06	0	24.06
OZK.US	Bank OZK	20260804	51.54	52.5	51.4	52.22	955700	52.22	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20260804	16.1	16.2	16.09	16.13	31400	16.13	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260804	23.97	24	23.36	23.55	4411000	23.55	down	down	correct
PAAS.US	Pan American Silver Corp	20260804	45	45.61	44.44	44.91	3483800	44.7543	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260804	1.44	1.47	1.41	1.44	6396500	1.44
PAGP.US	Plains GP Holdings L.P	20260804	25.66	25.74	25.23	25.45	2832700	25.45	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260804	37.15	37.16	36.26	36.59	188309	36.4752	down	up	incorrect
PALI.US	Palisade Bio Inc	20260804	1.93	2.08	1.92	2.07	1646400	2.07	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260804	7.56	7.59	7.385	7.42	292200	7.3286	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260804	351.6	367.5	349.07	366.34	8186900	366.34	up	up	correct
PASG.US	Passage Bio Inc	20260804	4.52	4.75	4.35	4.63	38200	4.63	up	up	correct
PATK.US	Patrick Industries Inc	20260804	83.68	87.18	82.81	86.93	609100	86.4402	up	up	correct
PAVM.US	PAVmed Inc	20260804	5.5	5.5	5.04	5.04	10200	5.04	down	down	correct
PAX.US	Patria Investments Limited	20260804	11.3	11.69	11.3	11.43	1694300	11.2684	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260804	7.1	7.14	7.1	7.13	5914300	7.13	up	up	correct
PAYS.US	PaySign Inc	20260804	9.31	9.49	9.22	9.28	552100	9.28	down	down	correct
PAYX.US	Paychex Inc	20260804	115.6	118.97	115.11	118.66	2989100	118.66	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260804	17.58	17.65	17.11	17.17	15200	17.17	down	up	incorrect
PBHC.US	Pathfinder Bancorp Inc	20260804	15.47	16.01	15.47	16.01	1497	16.01	up	down	incorrect
PBLA.US	Panbela Therapeutics Inc	20260804	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260804	7.71	7.83	7.63	7.8	269419	7.8	up	up	correct
PCAR.US	PACCAR Inc	20260804	129.78	136.61	129.78	135.96	6158100	135.6009	up	up	correct
PCB.US	PCB Bancorp	20260804	28.08	28.48	27.7	28.13	65050	27.9099	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260804	26.68	27.66	26.37	27.62	1130100	27.62	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260804	2.08	2.31	2.07	2.12	151900	2.12	up	up	correct
PCT.US	PureCycle Technologies Inc	20260804	7.23	7.325	7.1	7.23	4668900	7.23
PCTTU.US	PureCycle Technologies Inc	20260804	11	11	11	11	0	11
PCTTW.US	PureCycle Technologies Inc	20260804	1.91	1.98	1.9	1.91	20920	1.91
PCTY.US	Paylocity Holding Corporation	20260804	134.97	143.32	133.693	143.32	978000	143.32	up	down	incorrect
PCVX.US	Vaxcyte Inc	20260804	54.46	55.09	53.61	54.69	868100	54.69	up	up	correct
PCYO.US	Pure Cycle Corporation	20260804	10.71	10.775	10.53	10.58	86500	10.58	down	down	correct
PDD.US	Pinduoduo Inc	20260804	89.44	91.28	89.2	91.03	6318700	91.03	up	up	correct
PDEX.US	Pro	20260804	63.62	68.79	63.62	68.44	81884	68.44	up	up	correct
PDFS.US	PDF Solutions Inc	20260804	49.855	52.08	49.63	51.17	636862	51.17	up	up	correct
PDLB.US	PDL Community Bancorp	20260804	20.59	20.74	20.3	20.66	108600	20.66	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260804	0.72	0.763	0.72	0.72	291900	0.72
PDSKX.US	PDSKX	20260804	28.34	28.34	28.34	28.34	0	28.34
PDSRX.US	PDSRX	20260804	28.06	28.06	28.06	28.06	0	28.06
PDSYX.US	PDSYX	20260804	28.77	28.77	28.77	28.77	0	28.77
PEB.US	PH	20260804	18.4	18.53	18.3	18.44	4255	18.44	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260804	43.7	44.759	43.035	43.5	76659	43.5	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20260804	41.69	41.91	41.27	41.75	459600	41.75	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20260804	41.98	42.285	41.29	41.61	778800	41.4987	down	up	incorrect
PEGA.US	Pegasystems Inc	20260804	30.87	31.76	30.87	31.75	1283800	31.6685	up	down	incorrect
PENN.US	Penn National Gaming Inc	20260804	20.01	20.45	19.81	20.04	2101900	20.04	up	up	correct
PEP.US	PepsiCo Inc	20260804	137.77	139.21	137.13	139.1	8525200	139.1	up	up	correct
PERI.US	Perion Network Ltd	20260804	9.79	9.95	9.75	9.81	370700	9.81	up	up	correct
PESI.US	Perma	20260804	17.48	17.91	16.75	17.79	770100	17.79	up	up	correct
PETS.US	PetMed Express Inc	20260804	1.96	2	1.96	1.99	52900	1.99	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260804	0.64	0.6882	0.64	0.6882	636	0.6882	up	up	correct
PETZ.US	TDH Holdings Inc	20260804	1.185	1.185	1.16	1.17	4600	1.17	down	down	correct
PFALX.US	PFALX	20260804	6.86	6.86	6.86	6.86	0	6.86
PFBC.US	Preferred Bank	20260804	105.81	107.26	104.96	106.93	109200	106.93	up	up	correct
PFFLX.US	PFFLX	20260804	6.86	6.86	6.86	6.86	0	6.86
PFG.US	Principal Financial Group Inc	20260804	114.31	115.67	113.58	115.25	1304100	115.25	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260804	70.17	72.87	70.14	71.98	78400	71.3328	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260804	6.86	6.86	6.86	6.86	0	6.86
PFLT.US	PennantPark Floating Rate Capital Ltd	20260804	7.12	7.24	7.09	7.21	975400	7.1308	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260804	23.8	23.8	23.8	23.8	0	23.8
PGC.US	Peapack	20260804	46.38	47.01	45.88	46.69	279500	46.6395	up	up	correct
PGEN.US	Precigen Inc	20260804	6.63	6.8	6.37	6.53	8015200	6.53	down	down	correct
PGNY.US	Progyny Inc	20260804	31.04	31.71	31.04	31.48	752700	31.48	up	up	correct
PHAR.US	Pharming Group NV	20260804	10.4	10.551	10.01	10.26	10500	10.26	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260804	9	9.03	8.32	8.45	2189400	8.45	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260804	1	1.12	1	1.06	293900	1.06	up	up	correct
PHUN.US	Phunware Inc	20260804	2.12	2.235	2.12	2.18	121100	2.18	up	up	correct
PHVS.US	Pharvaris N.V	20260804	32.75	33.87	32.59	33.87	253076	33.87	up	up	correct
PI.US	Impinj Inc	20260804	165.25	170.74	162.86	167.63	621900	167.63	up	up	correct
PIIVX.US	PIIVX	20260804	50.98	50.98	50.98	50.98	0	50.98
PINC.US	Premier Inc	20260804	49.9548	49.9548	49.9548	49.9548	8	49.7443
PKBK.US	Parke Bancorp Inc	20260804	34.2	34.51	33.715	34.22	37803	34.22	up	up	correct
PKOH.US	Park	20260804	40.7	41.54	40.55	41.3	62800	41.3	up	up	correct
PLAB.US	Photronics Inc	20260804	32.34	32.89	31.86	32.61	1021400	32.61	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260804	10.98	11.215	10.43	10.61	2124500	10.61	down	up	incorrect
PLBC.US	Plumas Bancorp	20260804	61.35	61.94	60.54	60.73	65712	60.73	down	up	incorrect
PLBY.US	PLBY Group Inc	20260804	1.18	1.24	1.17	1.22	514520	1.22	up	down	incorrect
PLCE.US	The Children's Place Inc	20260804	2.57	2.68	2.54	2.66	210700	2.66	up	up	correct
PLMR.US	Palomar Holdings Inc	20260804	136.04	137.585	133.035	136.11	171300	135.6377	up	up	correct
PLPC.US	Preformed Line Products Company	20260804	368.02	426	363.97	423.6	122800	423.6	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260804	1.05	1.07	1.035	1.05	259713	1.05
PLSE.US	Pulse Biosciences Inc	20260804	38.04	38.9	37.65	38.17	342500	38.17	up	down	incorrect
PLTK.US	Playtika Holding Corp	20260804	4.05	4.1	4.01	4.06	1261900	4.06	up	up	correct
PLUG.US	Plug Power Inc	20260804	2.15	2.21	2.11	2.16	48121200	2.16	up	up	correct
PLUS.US	ePlus inc	20260804	93.05	98.14	92.94	97.05	385700	96.7462	up	up	correct
PLXS.US	Plexus Corp	20260804	273.49	278.88	264.43	276.79	360000	276.79	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260804	0.5758	0.6108	0.568	0.601	257400	0.601	up	up	correct
PMFLX.US	PMFLX	20260804	10.04	10.04	10.04	10.04	0	10.04
PMT.US	PC	20260804	18.22	18.34	18.1625	18.2692	15600	17.8499	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260804	22.05	23.32	22.05	22.92	42100	22.92	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260804	1.14	1.18	1.1	1.17	410200	1.17	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260804	1.18	1.18	1.1	1.13	755900	1.13	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260804	107.4	110.33	107.11	109.03	1186352	108.5178	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260804	3.39	3.54	3.39	3.52	643800	3.4831	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260804	181.01	187.89	181.01	186.48	77700	186.48	up	up	correct
PNTG.US	The Pennant Group Inc	20260804	40.05	40.05	38.36	38.61	551200	38.61	down	down	correct
PODD.US	Insulet Corporation	20260804	166.34	170.99	164.31	166.82	1749000	166.82	up	up	correct
POLA.US	Polar Power Inc	20260804	1.77	1.91	1.68	1.88	268796	1.88	up	up	correct
POOL.US	Pool Corporation	20260804	196.71	203.63	195.07	203.44	616200	202.1137	up	up	correct
POW.US	Powered Brands	20260804	26.75	27.665	26.75	27.34	58300	27.34	up	up	correct
POWI.US	Power Integrations Inc	20260804	62.71	64.89	61.8	64.57	741900	64.3005	up	up	correct
POWL.US	Powell Industries Inc	20260804	191.71	215.49	188.1	211.38	1573900	211.2865	up	up	correct
POWW.US	AMMO Inc	20260804	2.18	2.23	2.16	2.18	449700	2.18
POWWP.US	AMMO Inc	20260804	24.543	24.55	24.522	24.54	1100	23.9813	down	down	correct
PPBT.US	Purple Biotech Ltd	20260804	1.415	1.5	1.39	1.5	30100	1.5	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260804	27.69	27.69	26.75	26.96	1553300	26.96	down	down	correct
PPIH.US	Perma	20260804	25	25.79	24.63	25.69	94000	25.69	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260804	3	3.25	3	3.09	135178	3.09	up	up	correct
PPTA.US	Midas Gold Corp.	20260804	19.82	21.079	19.795	20.68	1641300	20.68	up	up	correct
PRAA.US	PRA Group Inc	20260804	17.39	17.8	17.25	17.63	381600	17.63	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260804	307.59	313.06	301.4	310.07	326900	310.07	up	up	correct
PRCH.US	Porch Group Inc	20260804	15.885	17.015	15.69	16.51	2962300	16.51	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260804	17.57	18.49	17.552	18.28	3733000	18.28	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260804	32.26	32.99	32.26	32.92	498200	32.7516	up	up	correct
PRFX.US	PainReform Ltd	20260804	1	1.15	0.998	1.13	195601	1.13	up	up	correct
PRGS.US	Progress Software Corporation	20260804	40.66	42.14	40.6	41.85	753500	41.85	up	up	correct
PRIM.US	Primoris Services Corporation	20260804	89.16	91.35	88.145	90.85	1463378	90.85	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260804	50.02	50.02	50.02	50.02	0	50.02
PRLD.US	Prelude Therapeutics Incorporated	20260804	4.41	4.58	4.405	4.52	218800	4.52	up	up	correct
PRLVX.US	PRLVX	20260804	49	49	49	49	0	49
PROF.US	Profound Medical Corp	20260804	8.15	8.5	7.93	8.36	102600	8.36	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260804	18.14	18.19	17.9	17.94	16000	17.8006	down	down	correct
PRPH.US	ProPhase Labs Inc	20260804	0.05	0.05	0.0326	0.048	18898	0.048	down	down	correct
PRPL.US	Purple Innovation Inc	20260804	9.09	10	9.09	9.75	38736	9.75	up	up	correct
PRPO.US	Precipio Inc	20260804	22.46	22.77	21.85	22.75	32863	22.75	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260804	1.8	1.86	1.74	1.83	1249548	1.83	up	up	correct
PRTA.US	Prothena Corporation plc	20260804	8.33	8.58	8.33	8.49	329913	8.49	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20260804	6.7	6.769	6.62	6.71	214800	6.71	up	up	correct
PRTS.US	CarParts.com Inc	20260804	5.7052	5.7916	5.4701	5.55	15988	5.55	down	down	correct
PRVA.US	Privia Health Group Inc	20260804	23.41	24.07	23.36	23.79	1125900	23.79	up	up	correct
PSA.US	PQ	20260804	15.17	15.22	15.13	15.17	20527	15.17
PSEC.US	Prospect Capital Corporation	20260804	2.21	2.27	2.2	2.26	6305200	2.2258	up	down	incorrect
PSHG.US	Performance Shipping Inc	20260804	1.81	1.82	1.73	1.78	34300	1.78	down	up	incorrect
PSMT.US	PriceSmart Inc	20260804	198.29	198.53	193.3	193.37	191200	192.6189	down	up	incorrect
PSNL.US	Personalis Inc	20260804	13.4	13.6	13.08	13.52	1679100	13.52	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20260804	17.4	17.4	17.4	17.4	0	17.4
PSTV.US	Plus Therapeutics Inc	20260804	3.52	4.1599	3.52	3.96	138699	3.96	up	up	correct
PTC.US	PTC Inc	20260804	137.76	142.17	137.74	141.68	1459500	141.68	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260804	69.27	69.8	67.51	69.1	1420900	69.1	down	down	correct
PTEN.US	Patterson	20260804	10.04	10.23	9.95	10.09	10880100	10.0102	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260804	133.02	138.053	132.26	135.81	634700	135.81	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260804	0.18	0.21	0.18	0.21	2600	0.21	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260804	4.51	4.55	4.437	4.53	1243200	4.53	up	up	correct
PTON.US	Peloton Interactive Inc	20260804	6.4	6.69	6.4	6.61	11666000	6.61	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260804	0.003	0.003	0.003	0.003	551100	0.003
PUBM.US	PubMatic Inc	20260804	12.9	13.64	12.9	13.64	502100	13.64	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260804	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260804	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260804	1.64	1.72	1.64	1.66	17300	1.66	up	up	correct
PWP.US	Perella Weinberg Partners	20260804	17.03	17.8	17	17.05	1460630	16.9796	up	up	correct
PXLW.US	Pixelworks Inc	20260804	6.2	6.36	6.2	6.24	29400	6.24	up	up	correct
PXS.US	Pyxis Tankers Inc	20260804	4.8	4.85	4.46	4.79	42300	4.79	down	down	correct
PYPD.US	PolyPid Ltd	20260804	4.37	4.6	4.35	4.45	165900	4.45	up	up	correct
PYPL.US	PayPal Holdings Inc	20260804	57.2	58.56	57.18	58.54	10322200	58.54	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260804	3.02	3.25	3.02	3.16	926100	3.16	up	down	incorrect
PZZA.US	Papa John's International Inc	20260804	30.78	31.09	30.06	30.72	1408700	30.72	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20260804	156.98	163.48	155.31	162.67	16351500	162.67	up	up	correct
QCRH.US	QCR Holdings Inc	20260804	104.18	105.735	103.91	105.05	106893	105.05	up	up	correct
QDEL.US	Quidel Corporation	20260804	17.98	17.98	16.53	17.58	1181200	17.58	down	down	correct
QFIN.US	360 DigiTech Inc	20260804	13.86	13.91	13.38	13.56	961500	13.56	down	down	correct
QH.US	Quhuo Limited	20260804	4.47	4.67	4.18	4.3	18600	4.3	down	down	correct
QLYS.US	Qualys Inc	20260804	152.26	162.735	150.615	161.06	1045866	161.06	up	up	correct
QMCO.US	Quantum Corporation	20260804	10.88	11.63	10.76	11.45	1192500	11.45	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260804	4.379	4.5	4.3	4.35	9100	4.35	down	down	correct
QNST.US	QuinStreet Inc	20260804	15.39	15.8	15.39	15.63	635062	15.63	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260804	30.31	30.86	30.17	30.63	112200	30.63	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260804	1.28	1.33	1.24	1.24	20200	1.24	down	down	correct
QRVO.US	Qorvo Inc	20260804	90.62	95.59	90.23	95.04	1983600	95.04	up	up	correct
QSI.US	Quantum	20260804	0.764	0.796	0.764	0.765	3986300	0.765	up	up	correct
QTRX.US	Quanterix Corporation	20260804	3.73	3.81	3.64	3.71	452100	3.71	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260804	8.98	9.35	8.92	9.23	12954600	9.23	up	up	correct
QUIK.US	QuickLogic Corporation	20260804	14.05	14.81	13.985	14.65	317145	14.65	up	up	correct
QURE.US	uniQure N.V	20260804	44.21	44.73	42.56	43.68	1287300	43.68	down	down	correct
RAIL.US	FreightCar America Inc	20260804	7.51	8.77	7.31	8.54	412500	8.54	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260804	1.53	1.6	1.135	1.16	18820400	1.16	down	down	correct
RAM.US	Aries I Acquisition Corp	20260804	11.74	12.52	11.66	12.3	13923800	12.3	up	up	correct
RAND.US	Rand Capital Corporation	20260804	10.38	10.38	10.2	10.38	969	10.1174
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260804	0.801	0.863	0.799	0.82	1120000	0.82	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260804	25.19	26.13	25.005	25.81	2103600	25.81	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260804	3.21	3.36	3.21	3.26	13400	3.26	up	up	correct
RBB.US	RBB Bancorp	20260804	26.56	26.93	26.41	26.81	131300	26.81	up	up	correct
RBBN.US	Ribbon Communications Inc	20260804	2.14	2.24	2.14	2.17	622600	2.17	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260804	99.28	101.5	99.04	100.58	70465	100.58	up	up	correct
RBCN.US	Rubicon Technology Inc	20260804	5.3	5.3	5.3	5.3	200	5.3
RBKB.US	Rhinebeck Bancorp Inc	20260804	11.89	12.07	11.89	11.98	125325	11.98	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260804	8.55	9.04	8.52	8.86	12614000	8.86	up	up	correct
RCEL.US	AVITA Medical Inc	20260804	4.64	4.79	4.63	4.63	121900	4.63	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260804	8.56	8.56	8.56	8.56	0	8.56
RCICX.US	Resource Credit Income Fund Class C	20260804	8.7	8.7	8.7	8.7	0	8.7
RCIIX.US	Resource Credit Income Fund Class I Shar	20260804	8.56	8.56	8.56	8.56	0	8.56
RCILX.US	RCILX	20260804	8.58	8.58	8.58	8.58	0	8.58
RCIWX.US	Resource Credit Income Fund Class W Shar	20260804	8.56	8.56	8.56	8.56	0	8.56
RCKT.US	Rocket Pharmaceuticals Inc	20260804	3.39	3.53	3.33	3.44	2083000	3.44	up	up	correct
RCKY.US	Rocky Brands Inc	20260804	50.96	53.01	49.765	50.47	101630	50.2802	down	down	correct
RCMT.US	RCM Technologies Inc	20260804	28.64	28.8	28.16	28.72	42400	28.72	up	up	correct
RCON.US	Recon Technology Ltd	20260804	0.0021	0.0028	0.0019	0.0021	3511200	0.41
RDCM.US	RADCOM Ltd	20260804	10.14	10.55	10.14	10.29	126800	10.29	up	down	incorrect
RDHL.US	RedHill Biopharma Ltd	20260804	0.67	0.699	0.634	0.648	18400	0.648	down	up	incorrect
RDI.US	Reading International Inc	20260804	1.45	1.48	1.41	1.42	14800	1.42	down	down	correct
RDIB.US	Reading International Inc	20260804	8.15	8.15	8.15	8.15	274	8.15
RDNT.US	RadNet Inc	20260804	66.5	69.78	64.47	69.22	1638600	69.22	up	up	correct
RDVT.US	Red Violet Inc	20260804	68.07	70.25	68.07	69.73	216300	69.73	up	down	incorrect
RDWR.US	Radware Ltd	20260804	27.54	28.99	27.54	28.74	208300	28.74	up	up	correct
REAL.US	The RealReal Inc	20260804	12.76	13.09	12.64	12.72	2840200	12.72	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260804	1.62	1.75	1.61	1.74	581244	17.4	up	up	correct
REED.US	Reed's Inc	20260804	0.8869	0.8869	0.7913	0.7913	16711	0.7913	down	down	correct
REFR.US	Research Frontiers Incorporated	20260804	0.47	0.49	0.46	0.47	62500	0.47
REG.US	Regency Centers Corporation	20260804	79.55	79.88	78.36	79.43	1915800	79.43	down	up	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20260804	753.76	763.54	747	760.66	817300	759.7728	up	up	correct
REKR.US	Rekor Systems Inc	20260804	0.675	0.71	0.66	0.69	1261000	0.69	up	up	correct
RELL.US	Richardson Electronics Ltd	20260804	19.78	21.74	19.34	21.38	667600	21.3181	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260804	24.11	25.01	23.96	24.63	2641600	24.63	up	up	correct
REPL.US	Replimune Group Inc	20260804	12.67	13.86	11.5	11.92	6086200	11.92	down	down	correct
RETO.US	ReTo Eco	20260804	2.735	2.9	2.7	2.9	156	2.9	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260804	25.3	26.33	25.22	26.31	1211700	26.0795	up	down	incorrect
RFIL.US	RF Industries Ltd	20260804	12.95	13.73	12.95	13.7	265823	13.7	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260804	6.31	6.4	5.9	6.05	231900	6.05	down	down	correct
RGCO.US	RGC Resources Inc	20260804	21.59	22.55	21.54	22.29	31700	22.29	up	up	correct
RGEN.US	Repligen Corporation	20260804	146.76	149.97	142.29	149.78	1202900	149.78	up	down	incorrect
RGLD.US	Royal Gold Inc	20260804	206.21	207.72	203.64	206.03	866900	206.03	down	down	correct
RGNX.US	REGENXBIO Inc	20260804	10.13	10.43	9.871	10.3	968700	10.3	up	up	correct
RGP.US	Resources Connection Inc	20260804	4.44	4.6	4.44	4.59	485688	4.59	up	up	correct
RIBT.US	RiceBran Technologies	20260804	0.0003	0.0003	0.0003	0.0003	0	0.0003
RICK.US	RCI Hospitality Holdings Inc	20260804	25.34	25.88	25.29	25.5	44800	25.5	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20260804	37.94	39.45	37.7	38.7	334134	38.7	up	up	correct
RILY.US	B. Riley Financial Inc	20260804	7.57	7.74	7.5	7.67	612400	7.67	up	up	correct
RILYN.US	B. Riley Financial Inc	20260804	24.926	24.93	24.89	24.9	26900	24.9	down	down	correct
RILYP.US	B. Riley Financial Inc	20260804	13.4	13.65	13.14	13.65	7400	13.65	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260804	21.05	21.1	20.99	21.08	13000	21.08	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260804	19.276	19.48	19.04	19.04	23400	19.04	down	down	correct
RIOT.US	Riot Blockchain Inc	20260804	21.27	22.325	20.84	21.56	17392800	21.56	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260804	15.63	15.95	15.47	15.76	23356500	15.76	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260804	0.647	0.65	0.63	0.649	17900	0.649	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260804	72.795	75.59	72.36	74.48	19421300	74.48	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260804	18.96	19.725	18.78	19.54	2054500	19.54	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20260804	5.33	5.555	5.33	5.47	1196776	5.47	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260804	15.91	16.13	15.85	15.96	44900	15.96	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260804	15.8	15.94	15.43	15.76	124300	15.76	down	down	correct
RMBS.US	Rambus Inc	20260804	97.16	101.37	96.75	100.55	2518400	100.55	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260804	0.87	0.9	0.85	0.85	51400	0.85	down	up	incorrect
RMNI.US	Rimini Street Inc	20260804	4.75	4.94	4.75	4.92	590500	4.92	up	up	correct
RMR.US	The RMR Group Inc	20260804	19	19.16	18.79	18.99	280600	18.99	down	down	correct
RMTI.US	Rockwell Medical Inc	20260804	7.34	7.68	7.24	7.57	36654	7.57	up	up	correct
RNA.US	Avidity Biosciences Inc	20260804	11.4	11.74	11.35	11.54	137005	11.54	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260804	4.38	4.72	4.38	4.45	14482	4.45	up	up	correct
RNST.US	Renasant Corporation	20260804	43.68	44.54	43.48	44.3	588200	44.3	up	up	correct
RNW.US	Renew Energy Global PLC	20260804	6.32	6.35	6.155	6.29	1174900	6.29	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260804	0.001	0.003	0.001	0.003	29200	0.003	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260804	0.981	1.06	0.98	1.04	401800	1.04	up	up	correct
ROAD.US	Construction Partners Inc	20260804	109.1	109.38	106.52	106.71	1105500	106.71	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20260804	46.69	48.27	46.36	48.06	388500	48.06	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260804	33.74	34.7	33.45	34.59	5880100	34.59	up	up	correct
ROKU.US	Roku Inc	20260804	145.5	147.38	145.203	147.33	4102900	147.33	up	up	correct
ROOT.US	Root Inc	20260804	57.37	59.97	57	59.12	151400	59.12	up	down	incorrect
ROST.US	Ross Stores Inc	20260804	252.91	253.5	250.34	251.06	2261600	251.06	down	down	correct
RPAY.US	Repay Holdings Corporation	20260804	4.13	4.19	4.08	4.14	435500	4.14	up	down	incorrect
RPD.US	Rapid7 Inc	20260804	10.14	10.815	10.11	10.78	2596100	10.78	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260804	2.16	2.18	2.015	2.06	198500	2.06	down	down	correct
RPRX.US	Royalty Pharma plc	20260804	57.17	58.035	56.36	57.48	3684200	57.2493	up	up	correct
RRBI.US	Red River Bancshares Inc	20260804	102.14	102.62	101.06	101.925	42700	101.925	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260804	8.12	8.33	7.95	8.03	792100	8.03	down	down	correct
RRR.US	Red Rock Resorts Inc	20260804	65.11	66.97	63.13	64.27	1640300	64.27	down	down	correct
RSSS.US	Research Solutions Inc	20260804	2.24	2.27	2.21	2.21	20300	2.21	down	down	correct
RSVR.US	Reservoir Media Inc	20260804	10.02	10.68	9.85	10.06	74700	10.06	up	up	correct
RUN.US	Sunrun Inc	20260804	10.59	11.19	10.43	11.03	11946700	11.03	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260804	80.02	83.4	80.02	82.76	753304	55.1734	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260804	78.41	81.0401	77.8001	81.0401	129000	54.0267	up	up	correct
RVMD.US	Revolution Medicines Inc	20260804	183.53	194.075	181.02	193.46	1614200	193.46	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260804	0.505	0.52	0.4	0.52	46878	0.52	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260804	5.37	5.55	5.37	5.47	54200	5.47	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260804	5.7	5.79	5.68	5.79	319000	5.5139	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20260804	3.265	3.36	3.21	3.31	21577800	3.31	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260804	6.28	6.43	6.155	6.25	645886	6.25	down	down	correct
RXT.US	Rackspace Technology Inc	20260804	4.78	5.22	4.7607	5.15	9151265	5.15	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260804	60.18	61.1	60.14	60.19	849300	59.7492	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20260804	100.68	108.65	97.565	105.78	1643700	105.78	up	down	incorrect
RZLT.US	Rezolute Inc	20260804	4.96	5.25	4.955	4.97	2541400	4.97	up	up	correct
SABR.US	Sabre Corporation	20260804	1.97	2.185	1.97	2.12	6203800	2.12	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260804	3.8	3.97	3.73	3.85	1162500	3.85	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260804	0.0162	0.025	0.0162	0.0239	17918	0.0239	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260804	103.22	103.34	103.17	103.26	212900	102.3443	up	up	correct
SAIA.US	Saia Inc	20260804	360.9	374.97	360.9	374.33	720100	374.33	up	up	correct
SALM.US	Salem Media Group Inc	20260804	0.97	0.975	0.9676	0.97	23531	0.97
SAMG.US	Silvercrest Asset Management Group Inc	20260804	10.7	10.75	10.28	10.4	58300	10.4	down	down	correct
SANA.US	Sana Biotechnology Inc	20260804	3.24	3.415	3.24	3.4	1709300	3.4	up	up	correct
SANM.US	Sanmina Corporation	20260804	202.16	210.04	199.41	207.46	782300	207.46	up	up	correct
SBAC.US	SBA Communications Corporation	20260804	176.54	188.2	174.17	187.9	2377900	186.6125	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260804	35	35.64	34.8	35.38	835800	35.38	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260804	6.18	6.33	6.08	6.32	6436700	6.32	up	down	incorrect
SBFG.US	SB Financial Group Inc	20260804	26.76	26.76	25.99	26.28	14400	26.1262	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20260804	13.92	14.16	13.91	13.99	468674	13.7463	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260804	28.91	28.91	28.03	28.22	1432307	27.3751	down	down	correct
SBNY.US	Signature Bank	20260804	0.4	0.4	0.4	0.4	0	0.4
SBRA.US	Sabra Health Care REIT Inc	20260804	20.3	20.7	19.77	20.66	5637500	20.3524	up	down	incorrect
SBSI.US	Southside Bancshares Inc	20260804	32.67	32.95	32.3	32.82	124100	32.4442	up	down	incorrect
SBUX.US	Starbucks Corporation	20260804	103.06	105.66	101.8	104.97	9530900	104.3704	up	up	correct
SCHL.US	Scholastic Corporation	20260804	41.97	43.53	41.97	43.51	239700	43.2319	up	up	correct
SCKT.US	Socket Mobile Inc	20260804	0.41	0.42	0.38	0.41	154600	0.41
SCOR.US	comScore Inc	20260804	7.18	7.7242	7.18	7.45	12492	7.45	up	down	incorrect
SCPS.US	Scopus BioPharma Inc	20260804	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260804	57.53	59.6	57.53	58.89	225907	58.89	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20260804	5.11	5.54	5.0201	5.4	178399	5.4	up	up	correct
SDGR.US	Schrödinger Inc	20260804	15.3	15.745	15.2	15.65	971100	15.65	up	up	correct
SEAC.US	SeaChange International Inc	20260804	3.3	3.3	3.3	3.3	0	3.3
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260804	8.34	9.545	8.34	9.54	153600	9.54	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260804	0.026	0.026	0.026	0.026	0	0.026
SEDG.US	SolarEdge Technologies Inc	20260804	46.5	49.64	45.29	48.76	3575000	48.76	up	up	correct
SEED.US	Origin Agritech Limited	20260804	1.01	1.02	0.9904	1	2141	1	down	down	correct
SEER.US	Seer Inc	20260804	2.2	2.23	2.2	2.21	288226	2.21	up	up	correct
SEIC.US	SEI Investments Company	20260804	104.33	105.53	104.26	104.72	725600	104.72	up	up	correct
SELF.US	Global Self Storage Inc	20260804	5.12	5.22	5.06	5.19	35800	5.19	up	up	correct
SENEA.US	Seneca Foods Corporation	20260804	171.12	175.03	165.99	174.29	77400	174.29	up	up	correct
SENEB.US	Seneca Foods Corporation	20260804	170.91	170.91	170.91	170.91	0	170.91
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260804	2.09	2.15	1.93	1.93	87166	1.93	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260804	46.81	48.03	46.5584	47.44	8360	47.2269	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20260804	90.03	91.8	89.295	90.88	482200	45.44	up	down	incorrect
SFIX.US	Stitch Fix Inc	20260804	4.14	4.275	4.14	4.25	2016200	4.25	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260804	87.35	88.52	85.67	86.07	2020800	86.07	down	down	correct
SFNC.US	Simmons First National Corporation	20260804	23.9	24.25	23.78	24.12	1370500	24.12	up	up	correct
SFST.US	Southern First Bancshares Inc	20260804	63.4	64.97	63.12	64.12	109200	64.12	up	up	correct
SGA.US	Saga Communications Inc	20260804	9.49	9.54	9.12	9.25	6600	9.25	down	down	correct
SGC.US	Superior Group of Companies Inc	20260804	13.42	14.5	13.28	13.95	173200	13.8015	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260804	5.53	5.839	5.515	5.64	644200	5.64	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20260804	11.14	11.245	10.81	11.1	1905900	11.1	down	down	correct
SGRP.US	SPAR Group Inc	20260804	0.64	0.64	0.56	0.64	81600	0.64
SGRY.US	Surgery Partners Inc	20260804	16.09	16.105	15.43	15.65	1568500	15.65	down	down	correct
SHBI.US	Shore Bancshares Inc	20260804	24.58	24.84	24.35	24.61	192434	24.4576	up	down	incorrect
SHC.US	Sotera Health Company	20260804	18	18.26	17.83	18.11	2090000	18.11	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260804	12.81	13.5	12.61	13.4	676800	13.4	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260804	18.24	18.28	17.12	17.26	461000	17.26	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260804	9.05	9.64	8.595	9.22	13904300	9.22	up	down	incorrect
SHO.US	PI	20260804	21.2522	21.6399	21.2522	21.5201	23507	21.5201	up	up	correct
SHOO.US	Steven Madden Ltd	20260804	47.65	49.15	46.86	48.86	1772100	48.86	up	up	correct
SIBN.US	SI	20260804	17.72	19.35	17.72	18.44	1246022	18.44	up	up	correct
SIEB.US	Siebert Financial Corp	20260804	1.66	1.68	1.6	1.6	22800	1.6	down	down	correct
SIFY.US	Sify Technologies Limited	20260804	15.57	15.87	15.38	15.72	54500	15.72	up	up	correct
SIGA.US	SIGA Technologies Inc	20260804	3.2	3.29	3.19	3.24	468100	3.24	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260804	94.46	97.16	94.29	96.63	556300	96.1897	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260804	15.95	15.95	15.8	15.93	6000	15.6394	down	down	correct
SILC.US	Silicom Ltd	20260804	42.31	46.73	42.31	46.55	167500	46.55	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260804	266	272	258.3	268.49	956700	267.9457	up	up	correct
SINT.US	Sintx Technologies Inc	20260804	1.71	1.741	1.63	1.66	28200	1.66	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260804	30.57	30.86	29.97	30.75	4797000	30.4724	up	up	correct
SISI.US	Shineco Inc	20260804	0.0002	0.0002	0.0002	0.0002	0	0.0002
SITM.US	SiTime Corporation	20260804	590.57	596.37	575	583.06	456900	583.06	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260804	1.038	1.038	0.935	1	26300	1	down	down	correct
SKIN.US	The Beauty Health Company	20260804	0.72	0.75	0.703	0.705	312000	0.705	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260804	1.3	1.37	1.28	1.3	175800	1.3
SKYW.US	SkyWest Inc	20260804	113.27	115.39	112.68	114.92	505200	114.92	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260804	218.15	219.23	217.8	218.39	173700	218.39	up	up	correct
SLDB.US	Solid Biosciences Inc	20260804	8.21	8.7099	8.205	8.62	921249	8.62	up	up	correct
SLGL.US	Sol	20260804	83.6	85.4	81.065	84.495	40100	84.495	up	up	correct
SLGN.US	Silgan Holdings Inc	20260804	41.32	42.43	41.15	42.32	998900	42.1061	up	up	correct
SLM.US	SLM Corporation	20260804	27.1	27.92	27	27.86	2061100	27.86	up	up	correct
SLMBP.US	SLM Corporation	20260804	74.92	75.04	74.8	74.8	2000	74.8	down	down	correct
SLN.US	Silence Therapeutics plc	20260804	10.98	11.48	10.78	11.17	518600	11.17	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260804	4.65	4.82	4.65	4.78	7600	4.78	up	up	correct
SLNH.US	Soluna Holdings Inc	20260804	1.24	1.27	1.18	1.21	11971800	1.21	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260804	11.15	11.287	11.15	11.2	2500	11.2	up	up	correct
SLP.US	Simulations Plus Inc	20260804	18.32	18.36	18.32	18.35	150000	18.35	up	up	correct
SLRC.US	SLR Investment Corp	20260804	13.01	13.18	12.97	13.18	408500	13.18	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260804	11.4	11.94	11.06	11.81	5089800	11.81	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20260804	78.42	79.78	77.34	79.33	80000	79.0527	up	down	incorrect
SMBK.US	SmartFinancial Inc	20260804	52.85	53.6	52.68	53.23	146400	53.23	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20260804	29.65	31.84	29.07	31.69	56404600	31.69	up	down	incorrect
SMID.US	Smith	20260804	28.05	28.5	27.38	27.51	15800	27.51	down	up	incorrect
SMIT.US	Schmitt Industries Inc	20260804	0.0331	0.0331	0.0331	0.0331	0	0.0331
SMMT.US	Summit Therapeutics Inc	20260804	13.2	13.98	13.105	13.76	3999900	13.76	up	up	correct
SMPL.US	The Simply Good Foods Company	20260804	11.15	11.54	11.05	11.33	2335600	11.33	up	up	correct
SMSI.US	Smith Micro Software Inc	20260804	2.69	2.85	2.64	2.8	30900	2.8	up	up	correct
SMTC.US	Semtech Corporation	20260804	127.25	130.77	125.64	129.16	2340400	129.16	up	up	correct
SMTI.US	Sanara MedTech Inc	20260804	34.01	34.19	34	34.06	232100	34.06	up	up	correct
SNAX.US	Stryve Foods Inc	20260804	0.001	0.001	0.001	0.001	332	0.001
SNBR.US	Sleep Number Corporation	20260804	0.022	0.0275	0.022	0.023	597448	0.023	up	up	correct
SND.US	Smart Sand Inc	20260804	4.26	4.49	4.21	4.485	232400	4.485	up	down	incorrect
SNDL.US	Sundial Growers Inc	20260804	1.21	1.23	1.21	1.21	1590700	1.21
SNDX.US	Syndax Pharmaceuticals Inc	20260804	19.56	19.85	19	19.08	2043900	19.08	down	up	incorrect
SNES.US	SenesTech Inc	20260804	1.6	1.7	1.58	1.67	135000	1.67	up	down	incorrect
SNEX.US	StoneX Group Inc	20260804	76.85	77.8699	75.04	75.23	1134752	75.23	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20260804	9.75	9.858	9.6301	9.67	25229	9.67	down	down	correct
SNGX.US	Soligenix Inc	20260804	0.38	0.38	0.38	0.38	249200	0.38
SNOA.US	Sonoma Pharmaceuticals Inc	20260804	1.13	1.24	1.13	1.2	72700	1.2	up	down	incorrect
SNPS.US	Synopsys Inc	20260804	394.89	404.33	394	403.86	1367400	403.86	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20260804	1.87	2.06	1.74	2.06	27500	2.06	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260804	1.67	1.73	1.64	1.71	17200	1.71	up	up	correct
SNY.US	Sanofi	20260804	42.77	42.9	42.54	42.68	2279500	42.68	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260804	18.23	18.71	18.12	18.7	61346100	18.7	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260804	1	1	1	1	0	1
SOHON.US	Sotherly Hotels Inc	20260804	8	8	8	8	0	8
SOHOO.US	Sotherly Hotels Inc	20260804	3.28	3.28	3.28	3.28	0	3.28
SOHU.US	Sohu.com Limited	20260804	13.88	14.13	13.83	13.83	24000	13.83	down	up	incorrect
SONM.US	Sonim Technologies Inc	20260804	3.79	4.17	3.75	4.08	24500	4.08	up	down	incorrect
SONO.US	Sonos Inc	20260804	16	16.47	15.62	16.42	1795500	16.42	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20260804	0.0016	0.0016	0.0016	0.0016	1000	0.0016
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260804	6.05	6.98	5.96	6.84	1627413	6.84	up	up	correct
SOTK.US	Sono	20260804	5.4	5.4	4.9	5.28	70399	5.28	down	down	correct
SPCB.US	SuperCom Ltd	20260804	11	11.29	11	11.04	45500	11.04	up	up	correct
SPFI.US	South Plains Financial Inc	20260804	44.62	45.625	44.4	45.5	151600	45.5	up	up	correct
SPOK.US	Spok Holdings Inc	20260804	11.09	11.25	10.99	11.21	210737	10.8902	up	down	incorrect
SPRB.US	Spruce Biosciences Inc	20260804	44.5	46.34	43.68	46.26	63300	46.26	up	down	incorrect
SPRO.US	Spero Therapeutics Inc	20260804	1.15	1.25	1.15	1.23	752000	1.23	up	down	incorrect
SPSC.US	SPS Commerce Inc	20260804	74.24	76.13	73.29	74.25	574800	74.25	up	down	incorrect
SPT.US	Sprout Social Inc	20260804	8.45	8.86	8.42	8.75	1045500	8.75	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20260804	1.151	1.17	1.137	1.15	390900	1.15	down	up	incorrect
SPWR.US	SunPower Corporation	20260804	0.31	0.33	0.28	0.299	4348500	0.299	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20260804	2.38	2.38	2.23	2.29	2900	2.29	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260804	5.79	5.85	5.79	5.85	2600	5.85	up	down	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260804	12.14	13	12.08	12.91	7039100	12.91	up	up	correct
SRAX.US	SRAX Inc	20260804	0.0005	0.0005	0.0005	0.0005	0	0.0005
SRCE.US	1st Source Corporation	20260804	89.91	91.24	89.69	90.82	156000	90.82	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260804	0.0006	0.0006	0.0004	0.0006	164469	0.0006
SRPT.US	Sarepta Therapeutics Inc	20260804	16.01	16.45	15.64	16.39	2878700	16.39	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260804	61.67	61.67	61.67	61.67	0	61.1503
SRRK.US	Scholar Rock Holding Corporation	20260804	46.38	48.18	46.325	47.79	767400	47.79	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260804	2.955	3	2.955	2.97	19800	2.97	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260804	22.12	22.95	20.745	22	274900	22	down	down	correct
SSB.US	South State Corporation	20260804	107.38	109.8	106.5	109.43	995000	108.7646	up	up	correct
SSBI.US	Summit State Bank	20260804	13.13	13.22	12.77	13	3300	13	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260804	0.0055	0.0055	0.0055	0.0055	0	0.0055
SSNC.US	SS&C Technologies Holdings Inc	20260804	78.26	81.24	78.26	81.06	3568700	80.7669	up	up	correct
SSP.US	The E.W. Scripps Company	20260804	2.81	2.88	2.81	2.85	245000	2.85	up	up	correct
SSRM.US	SSR Mining Inc	20260804	27.85	28	26.53	26.58	4767000	26.5549	down	down	correct
SSTI.US	ShotSpotter Inc	20260804	7.85	8.28	7.85	8.23	66500	8.23	up	up	correct
SSYS.US	Stratasys Ltd	20260804	8.38	9.05	8.38	8.8	980300	8.8	up	up	correct
STAA.US	STAAR Surgical Company	20260804	24.44	24.6	23.88	24.12	1387300	24.12	down	down	correct
STAB.US	Statera Biopharma Inc	20260804	0.0002	0.0002	0.0001	0.0001	10117	0.0001	down	down	correct
STBA.US	S&T Bancorp Inc	20260804	52.38	53.02	52.14	52.68	267400	52.2978	up	up	correct
STEP.US	StepStone Group Inc	20260804	46.93	49.695	46.93	48.62	2097900	48.3004	up	up	correct
STGW.US	MDC Partners Inc	20260804	8.69	9.02	8.53	9.01	2147600	9.01	up	up	correct
STIM.US	Neuronetics Inc	20260804	2.095	2.33	2.062	2.3	2290800	2.3	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260804	1.73	1.89	1.73	1.75	35951	1.75	up	up	correct
STLD.US	Steel Dynamics Inc	20260804	264	267.21	253.6	265.1	1659400	265.1	up	up	correct
STNE.US	StoneCo Ltd	20260804	11.4	11.45	11.12	11.23	2255400	11.23	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260804	28.78	32.99	28.78	31.67	1319900	31.67	up	up	correct
STRA.US	Strategic Education Inc	20260804	82.17	84.11	82.17	83.71	296500	83.71	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260804	92.48	94.23	92.26	92.53	1798100	91.5741	up	up	correct
STRL.US	Sterling Construction Company Inc	20260804	530	556.57	507.15	541.62	2117200	541.62	up	up	correct
STRM.US	Streamline Health Solutions Inc	20260804	0.415	0.46	0.415	0.46	57933	0.46	up	up	correct
STRO.US	Sutro Biopharma Inc	20260804	25.25	26.2895	25.17	25.67	147821	25.67	up	up	correct
STRR.US	Star Equity Holdings Inc	20260804	11.35	11.35	11	11	2400	11	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260804	10.06	10.15	10.05	10.06	5900	9.8072
STRS.US	Stratus Properties Inc	20260804	19.83	20.13	19.54	20.1	51700	20.1	up	up	correct
STRT.US	Strattec Security Corporation	20260804	87.64	89.54	86.28	88.48	97100	88.48	up	up	correct
STTK.US	Shattuck Labs Inc	20260804	7.39	7.94	7.38	7.92	1445800	7.92	up	up	correct
STX.US	Seagate Technology Holdings plc	20260804	880.89	885	833.97	845.35	5027400	845.35	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260804	7.9	8.01	7.63	7.82	135300	7.82	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260804	46.23	46.58	42.63	43.25	3705500	43.25	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260804	0.211	0.224	0.202	0.21	946400	0.21	down	down	correct
SVC.US	Service Properties Trust	20260804	7.94	8.04	7.65	7.93	2715074	7.93	down	down	correct
SVRA.US	Savara Inc	20260804	5.45	5.525	5.375	5.41	1361600	5.41	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260804	0.01	0.01	0.01	0.01	3400	0.01
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260804	1.989	2	1.952	1.97	14200	1.97	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20260804	14.88	15.005	14.72	14.97	396685	14.97	up	up	correct
SWIM.US	Latham Group Inc	20260804	5.67	5.805	5.63	5.7	1012500	5.7	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260804	62.11	67.23	61.69	66.79	5818200	66.79	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20260804	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260804	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260804	0.0009	0.0016	0.0008	0.0015	168696000	0.123	up	up	correct
SY.US	So	20260804	1.9	2.001	1.9	1.99	100100	1.99	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260804	84.09	86.12	83.46	85.43	165700	85.43	up	up	correct
SYBX.US	Synlogic Inc	20260804	1.196	1.21	1.09	1.18	155273	1.18	down	down	correct
SYNA.US	Synaptics Incorporated	20260804	110.88	110.88	104.57	106.56	925200	106.56	down	down	correct
SYPR.US	Sypris Solutions Inc	20260804	1.92	2.09	1.92	2.01	52800	2.01	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20260804	0.0004	0.0004	0.0001	0.0001	12744	0.0001	down	up	incorrect
SZZLU.US	Sizzle Acquisition Corp. Unit	20260804	10.5	10.5	10.5	10.5	0	10.5
TACO.US	Del Taco Restaurants Inc	20260804	10.435	10.44	10.43	10.44	100300	10.44	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260804	5.56	5.7	5.4	5.61	21800	5.61	up	up	correct
TAIT.US	Taitron Components Incorporated	20260804	1.77	1.77	1.77	1.77	330	1.7341
TAKMX.US	TAKMX	20260804	8.04	8.04	8.04	8.04	0	8.04
TALK.US	Talkspace Inc	20260804	5.22	5.22	5.15	5.15	3604700	5.15	down	down	correct
TANH.US	Tantech Holdings Ltd	20260804	0.435	0.44	0.411	0.43	66900	0.43	down	down	correct
TAOP.US	Taoping Inc	20260804	0.75	0.85	0.73	0.82	195400	0.82	up	up	correct
TARA.US	Protara Therapeutics Inc	20260804	3.98	4.095	3.97	4.01	425500	4.01	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260804	61.67	62.185	60.33	61.11	541900	61.11	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260804	6.28	6.54	6.23	6.54	648643	6.54	up	up	correct
TATT.US	TAT Technologies Ltd	20260804	39.69	41.69	39.27	41.65	163000	41.65	up	up	correct
TAYD.US	Taylor Devices Inc	20260804	53.12	53.98	52.57	53.7	16300	53.7	up	up	correct
TBBK.US	The Bancorp Inc	20260804	71	72.86	70	72.05	562800	72.05	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260804	5.16	5.4	5.14	5.29	3316100	5.29	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260804	21.98	22.39	21.835	22.23	62100	22.1273	up	up	correct
TBNK.US	Territorial Bancorp Inc	20260804	54.77	55.1	54.37	54.38	187475	54.38	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20260804	16.88	16.88	16.865	16.88	420200	16.88
TC.US	TuanChe ADR	20260804	1.92	2.01	1.92	1.94	329200	1.94	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20260804	101.36	102.79	100.93	101.52	350400	101.3111	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260804	20.3	20.56	20.3	20.5	7522	20.142	up	up	correct
TCBK.US	TriCo Bancshares	20260804	57.97	59.01	57.75	58.63	274747	58.63	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260804	17.93	17.93	17.4	17.4	1000	17.4	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260804	43.97	44.52	43.29	44.12	115000	44.12	up	up	correct
TCCO.US	Technical Communications Corporation	20260804	0.0003	0.0003	0.0003	0.0003	0	0.0003
TCMD.US	Tactile Systems Technology Inc	20260804	29.82	30.415	29.53	30.14	183000	30.14	up	down	incorrect
TCOM.US	Trip.com Group Limited	20260804	46.52	47.22	46.21	46.84	4034100	46.84	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20260804	17.5	17.53	17.45	17.53	9073	17.53	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260804	3.34	3.53	3.3	3.52	862201	3.52	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260804	0.716	0.758	0.716	0.737	796200	0.737	up	up	correct
TCX.US	Tucows Inc	20260804	13.89	15.04	13.66	14.54	86369	14.54	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260804	10.9	10.95	10.835	10.84	115309	10.84	down	up	incorrect
TDACU.US	Trident Acquisitions Corp	20260804	12.57	12.57	12.57	12.57	0	12.57
TDS.US	PV	20260804	19.31	19.4474	19.31	19.335	21992	19.335	up	up	correct
TDUP.US	ThredUp Inc	20260804	6.3	6.425	6.11	6.17	2163100	6.17	down	up	incorrect
TEAM.US	Atlassian Corporation Plc	20260804	103.84	110.57	103.32	110.31	4584600	110.31	up	down	incorrect
TECH.US	Bio	20260804	72.12	72.17	72.03	72.09	3040900	71.9307	down	down	correct
TELA.US	TELA Bio Inc	20260804	0.684	0.929	0.684	0.907	743600	0.907	up	up	correct
TENB.US	Tenable Holdings Inc	20260804	34.96	36.57	34.96	35.94	3368200	35.94	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20260804	14.51	14.64	13.18	13.82	2253800	13.82	down	down	correct
TER.US	Teradyne Inc	20260804	388.61	409.72	382.87	403.56	4144100	403.56	up	up	correct
TFC.US	PR	20260804	18.4	18.4	18.335	18.37	101619	18.0717	down	down	correct
TFSL.US	TFS Financial Corporation	20260804	18.47	18.8	18.26	18.61	1454500	18.61	up	up	correct
TGLS.US	Tecnoglass Inc	20260804	46.82	47.61	45.88	46.26	458900	46.26	down	down	correct
TGTX.US	TG Therapeutics Inc	20260804	46.16	49	45.365	48.735	2865716	48.735	up	up	correct
TH.US	Target Hospitality Corp	20260804	15.98	16.3	15.91	15.99	958383	15.99	up	up	correct
THFF.US	First Financial Corporation	20260804	82.46	83.445	82.17	82.79	78505	82.79	up	up	correct
THRM.US	Gentherm Incorporated	20260804	41.53	43.19	40.78	43.055	440815	43.055	up	up	correct
THRY.US	Thryv Holdings Inc	20260804	3.41	3.5	2.38	2.97	3397300	2.97	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20260804	95.18	95.84	91.59	92.86	1072200	92.86	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260804	4.905	4.965	4.745	4.78	1932200	4.78	down	up	incorrect
TIL.US	Instil Bio Inc	20260804	7.13	7.5	7.0221	7.25	12541	7.25	up	down	incorrect
TILE.US	Interface Inc	20260804	35.21	35.52	34.57	34.61	674700	34.61	down	up	incorrect
TIPT.US	Tiptree Inc	20260804	17.66	17.89	17.48	17.85	257100	17.7907	up	up	correct
TITN.US	Titan Machinery Inc	20260804	18.44	19.75	18.23	19.48	245000	19.48	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260804	5.33	5.8	5.138	5.52	157900	5.52	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260804	2.39	2.44	2.39	2.43	17800	2.43	up	up	correct
TLRY.US	Tilray Inc	20260804	4.64	4.7	4.47	4.64	6409400	4.64
TLS.US	Telos Corporation	20260804	4.68	4.92	4.68	4.88	335900	4.88	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260804	0.94	1.02	0.94	0.97	577800	0.97	up	down	incorrect
TMC.US	TMC the metals company Inc	20260804	3.85	4.02	3.77	3.95	4314500	3.95	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20260804	4.76	4.86	4.63	4.74	286600	4.74	down	up	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20260804	0.032	0.0339	0.0294	0.0315	99622	0.0315	down	down	correct
TMDX.US	TransMedics Group Inc	20260804	79.838	82.11	78.807	80.75	1634700	80.75	up	up	correct
TMUS.US	T	20260804	175.22	177.43	174.2	177.21	5803600	176.1931	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20260804	19.95	20.81	19.605	20.2	2822100	20.2	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260804	27.74	29.43	27.54	29.36	1870000	29.36	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260804	10.78	11.4	10.76	11.21	359400	11.21	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260804	0.735	0.78	0.735	0.7416	1607828	0.7416	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260804	1.78	2	1.78	1.93	66800	1.93	up	up	correct
TOPS.US	Top Ships Inc	20260804	0.73	0.75	0.7	0.75	124700	0.75	up	up	correct
TOUR.US	Tuniu Corporation	20260804	4.95	5.09	4.93	5.02	22200	5.02	up	up	correct
TOWN.US	TowneBank	20260804	38.2	38.825	37.935	38.63	1242930	38.63	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260804	0.867	0.904	0.867	0.887	67900	0.887	up	down	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260804	6.945	7.97	6.945	7.24	663100	7.24	up	down	incorrect
TREE.US	LendingTree Inc	20260804	31.93	33.9	31.73	33.76	762400	33.76	up	up	correct
TRIB.US	Trinity Biotech plc	20260804	11.22	11.75	10.91	11	10000	11	down	down	correct
TRIN.US	Trinity Capital Inc	20260804	17.84	18.245	17.83	18.16	1314100	17.9925	up	up	correct
TRIP.US	TripAdvisor Inc	20260804	14.31	14.59	14.22	14.33	5070100	14.33	up	up	correct
TRMB.US	Trimble Inc	20260804	57.36	60.06	56.81	59.81	2715800	59.81	up	up	correct
TRMD.US	TORM plc	20260804	30.02	30.02	29.3	29.36	417700	29.36	down	down	correct
TRMK.US	Trustmark Corporation	20260804	48.13	48.9	47.965	48.49	430336	48.226	up	up	correct
TRNS.US	Transcat Inc	20260804	90.97	92.26	88.02	91.89	121300	91.89	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260804	1.51	1.54	1.48	1.48	314800	1.48	down	down	correct
TROO.US	TROOPS Inc	20260804	1.77	1.99	1.73	1.93	311700	1.93	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260804	114.18	116.14	112.49	115.79	2557300	115.79	up	up	correct
TRS.US	TriMas Corporation	20260804	40.91	41.5	40.27	40.51	549500	40.4704	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260804	57.22	58.45	57.07	57.74	99700	57.74	up	up	correct
TRTN.US	PE	20260804	18.88	18.91	18.77	18.82	4927	18.82	down	down	correct
TRUP.US	Trupanion Inc	20260804	24.41	24.923	24.32	24.65	517400	24.65	up	down	incorrect
TRVG.US	trivago N.V	20260804	5.35	5.395	5.145	5.31	85600	5.31	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260804	18.3	18.77	18	18.75	2484600	18.75	up	up	correct
TRVN.US	Trevena Inc	20260804	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	20260804	44	55.52	43.12	54.75	1331900	54.75	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20260804	45.04	45.49	44.51	45.07	31932	44.771	up	down	incorrect
TSCO.US	Tractor Supply Company	20260804	31.7	33.16	31.68	33.12	10252200	32.8928	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260804	225.44	250.36	206.4	239.53	6331100	239.53	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260804	5.88	6.225	5.775	6.2	3701900	6.2	up	up	correct
TSLA.US	Tesla Inc	20260804	324	329.57	320.79	327.35	33318300	327.35	up	up	correct
TTD.US	The Trade Desk Inc	20260804	17.96	19.37	17.87	19.34	21816800	19.34	up	up	correct
TTEC.US	TTEC Holdings Inc	20260804	2.5	2.78	2.5	2.72	526100	2.72	up	up	correct
TTEK.US	Tetra Tech Inc	20260804	33.84	35.12	33.83	35.03	2282100	34.959	up	up	correct
TTGT.US	TechTarget Inc	20260804	4.45	4.53	4.24	4.39	387300	4.39	down	down	correct
TTMI.US	TTM Technologies Inc	20260804	129.94	136.15	124.74	132.79	4202700	132.79	up	up	correct
TTOO.US	T2 Biosystems Inc	20260804	0.0005	0.0005	0.0005	0.0005	22064	0.0005
TTWO.US	Take	20260804	244.19	246.25	239.51	240.22	2096600	240.22	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260804	2.7	2.87	2.7	2.85	163600	2.85	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260804	10.71	10.71	10.71	10.71	0	10.71
TVACW.US	Thayer Ventures Acquisition Corporation	20260804	0.5446	0.5596	0.44	0.4624	1238	0.4624	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260804	54.93	56.67	54.22	56.02	2464200	56.02	up	up	correct
TW.US	Tradeweb Markets Inc	20260804	100.56	102.17	100.08	100.48	1660400	100.3494	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20260804	23.41	24.6	23.1	24.02	92000	23.9723	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260804	10.2	10.2	10.2	10.2	0	10.2
TWST.US	Twist Bioscience Corporation	20260804	106.58	106.58	98.89	99.45	1245700	99.45	down	up	incorrect
TXG.US	10x Genomics Inc	20260804	47.03	48.08	45.925	47.86	2655400	47.86	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20260804	2.05	2.07	2.03	2.04	22600	2.04	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20260804	277.49	285.58	275.12	283.63	8978800	283.63	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260804	209.43	211.38	207.3	208.24	825100	207.4415	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260804	32.21	32.99	31.915	32.53	396456	32.53	up	up	correct
TZOO.US	Travelzoo	20260804	7.45	7.67	7.33	7.5	67900	7.5	up	up	correct
UAL.US	United Airlines Holdings Inc	20260804	132.17	133.88	130.38	132.62	3766400	132.62	up	up	correct
UBCP.US	United Bancorp Inc	20260804	15.96	15.96	15.5	15.5	2200	15.5	down	down	correct
UBOH.US	United Bancshares Inc	20260804	38.57	38.57	38.57	38.57	691	38.3152
UBSI.US	United Bankshares Inc	20260804	48.83	49.62	48.65	49.37	883500	49.37	up	up	correct
UCL.US	uCloudlink Group Inc	20260804	0.8408	0.8608	0.8408	0.8608	3296	0.8608	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260804	96.1	98.68	82.85	84.54	3205500	84.54	down	down	correct
UEIC.US	Universal Electronics Inc	20260804	4.75	4.95	4.71	4.8	46965	4.5625	up	down	incorrect
UFCS.US	United Fire Group Inc	20260804	53.54	54.93	51.67	53.66	246100	53.66	up	down	incorrect
UFPI.US	UFP Industries Inc	20260804	91.68	94	91.53	92.72	548300	92.3251	up	up	correct
UFPT.US	UFP Technologies Inc	20260804	305	338.71	305	334.84	637500	334.84	up	up	correct
UG.US	United	20260804	7.14	7.38	7.01	7.1	8500	7.1	down	down	correct
UHAL.US	AMERCO	20260804	71.82	74.13	71.82	73.8	230200	73.8	up	up	correct
UK.US	Ucommune International Ltd	20260804	2.07	2.13	2.02	2.11	8200	2.11	up	up	correct
ULBI.US	Ultralife Corporation	20260804	5.31	5.62	5.31	5.48	44500	5.48	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20260804	8	8.269	7.92	7.99	5338300	7.99	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20260804	18.34	19.5	17.02	19.46	108700	19.3506	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20260804	526.39	546.13	526.39	543.86	494700	543.86	up	down	incorrect
UMBF.US	UMB Financial Corporation	20260804	147.04	150	146.4	148.33	703600	148.33	up	down	incorrect
UNB.US	Union Bankshares Inc	20260804	23.43	23.75	23.25	23.5	8500	23.5	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260804	5.11	5.235	5.065	5.17	858400	5.17	up	up	correct
UNIT.US	Uniti Group Inc	20260804	9.58	10.105	9.545	10.05	2953300	10.05	up	up	correct
UNTY.US	Unity Bancorp Inc	20260804	59.29	60.34	59.13	60.03	63000	60.03	up	up	correct
UONE.US	Urban One Inc	20260804	5.16	5.38	5.05	5.06	11800	5.06	down	down	correct
UONEK.US	Urban One Inc	20260804	4.83	5.77	4.83	5.77	19600	5.77	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20260804	5.75	7.05	5.4	7.05	759892	7.05	up	up	correct
UPLD.US	Upland Software Inc	20260804	4.33	4.885	4.29	4.56	21100	4.56	up	up	correct
UPST.US	Upstart Holdings Inc	20260804	29.68	30.89	29.68	30.32	7817800	30.32	up	up	correct
UPWK.US	Upwork Inc	20260804	9.39	9.68	9.35	9.68	3508100	9.68	up	up	correct
URBN.US	Urban Outfitters Inc	20260804	77.87	79	77.24	78.88	690100	78.88	up	up	correct
URGN.US	UroGen Pharma Ltd	20260804	39.29	40.46	38.805	39.92	734500	39.92	up	up	correct
UROY.US	Uranium Royalty Corp	20260804	3.42	3.5	3.34	3.36	2699300	3.36	down	down	correct
USAU.US	U.S. Gold Corp	20260804	14.28	14.73	14.16	14.38	364400	14.38	up	down	incorrect
USCB.US	US Century Bank	20260804	22.45	22.64	22.035	22.52	77400	22.3947	up	down	incorrect
USEG.US	U.S. Energy Corp	20260804	1.13	1.2	1.12	1.19	1826745	1.19	up	up	correct
USIO.US	Usio Inc	20260804	2.32	2.33	2.18	2.25	255900	2.25	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260804	112.96	117.99	111.31	115.64	165500	115.5823	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260804	14.14	14.14	14.14	14.14	0	14.14
UTHR.US	United Therapeutics Corporation	20260804	517.86	521.18	511.93	518.68	522100	518.68	up	up	correct
UTMD.US	Utah Medical Products Inc	20260804	72.75	73.1	71.74	72.3	32972	72.3	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260804	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260804	2.41	2.5	2.41	2.5	1800	2.5	up	up	correct
UVSP.US	Univest Financial Corporation	20260804	44.52	45.01	44.24	44.85	256200	44.62	up	up	correct
UXIN.US	Uxin Limited	20260804	1.35	1.37	1.24	1.25	366000	1.25	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260804	45.75	48.53	45.75	47.53	12022	47.1649	up	up	correct
VALN.US	Valneva SE	20260804	5.17	5.22	5.14	5.14	6500	5.14	down	down	correct
VALU.US	Value Line Inc	20260804	32.77	35.35	32.77	35.27	4500	35.27	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260804	0.0001	0.0001	0.0001	0.0001	6317	0.0001
VBNK.US	VersaBank Common Shares	20260804	19.58	19.885	19.45	19.66	146000	19.66	up	up	correct
VC.US	Visteon Corporation	20260804	103.31	105.45	101.27	105.4	463200	105.0118	up	up	correct
VCEL.US	Vericel Corporation	20260804	45.79	46.5	45.11	46.34	440800	46.34	up	up	correct
VCMIX.US	Versus Capital Multi	20260804	23.51	23.51	23.51	23.51	0	23.51
VCNX.US	Vaccinex Inc	20260804	1.12	1.12	1.12	1.12	200	1.12
VCRRX.US	Versus Capital Real Assets Fund LLC	20260804	29.19	29.19	29.19	29.19	0	28.8808
VCTR.US	Victory Capital Holdings Inc	20260804	103.95	105.54	101.55	102.62	1261300	102.62	down	down	correct
VCYT.US	Veracyte Inc	20260804	44.84	46.57	43.09	46.41	1987100	46.41	up	up	correct
VECO.US	Veeco Instruments Inc	20260804	52.63	54.66	52.52	53.8	651200	53.8	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260804	11.6	11.665	10.77	10.99	69200	10.99	down	down	correct
VELO.US	Velocity Acquisition Corp	20260804	12.37	13.744	12.267	13.69	2856100	13.69	up	up	correct
VEON.US	VEON Ltd	20260804	52.39	54.58	52	54.32	102200	54.32	up	up	correct
VERA.US	Vera Therapeutics Inc	20260804	32.76	32.76	29.67	29.95	5136400	29.95	down	down	correct
VERB.US	Verb Technology Company Inc	20260804	3.02	3.14	2.91	2.97	273754	2.97	down	down	correct
VERI.US	Veritone Inc	20260804	1.14	1.23	1.12	1.21	2564500	1.21	up	up	correct
VERU.US	Veru Inc	20260804	2.3	2.4	2.27	2.37	256300	2.37	up	up	correct
VERX.US	Vertex Inc	20260804	12.13	12.69	11.285	12.39	7115200	12.39	up	up	correct
VFF.US	Village Farms International Inc	20260804	1.95	2.01	1.95	1.99	353375	1.99	up	up	correct
VFLEX.US	VFLEX	20260804	27.79	27.79	27.79	27.79	0	27.6279
VG.US	Vonage Holdings Corp	20260804	12.76	13.26	12.64	12.84	11334400	12.84	up	up	correct
VIA.US	Via Renewables Inc	20260804	21.01	22.03	20.95	21.91	1050900	21.91	up	up	correct
VIAV.US	Viavi Solutions Inc	20260804	40.33	41.3	39	40.32	6381100	40.32	down	down	correct
VICR.US	Vicor Corporation	20260804	228.3	231.41	225.5	226.48	690300	226.48	down	down	correct
VINC.US	Vincerx Pharma Inc	20260804	0.0127	0.0127	0.0127	0.0127	3013	0.0127
VINP.US	Vinci Partners Investments Ltd	20260804	9.98	10	9.82	9.87	18700	9.6963	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260804	0.77	0.77	0.75	0.77	119800	0.77
VIR.US	Vir Biotechnology Inc	20260804	9.02	9.275	8.93	9.17	1708600	9.17	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260804	6.16	6.21	6.1	6.11	20200	6.11	down	down	correct
VIRT.US	Virtu Financial Inc	20260804	59.16	59.92	56.82	57	1324584	56.7916	down	down	correct
VISL.US	Vislink Technologies Inc	20260804	2.75	2.79	2.75	2.79	600	2.79	up	up	correct
VITL.US	Vital Farms Inc	20260804	12.755	12.755	11.945	12.15	1626600	12.15	down	down	correct
VIVE.US	Viveve Medical Inc	20260804	0.0002	0.0002	0.0002	0.0002	2956	0.0002
VIVO.US	Meridian Bioscience Inc	20260804	3.77	3.953	3.65	3.9	486100	3.9	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260804	32.95	33.62	32.581	32.94	1701800	32.94	down	down	correct
VLGEA.US	Village Super Market Inc	20260804	43.81	45.05	43.18	44.32	43400	44.32	up	up	correct
VLY.US	Valley National Bancorp	20260804	14.52	14.96	14.48	14.88	10763300	14.88	up	up	correct
VLYPO.US	Valley National Bancorp	20260804	25.03	25.03	25.01	25.01	1400	25.01	down	down	correct
VLYPP.US	Valley National Bancorp	20260804	25.08	25.08	25	25.07	1900	25.07	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20260804	0.63	0.666	0.601	0.655	37750	6.55	up	up	correct
VMD.US	Viemed Healthcare Inc	20260804	10.56	10.56	9.5	9.835	932100	9.835	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260804	5.24	5.39	5.2	5.33	727495	5.33	up	up	correct
VNET.US	21Vianet Group Inc	20260804	7.27	7.35	7.07	7.22	3291200	7.22	down	down	correct
VNO.US	PO	20260804	14.62	14.84	14.62	14.8	6943	14.8	up	up	correct
VNOM.US	Viper Energy Partners LP	20260804	43.13	43.13	42.09	42.34	3454077	41.6683	down	down	correct
VOD.US	Vodafone Group Plc	20260804	15.74	15.78	15.59	15.69	7210500	15.69	down	down	correct
VOR.US	Vor Biopharma Inc	20260804	21.55	22.49	21.51	22.25	834900	22.25	up	up	correct
VRA.US	Vera Bradley Inc	20260804	3.55	3.58	3.47	3.48	96700	3.48	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260804	5.23	5.51	5.2	5.41	28400	5.41	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260804	19.43	20.89	19.41	20.84	2170200	20.84	up	down	incorrect
VREX.US	Varex Imaging Corporation	20260804	12.16	12.43	11.9	12.37	397500	12.37	up	down	incorrect
VRM.US	Vroom Inc	20260804	7.06	7.075	7.02	7.04	2600	7.04	down	up	incorrect
VRME.US	VerifyMe Inc	20260804	0.703	0.73	0.6924	0.696	40900	0.696	down	up	incorrect
VRNS.US	Varonis Systems Inc	20260804	41.09	43.39	40.925	43.32	1588600	43.32	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20260804	0.0001	0.0001	0.0001	0.0001	0	0.0001
VRRM.US	Verra Mobility Corporation	20260804	5.43	5.615	5.4	5.58	5501600	5.58	up	up	correct
VRSK.US	Verisk Analytics Inc	20260804	192.71	193.68	190	192.8	1181200	192.8	up	up	correct
VRSN.US	VeriSign Inc	20260804	294.65	300.6208	293.285	299.2	821360	298.3243	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260804	167.87	171.9	165.95	166.39	285800	166.39	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260804	471.29	488.04	465.51	478.71	2026400	478.71	up	up	correct
VS.US	Versus Systems Inc	20260804	1.23	1.36	1.23	1.32	5800	1.32	up	up	correct
VSAT.US	Viasat Inc	20260804	84.69	87.17	82.3	86.16	3918100	86.16	up	up	correct
VSEC.US	VSE Corporation	20260804	212.05	215.9901	208.97	214.23	457308	214.23	up	up	correct
VSLYX.US	If Inv Snr Fnd Y	20260804	5.45	5.45	5.45	5.45	0	5.45
VSTM.US	Verastem Inc	20260804	5.64	5.89	5.64	5.81	1791700	5.81	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260804	0.26	0.32	0.26	0.3	117914600	0.3	up	up	correct
VTRS.US	Viatris Inc	20260804	17.66	17.75	17.37	17.7	8892200	17.5682	up	up	correct
VTSI.US	VirTra Inc	20260804	3.01	3.15	3.01	3.11	43500	3.11	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260804	32.95	33.45	31.5	32.06	63400	32.06	down	down	correct
VUZI.US	Vuzix Corporation	20260804	2.49	2.65	2.47	2.64	1048200	2.64	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260804	0.425	0.54	0.42	0.462	35483300	0.462	up	up	correct
VXRT.US	Vaxart Inc	20260804	0.59	0.64	0.56	0.6	321700	0.6	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260804	3.01	3.13	2.98	3.13	429000	3.13	up	up	correct
WABC.US	Westamerica Bancorporation	20260804	60.34	61.16	60.05	60.42	142132	60.42	up	up	correct
WAFD.US	Washington Federal Inc	20260804	37.33	37.89	37.26	37.67	688419	37.3925	up	up	correct
WAFDP.US	Washington Federal Inc	20260804	16.6	16.6	16.511	16.57	5900	16.57	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260804	1.52	1.52	1.52	1.52	235	1.52
WAL.US	PA	20260804	24.36	24.4	24.258	24.37	21099	24.37	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260804	1.71	1.715	1.47	1.54	546300	1.54	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260804	0.0432	0.0432	0.0375	0.04	650	0.04	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20260804	39.68	40.2499	39.605	39.92	149665	39.92	up	up	correct
WATT.US	Energous Corporation	20260804	16.12	18.18	16.12	17.85	317900	17.85	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260804	7.82	7.82	7.23	7.46	12000	7.46	down	down	correct
WB.US	Weibo Corporation	20260804	8.08	8.16	8.02	8.08	744000	8.08
WCLD.US	WisdomTree Cloud Computing Fund	20260804	36.3	38.07	36.21	37.96	414400	37.96	up	up	correct
WDAY.US	Workday Inc	20260804	162.93	172.15	162.28	171.28	3363900	171.28	up	up	correct
WDC.US	Western Digital Corporation	20260804	555.01	559.84	537.29	548.56	7806200	548.56	down	down	correct
WDFC.US	WD	20260804	227.31	236.01	227	236	226500	236	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260804	0.34	0.34	0.34	0.34	0	0.34
WEN.US	The Wendy's Company	20260804	7.55	7.74	7.495	7.69	5089583	7.6251	up	up	correct
WERN.US	Werner Enterprises Inc	20260804	37.76	38.39	37.43	38.31	1586300	38.31	up	up	correct
WEYS.US	Weyco Group Inc	20260804	40.84	41.86	40.535	40.96	35640	40.7095	up	up	correct
WFC.US	PD	20260804	16.5	16.54	16.47	16.54	114229	16.2723	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20260804	12.58	12.58	12.23	12.23	1600	12.23	down	up	incorrect
WFCPX.US	Wells Fargo & Co Non	20260804	16.7	16.7	16.7	16.7	0	16.7
WFRD.US	Weatherford International plc Ordinary Shares	20260804	88.35	90.395	88.07	89.42	1089400	89.1391	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20260804	6.55	6.68	6.39	6.65	50900	6.65	up	down	incorrect
WHLM.US	Wilhelmina International Inc	20260804	0.5	0.5	0.5	0.5	200	0.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260804	0.1288	0.133	0.0925	0.1325	1243700	0.53	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260804	36.98	36.98	36.98	36.98	0	36.98
WILC.US	G. Willi	20260804	30.5	30.5	30.5	30.5	0	30.03
WIMI.US	WiMi Hologram Cloud Inc	20260804	1.27	1.3	1.21	1.3	307000	1.3	up	up	correct
WINA.US	Winmark Corporation	20260804	346.3	356.35	346.3	354.17	47000	353.1935	up	up	correct
WING.US	Wingstop Inc	20260804	130.34	130.64	119.66	121.5	1863400	121.148	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260804	0.0004	0.0004	0.0004	0.0004	78048	0.0004
WINV.US	WinVest Acquisition Corp. Common Stock	20260804	12.55	12.55	12.55	12.55	0	12.55
WINVR.US	WinVest Acquisition Corp. Right	20260804	0.12	0.12	0.12	0.12	35	0.12
WINVU.US	WinVest Acquisition Corp Unit	20260804	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260804	56.455	68.32	56	66.78	3586500	66.78	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20260804	6.85	6.95	6.75	6.835	44500	6.835	down	up	incorrect
WKHS.US	Workhorse Group Inc	20260804	3.14	3.49	3.105	3.41	160400	3.41	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260804	0.704	0.77	0.689	0.723	396600	0.723	up	up	correct
WLDN.US	Willdan Group Inc	20260804	74.79	77.87	74.79	76.54	281100	76.54	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260804	73.73	74.19	68.5	70.62	278747	70.454	down	down	correct
WMG.US	Warner Music Group Corp	20260804	24.97	25.86	24.895	25.8	2780909	25.6104	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260804	13.12	13.74	13.01	13.55	99412	13.4823	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260804	2.55	2.58	2.48	2.5	24900	2.5	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20260804	2.91	2.975	2.88	2.96	1581800	2.96	up	up	correct
WORX.US	SCWorx Corp	20260804	3	7	3	4.5	435	4.5	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260804	1.75	1.85	1.74	1.84	66500	1.84	up	down	incorrect
WRAP.US	Wrap Technologies Inc	20260804	1.94	2.01	1.92	1.98	463000	1.98	up	down	incorrect
WRLD.US	World Acceptance Corporation	20260804	188.57	194.97	188.29	193.63	131100	193.63	up	up	correct
WSBC.US	WesBanco Inc	20260804	41.77	42.42	41.62	42.31	775400	42.31	up	up	correct
WSBF.US	Waterstone Financial Inc	20260804	20.94	21.14	20.84	20.96	53500	20.96	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260804	26.12	26.67	25.73	26.66	2581800	26.5653	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20260804	81.61	82.58	81.18	81.94	296000	81.7393	up	up	correct
WTBA.US	West Bancorporation Inc	20260804	28.42	28.7	28	28.61	73400	28.35	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260804	0.05	0.05	0.035	0.0413	14267	0.0413	down	down	correct
WTFC.US	Wintrust Financial Corporation	20260804	161.92	164.59	160.85	162.97	1024400	162.4148	up	up	correct
WTW.US	Weight Watchers International Inc	20260804	333.48	340.64	333.48	339.63	637100	339.63	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260804	5.75	6.02	5.67	6	2262300	6	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20260804	2.73	2.75	2.55	2.55	8100	2.55	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260804	2.81	2.81	2.52	2.66	34600	2.66	down	up	incorrect
WW.US	WW International Inc	20260804	16.21	16.88	16	16.52	165200	16.52	up	up	correct
WWD.US	Woodward Inc	20260804	368.69	378.51	360.15	373.67	767912	373.3378	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20260804	98.11	98.77	96.93	97.6	2503900	97.3616	down	down	correct
XAIR.US	Beyond Air Inc	20260804	6.27	6.95	6.1	6.18	62204	6.18	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260804	2.79	2.9799	2.7401	2.81	68121	2.81	up	up	correct
XBIT.US	XBiotech Inc	20260804	2.24	2.29	2.23	2.24	28410	2.24
XCAPX.US	ACAP Strategic Fund	20260804	30.47	30.47	30.47	30.47	0	30.47
XCUR.US	Exicure Inc	20260804	1.61	1.63	1.511	1.54	70400	1.54	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260804	23.29	23.29	23.29	23.29	0	23.29
XEL.US	Xcel Energy Inc	20260804	77.53	77.94	76.45	77.75	4676400	77.75	up	up	correct
XELA.US	Exela Technologies Inc	20260804	0.001	0.04	0.001	0.001	1000	0.001
XELB.US	Xcel Brands Inc	20260804	1.16	1.22	1.11	1.17	49100	1.17	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260804	63.07	64.31	62.43	64.01	639300	64.01	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260804	8.13	8.28	8.04	8.19	1843600	8.19	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260804	4.1	4.33	4.1	4.29	604700	4.29	up	up	correct
XGN.US	Exagen Inc	20260804	5.75	6.83	5.74	6.45	2746000	6.45	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20260804	10.68	10.68	10.68	10.68	0	10.68
XLO.US	Xilio Therapeutics Inc. Common Stock	20260804	9.165	9.24	8.975	9.09	20500	9.09	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260804	89.14	96.35	86.05	91.66	1632500	91.66	up	up	correct
XNCR.US	Xencor Inc	20260804	19.69	20.26	19.49	19.92	760790	19.92	up	up	correct
XNET.US	Xunlei Limited	20260804	5.42	5.5	5.28	5.35	228800	5.35	down	down	correct
XONE.US	The ExOne Company	20260804	49.25	49.25	49.24	49.25	225000	49.25
XOS.US	Xos Inc	20260804	2.21	2.72	2.175	2.63	690900	2.63	up	up	correct
XOSWW.US	Xos Equity Warrants	20260804	0.0027	0.0029	0.0026	0.0026	20142	0.0026	down	down	correct
XP.US	XP Inc	20260804	17.28	17.445	16.89	16.97	4225000	16.97	down	down	correct
XPEL.US	XPEL Inc	20260804	44.9	47.27	44.62	45.91	485200	45.91	up	up	correct
XPER.US	Xperi Holding Corporation	20260804	7.85	8.04	7.82	7.95	500200	7.95	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260804	5.44	5.44	5.44	5.44	0	5.44
XRAY.US	DENTSPLY SIRONA Inc	20260804	14.04	14.35	13.92	14.27	4298800	14.27	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260804	2.02	2.27	2.02	2.16	15207	2.16	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260804	3.2	3.35	3.15	3.23	4212800	3.23	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260804	9.21	9.21	9.21	9.21	0	9.1635
XSICX.US	Voya Senior Income Fund Class	20260804	9.18	9.18	9.18	9.18	0	9.1376
XSIIX.US	ING Senior Incm Fd	20260804	9.16	9.16	9.16	9.16	0	9.1119
XSIWX.US	ING Senior Incm Fd	20260804	9.22	9.22	9.22	9.22	0	9.1715
XSLCX.US	Invesco Senior Loan Fund Class	20260804	5.44	5.44	5.44	5.44	0	5.44
XTLB.US	XTL Biopharmaceuticals Ltd	20260804	2.6865	2.96	2.6	2.8799	14233	2.8799	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260804	4.27	4.44	4.185	4.41	15800	4.41	up	up	correct
YI.US	111 Inc	20260804	3.67	3.86	3.67	3.86	1900	3.86	up	up	correct
YJ.US	Yunji Inc	20260804	1.3	1.3	1.23	1.28	1500	1.28	down	down	correct
YORW.US	The York Water Company	20260804	30.77	31.03	30.37	30.99	106502	30.99	up	down	incorrect
YQ.US	17 Education & Technology Group Inc	20260804	2.05	2.05	2.05	2.05	300	2.05
YTRA.US	Yatra Online Inc	20260804	0.87	0.88	0.82	0.87	19900	0.87
Z.US	Zillow Group Inc	20260804	34.89	36.36	34.7	36.28	2830400	36.28	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20260804	330.1	369.79	329.47	368.83	2615000	368.83	up	up	correct
ZCMD.US	Zhongchao Inc	20260804	1.09	1.11	1.04	1.06	940400	1.06	down	down	correct
ZD.US	Ziff Davis Inc.	20260804	53.59	55.46	53.59	55.38	627900	55.38	up	up	correct
ZG.US	Zillow Group Inc	20260804	35.45	37.09	35.45	37.03	1142000	37.03	up	up	correct
ZION.US	Zions Bancorporation National Association	20260804	70.63	72.69	70.61	71.77	1975400	71.291	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260804	18.31	18.3137	18.25	18.27	1472	17.9835	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20260804	1.2	1.23	1.12	1.14	3100	1.14	down	down	correct
ZLAB.US	Zai Lab Limited	20260804	18.39	18.78	18.31	18.49	290500	18.49	up	up	correct
ZM.US	Zoom Video Communications Inc	20260804	97.44	102.31	96.66	102.12	3653500	102.12	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260804	4.67	4.89	4.67	4.88	788700	4.88	up	down	incorrect
ZS.US	Zscaler Inc	20260804	153.8	163.47	153.74	163.22	2516200	163.22	up	down	incorrect
ZUMZ.US	Zumiez Inc	20260804	20.52	20.67	19.92	19.94	232900	19.94	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20260804	13.67	13.99	12.1	12.815	259753	12.815	down	down	correct