CollectAI

close-nasdaq_stocks

2026/08/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260811	6.62	6.62	6.62	6.62	0	6.62
AACG.US	ATA Creativity Global	20260811	0.87	0.89	0.87	0.88	3300	0.88	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260811	10	10	10	10	0	10
AACIU.US	Armada Acquisition Corp. I Unit	20260811	10.14	10.14	10.14	10.14	0	10.14
AAIDX.US	AAIDX	20260811	20.03	20.03	20.03	20.03	0	19.8766
AAL.US	American Airlines Group Inc	20260811	15.12	15.49	15.06	15.29	48612800	15.29	up	up	correct
AAME.US	Atlantic American Corporation	20260811	1.5	1.5	1.43	1.43	8000	1.43	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20260811	133.97	137.23	127.5	134.33	9211200	134.33	up	up	correct
AAON.US	AAON Inc	20260811	91.04	91.55	85.05	85.78	2006400	85.78	down	down	correct
AAPL.US	Apple Inc	20260811	307.75	309.97	302.79	304.91	37476700	304.91	down	down	correct
AATC.US	Image Sensing Systems Inc	20260811	5.7	5.84	5.7	5.71	4100	5.5613	up	down	incorrect
ABCB.US	Ameris Bancorp	20260811	88.03	88.37	87.48	88.23	237900	88.23	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260811	9.42	10.29	9.02	9.76	18371200	9.76	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20260811	7.47	7.65	7.39	7.4	2190600	7.4	down	down	correct
ABNB.US	Airbnb Inc	20260811	179.485	187.12	178.45	184.98	8025700	184.98	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260811	2.44	2.5	2.42	2.47	204600	2.47	up	up	correct
ABR.US	PF	20260811	22.2393	22.4305	22.2	22.2	8522	22.2	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260811	9.03	9.42	8.89	9.41	2881000	9.41	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20260811	4.6	4.72	4.6	4.67	1047786	4.67	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260811	0.99	1.02	0.9034	0.985	123036	0.985	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260811	29.57	29.76	29.1	29.41	1346500	29.41	down	down	correct
ACB.US	Aurora Cannabis Inc	20260811	3.33	3.53	3.26	3.485	6704900	3.485	up	up	correct
ACET.US	Adicet Bio Inc	20260811	8.15	8.29	7.925	8.23	65800	8.23	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260811	98.02	98.82	97.66	98.26	2550600	98.26	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260811	16.16	16.29	16.157	16.23	23300	16.23	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260811	19.26	19.44	19.26	19.32	15900	19.32	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260811	31.69	32.35	30.92	31.1	1240800	31.1	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260811	6.58	6.95	6.53	6.77	1897600	6.77	up	down	incorrect
ACIU.US	AC Immune SA	20260811	2.38	2.7	2.3489	2.54	1057122	2.54	up	up	correct
ACIW.US	ACI Worldwide Inc	20260811	52.49	53.07	51.98	52.24	1105900	52.24	down	down	correct
ACLS.US	Axcelis Technologies Inc	20260811	136.78	137.78	132.27	135.36	283100	135.36	down	down	correct
ACMR.US	ACM Research Inc	20260811	80.53	81.59	78.49	79.92	619800	79.92	down	down	correct
ACNB.US	ACNB Corporation	20260811	63.56	64.42	63.435	64.42	51127	64.0037	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260811	5.9	5.935	5.8	5.92	1210253	5.92	up	down	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20260811	48.52	49.48	48.46	49.12	332200	48.8828	up	up	correct
ACTG.US	Acacia Research Corporation	20260811	4.75	4.8	4.58	4.62	458297	4.62	down	up	incorrect
ACVA.US	ACV Auctions Inc	20260811	8.22	8.27	6.67	7.26	25659300	7.26	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260811	1.58	1.6299	1.46	1.47	104160	1.47	down	down	correct
ADAG.US	Adagene Inc	20260811	4.07	4.075	3.85	3.89	276404	3.89	down	down	correct
ADBE.US	Adobe Inc	20260811	270.48	272.23	262.68	263.71	4675200	263.71	down	down	correct
ADC.US	PA	20260811	17.06	17.1	16.98	17	7520	16.911	down	down	correct
ADI.US	Analog Devices Inc	20260811	389.98	394.16	384.71	385.3	2360900	384.1297	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260811	4.16	4.4931	4.01	4.31	20446	4.31	up	up	correct
ADMA.US	ADMA Biologics Inc	20260811	9.875	10.01	9.73	9.905	2538500	9.905	up	up	correct
ADP.US	Automatic Data Processing Inc	20260811	270.67	273.14	269.49	271.09	2105700	271.09	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260811	25.38	26.09	25.0085	25.39	2956649	25.39	up	up	correct
ADSK.US	Autodesk Inc	20260811	251.51	254.86	249.89	251.59	1938000	251.59	up	down	incorrect
ADTN.US	ADTRAN Inc	20260811	7.73	7.91	7.62	7.76	2024700	7.76	up	up	correct
ADTX.US	Aditxt Inc	20260811	0.0026	0.0027	0.0024	0.0024	10100210	0.0024	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260811	118.64	120.5	116.73	116.89	216900	116.89	down	down	correct
ADV.US	Advantage Solutions Inc	20260811	29.76	30.715	29.132	30.19	100200	30.19	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260811	5.95	5.95	5.95	5.95	18	5.95
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260811	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260811	5.76	6	5.0701	5.395	180383	5.395	down	down	correct
AEHR.US	Aehr Test Systems	20260811	106.45	118.5	104.32	117.18	2528400	117.18	up	down	incorrect
AEI.US	Alset EHome International Inc	20260811	1.03	1.03	1.03	1.03	3425	1.03
AEIS.US	Advanced Energy Industries Inc	20260811	319.19	328.26	316.05	327.59	545000	327.4754	up	up	correct
AEMD.US	Aethlon Medical Inc	20260811	3.105	3.2	3.06	3.18	28746	3.18	up	up	correct
AEP.US	American Electric Power Company Inc	20260811	122.53	123.82	122.28	123.58	2694900	123.58	up	up	correct
AEYE.US	AudioEye Inc	20260811	5.95	5.98	5.71	5.91	64068	5.91	down	down	correct
AFCG.US	AFC Gamma Inc	20260811	2.73	2.795	2.73	2.75	39384	2.75	up	down	incorrect
AFIB.US	Acutus Medical Inc	20260811	0.0001	0.0002	0.0001	0.0002	7330	0.0002	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20260811	75.66	77.125	75.18	76.705	2116200	76.705	up	up	correct
AFYA.US	Afya Limited	20260811	13.43	13.6	13.22	13.58	169300	13.58	up	up	correct
AGEN.US	Agenus Inc	20260811	6.84	6.9	6.42	6.83	1373600	6.83	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260811	33.05	33.61	32.22	32.69	938700	32.69	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260811	1.03	1.105	1.03	1.09	8537	1.09	up	up	correct
AGNC.US	AGNC Investment Corp	20260811	10.77	10.89	10.72	10.89	14345100	10.7701	up	up	correct
AGNCM.US	AGNC Investment Corp	20260811	25.155	25.19	25.1386	25.19	4072	25.19	up	up	correct
AGNCN.US	AGNC Investment Corp	20260811	25.865	25.9	25.85	25.88	10400	25.88	up	up	correct
AGNCO.US	AGNC Investment Corp	20260811	25.632	25.68	25.63	25.64	16901	25.64	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20260811	25.24	25.26	25.19	25.19	14771	25.19	down	down	correct
AGYS.US	Agilysys Inc	20260811	106.79	109.14	105.93	106.57	272500	106.57	down	down	correct
AHCO.US	AdaptHealth Corp	20260811	5.4	5.83	5.375	5.65	5296600	5.65	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20260811	1.9	1.93	1.43	1.84	36339100	1.84	down	up	incorrect
AIP.US	Arteris Inc. Common Stock	20260811	27.84	28.1801	27.2	27.45	626460	27.45	down	down	correct
AIRG.US	Airgain Inc	20260811	5.44	5.535	5.3	5.34	68000	5.34	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260811	2.96	3.398	2.84	3.215	2238600	3.215	up	up	correct
AIRT.US	Air T Inc	20260811	30.75	31.51	30.75	31.51	921	31.51	up	up	correct
AIRTP.US	Air T Inc	20260811	19.02	19.02	19.02	19.02	0	18.5176
AKAM.US	Akamai Technologies Inc	20260811	118.01	119.21	116.28	116.67	2339800	116.67	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260811	0.84	0.885	0.84	0.867	3793800	0.867	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260811	24.79	25.01	23.86	24.77	209200	24.77	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20260811	7.64	7.77	7.53	7.73	11400	7.73	up	up	correct
ALCO.US	Alico Inc	20260811	41.86	42.73	39.0001	41.4	31636	41.4	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20260811	1.53	1.54	1.5	1.51	473993	1.51	down	down	correct
ALEC.US	Alector Inc	20260811	1.68	2.129	1.65	2.09	5543326	2.09	up	up	correct
ALF.US	Alfi Inc	20260811	10.84	10.84	10.84	10.84	227	10.84
ALGM.US	Allegro MicroSystems Inc	20260811	43.47	44.05	42.31	42.52	1126800	42.52	down	down	correct
ALGN.US	Align Technology Inc	20260811	174.67	178.46	172.8	172.96	549900	172.96	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20260811	7.58	7.82	7.15	7.28	237700	7.28	down	down	correct
ALGT.US	Allegiant Travel Company	20260811	89.54	91.12	88.2	88.34	582000	88.34	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260811	13.85	14.175	13.16	13.2	4549200	13.2	down	down	correct
ALKS.US	Alkermes plc	20260811	49.92	50.14	48.97	49.21	1373600	49.21	down	down	correct
ALKT.US	Alkami Technology Inc	20260811	19.51	19.94	19.3	19.83	925900	19.83	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260811	2.11	2.19	2.065	2.12	4967298	2.12	up	up	correct
ALLT.US	Allot Ltd	20260811	7.58	8.05	7.4933	8.02	433019	8.02	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260811	217.41	223.44	216.5	221.2	1438200	221.2	up	down	incorrect
ALOT.US	AstroNova Inc	20260811	28.92	28.92	28.89	28.89	53200	28.89	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260811	0.0001	0.0001	0.0001	0.0001	512	0.0001
ALRM.US	Alarm.com Holdings Inc	20260811	56.01	57.03	55.601	56.37	353200	56.37	up	up	correct
ALRS.US	Alerus Financial Corporation	20260811	33.21	33.54	32.98	33.44	134104	33.44	up	up	correct
ALT.US	Altimmune Inc	20260811	3.06	3.08	2.98	3	3634600	3	down	down	correct
ALTO.US	Alto Ingredients Inc	20260811	4.17	4.23	4.08	4.17	2658800	4.17
ALXO.US	ALX Oncology Holdings Inc	20260811	2.09	2.09	1.9	1.93	620475	1.93	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260811	1.46	1.46	1.46	1.46	16400	1.46
AMAL.US	Amalgamated Financial Corp	20260811	49.49	50.31	49.49	50.01	128003	50.01	up	down	incorrect
AMAT.US	Applied Materials Inc	20260811	539.99	539.99	522.66	525.61	6973800	525.0486	down	down	correct
AMBA.US	Ambarella Inc	20260811	83.7	85.27	82.17	82.89	852200	82.89	down	down	correct
AMCX.US	AMC Networks Inc	20260811	11.85	11.93	11.57	11.79	442100	11.79	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260811	474.75	475.99	463.21	474.32	18052500	474.32	down	down	correct
AMGN.US	Amgen Inc	20260811	415.52	421.79	412.2	414.3	2029700	411.8929	down	down	correct
AMKR.US	Amkor Technology Inc	20260811	54.24	54.46	53.1	54.3	2654200	54.2008	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20260811	5.96	6.3	5.81	6.21	2253300	6.21	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260811	20	20.57	20	20.42	570493	20.42	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260811	12.16	12.87	12.16	12.69	2437200	12.69	up	up	correct
AMRN.US	Amarin Corporation plc	20260811	14.12	14.25	13.975	14.01	45166	14.01	down	down	correct
AMSC.US	American Superconductor Corporation	20260811	31.64	32.56	31.55	32.13	526400	32.13	up	up	correct
AMSF.US	AMERISAFE Inc	20260811	28.13	28.34	27.94	28.02	370100	28.02	down	down	correct
AMST.US	Amesite Inc	20260811	0.998	1.06	0.998	1.04	15500	1.04	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260811	28.69	29.15	28.6601	29.05	213239	28.9604	up	up	correct
AMTX.US	Aemetis Inc	20260811	1.68	1.72	1.67	1.7	344602	1.7	up	down	incorrect
AMZN.US	Amazon.com Inc	20260811	278.69	278.84	271.36	272.27	31895700	272.27	down	down	correct
ANAB.US	AnaptysBio Inc	20260811	56.79	59	56.41	57.87	372049	57.87	up	up	correct
ANDE.US	The Andersons Inc	20260811	65.49	66.02	63.82	64.1	337200	64.1	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260811	0.3	0.3	0.001	0.3	1000	0.3
ANGI.US	Angi Inc	20260811	4.53	4.65	4.46	4.49	781800	4.49	down	up	incorrect
ANGO.US	AngioDynamics Inc	20260811	15.78	16.11	15.69	15.75	839100	15.75	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260811	20.59	21.64	20.54	21.23	114214	21.23	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260811	75.96	77	74	74.53	526200	74.53	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260811	3.24	3.39	3.22	3.22	135600	3.22	down	down	correct
ANNX.US	Annexon Inc	20260811	5.4	5.45	5.165	5.34	924795	5.34	down	up	incorrect
ANY.US	Sphere 3D Corp	20260811	2.08	2.22	2.04	2.17	325500	2.17	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260811	34.97	35.96	34.45	34.84	281200	34.84	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20260811	12.91	12.95	12.72	12.72	51208	12.72	down	down	correct
APA.US	APA Corporation	20260811	40.49	41.24	40.35	40.62	6182200	40.62	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260811	10.8003	10.8219	7.5738	10.7629	2623	10.7629	down	up	incorrect
APEI.US	American Public Education Inc	20260811	50.35	50.88	43.775	45.72	783685	45.72	down	down	correct
API.US	Agora Inc	20260811	4.54	4.75	4.51	4.67	346564	4.67	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260811	3.3595	3.3595	3.3595	3.3595	0	3.3595
APOG.US	Apogee Enterprises Inc	20260811	42.88	43.68	42.88	43.33	154300	43.33	up	up	correct
APP.US	AppLovin Corporation	20260811	329.6	329.935	318.12	318.68	8030100	318.68	down	down	correct
APPF.US	AppFolio Inc	20260811	196.15	203.13	195.23	203.02	423203	203.02	up	up	correct
APPN.US	Appian Corporation	20260811	35.38	36.92	35.011	35.51	567700	35.51	up	down	incorrect
APPS.US	Digital Turbine Inc	20260811	14.4	14.51	13	13.04	3636600	13.04	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260811	0.671	0.7	0.655	0.66	24200	0.66	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260811	4.08	4.155	4.01	4.136	5119	4.136	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260811	1.52	1.6	1.51	1.6	10580	1.6	up	up	correct
APYX.US	Apyx Medical Corporation	20260811	3.48	3.495	3	3.02	202400	3.02	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260811	1.37	1.6399	1.33	1.49	886674	1.49	up	down	incorrect
AQMS.US	Aqua Metals Inc	20260811	2.78	2.78	2.64	2.64	15300	2.64	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260811	4.3	4.69	4.24	4.41	6495000	4.41	up	up	correct
ARAY.US	Accuray Incorporated	20260811	0.29	0.3	0.29	0.29	538000	0.29
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260811	0.73	0.7669	0.7291	0.7564	647905	0.7564	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20260811	0.0276	0.03	0.0276	0.0295	8839	0.0295	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20260811	2.83	2.91	2.81	2.89	21600	2.89	up	up	correct
ARCB.US	ArcBest Corporation	20260811	137.78	142.61	134.14	135.76	236800	135.76	down	down	correct
ARCC.US	Ares Capital Corporation	20260811	19.97	20.14	19.87	19.97	4555900	19.97
ARCT.US	Arcturus Therapeutics Holdings Inc	20260811	7.12	7.7	7.06	7.52	821803	7.52	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260811	0.0001	0.0001	0.0001	0.0001	7747	0.0001
ARDX.US	Ardelyx Inc	20260811	4.02	4.09	3.92	3.94	8166600	3.94	down	down	correct
AREC.US	American Resources Corporation	20260811	2.85	2.91	2.71	2.9	3080500	2.8558	up	up	correct
ARGX.US	argenx SE	20260811	873.91	876.38	855.79	864.74	476354	864.74	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260811	9.52	10.025	9.42	9.84	1301000	9.84	up	down	incorrect
ARKO.US	Arko Corp	20260811	4.69	4.79	4.36	4.41	2155912	4.3819	down	down	correct
ARKR.US	Ark Restaurants Corp	20260811	5.61	5.9	5.35	5.9	13200	5.9	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20260811	24.79	24.91	24.41	24.73	278800	24.73	down	down	correct
AROW.US	Arrow Financial Corporation	20260811	38.61	39.363	38.59	38.95	131120	38.95	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260811	23.085	24.5	22.58	24.39	209700	24.39	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260811	0.0156	0.019	0.0143	0.0154	579043	0.0154	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260811	26.24	26.82	25.82	26.23	1050000	26.23	down	down	correct
ARRY.US	Array Technologies Inc	20260811	5.37	5.53	5.28	5.35	4444200	5.35	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260811	0.7201	0.76	0.7201	0.7447	10607	6.7023	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260811	34.68	35.18	34.68	35.05	26000	34.7365	up	up	correct
ARTW.US	Art's	20260811	2.575	2.94	2.53	2.82	1179814	2.82	up	up	correct
ARVN.US	Arvinas Inc	20260811	8.99	9.115	8.86	8.99	572103	8.99
ARWR.US	Arrowhead Pharmaceuticals Inc	20260811	88.94	90.97	88.45	89.24	1042500	89.24	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260811	20.67	20.67	20.67	20.67	0	20.67
ASLE.US	AerSale Corporation	20260811	5.76	5.908	5.705	5.73	554500	5.73	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260811	26.81	27.32	26.24	27.27	213400	27.27	up	up	correct
ASML.US	ASML Holding N.V	20260811	1793.93	1819.59	1778.32	1799.38	1479736	1799.38	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260811	49.39	50.12	48.8	49.56	1058305	49.56	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260811	10.56	10.56	10.559	10.559	1231	10.559	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20260811	10.8499	10.8499	10.8499	10.8499	0	10.8499
ASPS.US	Altisource Portfolio Solutions S.A	20260811	5.59	5.7	5.5	5.58	6697	5.58	down	up	incorrect
ASPU.US	Aspen Group Inc	20260811	0.3	0.3292	0.3	0.3	4899	0.3
ASRV.US	AmeriServ Financial Inc	20260811	5.1	5.1	4.66	4.85	24395	4.85	down	down	correct
ASTC.US	Astrotech Corporation	20260811	10.11	10.4799	8.935	9.4	451231	9.4	down	up	incorrect
ASTE.US	Astec Industries Inc	20260811	43.62	44.52	42.68	42.94	184400	42.94	down	up	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20260811	4.43	4.57	4.38	4.42	1001141	4.42	down	up	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20260811	0.01	0.0109	0.0099	0.01	22758	0.01
ASTS.US	AST SpaceMobile Inc	20260811	69.74	71.91	67.08	71.63	13435000	71.63	up	down	incorrect
ASUR.US	Asure Software Inc	20260811	8.37	8.5	8.27	8.4	81600	8.4	up	up	correct
ASYS.US	Amtech Systems Inc	20260811	15.35	15.54	15.01	15.4	230200	15.4	up	down	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260811	7.24	7.26	7.21	7.21	3667400	7.21	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20260811	3.11	3.2	2.9101	3.2	11580	3.2	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260811	9.47	9.68	9.34	9.37	1463400	9.37	down	up	incorrect
ATER.US	Aterian Inc	20260811	0.451	0.51	0.451	0.489	1233582	0.489	up	up	correct
ATEX.US	Anterix Inc	20260811	93.55	96.68	89.2101	92.94	546342	92.94	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260811	4.7	4.8	4.58	4.7	5900	4.7
ATLC.US	Atlanticus Holdings Corporation	20260811	97.07	99.31	92.45	93.5	172300	93.5	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260811	25.088	25.088	25.032	25.07	1400	25.07	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260811	24.2	24.375	24.1	24.1	10200	23.6254	down	down	correct
ATLO.US	Ames National Corporation	20260811	31.01	31.89	31.01	31.59	23100	31.3492	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260811	0.046	0.0594	0.0411	0.0593	29500	0.0593	up	up	correct
ATNI.US	ATN International Inc	20260811	32.11	32.44	31.13	31.29	89900	31.29	down	down	correct
ATOM.US	Atomera Incorporated	20260811	5.52	5.7599	5.37	5.57	433097	5.57	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260811	2.39	2.45	2.27	2.36	56704	2.36	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260811	8.62	9.04	8.359	8.94	29246	8.94	up	up	correct
ATRC.US	AtriCure Inc	20260811	41.99	43.18	41.65	42.95	562300	42.95	up	up	correct
ATRO.US	Astronics Corporation	20260811	75.52	77	74.09	74.91	780200	74.91	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260811	0.2551	0.2551	0.2551	0.2551	0	0.2551
AUB.US	Atlantic Union Bankshares Corporation	20260811	41.8	42.34	41.74	42.15	695200	42.15	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260811	26.15	26.15	26.15	26.15	267	26.15
AUDC.US	AudioCodes Ltd	20260811	10.01	10.02	9.83	9.95	94500	9.7471	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20260811	0.622	0.638	0.539	0.571	537900	0.571	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260811	15.5	15.59	15.31	15.37	730700	15.37	down	up	incorrect
AUR.US	Aurora Innovation Inc	20260811	7.05	7.085	6.91	6.95	20456800	6.95	down	up	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20260811	7.55	8.2	7.31	8.04	1008533	8.04	up	down	incorrect
AUROW.US	Aurora Innovation Inc	20260811	0.19	0.19	0.1611	0.1717	38005	0.1717	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260811	2.04	2.43	2.02	2.33	7686268	2.33	up	down	incorrect
AUUD.US	Auddia Inc	20260811	1.32	1.33	1.22	1.25	2800800	1.25	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260811	9.46	9.615	8.91	8.95	2679300	8.95	down	down	correct
AVAV.US	AeroVironment Inc	20260811	188.6	196.32	185	196.02	984400	196.02	up	up	correct
AVGO.US	Broadcom Inc	20260811	426.07	426.76	413.23	416.08	12882700	416.08	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260811	5.05	5.07	4.92	5.05	178500	5.05
AVNW.US	Aviat Networks Inc	20260811	21.08	21.93	20.74	21	107200	21	down	down	correct
AVO.US	Mission Produce Inc	20260811	13.05	13.2	12.9	12.9	668519	12.9	down	down	correct
AVPT.US	Avepoint Inc	20260811	12.94	13.15	12.79	13.13	2152479	13.13	up	up	correct
AVT.US	Avnet Inc	20260811	99	99.44	95.79	95.96	1154400	95.96	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260811	19.67	20.005	18.86	19.47	714965	19.47	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260811	3.37	3.54	3.36	3.51	662600	3.51	up	up	correct
AWRE.US	Aware Inc	20260811	1.2	1.28	1.2	1.23	6500	1.23	up	up	correct
AXGN.US	AxoGen Inc	20260811	48.21	49.12	47.31	48.48	576900	48.48	up	up	correct
AXON.US	Axon Enterprise Inc	20260811	595	642.5	572.7	636.31	1493000	636.31	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260811	222.33	223.045	215.35	215.77	834377	215.77	down	down	correct
AXTI.US	AXT Inc	20260811	74.76	75.6	71.61	73.78	7555100	73.78	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20260811	2.41	2.42	2.37	2.4	19300	2.4	down	down	correct
AZN.US	AstraZeneca PLC	20260811	162.06	162.26	158.61	158.75	2754800	158.75	down	down	correct
BAC.US	PQ	20260811	16.33	16.34	16.23	16.3	96161	16.3	down	down	correct
BAND.US	Bandwidth Inc	20260811	52.72	53.45	51.52	51.62	594373	51.62	down	down	correct
BANF.US	BancFirst Corporation	20260811	112.48	113.77	112.18	113.59	57300	113.59	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260811	26.84	26.84	26.84	26.84	200	26.84
BANR.US	Banner Corporation	20260811	71.47	72.97	71.47	72.76	257000	72.76	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20260811	20.35	20.44	20.3	20.43	12800	20.282	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260811	0.683	0.75	0.612	0.73	31907000	0.73	up	up	correct
BATRA.US	The Liberty Braves Group	20260811	53.29	53.29	53.29	53.29	51700	53.29
BATRK.US	The Liberty Braves Group	20260811	50.16	51.42	50.16	50.96	464400	50.96	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260811	4.46	4.52	4.26	4.27	2356026	4.27	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260811	9.44	9.55	9.26	9.33	73200	9.33	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260811	22.65	23.85	21.41	22.29	40200	22.29	down	down	correct
BBIG.US	Vinco Ventures Inc	20260811	0.0066	0.0066	0.0051	0.0051	7498	0.0051	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20260811	87.02	89.49	83.35	83.7	3082000	83.7	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260811	0.908	0.975	0.85	0.909	22100	0.909	up	down	incorrect
BBLGW.US	Bone Biologics Corp Warrants	20260811	4.4	6	4.4	5.97	313	5.97	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20260811	32.15	32.165	31.22	31.39	285158	31.3144	down	down	correct
BCAB.US	BioAtla Inc	20260811	3.56	3.56	3.37	3.5	45225	3.5	down	down	correct
BCBP.US	BCB Bancorp Inc	20260811	8.58	8.82	8.58	8.75	132855	8.75	up	up	correct
BCDA.US	BioCardia Inc	20260811	0.98	0.98	0.92	0.93	112700	0.93	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260811	0.8	0.85	0.8	0.85	15900	0.85	up	up	correct
BCML.US	BayCom Corp	20260811	30.61	31.38	30.44	31.25	58200	31.25	up	up	correct
BCOR.US	Blucora Inc	20260811	21.02	21.525	21.02	21.4615	357	21.4615	up	up	correct
BCPC.US	Balchem Corporation	20260811	178.18	179.9325	176.51	179.01	119137	179.01	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260811	9.86	10.59	9.78	10.34	5033800	10.34	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20260811	3.47	3.58	3.41	3.45	62600	3.45	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260811	4.11	4.15	4.085	4.12	107200	4.12	up	up	correct
BDSX.US	Biodesix Inc	20260811	24.17	25.52	23.315	24.31	94893	24.31	up	down	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20260811	2.01	2.1	1.95	2.09	812700	2.09	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20260811	27.45	27.565	26.53	26.85	1329400	26.85	down	up	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20260811	0.55	0.628	0.55	0.587	898900	0.587	up	down	incorrect
BEEM.US	Beam Global	20260811	1.14	1.175	1.13	1.16	177000	1.16	up	up	correct
BELFA.US	Bel Fuse Inc	20260811	230.95	237	229.05	234.39	316900	234.39	up	up	correct
BELFB.US	Bel Fuse Inc	20260811	286.55	293.94	286.55	290.1	102000	290.1	up	up	correct
BFC.US	Bank First Corporation	20260811	153.83	157.13	153.59	156.93	52700	156.93	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260811	1.22	1.24	1.18	1.22	337800	1.22
BFRIW.US	Biofrontera Inc. Warrants	20260811	0.0297	0.0297	0.0296	0.0296	206	0.0296	down	down	correct
BFST.US	Business First Bancshares Inc	20260811	31.59	31.995	31.59	31.98	217026	31.8314	up	up	correct
BHF.US	Brighthouse Financial Inc	20260811	59.65	60.09	58.71	58.8	838500	58.8	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260811	15.71	15.72	15.68	15.71	25488	15.3206
BHFAM.US	Brighthouse Financial Inc	20260811	9.84	9.86	9.74	9.75	18700	9.75	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20260811	11.26	11.285	11.17	11.21	271619	11.21	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20260811	14.3	14.3	14.182	14.182	26300	14.182	down	up	incorrect
BHFAP.US	Brighthouse Financial Inc	20260811	13.85	13.89	13.75	13.76	25600	13.76	down	down	correct
BIDU.US	Baidu Inc	20260811	107	107	105.03	105.94	2016900	105.94	down	down	correct
BIIB.US	Biogen Inc	20260811	206.63	207.57	203.53	203.89	936800	203.89	down	down	correct
BILI.US	Bilibili Inc	20260811	18.25	18.325	17.96	17.99	2506200	17.99	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20260811	0.3518	0.3698	0.3347	0.3588	91443	0.3588	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260811	2.51	2.62	2.46	2.54	339100	2.2212	up	up	correct
BIVI.US	BioVie Inc	20260811	1.09	1.415	1.09	1.27	2713517	1.27	up	down	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260811	0.994	1.08	0.95	1.07	761100	1.07	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260811	68.93	69.4	67.45	67.53	440600	67.53	down	down	correct
BKNG.US	Booking Holdings Inc	20260811	210	214.36	208.77	212.87	3496524	212.87	up	up	correct
BKR.US	Baker Hughes Company	20260811	64.23	64.85	64.07	64.81	5499100	64.81	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260811	18.99	18.99	18.75	18.75	1961	18.75	down	down	correct
BKYI.US	BIO	20260811	3.71	4.09	3.57	3.9	87200	3.9	up	up	correct
BL.US	BlackLine Inc	20260811	28.98	29.37	28.1	28.12	1779997	28.12	down	down	correct
BLBD.US	Blue Bird Corporation	20260811	65.34	66.69	65.01	66.18	609687	66.18	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260811	2.6	2.66	2.58	2.6	2313000	2.6
BLFS.US	BioLife Solutions Inc	20260811	34.45	35.35	34.2	34.82	410600	34.82	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260811	1.136	1.14	1.11	1.12	14710	1.12	down	down	correct
BLKB.US	Blackbaud Inc	20260811	45.2	46.71	44.84	45.45	405200	45.45	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260811	10.87	11.27	10.82	11.12	1363500	11.12	up	up	correct
BLNK.US	Blink Charging Co	20260811	0.5994	0.6274	0.5865	0.5901	1198752	0.5901	down	down	correct
BLRX.US	BioLineRx Ltd	20260811	2.73	2.85	2.73	2.78	4600	2.78	up	down	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20260811	19.27	19.65	18.56	18.71	2666567	18.71	down	down	correct
BMBL.US	Bumble Inc	20260811	2.73	2.89	2.73	2.78	4262140	2.78	up	up	correct
BMEA.US	Biomea Fusion Inc	20260811	1.28	1.32	1.28	1.29	520581	1.29	up	up	correct
BMRA.US	Biomerica Inc	20260811	1.56	1.58	1.56	1.57	1500	1.57	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260811	28.19	28.6451	28.185	28.47	129702	28.47	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260811	69.5	70.62	68.71	69.55	3966000	69.55	up	up	correct
BNGO.US	Bionano Genomics Inc	20260811	1.16	1.19	1.12	1.19	132800	1.19	up	down	incorrect
BNR.US	Burning Rock Biotech Limited	20260811	10.66	11.126	10	10.421	13500	10.421	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260811	13.86	13.955	13.225	13.48	53600	13.48	down	down	correct
BNTX.US	BioNTech SE	20260811	92.84	93.23	92.035	92.8	705979	92.8	down	down	correct
BOKF.US	BOK Financial Corporation	20260811	143.15	144.57	143.06	144.03	169600	143.4043	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260811	4.04	4.0817	3.94	3.98	10282	3.98	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260811	1.1863	1.1863	1.126	1.15	8418	1.15	down	down	correct
BOOM.US	DMC Global Inc	20260811	7.48	7.7	7.44	7.64	82900	7.64	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260811	4.5	4.59	4.38	4.5	46400	4.5
BOTJ.US	Bank of the James Financial Group Inc	20260811	27.2	27.65	27.1	27.31	47500	27.2094	up	up	correct
BOXL.US	Boxlight Corporation	20260811	2.93	3.05	2.93	2.93	5409723	2.93
BPOP.US	Popular Inc	20260811	173.88	175.74	173.56	174.84	406800	174.84	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260811	25.195	25.2033	25.195	25.2033	706	25.0755	up	up	correct
BPRN.US	The Bank of Princeton	20260811	42.23	42.63	42.06	42.5	24100	42.5	up	down	incorrect
BPTH.US	Bio	20260811	0.04	0.04	0.04	0.04	0	0.04
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260811	16.71	16.71	16.12	16.27	34400	15.8958	down	up	incorrect
BPYPN.US	Brookfield Property Partners L.P	20260811	13.892	13.95	13.795	13.926	3600	13.5712	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20260811	15.245	15.32	15.18	15.24	7719	14.847	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20260811	16.15	16.17	15.96	16.065	5600	15.6685	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260811	1.68	1.7702	1.64	1.64	5339	1.64	down	down	correct
BRID.US	Bridgford Foods Corporation	20260811	6.25	6.36	6.25	6.36	1000	6.36	up	up	correct
BRKL.US	Brookline Bancorp Inc	20260811	25.93	25.93	25.6202	25.6202	1840	25.6202	down	down	correct
BRKR.US	Bruker Corporation	20260811	56.06	57.5	55.5	57.02	1769200	57.02	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260811	1.3	1.36	1.25	1.33	110700	1.33	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260811	0.206	0.22	0.206	0.21	312700	0.21	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260811	28.75	29.555	28.075	28.22	1494371	28.22	down	down	correct
BSBK.US	Bogota Financial Corp	20260811	9.1717	9.1717	8.9336	8.97	8763	8.97	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260811	19.66	19.975	19.6	19.6	11841	19.4003	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260811	0.0009	0.0009	0.0008	0.0009	186094	0.0009
BSRR.US	Sierra Bancorp	20260811	39.98	40.72	39.98	40.48	44300	40.48	up	up	correct
BSVN.US	Bank7 Corp	20260811	50.6	51.5	49.7575	51.06	34557	51.06	up	up	correct
BSY.US	Bentley Systems Incorporated	20260811	34.95	36.27	34.89	36.25	3064300	36.25	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260811	0.965	1.02	0.922	0.932	922500	0.932	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260811	1.22	1.3	1.21	1.3	59452	1.3	up	up	correct
BTBT.US	Bit Digital Inc	20260811	1.33	1.36	1.3	1.35	9969300	1.35	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260811	1.12	1.15	1.1	1.1	1019800	1.1	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260811	0.109	0.109	0.105	0.1086	6276	0.1086	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260811	8.62	8.65	8.54	8.6	239100	8.5497	down	down	correct
BUSE.US	First Busey Corporation	20260811	30.8	31.18	30.8	31.08	590700	31.08	up	up	correct
BVS.US	Bioventus Inc	20260811	13.81	13.98	13.75	13.85	538114	13.85	up	down	incorrect
BWAY.US	BrainsWay Ltd	20260811	15.18	15.27	14.86	14.98	119300	14.98	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20260811	21.5	21.8255	21.295	21.71	128524	21.71	up	up	correct
BWEN.US	Broadwind Inc	20260811	4.47	5.55	4.47	5.34	2236367	5.34	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260811	67.05	68.09	66.895	67.99	40470	67.99	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260811	42.4	42.49	42.34	42.37	1283211	42.37	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260811	15.95	16.69	15.95	16.3	71701	16.3	up	down	incorrect
BYFC.US	Broadway Financial Corporation	20260811	11.25	11.25	11.25	11.25	477	11.25
BYND.US	Beyond Meat Inc	20260811	0.4388	0.4522	0.41	0.4176	4796983	12.528	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20260811	4.85	4.87	4.56	4.68	609200	4.68	down	down	correct
BYSI.US	BeyondSpring Inc	20260811	0.79	0.79	0.79	0.79	11000	0.79
BZ.US	Kanzhun Ltd ADR	20260811	16.93	16.93	16.3	16.75	3889263	16.75	down	down	correct
BZUN.US	Baozun Inc	20260811	2.9	2.93	2.85	2.91	69817	2.91	up	up	correct
CAAS.US	China Automotive Systems Inc	20260811	4.6	4.7	4.53	4.59	8100	4.59	down	down	correct
CABA.US	Cabaletta Bio Inc	20260811	2.82	2.835	2.735	2.79	3526500	2.79	down	down	correct
CAC.US	Camden National Corporation	20260811	57.36	58.15	57.2	58.09	64000	58.09	up	up	correct
CACC.US	Credit Acceptance Corporation	20260811	579.35	584.87	569.87	572.21	142600	572.21	down	down	correct
CADCX.US	CADCX	20260811	23.53	23.53	23.53	23.53	0	23.53
CADEX.US	CADEX	20260811	23.62	23.62	23.62	23.62	0	23.62
CADFX.US	CION Ares Diversified Credit Fund W	20260811	23.86	23.86	23.86	23.86	0	23.86
CADL.US	Candel Therapeutics Inc. Common Stock	20260811	10.58	10.69	10.41	10.65	857172	10.65	up	up	correct
CADSX.US	CADSX	20260811	23.73	23.73	23.73	23.73	0	23.73
CADUX.US	CADUX	20260811	23.83	23.83	23.83	23.83	0	23.83
CADWX.US	CADWX	20260811	23.68	23.68	23.68	23.68	0	23.68
CAKE.US	The Cheesecake Factory Incorporated	20260811	110.61	113.83	110.55	113.06	2529300	113.06	up	up	correct
CALA.US	Calithera Biosciences Inc	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
CALM.US	Cal	20260811	81.58	83.21	81.58	82.56	525800	82.56	up	up	correct
CAMP.US	CalAmp Corp	20260811	4.23	4.33	4.135	4.17	62400	4.17	down	down	correct
CAMT.US	Camtek Ltd	20260811	163.44	164.93	157.53	164.41	416900	164.41	up	down	incorrect
CAN.US	Canaan Inc	20260811	0.205	0.21	0.195	0.201	6197900	0.201	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260811	3.85	4	3.73	3.93	3331700	3.93	up	up	correct
CAR.US	Avis Budget Group Inc	20260811	138.1	143.25	137.35	140.66	289300	140.66	up	up	correct
CARE.US	Carter Bankshares Inc	20260811	31.73	32.19	31.27	32.01	470700	32.01	up	up	correct
CARG.US	CarGurus Inc	20260811	36.81	37.3	36.05	36.18	1085600	36.18	down	down	correct
CASH.US	Meta Financial Group Inc	20260811	86.88	87.78	86.88	87.48	128200	87.48	up	up	correct
CASS.US	Cass Information Systems Inc	20260811	57.41	58.06	56.92	57.49	65600	57.49	up	down	incorrect
CASY.US	Casey's General Stores Inc	20260811	844.4	859.98	827.68	829.91	246100	829.91	down	down	correct
CATY.US	Cathay General Bancorp	20260811	63.49	64	63.45	63.7	311300	63.3103	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260811	21.89	22.08	21.88	22.06	130800	22.06	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260811	0.78	0.82	0.76	0.78	248200	0.78
CBFV.US	CB Financial Services Inc	20260811	37.3	38.02	37.3	38.02	3312	37.7354	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260811	17.38	17.42	16.59	16.69	96600	16.69	down	down	correct
CBNK.US	Capital Bancorp Inc	20260811	37.47	37.905	37.47	37.67	49810	37.67	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260811	283.95	287.07	280.05	282.73	776000	281.9555	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260811	55.5	56.96	55.27	56.03	678600	56.03	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260811	58.68	59.34	58.68	59.02	735600	59.02	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260811	10.97	11.52	10.97	11.44	277100	11.4076	up	up	correct
CCB.US	Coastal Financial Corporation	20260811	48.47	53.02	48.45	51.86	505458	51.86	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260811	51.65	52.195	51.465	51.9	47875	51.9	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260811	3.84	4	3.64	3.87	3085400	3.87	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260811	26.25	26.265	26.025	26.07	43800	25.8776	down	up	incorrect
CCEL.US	Cryo	20260811	3.69	3.69	3.5	3.51	10000	3.51	down	up	incorrect
CCEP.US	Coca	20260811	105.44	106.54	104.57	106.51	1946700	106.51	up	up	correct
CCLFX.US	CCLFX	20260811	10.32	10.32	10.32	10.32	0	10.32
CCNE.US	CNB Financial Corporation	20260811	34.28	34.59	34.15	34.53	223600	34.336	up	up	correct
CCNEP.US	CNB Financial Corporation	20260811	25.151	25.151	25.151	25.151	0	24.7121
CCOI.US	Cogent Communications Holdings Inc	20260811	10.27	10.85	9.98	10.82	1729800	10.7984	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260811	36.85	37.69	36.23	36.95	135700	36.95	up	up	correct
CCXI.US	ChemoCentryx Inc	20260811	17	17.59	16.24	16.37	3477000	16.37	down	down	correct
CD.US	Chindata Group Holdings Limited	20260811	2.95	3.165	2.83	3.07	136800	3.07	up	up	correct
CDLX.US	Cardlytics Inc	20260811	3.76	3.86	3.65	3.81	15300	3.81	up	up	correct
CDNA.US	CareDx Inc	20260811	47.07	47.94	46.2606	47.23	638629	47.23	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260811	330.57	331.25	323.19	327.53	2027100	327.53	down	down	correct
CDW.US	CDW Corporation	20260811	135.29	136.95	134.35	135.37	1282800	134.7264	up	up	correct
CDXS.US	Codexis Inc	20260811	1.51	1.53	1.46	1.48	920000	1.48	down	up	incorrect
CDZI.US	Cadiz Inc	20260811	3.33	3.565	3.33	3.55	408483	3.55	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20260811	22.37	22.37	22.15	22.15	1100	22.15	down	up	incorrect
CEDAX.US	CEDAX	20260811	21.88	21.88	21.88	21.88	0	21.88
CEDIX.US	Destra International & Event	20260811	21.92	21.92	21.92	21.92	0	21.92
CEDTX.US	CEDTX	20260811	21.73	21.73	21.73	21.73	0	21.73
CELC.US	Celcuity Inc	20260811	92.15	92.2	87.63	88.11	619400	88.11	down	down	correct
CELH.US	Celsius Holdings Inc	20260811	26.97	28.2	26.63	28.09	11034600	28.09	up	down	incorrect
CELU.US	Celularity Inc	20260811	0.708	0.73	0.6861	0.7002	30129	0.7002	down	up	incorrect
CENQW.US	CENAQ Energy Corp. Warrant	20260811	0.0335	0.0335	0.0335	0.0335	2500	0.0335
CENT.US	Central Garden & Pet Company	20260811	44.21	44.4	43.325	44.14	64695	44.14	down	down	correct
CENTA.US	Central Garden & Pet Company	20260811	38.14	38.69	37.6	38.41	406300	38.41	up	up	correct
CENX.US	Century Aluminum Company	20260811	54.18	55.55	52.12	52.29	2409800	52.29	down	down	correct
CERS.US	Cerus Corporation	20260811	2.53	2.65	2.51	2.57	3526700	2.57	up	up	correct
CERT.US	Certara Inc	20260811	8.08	8.225	8.02	8.13	2355800	8.13	up	up	correct
CETX.US	Cemtrex Inc	20260811	3.02	3.05	2.91	3.05	30244	3.05	up	up	correct
CEVA.US	CEVA Inc	20260811	32.01	32.01	30.01	30.83	1130700	30.83	down	down	correct
CFBK.US	CF Bankshares Inc	20260811	35.39	36.01	35.29	35.56	29600	35.56	up	up	correct
CFFI.US	C&F Financial Corporation	20260811	84.52	87.43	84.52	85.55	6464	85.55	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260811	8.8	8.88	8.76	8.81	683100	8.81	up	up	correct
CG.US	The Carlyle Group Inc	20260811	47.75	49.75	47.72	48.36	5554600	48.0165	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260811	16.06	16.09	16.0201	16.09	9427	16.09	up	up	correct
CGBD.US	TCG BDC Inc	20260811	11.15	11.33	11.07	11.17	712280	11.17	up	up	correct
CGC.US	Canopy Growth Corporation	20260811	0.96	1.02	0.96	1	5164800	1	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260811	22.21	22.21	22.21	22.21	0	22.21
CGEM.US	Cullinan Oncology Inc	20260811	18.76	19.82	18.235	19.63	808168	19.63	up	up	correct
CGEN.US	Compugen Ltd	20260811	2.36	2.455	2.338	2.4	297200	2.4	up	up	correct
CGNT.US	Cognyte Software Ltd	20260811	9.24	9.49	9.24	9.37	272609	9.37	up	up	correct
CGNX.US	Cognex Corporation	20260811	65.36	65.64	62.8	62.9	1915100	62.8118	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260811	13.25	13.28	13.15	13.19	28000	13.1011	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260811	1.06	1.1	1	1.02	713500	1.02	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20260811	15.01	15.15	14.81	14.87	13200	14.87	down	down	correct
CHCO.US	City Holding Company	20260811	145	146.75	145	146.33	99000	146.33	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260811	86.21	89.03	85.69	88.63	745000	88.63	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20260811	108.99	110.64	108.51	109.31	287100	109.31	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260811	13.2	13.23	13.13	13.14	111000	13.0465	down	up	incorrect
CHKP.US	Check Point Software Technologies Ltd	20260811	129.82	130.88	127.5	129.12	1216700	129.12	down	down	correct
CHMG.US	Chemung Financial Corporation	20260811	81.51	82.71	81.51	82.18	60300	82.18	up	up	correct
CHNR.US	China Natural Resources Inc	20260811	4.11	4.29	4.05	4.06	15400	4.06	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260811	1.25	1.26	1.18	1.21	968300	1.21	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260811	147.44	148.11	143.18	145.1	1441900	145.1	down	up	incorrect
CHSCL.US	CHS Inc	20260811	25.33	25.38	25.3	25.364	25000	25.364	up	up	correct
CHSCM.US	CHS Inc	20260811	24.67	24.78	24.66	24.6801	23459	24.6801	up	up	correct
CHSCN.US	CHS Inc	20260811	25.1	25.2023	25.0601	25.0601	14717	25.0601	down	down	correct
CHSCO.US	CHS Inc	20260811	25.7	25.7851	25.7	25.75	30840	25.75	up	up	correct
CHSCP.US	CHS Inc	20260811	26.65	26.69	26.57	26.58	14100	26.58	down	down	correct
CHTR.US	Charter Communications Inc	20260811	151.96	158.65	150.91	157.69	1505600	157.69	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260811	8.72	8.72	8.63	8.65	137300	8.5903	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260811	13.32	13.37	13.28	13.33	122400	13.2313	up	up	correct
CIFR.US	Cipher Mining Inc	20260811	17.19	18.245	16.9743	17.21	32584400	17.21	up	up	correct
CIGI.US	Colliers International Group Inc	20260811	100.08	103.97	100.08	103.63	149200	103.63	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260811	172.4	174.12	170	173.21	444500	173.21	up	up	correct
CIVB.US	Civista Bancshares Inc	20260811	28.15	28.66	28.15	28.45	147100	28.2711	up	up	correct
CIZN.US	Citizens Holding Company	20260811	10.94	10.94	10.78	10.88	2400	10.88	down	down	correct
CLAR.US	Clarus Corporation	20260811	3.82	3.93	3.81	3.81	125700	3.7839	down	down	correct
CLBK.US	Columbia Financial Inc	20260811	10.91	11.11	10.81	11.09	11007890	11.04	up	up	correct
CLBT.US	Cellebrite DI	20260811	15.82	16.43	15.72	16.03	2124500	16.03	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260811	42.81	44.6	42.46	44.33	767400	44.33	up	up	correct
CLFD.US	Clearfield Inc	20260811	28.71	29.55	28.16	29.46	273600	29.46	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260811	0.331	0.331	0.29	0.295	353300	0.295	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260811	3.95	4.17	3.86	4.17	25800	4.17	up	up	correct
CLLS.US	Cellectis S.A	20260811	2.8	2.9	2.8	2.89	17129	2.89	up	down	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20260811	45.88	47.4	45.7	46.04	1578300	46.04	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20260811	1.69	1.8	1.68	1.71	3480400	1.71	up	up	correct
CLNN.US	Clene Inc	20260811	5.06	5.11	4.35	4.37	265761	4.37	down	down	correct
CLOV.US	Clover Health Investments Corp	20260811	4.55	4.59	4.3401	4.39	4330443	4.39	down	down	correct
CLPS.US	CLPS Incorporation	20260811	0.8855	0.8855	0.8701	0.8705	5013	0.8705	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260811	14.63	14.95	14.35	14.9	712200	14.9	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260811	2.57	2.65	2.5524	2.64	20552	2.64	up	up	correct
CLRO.US	ClearOne Inc	20260811	6.85	7.33	5.75	6.35	402900	6.35	down	down	correct
CLSK.US	CleanSpark Inc	20260811	12.2	12.28	11.48	11.52	19246600	11.52	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260811	17.15	17.15	17.15	17.15	500	17.15
CLVR.US	Clever Leaves Holdings Inc	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260811	1.55	1.7	1.53	1.66	66286	1.66	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260811	19.33	19.99	19.27	19.55	330500	19.55	up	down	incorrect
CMCSA.US	Comcast Corporation	20260811	25.04	25.68	25.04	25.65	22284200	25.65	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260811	4.5	4.75	4.4	4.65	17000	4.65	up	up	correct
CME.US	CME Group Inc	20260811	262.82	262.98	258.76	259.32	1593500	259.32	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260811	1.89	1.89	1.89	1.89	18100	1.89
CMPR.US	Cimpress plc	20260811	94.58	98.39	94.51	95.38	144100	95.38	up	up	correct
CMPS.US	COMPASS Pathways plc	20260811	13.48	13.69	13.2	13.38	2190697	13.38	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260811	2.2	2.38	2.2	2.2	3984649	2.2
CMTL.US	Comtech Telecommunications Corp	20260811	1.74	1.76	1.71	1.73	214100	1.73	down	down	correct
CNDT.US	Conduent Incorporated	20260811	1.53	1.62	1.5	1.58	1271773	1.58	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260811	1.41	1.41	1.32	1.32	3500	1.32	down	down	correct
CNEY.US	CN Energy Group. Inc	20260811	0.6286	0.6364	0.6101	0.636	28482	0.636	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260811	32.66	33.01	32.66	32.89	252800	32.6977	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260811	25.36	25.36	25.36	25.36	1000	25.0316
CNRLX.US	CNRLX	20260811	17.05	17.05	17.05	17.05	0	17.05
CNROX.US	CNROX	20260811	4.38	4.38	4.38	4.38	0	4.38
CNSP.US	CNS Pharmaceuticals Inc	20260811	5.13	5.13	5.13	5.13	2900	5.13
CNTB.US	Connect Biopharma Holdings Limited	20260811	2.15	2.25	2.13	2.24	315524	2.24	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260811	0.4655	0.474	0.4529	0.4658	1222251	0.4658	up	up	correct
CNTY.US	Century Casinos Inc	20260811	1.21	1.23	1.19	1.22	18118	1.22	up	up	correct
CNXC.US	Concentrix Corporation	20260811	25.29	25.9807	24.71	25.69	709340	25.69	up	up	correct
CNXN.US	PC Connection Inc	20260811	81.81	83	80.3	80.79	188300	80.79	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260811	62.61	64.935	60.05	64.46	1449746	64.46	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20260811	1.08	1.14	1.06	1.08	75500	1.08
CODA.US	Coda Octopus Group Inc	20260811	10.4	10.49	10.04	10.17	120700	10.17	down	up	incorrect
CODX.US	Co	20260811	1.52	1.53	1.445	1.49	161546	1.49	down	up	incorrect
COF.US	PN	20260811	15.335	15.335	15.25	15.32	19627	15.0559	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20260811	34.13	34.32	33.88	34.2	108460	34.2	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20260811	40.85	40.85	38.64	38.7	2781611	38.7	down	up	incorrect
COHR.US	Coherent Inc	20260811	323.86	332	315.4	328.57	6507100	328.57	up	down	incorrect
COHU.US	Cohu Inc	20260811	51.13	52.94	49.95	52.82	560600	52.82	up	up	correct
COIN.US	Coinbase Global Inc	20260811	149.84	152.95	146.32	148.58	6472600	148.58	down	down	correct
COKE.US	Coca	20260811	185.5	189.15	177.62	181.71	547700	181.71	down	down	correct
COLB.US	Columbia Banking System Inc	20260811	31.29	31.88	31.27	31.71	2056100	31.3277	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260811	27.2	27.44	25.9	25.98	1287866	25.98	down	down	correct
COLM.US	Columbia Sportswear Company	20260811	56.76	57.59	56.08	56.32	662700	56.0399	down	down	correct
COMS.US	COMSovereign Holding Corp	20260811	0.0003	0.0003	0.0003	0.0003	1368	0.0003
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260811	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260811	4.97	5.22	4.821	4.961	91700	4.961	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260811	114.13	114.71	111.66	111.86	699800	111.86	down	down	correct
COST.US	Costco Wholesale Corporation	20260811	950.05	954.9	938.09	944.32	1801428	944.32	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260811	15.5	15.81	15.41	15.41	1200	15.41	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260811	7.79	8.15	7.4767	7.96	79345	7.96	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260811	0.372	0.397	0.345	0.36	1254900	0.36	down	down	correct
CPRDX.US	CPRDX	20260811	11.28	11.28	11.28	11.28	0	11.28
CPREX.US	CPREX	20260811	11.28	11.28	11.28	11.28	0	11.28
CPRSX.US	CPRSX	20260811	11.28	11.28	11.28	11.28	0	11.28
CPRT.US	Copart Inc	20260811	29.3	29.66	29.19	29.4	8285100	29.4	up	up	correct
CPRTX.US	CPRTX	20260811	11.27	11.27	11.27	11.27	0	11.27
CPSH.US	CPS Technologies Corporation	20260811	4.36	4.54	4.36	4.42	163200	4.42	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260811	9.26	9.36	9.18	9.2	9300	9.2	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260811	13.75	13.798	13.55	13.665	65700	13.5254	down	down	correct
CRAI.US	CRA International Inc	20260811	168.25	171.77	167.59	168.73	105700	168.1822	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260811	9.54	9.71	9.42	9.51	423600	9.51	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260811	1.68	1.71	1.65	1.69	995207	1.69	up	up	correct
CRCT.US	Cricut Inc	20260811	5.85	6.005	5.7	5.97	822847	5.97	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260811	1.05	1.06	1	1.05	826900	1.05
CRDFX.US	CRDFX	20260811	22.21	22.21	22.21	22.21	0	22.21
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260811	22.21	22.21	22.21	22.21	0	22.21
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260811	1.49	1.53	1.445	1.5	776200	1.5	up	up	correct
CRDLX.US	CRDLX	20260811	22.2	22.2	22.2	22.2	0	22.2
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260811	22.21	22.21	22.21	22.21	0	22.21
CREDX.US	CREDX	20260811	8.01	8.01	8.01	8.01	0	8.01
CREG.US	China Recycling Energy Corporation	20260811	0.2748	0.2748	0.18	0.2689	11228	0.2689	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260811	10.81	10.98	10.48	10.58	232300	10.58	down	down	correct
CREX.US	Creative Realities Inc	20260811	3.07	3.07	3	3	1600	3	down	down	correct
CRIS.US	Curis Inc	20260811	3.2	3.37	2.29	2.31	600800	2.31	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260811	0.001	0.005	0.001	0.005	3200	0.005	up	up	correct
CRMD.US	CorMedix Inc	20260811	7.6	7.62	7.25	7.3	1182300	7.3	down	down	correct
CRMT.US	America's Car	20260811	3.11	3.31	3.11	3.22	80100	3.22	up	up	correct
CRNC.US	Cerence Inc	20260811	8.88	9.08	8.39	8.43	1017400	8.43	down	down	correct
CRNT.US	Ceragon Networks Ltd	20260811	2.26	2.38	2.15	2.19	1415720	2.19	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260811	84.25	84.38	84.2	84.36	1422042	84.36	up	up	correct
CRON.US	Cronos Group Inc	20260811	3.04	3.09	3.01	3.08	1205600	3.08	up	up	correct
CROX.US	Crocs Inc	20260811	135.85	137.46	131.48	131.71	1014600	131.71	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260811	53.88	54.685	53.12	54.07	1066400	54.07	up	up	correct
CRSR.US	Corsair Gaming Inc	20260811	13.71	13.71	12.57	12.83	3417200	12.83	down	down	correct
CRTO.US	Criteo S.A	20260811	18.06	18.06	17.12	17.26	830181	17.26	down	down	correct
CRUS.US	Cirrus Logic Inc	20260811	123.58	125.77	120.82	121.99	719500	121.99	down	down	correct
CRVL.US	CorVel Corporation	20260811	61.61	62.22	60.95	61.2	129000	61.2	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260811	13.92	14.76	13.6	14.73	834500	14.73	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260811	224	225.52	219.24	221.9	6343090	221.9	down	down	correct
CRWS.US	Crown Crafts Inc	20260811	2.96	3.04	2.96	3.04	84700	3.04	up	up	correct
CSBR.US	Champions Oncology Inc	20260811	5.06	5.39	4.88	4.99	16100	4.99	down	down	correct
CSCO.US	Cisco Systems Inc	20260811	123	123.16	120.12	120.43	16377800	120.43	down	down	correct
CSGP.US	CoStar Group Inc	20260811	31.25	31.52	30.65	31.12	4039400	31.12	down	up	incorrect
CSIQ.US	Canadian Solar Inc	20260811	15.95	16.19	15.6	15.88	1589100	15.88	down	down	correct
CSPI.US	CSP Inc	20260811	8.22	8.48	8.02	8.4	13000	8.368	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260811	21.08	21.08	20.82	20.88	157519	20.746	down	down	correct
CSTE.US	Caesarstone Ltd	20260811	2.55	3.1	2.5346	3	342941	3	up	down	incorrect
CSTL.US	Castle Biosciences Inc	20260811	32.34	32.99	31.464	32.24	313500	32.24	down	up	incorrect
CSWC.US	Capital Southwest Corporation	20260811	25.13	25.19	24.95	25.05	624800	24.8581	down	up	incorrect
CSX.US	CSX Corporation	20260811	50.16	50.67	49.78	49.94	8394100	49.8043	down	down	correct
CTAS.US	Cintas Corporation	20260811	202.09	206.92	202.09	205.28	1785600	204.7481	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260811	77.47	78.38	77.37	78.09	92000	78.09	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260811	4.67	4.82	4.53	4.74	1172169	4.74	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260811	3.42	3.5	3.37	3.45	1698600	3.45	up	up	correct
CTRE.US	CareTrust REIT Inc	20260811	40.35	40.54	38.45	38.68	3033900	38.68	down	down	correct
CTRM.US	Castor Maritime Inc	20260811	2.12	2.12	2.01	2.06	22355	2.06	down	down	correct
CTRN.US	Citi Trends Inc	20260811	73.82	77.27	73.1	76.18	145000	76.18	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260811	57.44	59.23	57.44	58.6	9528700	58.2584	up	up	correct
CTSO.US	Cytosorbents Corporation	20260811	0.374	0.4	0.36	0.36	40800	0.36	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260811	0.675	0.736	0.675	0.72	362500	0.72	up	up	correct
CUE.US	Cue Biopharma Inc	20260811	26.1	30.3314	24.94	28.24	454620	28.24	up	up	correct
CUEN.US	Cuentas Inc	20260811	0.63	0.6979	0.63	0.6979	1032	0.6979	up	down	incorrect
CULL.US	Cullman Bancorp Inc. Common Stock	20260811	16.5	16.5	16.5	16.5	100	16.5
CURI.US	CuriosityStream Inc	20260811	2.77	2.855	2.746	2.8	274500	2.8	up	up	correct
CVBF.US	CVB Financial Corp	20260811	22.58	22.86	22.42	22.82	1342900	22.82	up	up	correct
CVCO.US	Cavco Industries Inc	20260811	589.62	598.97	585.21	594.18	148400	594.18	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260811	3.35	3.39	3.07	3.32	909900	3.32	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260811	33.75	34.225	32.98	33.37	171464	33.37	down	up	incorrect
CVLT.US	Commvault Systems Inc	20260811	140	141.97	137.15	139.43	340700	139.43	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260811	2.31	2.68	2.31	2.6	2587200	2.6	up	up	correct
CVV.US	CVD Equipment Corporation	20260811	7.91	8.19	7.59	7.82	89600	7.82	down	up	incorrect
CWBC.US	Community West Bancshares	20260811	25.14	25.5	25.01	25.47	186800	25.47	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260811	30.98	33.66	30.98	32.32	138287	32.32	up	up	correct
CWST.US	Casella Waste Systems Inc	20260811	90.05	93.06	89.97	92.52	418900	92.52	up	down	incorrect
CXDO.US	Crexendo Inc	20260811	6.55	6.59	6.365	6.43	305300	6.43	down	down	correct
CYAN.US	Cyanotech Corporation	20260811	0.48	0.53	0.46	0.46	3700	0.46	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20260811	3.58	3.58	3.58	3.58	10500	3.58
CYPS.US	Cyclo3pss Corporation	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260811	15.03	15.19	14.61	14.95	624700	14.95	down	up	incorrect
CYTK.US	Cytokinetics Incorporated	20260811	78.65	78.95	76.3	76.45	1270100	76.45	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260811	25.39	25.68	25.32	25.59	65300	25.59	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20260811	30.07	30.07	30.07	30.07	4718500	30.07
CZWI.US	Citizens Community Bancorp Inc	20260811	20.7	21.01	20.27	20.51	38400	20.51	down	down	correct
DAKT.US	Daktronics Inc	20260811	21.21	21.73	21.06	21.2	384700	21.2	down	down	correct
DARE.US	Daré Bioscience Inc	20260811	1.38	1.455	1.38	1.44	141900	1.44	up	up	correct
DBGI.US	Digital Brands Group Inc	20260811	17.22	17.3181	15.42	15.8	166426	15.8	down	down	correct
DBVT.US	DBV Technologies S.A	20260811	14.15	14.36	13.94	14.09	376363	14.09	down	up	incorrect
DBX.US	Dropbox Inc	20260811	34.14	34.9	33.991	34.08	4441972	34.08	down	up	incorrect
DCBO.US	Docebo Inc	20260811	23.24	23.8	22.57	23.06	191780	23.06	down	up	incorrect
DCGO.US	DocGo Inc	20260811	0.598	0.598	0.57	0.581	387100	0.581	down	up	incorrect
DCOM.US	Dime Community Bancshares Inc	20260811	40.34	40.78	40.28	40.63	269000	40.63	up	up	correct
DCTH.US	Delcath Systems Inc	20260811	16.88	17.42	16.485	17.22	1228800	17.22	up	down	incorrect
DDOG.US	Datadog Inc	20260811	256.63	258.245	246.33	246.78	4389300	246.78	down	up	incorrect
DFH.US	Dream Finders Homes Inc	20260811	13.93	14.47	13.6473	14.14	766764	14.14	up	up	correct
DGICA.US	Donegal Group Inc	20260811	18.73	18.83	18.43	18.68	80000	18.68	down	down	correct
DGICB.US	Donegal Group Inc	20260811	23.5	24.02	23.36	24.01	265	24.01	up	up	correct
DGII.US	Digi International Inc	20260811	83.34	84.42	82.22	83.58	300400	83.58	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260811	0.683	0.744	0.63	0.644	358600	0.644	down	down	correct
DHC.US	Diversified Healthcare Trust	20260811	8.46	8.48	8.09	8.16	3319900	8.16	down	down	correct
DHCNI.US	DHCNI	20260811	17.49	17.97	17.49	17.95	9300	17.95	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260811	18.52	18.8	18.52	18.66	35556	18.2747	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260811	4.56	4.78	4.41	4.43	117042	4.43	down	down	correct
DIOD.US	Diodes Incorporated	20260811	103.17	105.26	101.02	103.15	302100	103.15	down	up	incorrect
DJCO.US	Daily Journal Corporation	20260811	557.62	569.75	545.26	559.88	90900	559.88	up	up	correct
DKNG.US	DraftKings Inc	20260811	24.4	25.52	24.13	25.34	11397900	25.34	up	up	correct
DLHC.US	DLH Holdings Corp	20260811	4.77	4.87	4.76	4.76	9100	4.76	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260811	14.41	14.5	13.835	14.11	1741037	14.11	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260811	1.07	1.1	1.07	1.09	9200	1.09	up	up	correct
DLTH.US	Duluth Holdings Inc	20260811	3.98	4.08	3.95	4	45200	4	up	up	correct
DLTR.US	Dollar Tree Inc	20260811	128.59	129.64	127.09	128.06	1742400	128.06	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260811	6.67	7.1664	6.635	6.87	176100	6.87	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260811	26.7	27.205	26.6	27.18	176741	27.18	up	up	correct
DMRC.US	Digimarc Corporation	20260811	7.53	8.1	7.3526	7.69	65364	7.69	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260811	25.07	25.29	24.59	24.69	1145300	24.69	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260811	3.16	3.19	3.08	3.09	2817700	3.09	down	down	correct
DOCU.US	DocuSign Inc	20260811	59.13	60.465	58.68	59.34	1765100	59.34	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260811	0.93	0.93	0.8874	0.9299	10206	0.9299	down	up	incorrect
DOMO.US	Domo Inc	20260811	3.985	4.06	3.91	3.92	569600	3.92	down	up	incorrect
DORM.US	Dorman Products Inc	20260811	133.97	135.49	133.05	133.05	127900	133.05	down	down	correct
DOX.US	Amdocs Limited	20260811	58.13	58.89	57.45	57.49	1223800	57.49	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260811	4.54	4.7	4.47	4.605	51900	4.605	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260811	4.28	4.5863	4.11	4.43	1597268	4.43	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260811	14.91	15.33	14.9	15.295	20400	14.822	up	up	correct
DRIO.US	DarioHealth Corp	20260811	7.34	8.03	6.75	7.67	54980	7.67	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260811	1.095	1.11	1.08	1.08	23098000	1.08	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260811	0.0055	0.0055	0.0039	0.004	22243	0.004	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20260811	12.55	12.647	12.31	12.34	652617	12.34	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20260811	10.17	10.17	10.16	10.17	35797	10.17
DSGN.US	Design Therapeutics Inc	20260811	14.37	14.72	14.2	14.62	313400	14.62	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260811	80	80.37	78.89	79.18	250700	79.18	down	down	correct
DSP.US	Viant Technology Inc	20260811	13.795	14.22	12.51	13.19	817580	13.19	down	down	correct
DSWL.US	Deswell Industries Inc	20260811	3.18	3.33	3.18	3.3	12000	3.3	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20260811	7.48	7.63	7.36	7.51	345200	7.51	up	up	correct
DTSS.US	Datasea Inc	20260811	0.6895	0.748	0.6425	0.735	358956	0.735	up	up	correct
DTST.US	Data Storage Corporation	20260811	3.15	3.48	3.15	3.48	9100	3.48	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260811	0.637	0.637	0.6089	0.6257	8975	0.6257	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260811	136.025	138.49	134	135.44	860428	135.44	down	down	correct
DUOT.US	Duos Technologies Group Inc	20260811	8.9	9.08	8.73	8.77	353196	8.77	down	down	correct
DWSN.US	Dawson Geophysical Company	20260811	4.28	4.62	4.15	4.45	123500	4.45	up	down	incorrect
DXCM.US	DexCom Inc	20260811	87.59	89.56	87.06	89.53	5971500	89.53	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260811	0.58	0.61	0.57	0.58	14800	0.58
DXPE.US	DXP Enterprises Inc	20260811	195.86	198.67	194.09	195	155400	195	down	down	correct
DXYN.US	The Dixie Group Inc	20260811	0.4006	0.4199	0.4006	0.4199	517	0.4199	up	up	correct
DYAI.US	Dyadic International Inc	20260811	0.98	1.1	0.98	1.05	203600	1.05	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260811	26.87	27.134	26.14	26.71	1398900	26.71	down	down	correct
EBAY.US	eBay Inc	20260811	107.05	107.82	105.72	106.01	2954000	105.6887	down	down	correct
EBC.US	Eastern Bankshares Inc	20260811	22.94	23.14	22.91	23.13	2116400	23.13	up	up	correct
EBET.US	Esports Technologies Inc	20260811	0.0001	0.0001	0.0001	0.0001	335	0.0001
EBMT.US	Eagle Bancorp Montana Inc	20260811	23.56	23.64	23.32	23.49	15100	23.3438	down	down	correct
EBON.US	Ebang International Holdings Inc	20260811	1.93	2.105	1.93	2.105	1512	2.105	up	up	correct
ECHO.US	Echo Global Logistics Inc	20260811	89.28	90.68	87.71	87.98	2473000	87.98	down	down	correct
ECOR.US	electroCore Inc	20260811	8.79	9.37	8.66	9.12	76563	9.12	up	up	correct
ECPG.US	Encore Capital Group Inc	20260811	94.92	97.33	92.62	93.49	312100	93.49	down	down	correct
EDIT.US	Editas Medicine Inc	20260811	2.84	2.99	2.83	2.95	1910800	2.95	up	up	correct
EDRY.US	EuroDry Ltd	20260811	36.79	38.75	36.5	38.4	132445	38.4	up	up	correct
EDSA.US	Edesa Biotech Inc	20260811	5.31	5.61	5.25	5.52	34100	5.52	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260811	0.922	0.922	0.9	0.9	1150	0.9	down	down	correct
EDUC.US	Educational Development Corporation	20260811	1.4	1.43	1.39	1.4	67600	1.4
EEFT.US	Euronet Worldwide Inc	20260811	70.89	71.81	70.33	70.47	606300	70.47	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260811	2.43	2.78	2.3	2.58	16300	2.58	up	up	correct
EFOI.US	Energy Focus Inc	20260811	2.99	3.04	2.9601	3	4682	3	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260811	65.74	66.52	65.47	66.21	162300	66.21	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260811	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260811	7.38	7.52	7.2794	7.41	57689	7.41	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260811	27.63	28.54	27.63	28.39	220200	28.39	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260811	32.5998	32.5998	32.5998	32.5998	58	32.5998
EGRX.US	Eagle Pharmaceuticals Inc	20260811	0.1	0.105	0.1	0.105	5000	0.105	up	up	correct
EH.US	EHang Holdings Limited	20260811	5.67	5.87	5.535	5.77	556100	5.77	up	up	correct
EHTH.US	eHealth Inc	20260811	1.28	1.28	1.21	1.22	302696	1.22	down	down	correct
EIOAX.US	EIOAX	20260811	8.08	8.08	8.08	8.08	0	8.08
EIOMX.US	EIOMX	20260811	7.96	7.96	7.96	7.96	0	7.96
EJH.US	E	20260811	1.41	1.47	1.4	1.46	3355	1.46	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260811	3.66	3.76	3.6	3.75	724052	3.75	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260811	18.39	19.96	17.98	19.18	51300	19.18	up	up	correct
ELTK.US	Eltek Ltd	20260811	8.18	9.26	8.13	8.58	13500	8.58	up	up	correct
ELYS.US	Elys Game Technology Corp	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
EML.US	The Eastern Company	20260811	24.81	25.23	24.24	24.42	20800	24.3154	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260811	2.01	2.01	2.01	2.01	185300	2.01
ENPH.US	Enphase Energy Inc	20260811	41.45	42.45	41.24	42.3	2663100	42.3	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260811	0.427	0.505	0.42	0.421	3711000	0.421	down	down	correct
ENSG.US	The Ensign Group Inc	20260811	183.66	184.9	179.91	180.2	235400	180.2	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260811	13.74	13.82	12.71	13.52	200170	13.52	down	down	correct
ENTG.US	Entegris Inc	20260811	148.72	153.47	144.4	150.21	1737800	150.21	up	up	correct
ENTX.US	Entera Bio Ltd	20260811	2.98	3.0592	2.754	3	487985	3	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260811	1.53	1.5699	1.48	1.55	34549	1.55	up	up	correct
ENVX.US	Enovix Corporation	20260811	4.71	4.86	4.63	4.83	4087000	4.83	up	up	correct
EOLS.US	Evolus Inc	20260811	7.68	8.43	7.55	8.34	2794700	8.34	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260811	4.11	4.32	4.09	4.24	25186700	4.24	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260811	5.82	5.98	5.76	5.91	96711	5.91	up	up	correct
EQ.US	Equillium Inc	20260811	2.19	2.25	2.05	2.23	1135900	2.23	up	down	incorrect
EQBK.US	Equity Bancshares Inc	20260811	50.85	51.43	50.61	51.25	72200	51.25	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20260811	1042.78	1050	1031.6	1032.4	588200	1027.4906	down	up	incorrect
ERAS.US	Erasca Inc. Common Stock	20260811	18.03	18.57	17.48	18.31	3426210	18.31	up	down	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260811	10.06	10.14	10.02	10.07	16346500	10.07	up	up	correct
ERIE.US	Erie Indemnity Company	20260811	250.47	258.35	250.47	256.64	305000	256.64	up	up	correct
ERII.US	Energy Recovery Inc	20260811	7.99	8.05	7.71	7.72	1164400	7.72	down	down	correct
ESCA.US	Escalade Incorporated	20260811	21.31	21.65	20.5	20.76	136018	20.76	down	up	incorrect
ESEA.US	Euroseas Ltd	20260811	74.84	74.84	71.07	72.02	63923	72.02	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20260811	795.63	800.43	760.42	776.08	233800	776.08	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20260811	128.99	133.25	128.99	132.92	102600	132.718	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260811	31.32	31.32	31.26	31.2633	760	31.2633	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260811	76.19	76.9799	73.825	74.28	457155	74.28	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260811	43.6	43.6	40.61	42.05	584578	42.05	down	down	correct
ETSY.US	Etsy Inc	20260811	79.66	80.72	78.11	79.48	4680023	79.48	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260811	10.07	10.205	9.66	9.92	188100	9.92	down	down	correct
EVER.US	EverQuote Inc	20260811	24.81	25.93	24.81	25.09	368000	25.09	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260811	0.007	0.007	0.007	0.007	198200	0.007
EVGN.US	Evogene Ltd	20260811	0.68	0.7	0.66	0.7	362400	0.7	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260811	1.61	1.66	1.57	1.6	3276600	1.6	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260811	5.94	6.07	5.89	6.03	2765400	6.03	up	up	correct
EVOL.US	Evolving Systems Inc	20260811	0.6	0.6	0.6	0.6	500	0.6
EWBC.US	East West Bancorp Inc	20260811	131.94	133.43	131.14	133.04	558500	133.04	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20260811	44.74	45.75	43.73	44.31	1088177	44.31	down	down	correct
EXC.US	Exelon Corporation	20260811	44.35	45.04	44.34	44.87	5780000	44.87	up	up	correct
EXEL.US	Exelixis Inc	20260811	52.87	53.49	51.14	51.33	2038700	51.33	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260811	2.375	2.48	2.02	2.31	2118900	2.31	down	down	correct
EXLS.US	ExlService Holdings Inc	20260811	34.89	35.4	34.74	34.9	1378200	34.9	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20260811	178.7	179.2	176.79	177.21	848400	177.21	down	up	incorrect
EXPE.US	Expedia Group Inc	20260811	310.91	325.82	310.91	321.07	1416443	320.6078	up	down	incorrect
EXPO.US	Exponent Inc	20260811	67.02	69.11	66.01	68.35	366900	68.35	up	down	incorrect
EXTR.US	Extreme Networks Inc	20260811	23.77	24.29	23.51	23.9	1227995	23.9	up	up	correct
EYE.US	National Vision Holdings Inc	20260811	22.36	22.43	21.57	22.06	3237000	22.06	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260811	34.51	34.51	34.5053	34.5053	260	34.3762	down	down	correct
EYES.US	Second Sight Medical Products Inc	20260811	30.05	30.15	30.05	30.0875	1058	30.0875	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260811	13.11	13.11	12.37	13.05	2058500	13.05	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260811	1.1	1.2	1.1	1.16	105100	1.16	up	up	correct
EZPW.US	EZCORP Inc	20260811	27.05	27.29	26.64	26.97	1938200	26.97	down	down	correct
FA.US	First Advantage Corporation Common Stock	20260811	21.14	21.515	20.06	21.17	9086744	21.17	up	up	correct
FAMI.US	Farmmi Inc	20260811	0.16	0.2	0.15	0.17	32974000	0.17	up	up	correct
FANG.US	Diamondback Energy Inc	20260811	197.73	203.35	196.04	201.71	1251000	200.6052	up	up	correct
FAST.US	Fastenal Company	20260811	52.15	52.92	52.11	52.38	9698200	52.38	up	up	correct
FATE.US	Fate Therapeutics Inc	20260811	2.79	2.82	2.69	2.74	1283220	2.74	down	down	correct
FB.US	Meta Platforms Inc.	20260811	49.67	49.67	45	45.12	1533	45.12	down	down	correct
FBIO.US	Fortress Biotech Inc	20260811	2.74	2.74	2.6	2.61	617200	2.61	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260811	19.05	19.615	19.05	19.615	2240	19.615	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260811	70.55	72	70.29	71.38	57100	71.04	up	up	correct
FBNC.US	First Bancorp	20260811	64.8	65.67	64.4001	65.21	176339	65.21	up	up	correct
FBRT.US	PE	20260811	19.51	19.515	19.4	19.42	17690	19.42	down	down	correct
FBRX.US	Forte Biosciences Inc	20260811	76.84	76.89	76.81	76.87	1052519	76.87	up	up	correct
FCAP.US	First Capital Inc	20260811	63.77	64.94	63.74	64.94	10000	64.94	up	up	correct
FCBC.US	First Community Bankshares Inc	20260811	47.8	48.85	47.27	48.56	74600	48.56	up	up	correct
FCCO.US	First Community Corporation	20260811	33.99	34.2	33.63	33.74	24200	33.74	down	down	correct
FCEL.US	FuelCell Energy Inc	20260811	20.78	21.62	19.08	19.2	6509500	19.2	down	down	correct
FCFS.US	FirstCash Inc	20260811	209.23	211.1	207.55	208.37	349200	207.9549	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260811	2230.48	2257.78	2218.48	2253.1299	53000	2250.9395	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260811	19.88	20	19.87	19.97	8600	19.6324	up	up	correct
FCREX.US	FCREX	20260811	11.82	11.82	11.82	11.82	0	11.82
FCRIX.US	FCRIX	20260811	11.87	11.87	11.87	11.87	0	11.87
FCRUX.US	FCRUX	20260811	11.79	11.79	11.79	11.79	0	11.79
FCUV.US	Focus Universal Inc. Common Stock	20260811	6.16	6.46	5.76	6	103798	6	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260811	53.8	55.14	53.8	54.3	11800	53.8769	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260811	11.31	11.54	10.8014	11.47	453665	11.47	up	up	correct
FDUS.US	Fidus Investment Corporation	20260811	19.84	20.03	19.66	19.82	433200	19.82	down	down	correct
FECAX.US	FECAX	20260811	22.01	22.01	22.01	22.01	0	21.854
FEIM.US	Frequency Electronics Inc	20260811	73.78	76.85	72.26	75.9	273800	75.9	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260811	108.3	109.5	106.9	107.81	240300	107.81	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260811	2.39	2.48	2.31	2.35	240400	2.35	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260811	12.16	13.25	11.61	12.78	720034	12.78	up	up	correct
FFBC.US	First Financial Bancorp	20260811	33.67	34.09	33.58	34	490600	33.7291	up	up	correct
FFBW.US	FFBW Inc	20260811	16.35	16.35	16.35	16.35	3000	16.35
FFIN.US	First Financial Bankshares Inc	20260811	34.45	34.96	34.45	34.8	571200	34.8	up	up	correct
FFIV.US	F5 Networks Inc	20260811	410	419.99	406.83	414	534200	414	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260811	8.42	8.59	8.42	8.43	8400	8.43	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260811	20.016	20.035	19.75	19.75	5300	19.3271	down	down	correct
FHB.US	First Hawaiian Inc	20260811	27.3	27.65	27.28	27.47	1681600	27.2118	up	up	correct
FHN.US	PF	20260811	17.39	17.5	17.39	17.5	4463	17.5	up	down	incorrect
FHTX.US	Foghorn Therapeutics Inc	20260811	6.21	6.825	6.21	6.59	383570	6.59	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20260811	37.63	38.13	37.41	38.02	930600	38.02	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20260811	13.7	13.925	13.6201	13.76	27717	13.76	up	down	incorrect
FISI.US	Financial Institutions Inc	20260811	41.38	41.75	41.15	41.64	119100	41.64	up	down	incorrect
FISV.US	Fiserv Inc	20260811	52.11	53.02	51.55	52.72	8152500	52.72	up	up	correct
FITB.US	Fifth Third Bancorp	20260811	57.04	57.74	56.95	57.6	3508800	57.6	up	up	correct
FITBI.US	Fifth Third Bancorp	20260811	25.62	25.62	25.5	25.5131	16462	25.5131	down	down	correct
FITBO.US	Fifth Third Bancorp	20260811	17.95	17.95	17.8802	17.91	13876	17.91	down	down	correct
FITBP.US	Fifth Third Bancorp	20260811	22.5	22.9799	22.5	22.6399	9186	22.6399	up	up	correct
FIVE.US	Five Below Inc	20260811	233.86	237.3	230.64	234.24	780300	234.24	up	up	correct
FIVN.US	Five9 Inc	20260811	33.975	34.5	32.59	32.63	2158200	32.63	down	down	correct
FIZZ.US	National Beverage Corp	20260811	30.99	31.23	30.62	30.83	268300	30.83	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20260811	2.32	2.44	2.31	2.41	11734	2.41	up	down	incorrect
FLEX.US	Flex Ltd	20260811	121.73	125.44	120.32	122.41	2887700	122.41	up	down	incorrect
FLGT.US	Fulgent Genetics Inc	20260811	19.03	19.28	18.98	19	155900	19	down	down	correct
FLL.US	Full House Resorts Inc	20260811	2.49	2.58	2.36	2.37	37700	2.37	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260811	13.28	13.52	12.935	13.11	4171300	13.11	down	down	correct
FLNT.US	Fluent Inc	20260811	4.38	4.49	4	4.12	78000	4.12	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260811	0.524	0.524	0.524	0.524	112400	0.524
FLWS.US	1	20260811	3.98	4.08	3.98	4.04	140000	4.04	up	down	incorrect
FLXN.US	Flexion Therapeutics Inc	20260811	24.95	24.95	24.86	24.885	6951	24.7108	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20260811	75.86	75.86	74.325	75.25	49505	75.25	down	up	incorrect
FLYW.US	Flywire Corporation	20260811	17.27	17.745	17.17	17.47	1558488	17.47	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20260811	34.46	35.12	34.46	35.06	75503	35.06	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20260811	51.28	51.7	50.935	51.64	71300	51.3816	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20260811	15.76	16.08	15.75	16.06	356400	16.06	up	up	correct
FNKO.US	Funko Inc	20260811	6.44	6.45	5.92	5.93	1734700	5.93	down	down	correct
FNLC.US	The First Bancorp Inc	20260811	34.88	35.5	34.86	35.42	26900	35.42	up	up	correct
FNWB.US	First Northwest Bancorp	20260811	11.11	11.43	11.11	11.16	9619	11.16	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20260811	44.48	44.99	44.48	44.75	9700	44.75	up	up	correct
FORM.US	FormFactor Inc	20260811	116.5	121.89	114.67	121.07	1233500	121.07	up	up	correct
FORR.US	Forrester Research Inc	20260811	11.58	11.93	11.21	11.83	131900	11.83	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260811	104.27	104.27	104.27	104.27	484	104.27
FOSL.US	Fossil Group Inc	20260811	5.35	5.4396	5.13	5.24	840812	5.24	down	down	correct
FOX.US	Fox Corporation	20260811	56.22	56.401	55	55.34	736732	55.0668	down	down	correct
FOXA.US	Fox Corporation	20260811	63.5	63.76	61.875	62.14	4871300	61.8667	down	down	correct
FOXF.US	Fox Factory Holding Corp	20260811	21.13	21.8	21.09	21.54	832500	21.54	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260811	61.86	63.71	61.86	63.12	30400	63.12	up	down	incorrect
FRBA.US	First Bank	20260811	18.61	18.85	18.4	18.76	89200	18.76	up	up	correct
FRHC.US	Freedom Holding Corp	20260811	152.49	153.44	150.44	151	69900	151	down	up	incorrect
FRME.US	First Merchants Corporation	20260811	42.5	42.96	42.37	42.77	349300	42.77	up	up	correct
FROG.US	JFrog Ltd	20260811	87.86	88.85	85.84	86.1	2120200	86.1	down	down	correct
FROPX.US	FROPX	20260811	14.18	14.18	14.18	14.18	0	14.0311
FRPH.US	FRP Holdings Inc	20260811	21.73	22.19	21.61	22.12	81700	22.12	up	down	incorrect
FRPT.US	Freshpet Inc	20260811	67.41	73.17	67.41	71.75	1800100	71.75	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260811	11.75	12.075	11.75	11.97	6453400	11.97	up	up	correct
FRST.US	Primis Financial Corp	20260811	16.21	16.36	16.2	16.33	182300	16.33	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260811	1.35	1.41	1.35	1.41	30200	1.41	up	up	correct
FSBC.US	Five Star Bancorp	20260811	46.06	47.065	45.86	46.92	172114	46.92	up	up	correct
FSBW.US	FS Bancorp Inc	20260811	42.79	43.41	42.73	43.4	18316	43.4	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20260811	17.105	17.16	17.09	17.1197	3076	17.1197	up	up	correct
FSLR.US	First Solar Inc	20260811	249.44	249.7604	238.5099	240.91	1578468	240.91	down	down	correct
FSTR.US	L.B. Foster Company	20260811	40.79	40.79	36.94	37.94	232400	37.94	down	down	correct
FSV.US	FirstService Corporation	20260811	142.41	144.54	141.09	143.34	124200	143.34	up	up	correct
FTCI.US	FTC Solar Inc	20260811	2.84	2.91	2.62	2.68	129200	2.68	down	down	correct
FTDR.US	Frontdoor Inc	20260811	84.14	85.605	83.33	83.575	650017	83.575	down	down	correct
FTEK.US	Fuel Tech Inc	20260811	1.425	1.45	1.385	1.4	28620	1.4	down	down	correct
FTFT.US	Future FinTech Group Inc	20260811	0.2025	0.2125	0.195	0.21	47900	0.84	up	down	incorrect
FTHM.US	Fathom Holdings Inc	20260811	0.7497	0.753	0.6965	0.708	90658	0.708	down	up	incorrect
FTNT.US	Fortinet Inc	20260811	163.24	163.92	160.74	161.89	4156400	161.89	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260811	8.6	8.6	8.58	8.595	21331	8.5707	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260811	3.77	3.775	3.655	3.69	804119	3.69	down	down	correct
FULT.US	Fulton Financial Corporation	20260811	24.01	24.27	24.01	24.27	1306400	24.27	up	up	correct
FULTP.US	Fulton Financial Corporation	20260811	17.475	17.62	17.445	17.6	12279	17.6	up	up	correct
FUNC.US	First United Corporation	20260811	44.76	45.49	44.76	45.39	9700	45.39	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260811	10.49	10.69	10.49	10.66	49200	10.66	up	up	correct
FUSB.US	First US Bancshares Inc	20260811	16.6	16.61	16.45	16.45	2600	16.45	down	down	correct
FUTU.US	Futu Holdings Limited	20260811	107.17	107.23	105.118	105.16	940300	105.16	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20260811	18.52	18.66	18.49	18.6	35300	18.6	up	up	correct
FWONA.US	Formula One Group	20260811	93.61	94.34	92.14	93.44	104000	93.44	down	down	correct
FWONK.US	Formula One Group	20260811	102.73	102.73	102.73	102.73	3991700	102.73
FWRD.US	Forward Air Corporation	20260811	18.79	19.5	18.46	18.6	422100	18.6	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260811	12.03	12.16	11.53	11.78	1055571	11.78	down	down	correct
FXNC.US	First National Corporation	20260811	31.32	32.04	31.18	32.04	29700	31.8647	up	up	correct
GABC.US	German American Bancorp Inc	20260811	49.9	50.525	49.9	50.33	111232	50.33	up	up	correct
GAIA.US	Gaia Inc	20260811	1.6	1.6	1.2	1.24	993100	1.24	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260811	16.29	16.65	16.28	16.46	155330	16.3794	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260811	24.287	24.287	24.18	24.18	900	24.18	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20260811	3.13	3.15	3.02	3.13	296100	3.13
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260811	0.252	0.252	0.252	0.252	1000	0.252
GAME.US	Engine Media Holdings Inc. Common Stock	20260811	0.3825	0.43	0.3698	0.3913	394730	3.1304	up	up	correct
GANX.US	Gain Therapeutics Inc	20260811	1.78	2.14	1.78	2.06	1673835	2.06	up	up	correct
GASS.US	StealthGas Inc	20260811	8.81	8.95	8.6201	8.65	80008	8.65	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260811	48.86	49.16	48.7	49.11	904300	49.11	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260811	13.12	13.25	13.06	13.18	988900	13.18	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260811	28.5	28.64	27.84	27.84	900	27.84	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260811	15.28	15.28	15.28	15.28	0	15.28
GCBC.US	Greene County Bancorp Inc	20260811	34.21	34.85	34.17	34.83	26900	34.7204	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260811	14.07	14.866	13.925	13.98	972600	13.8583	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260811	21.66	21.66	21.66	21.66	0	21.66
GDEV.US	Nexters Inc. Ordinary Shares	20260811	12.44	13.19	11.54	12	8063	12	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260811	0.0035	0.0035	0.0015	0.0015	6634	0.0015	down	down	correct
GDRX.US	GoodRx Holdings Inc	20260811	3.67	3.89	3.665	3.8	1917700	3.8	up	up	correct
GDS.US	GDS Holdings Limited	20260811	31.17	33.32	30.99	32.63	1813900	32.63	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260811	7.6	7.9761	7.56	7.77	1281738	7.77	up	up	correct
GECC.US	Great Elm Capital Corporation	20260811	5.64	5.75	5.55	5.63	42106	5.63	down	down	correct
GEG.US	Great Elm Group Inc	20260811	2.15	2.16	2.15	2.15	2000	2.15
GENC.US	Gencor Industries Inc	20260811	16.14	17.4	16.14	17.3	92783	17.3	up	down	incorrect
GENE.US	Genetic Technologies Limited	20260811	2014	2019.233	2014	2017.25	175	2017.25	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260811	5.69	5.69	5.27	5.35	327507	5.35	down	down	correct
GERN.US	Geron Corporation	20260811	1.5	1.65	1.47	1.63	12716800	1.63	up	up	correct
GEVO.US	Gevo Inc	20260811	1.58	1.67	1.58	1.63	2605800	1.63	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260811	0.359	0.36	0.345	0.357	744000	0.357	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260811	0.02	0.02	0.02	0.02	1723	0.02
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260811	51	51.82	50.44	50.82	2817900	50.82	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260811	46.9	47.75	43.87	44.53	1263400	44.4784	down	down	correct
GH.US	Guardant Health Inc	20260811	166.44	168.9	163.5	165.09	1302562	165.09	down	up	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20260811	29.6	30.96	29.04	29.08	673371	29.08	down	down	correct
GIGM.US	GigaMedia Limited	20260811	1.43	1.49	1.43	1.49	1300	1.49	up	up	correct
GIII.US	G	20260811	35.01	35.05	34.08	34.11	444500	34.11	down	down	correct
GILD.US	Gilead Sciences Inc	20260811	132.68	136.85	132.01	135.77	5493700	135.77	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260811	10.98	11.23	10.94	11.21	534000	11.21	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20260811	0.73	0.73	0.69	0.702	71000	0.702	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20260811	23.65	23.65	23.65	23.65	0	23.65
GLAD.US	Gladstone Capital Corporation	20260811	19.54	19.76	19.44	19.73	133425	19.578	up	down	incorrect
GLBE.US	Global	20260811	41.08	41.415	39.92	40.86	2747900	40.86	down	down	correct
GLBS.US	Globus Maritime Limited	20260811	3.43	3.7	3.19	3.68	401200	3.68	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260811	8.12	8.23	8.11	8.205	7414	8.205	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260811	0.57	0.575	0.55	0.557	3688	4.456	down	down	correct
GLNG.US	Golar LNG Limited	20260811	50.92	51.26	50.26	50.84	936800	50.5956	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260811	42.815	43.15	42.46	42.64	2043278	42.64	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260811	15.45	15.65	15.21	15.42	174500	15.42	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260811	23.09	23.09	23.09	23.09	0	23.09
GLSI.US	Greenwich LifeSciences Inc	20260811	15.87	16.14	14.8	15.55	107306	15.55	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260811	15.97	16.075	15.54	15.76	704412	15.76	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260811	0.08	0.08	0.08	0.08	1000	0.08
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260811	0.029	0.029	0.029	0.029	0	0.029
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260811	22.44	22.44	22.44	22.44	0	22.44
GNLN.US	Greenlane Holdings Inc	20260811	1.95	1.96	1.905	1.96	4600	1.96	up	down	incorrect
GNPX.US	Genprex Inc	20260811	4.06	4.74	4.06	4.47	158200	4.47	up	down	incorrect
GNSS.US	Genasys Inc	20260811	1.67	1.695	1.63	1.67	78911	1.67
GNTX.US	Gentex Corporation	20260811	23.86	24.15	23.85	23.93	1886200	23.93	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260811	9.77	9.97	9.68	9.83	2651311	9.83	up	up	correct
GOGL.US	Golden Ocean Group Limited	20260811	25.77	25.77	24.08	24.12	17600	24.12	down	down	correct
GOGO.US	Gogo Inc	20260811	3.2	3.21	2.86	2.89	2049200	2.89	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260811	12.825	12.935	12.77	12.78	328891	12.6815	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20260811	23.5	23.89	23.195	23.89	6300	23.7503	up	up	correct
GOOG.US	Alphabet Inc	20260811	354	355	342.57	343	18390200	343	down	down	correct
GOOGL.US	Alphabet Inc	20260811	355.89	356.81	343.39	343.8	29081800	343.8	down	down	correct
GOSS.US	Gossamer Bio Inc	20260811	0.18	0.186	0.174	0.182	10608500	0.182	up	up	correct
GOVX.US	GeoVax Labs Inc	20260811	0.7754	0.85	0.754	0.77	297004	0.77	down	down	correct
GP.US	GreenPower Motor Company Inc	20260811	1.48	1.62	1.48	1.52	374300	1.52	up	up	correct
GPRE.US	Green Plains Inc	20260811	15.31	15.85	15.31	15.56	1442285	15.56	up	up	correct
GPRO.US	GoPro Inc	20260811	0.65	0.655	0.6	0.62	12968100	0.62	down	down	correct
GRBK.US	Green Brick Partners Inc	20260811	70.57	71.96	70.57	71.61	169900	71.61	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20260811	500	500	485	485.2	1500	485.2	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260811	24.83	24.83	24.8	24.8	2247	24.8	down	down	correct
GRFS.US	Grifols S.A	20260811	8.02	8.06	7.98	7.99	214900	7.99	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260811	24.3	24.3	24.3	24.3	0	24.3
GRIN.US	Grindrod Shipping Holdings Ltd	20260811	33.71	33.74	33.54	33.612	4900	33.612	down	down	correct
GRMN.US	Garmin Ltd	20260811	312.15	312.15	308.72	309.65	425300	309.65	down	up	incorrect
GRNQ.US	Greenpro Capital Corp	20260811	9.2636	9.2636	9.2636	9.2636	984	9.2636
GROM.US	Grom Social Enterprises Inc. Common Stock	20260811	0.0002	0.0002	0.0002	0.0002	0	0.0002
GROW.US	U.S. Global Investors Inc	20260811	3.09	3.12	3.03	3.11	11200	3.1027	up	down	incorrect
GRPN.US	Groupon Inc	20260811	22.51	23	21.11	21.87	2307800	21.87	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20260811	68.03	71.35	68.03	69.99	34300	69.99	up	up	correct
GRWG.US	GrowGeneration Corp	20260811	1.46	1.515	1.43	1.49	646554	1.49	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260811	80.35	80.92	79.8	80.32	101192	80.32	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260811	64.48	66.21	63.395	65.31	197000	65.31	up	up	correct
GSIT.US	GSI Technology Inc	20260811	6.7	6.74	6.43	6.59	397700	6.59	down	down	correct
GSM.US	Ferroglobe PLC	20260811	4.63	4.7	4.56	4.57	1171600	4.57	down	down	correct
GSRDX.US	GSRDX	20260811	7.57	7.57	7.57	7.57	0	7.57
GSREX.US	GSREX	20260811	7.57	7.57	7.57	7.57	0	7.57
GSRHX.US	GSRHX	20260811	8.06	8.06	8.06	8.06	0	8.06
GSRJX.US	GSRJX	20260811	7.58	7.58	7.58	7.58	0	7.58
GSRQX.US	GSRQX	20260811	7.74	7.74	7.74	7.74	0	7.74
GT.US	The Goodyear Tire & Rubber Company	20260811	6.04	6.19	6.01	6.09	8941900	6.09	up	up	correct
GTBP.US	GT Biopharma Inc	20260811	0.331	0.335	0.31	0.313	225300	0.313	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260811	0.54	0.573	0.532	0.554	13890600	0.554	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260811	1.46	1.51	1.46	1.48	141200	1.48	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260811	40.41	42.28	40.04	42.11	4498700	42.11	up	up	correct
GTX.US	Garrett Motion Inc	20260811	29.65	29.813	29.05	29.12	2187600	29.0336	down	down	correct
GURE.US	Gulf Resources Inc	20260811	2.95	3.19	2.81	3.19	39548	3.19	up	up	correct
GWRS.US	Global Water Resources Inc	20260811	7.4	7.69	7.4	7.61	76400	7.5879	up	up	correct
GYRO.US	Gyrodyne LLC	20260811	5.32	5.36	5.31	5.36	3500	5.36	up	up	correct
HAFC.US	Hanmi Financial Corporation	20260811	31.78	32.175	31.78	31.97	172714	31.97	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260811	0.57	0.61	0.53	0.54	1302100	0.54	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
HALO.US	Halozyme Therapeutics Inc	20260811	103.62	104.78	101.81	102.62	2846000	102.62	down	down	correct
HAS.US	Hasbro Inc	20260811	94.5	97.89	94.27	97.04	2123500	96.3173	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260811	17.6	17.84	17.58	17.77	29193300	17.77	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260811	20.875	21.05	20.7	20.9	17100	20.5414	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260811	16.17	16.17	16.1	16.15	25116	16.15	down	down	correct
HBCP.US	Home Bancorp Inc	20260811	70.79	72.03	70.79	71.68	78929	71.68	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260811	6.4	6.5	6.05	6.13	32528	6.13	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260811	20.25	20.455	20.25	20.38	542509	20.38	up	up	correct
HBT.US	HBT Financial Inc	20260811	35.78	36.275	35.75	36.19	112600	36.19	up	up	correct
HCAT.US	Health Catalyst Inc	20260811	1.68	1.845	1.68	1.76	2047674	1.76	up	down	incorrect
HCKT.US	The Hackett Group Inc	20260811	11.15	11.47	11.07	11.46	380900	11.46	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260811	12.55	12.55	12.4	12.47	16917	12.47	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260811	21.64	21.85	20.92	20.96	720000	20.96	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260811	1.25	1.25	1.25	1.25	50900	1.25
HCWB.US	HCW Biologics Inc. Common Stock	20260811	3.3	3.43	3.13	3.17	25800	3.17	down	down	correct
HDSN.US	Hudson Technologies Inc	20260811	5.72	5.75	5.53	5.53	491800	5.53	down	down	correct
HELE.US	Helen of Troy Limited	20260811	29.04	29.99	28.74	29.28	256500	29.28	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260811	0.051	0.051	0.051	0.051	500	0.051
HEPS.US	D	20260811	2.78	2.96	2.78	2.91	454000	2.91	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260811	23.53	23.6353	23.5	23.5	85	23.5	down	down	correct
HFFG.US	HF Foods Group Inc	20260811	1.66	1.89	1.65	1.78	1806600	1.78	up	up	correct
HFWA.US	Heritage Financial Corporation	20260811	29.51	29.74	29.4201	29.53	390170	29.53	up	up	correct
HGBL.US	Heritage Global Inc	20260811	1.05	1.08	1.05	1.07	139200	1.07	up	up	correct
HIFS.US	Hingham Institution for Savings	20260811	299.15	313.3	299.15	311.5	32800	311.5	up	down	incorrect
HIHO.US	Highway Holdings Limited	20260811	1.09	1.25	1.06	1.15	287779	1.15	up	up	correct
HIMX.US	Himax Technologies Inc	20260811	14.92	15.26	14.72	14.98	1225600	14.98	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260811	2.32	2.375	2.3	2.34	369978	2.34	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260811	2.7	2.72	2.62	2.65	10862400	2.65	down	down	correct
HLIT.US	Harmonic Inc	20260811	11.8	11.88	11.38	11.45	1466900	11.45	down	up	incorrect
HLMN.US	Hillman Solutions Corp	20260811	9.12	9.23	8.985	9.01	1009800	9.01	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20260811	100.29	106.1	99.82	104.84	843500	104.84	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20260811	9.87	9.97	9.87	9.95	4500	9.801	up	up	correct
HNRG.US	Hallador Energy Company	20260811	15.01	15.931	15	15.64	1592000	15.64	up	up	correct
HNST.US	The Honest Company Inc	20260811	5.23	5.28	5.1	5.21	3641500	5.21	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260811	14.77	15.33	14.77	15.18	41400	15.18	up	up	correct
HON.US	Honeywell International Inc	20260811	242.32	244.81	229.7	230.12	5436300	229.4316	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260811	94.965	95.13	92.75	94.38	11712700	94.38	down	down	correct
HOPE.US	Hope Bancorp Inc	20260811	14.02	14.27	14.02	14.24	997600	14.24	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260811	0.4	0.4	0.37	0.384	146100	0.384	down	down	correct
HPK.US	HighPeak Energy Inc	20260811	8.22	9.129	8.16	8.26	1444600	8.26	up	up	correct
HQI.US	HireQuest Inc	20260811	14.7	19	14.7	17.19	89800	17.1254	up	up	correct
HQY.US	HealthEquity Inc	20260811	106.8	107.24	105.11	105.57	553300	105.57	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260811	38.9	39.56	38.615	39.52	557500	39.52	up	up	correct
HROW.US	Harrow Health Inc	20260811	39	42.999	37.7	39.42	1912685	39.42	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260811	0.3334	0.335	0.303	0.3238	9770246	0.3238	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260811	4.72	4.91	4.72	4.89	838700	4.8314	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260811	1.7	1.765	1.695	1.74	62000	1.74	up	up	correct
HSIC.US	Henry Schein Inc	20260811	88	90.08	88	89.18	927800	89.18	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260811	22.76	22.86	22.28	22.29	14371800	22.29	down	down	correct
HSTM.US	HealthStream Inc	20260811	29.4	29.85	28.29	28.36	201700	28.3257	down	down	correct
HTHT.US	Huazhu Group Limited	20260811	42.47	42.63	41.33	41.6	1468300	41.6	down	down	correct
HTLD.US	Heartland Express Inc	20260811	11.79	11.93	11.47	11.8	1259900	11.8	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260811	2.46	2.46	2.46	2.46	0	2.46
HUBG.US	Hub Group Inc	20260811	45.33	45.59	37.45	38	4538900	38	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260811	0.802	0.98	0.802	0.864	973114	0.864	up	up	correct
HUIZ.US	Huize Holding Limited	20260811	1.39	1.47	1.28	1.34	146000	1.34	down	down	correct
HUMA.US	Humacyte Inc	20260811	0.74	0.745	0.71	0.71	3594600	0.71	down	down	correct
HUMAW.US	Humacyte Inc	20260811	0.009	0.009	0.009	0.009	4583	0.009
HURC.US	Hurco Companies Inc	20260811	21.9	22.29	21.88	22.08	16500	22.08	up	up	correct
HURN.US	Huron Consulting Group Inc	20260811	150.22	155.6	148.06	152.75	159900	152.75	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260811	90.22	93.986	88.69	88.78	3453100	88.78	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260811	39.9	40.11	39.49	39.79	11700	39.79	down	down	correct
HWC.US	Hancock Whitney Corporation	20260811	77.49	78.41	77.46	78.22	662200	78.22	up	up	correct
HWCPZ.US	HWCPZ	20260811	22.185	22.185	22.1	22.155	2300	21.7567	down	down	correct
HWKN.US	Hawkins Inc	20260811	131.75	133.49	128.07	129.66	130300	129.4575	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260811	1.88	1.9	1.65	1.67	147600	1.67	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260811	27.39	27.58	26.512	27.53	1276800	27.53	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260811	17.19	17.78	17.19	17.37	609900	17.37	up	down	incorrect
IBCP.US	Independent Bank Corporation	20260811	37.85	38.23	37.85	38	134500	38	up	up	correct
IBEX.US	IBEX Limited	20260811	37.07	37.67	36.63	36.69	99800	36.69	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260811	91.12	91.65	89.52	89.78	3472600	89.6993	down	down	correct
IBOC.US	International Bancshares Corporation	20260811	72.94	73.1	71.96	72.04	274100	71.3236	down	down	correct
IBRX.US	ImmunityBio Inc	20260811	7.54	7.66	7.48	7.6	5033000	7.6	up	up	correct
ICCC.US	ImmuCell Corporation	20260811	11.06	11.09	10.62	10.95	14500	10.95	down	down	correct
ICCM.US	Icecure Medical	20260811	3.35	3.51	3.25	3.51	83955	3.51	up	up	correct
ICFI.US	ICF International Inc	20260811	90.73	93.33	90.47	90.58	342967	90.58	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20260811	67.56	68.34	65.25	67.51	494700	67.51	down	up	incorrect
ICLR.US	ICON Public Limited Company	20260811	165.56	167.34	161.89	165.58	662300	165.58	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20260811	0.8465	0.87	0.8261	0.863	28526	0.863	up	down	incorrect
ICUI.US	ICU Medical Inc	20260811	182.42	185.3	181.62	182.08	250300	182.08	down	down	correct
IDCC.US	InterDigital Inc	20260811	349.27	350.89	336.65	338.07	208200	338.07	down	down	correct
IDN.US	Intellicheck Inc	20260811	3.78	3.83	3.704	3.77	230588	3.77	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20260811	594.59	598.89	586.01	586.64	425676	586.64	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20260811	36.48	37.3525	36.025	36.84	488601	36.84	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20260811	7.45	7.59	7.43	7.58	1042800	7.0692	up	up	correct
IESC.US	IES Holdings Inc	20260811	755.42	781.28	746.3902	780	292462	390	up	up	correct
IFBD.US	Infobird Co. Ltd	20260811	1.0546	1.0546	1.0546	1.0546	233	1.0546
IFMK.US	iFresh Inc	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260811	1.99	2.02	1.92	2	491390	2	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260811	26.27	26.78	26.2	26.55	141900	26.4741	up	up	correct
IHRT.US	iHeartMedia Inc	20260811	3.85	4.06	2.66	2.935	2295851	2.935	down	down	correct
III.US	Information Services Group Inc	20260811	5.18	5.2	5.05	5.16	209500	5.16	down	down	correct
IIIV.US	i3 Verticals Inc	20260811	16.71	17.14	16.63	16.95	769747	16.95	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260811	2.48	2.515	2.41	2.45	580700	2.45	down	down	correct
ILMN.US	Illumina Inc	20260811	191.68	193.12	187.63	192.84	868000	192.84	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260811	8.85	8.96	8.5928	8.85	224067	8.85
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260811	10.04	10.04	10.04	10.04	31	10.04
IMCC.US	IM Cannabis Corp	20260811	0.0043	0.0044	0.004	0.0044	290700	0.132	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20260811	33.77	34.62	33.62	34.18	283531	34.18	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260811	85.54	88.205	85.2001	86.71	120556	86.71	up	up	correct
IMMP.US	Immutep Limited	20260811	0.3808	0.3983	0.3803	0.3933	59426	0.3933	up	up	correct
IMMR.US	Immersion Corporation	20260811	7.75	7.75	7.47	7.48	366800	7.48	down	down	correct
IMNM.US	Immunome Inc	20260811	25.81	26.47	25.42	26.25	886900	26.25	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260811	57.52	60.06	54.715	59.28	227559	59.28	up	up	correct
IMRN.US	Immuron Limited	20260811	1.11	1.135	1.092	1.1	14700	1.1	down	down	correct
IMRX.US	Immuneering Corporation	20260811	4.55	4.865	4.55	4.8	1065400	4.8	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260811	0.47	0.49	0.47	0.47	331500	0.47
IMTX.US	Immatics N.V	20260811	9.76	9.86	9.52	9.75	264400	9.75	down	up	incorrect
IMUX.US	Immunic Inc	20260811	14.1	14.1	14.1	14.1	169600	14.1
IMVT.US	Immunovant Inc	20260811	39.66	40.93	38.985	40.93	1138900	40.93	up	up	correct
IMXI.US	International Money Express Inc	20260811	12.12	12.12	11.57	11.63	410321	11.63	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260811	1	1.05	0.9802	1.05	57920	1.05	up	up	correct
INBK.US	First Internet Bancorp	20260811	29.34	29.98	29.28	29.28	26700	29.28	down	down	correct
INBKZ.US	INBKZ	20260811	25.434	25.47	25.434	25.435	2500	24.9297	up	up	correct
INBX.US	Inhibrx Inc	20260811	93.41	94.41	90.9698	92.38	260026	92.38	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260811	0.1876	0.192	0.1876	0.192	1200	0.96	up	up	correct
INCY.US	Incyte Corporation	20260811	121.13	122.28	120.06	121.07	1079900	121.07	down	down	correct
INDB.US	Independent Bank Corp	20260811	83.89	84.97	83.89	84.8	199300	84.8	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260811	3.78	3.935	3.715	3.81	4027800	3.81	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20260811	1.19	1.19	1.19	1.19	41200	1.19
INGN.US	Inogen Inc	20260811	6.278	6.278	5.86	5.9	334500	5.9	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20260811	10.95	11.559	10.95	11.23	5900	11.23	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260811	1.43	1.47	1.4	1.46	56585	1.46	up	up	correct
INMB.US	INmune Bio Inc	20260811	2.06	2.12	2.01	2.08	436625	2.08	up	up	correct
INMD.US	InMode Ltd	20260811	15.21	15.34	15.12	15.14	355400	15.14	down	down	correct
INN.US	PF	20260811	17.4	17.46	17.32	17.44	3386	17.0741	up	up	correct
INNV.US	InnovAge Holding Corp	20260811	10.91	10.915	10.2	10.23	205861	10.23	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260811	0.78	0.81	0.76	0.77	4419400	0.77	down	down	correct
INOD.US	Innodata Inc	20260811	62.02	63.87	61.37	62.71	1122500	62.71	up	up	correct
INOV.US	Inovalon Holdings Inc	20260811	37.95	37.95	37.84	37.89	1699	37.89	down	down	correct
INSE.US	Inspired Entertainment Inc	20260811	6.12	6.305	5.95	6.23	190500	6.23	up	up	correct
INSG.US	Inseego Corp	20260811	5.29	5.44	5.16	5.17	360200	5.17	down	down	correct
INSM.US	Insmed Incorporated	20260811	134.55	135.3	131.67	132.57	2728700	132.57	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260811	38.19	39.955	38.19	39.91	574000	39.91	up	down	incorrect
INTC.US	Intel Corporation	20260811	96.78	98.35	95.35	97.71	164063600	97.71	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260811	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260811	32	34.18	31.14	33.41	85100	33.41	up	down	incorrect
INTU.US	Intuit Inc	20260811	332.27	338.09	330.18	336.44	2889500	336.44	up	down	incorrect
INTZ.US	Intrusion Inc	20260811	0.72	0.8199	0.72	0.8182	305851	0.8182	up	down	incorrect
INVA.US	Innoviva Inc	20260811	20.68	20.86	20.54	20.75	596000	20.75	up	up	correct
INVE.US	Identiv Inc	20260811	2.55	2.64	2.55	2.58	141500	2.58	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260811	0.4	0.405	0.395	0.398	2254600	0.398	down	up	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20260811	56.79	57.1598	55.37	55.42	2407128	55.42	down	down	correct
IOSP.US	Innospec Inc	20260811	93.22	94.56	92.55	93.97	205600	93.97	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260811	6.48	6.53	6.18	6.49	10381000	6.49	up	down	incorrect
IPAR.US	Inter Parfums Inc	20260811	119.29	120.91	115	120.04	218700	120.04	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20260811	0.4	0.4	0.3931	0.3998	32878	0.3998	down	up	incorrect
IPGP.US	IPG Photonics Corporation	20260811	86.93	87.31	85.33	85.8	338100	85.8	down	down	correct
IPHA.US	Innate Pharma S.A	20260811	2.32	2.34	2.15	2.15	446100	2.15	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20260811	2	2.07	1.925	2.06	522836	2.06	up	down	incorrect
IPW.US	iPower Inc.	20260811	3.64	3.95	3.35	3.81	221000	3.81	up	down	incorrect
IPWR.US	Ideal Power Inc	20260811	4.36	4.439	4.17	4.2	153100	4.2	down	up	incorrect
IQ.US	iQIYI Inc	20260811	1.33	1.38	1.33	1.35	2434213	1.35	up	up	correct
IRDM.US	Iridium Communications Inc	20260811	48.97	49.57	48.62	49.38	1100900	49.38	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260811	40.2	40.956	39.35	39.75	42117200	39.75	down	down	correct
IRIX.US	IRIDEX Corporation	20260811	0.87	0.9299	0.87	0.8898	74086	0.8898	up	up	correct
IRMD.US	IRadimed Corporation	20260811	90.76	92.7	88.75	88.94	184276	88.7359	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260811	123.74	125.95	120.15	121.87	627300	121.87	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260811	4.08	4.315	4.06	4.3	1929785	4.3	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260811	2.25	2.33	2.24	2.28	48900	2.28	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260811	392.22	402.14	392.22	401.23	4123900	401.23	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260811	19.86	20.11	19.28	20	171400	20	up	down	incorrect
ISTR.US	Investar Holding Corporation	20260811	29.94	30.315	29.92	30.28	91196	30.28	up	up	correct
ITIC.US	Investors Title Company	20260811	285.75	289.06	282.84	283.36	51800	282.9173	down	down	correct
ITRI.US	Itron Inc	20260811	102.63	104.66	102.17	103.33	463900	103.33	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20260811	51.72	53.0239	51.72	52.66	109101	52.66	up	up	correct
IVA.US	Inventiva S.A	20260811	4.82	4.84	4.72	4.72	382924	4.72	down	down	correct
IZEA.US	IZEA Worldwide Inc	20260811	3.58	3.61	3.5	3.57	133800	3.57	down	down	correct
JACK.US	Jack in the Box Inc	20260811	17.75	18.63	17.66	17.86	867000	17.86	up	up	correct
JAGX.US	Jaguar Health Inc	20260811	0.823	0.841	0.77	0.783	120300	0.783	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260811	25.47	25.78	25.14	25.44	221300	25.1916	down	down	correct
JAN.US	JanOne Inc	20260811	29.42	29.75	28.95	29.57	8755500	29.5226	up	down	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20260811	16.41	16.835	16.21	16.52	577900	16.52	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20260811	257.16	257.16	246.48	247.98	1288300	247.98	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260811	264	268.03	261.28	265.38	961800	265.38	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20260811	5.67	5.89	5.65	5.81	17470000	5.81	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260811	82.57	84.18	82.18	83.69	195800	82.7735	up	up	correct
JD.US	JD.com Inc	20260811	32.265	32.265	31.71	31.92	12825900	31.92	down	down	correct
JFIN.US	Jiayin Group Inc	20260811	2.46	2.5328	2.3323	2.38	30213	2.38	down	down	correct
JFU.US	9F Inc	20260811	2.27	2.27	2.05	2.05	1270	2.05	down	down	correct
JG.US	Aurora Mobile Limited	20260811	4.77	5	4.77	5	1233	5	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260811	89.87	90.4	88.5	90.16	280600	90.16	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260811	154.34	156.01	153.16	153.63	838300	153.63	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260811	47.98	48.52	46.22	47.1	34200	47.1	down	down	correct
JPM.US	PM	20260811	16.74	16.74	16.56	16.58	155390	16.58	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260811	5.2	5.6	5.1	5.33	263400	5.2797	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260811	4.2	4.255	3.885	4.195	680700	4.195	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260811	17.68	17.85	17.61	17.62	12500	17.62	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20260811	0.818	0.97	0.8	0.893	1433700	0.893	up	down	incorrect
JSPRW.US	Jasper Therapeutics Inc	20260811	0.0106	0.0144	0.0067	0.0144	138302	0.0144	up	up	correct
JVA.US	Coffee Holding Co. Inc	20260811	3.47	3.5149	3.47	3.48	9214	3.48	up	down	incorrect
JWEL.US	Jowell Global Ltd	20260811	3.24	4.09	2.92	3.91	1253800	3.91	up	down	incorrect
JYNT.US	The Joint Corp	20260811	8.63	8.86	8.39	8.59	118400	8.59	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260811	1.51	1.52	1.47	1.47	130500	1.47	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260811	0.755	0.845	0.75	0.8449	81120	0.8449	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20260811	189.03	194.61	188.07	193.39	229000	193.39	up	down	incorrect
KARO.US	Karooooo Ltd	20260811	62.72	63.225	62	62.6	71567	62.6	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260811	0.0311	0.0348	0.0311	0.0312	5855	0.0312	up	down	incorrect
KBNT.US	Kubient Inc	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260811	11.83	11.875	11.7	11.75	540990	11.75	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260811	29.2	29.37	28.66	29.18	12579500	29.18	down	down	correct
KE.US	Kimball Electronics Inc	20260811	25.5	26.1921	25.16	25.23	125341	25.23	down	down	correct
KELYA.US	Kelly Services Inc	20260811	15.46	15.77	15.3	15.42	294900	15.3499	down	up	incorrect
KELYB.US	Kelly Services Inc	20260811	22.8	22.8	22.8	22.8	0	22.7223
KEQU.US	Kewaunee Scientific Corporation	20260811	37.31	37.31	36.2	36.2	2700	36.2	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260811	5.45	5.57	5.45	5.535	11978	5.4903	up	up	correct
KFRC.US	Kforce Inc	20260811	58.72	58.72	57.72	57.95	157700	57.95	down	down	correct
KHC.US	The Kraft Heinz Company	20260811	24.76	24.88	24.455	24.65	13410100	24.65	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260811	23.3	24.56	23.065	24.24	231400	24.24	up	up	correct
KINS.US	Kingstone Companies Inc	20260811	19.06	19.48	19	19.07	89463	19.07	up	up	correct
KLAC.US	KLA Corporation	20260811	198.665	203.15	195	200.47	8098393	200.2437	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260811	0.0001	0.0001	0.0001	0.0001	400	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260811	88.66	91.93	88.16	91.02	615700	91.02	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260811	1.61	1.665	1.58	1.63	431813	1.63	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260811	1.55	1.61	1.41	1.55	5134200	1.55
KMDA.US	Kamada Ltd	20260811	7.1	7.18	7.09	7.09	53100	6.9462	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20260811	0.63	0.65	0.61	0.63	86800	0.63
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260811	76.67	78.25	75.725	77.8	350867	77.8	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260811	366.37	377.995	366.37	374.6	210800	374.3547	up	up	correct
KOD.US	Kodiak Sciences Inc	20260811	43.47	43.8	41.21	42.11	515917	42.11	down	down	correct
KOPN.US	Kopin Corporation	20260811	4.77	5.51	4.66	5.2	14123600	5.2	up	up	correct
KOSS.US	Koss Corporation	20260811	3.75	3.78	3.7	3.74	11100	3.74	down	up	incorrect
KPLT.US	Katapult Holdings Inc	20260811	6.48	8.81	6.48	8	746100	8	up	down	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20260811	2.57	2.64	2.56	2.62	12468	2.62	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20260811	1.93	2.18	1.93	2.1	1962600	2.1	up	down	incorrect
KRBP.US	Kiromic BioPharma Inc	20260811	22.3675	22.3675	22.3675	22.3675	0	22.3675
KRKR.US	36Kr Holdings Inc	20260811	3.1	3.1812	2.87	3.1595	17034	3.1595	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20260811	3.43	3.52	3.42	3.45	189200	3.45	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20260811	16.78	17.64	16.59	17.58	445500	17.58	up	up	correct
KRNY.US	Kearny Financial Corp	20260811	9.49	9.63	9.49	9.53	523800	9.42	up	up	correct
KROS.US	Keros Therapeutics Inc	20260811	10.63	10.7295	10.55	10.64	137923	10.64	up	up	correct
KRT.US	Karat Packaging Inc	20260811	47.88	50.56	47.805	50.06	222300	49.5654	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260811	48.84	49.46	48.42	49.4	113293	49.4	up	down	incorrect
KRYS.US	Krystal Biotech Inc	20260811	333.3	336.28	324.32	327.05	147901	327.05	down	up	incorrect
KTCC.US	Key Tronic Corporation	20260811	4.36	4.36	3.75	3.8	19300	3.8	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260811	62.09	63.83	61.34	63.73	3033300	63.73	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260811	0.4746	0.49	0.4659	0.4771	73452	0.4771	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260811	0.006	0.006	0.006	0.006	400	0.006
KURA.US	Kura Oncology Inc	20260811	9.88	9.99	9.7	9.93	876705	9.93	up	up	correct
KVHI.US	KVH Industries Inc	20260811	7.59	7.81	7.33	7.75	231700	7.75	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260811	5.065	5.23	5	5.1	59200	5.1	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260811	108.79	110.37	106.3	109.62	2380100	109.62	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260811	13.99	14.37	13.67	13.88	95200	13.88	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260811	0.1725	0.18	0.1725	0.175	1492511	0.175	up	up	correct
LAKE.US	Lakeland Industries Inc	20260811	12.02	12.39	11.99	12.15	55100	12.15	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20260811	154.78	156.02	153.7	153.82	893600	153.82	down	down	correct
LAND.US	Gladstone Land Corporation	20260811	8.16	8.26	8.135	8.21	541300	8.1632	up	up	correct
LANDO.US	Gladstone Land Corporation	20260811	22	22.02	21.9	21.9	7100	21.7736	down	down	correct
LARAX.US	LARAX	20260811	8.17	8.17	8.17	8.17	0	8.17
LARK.US	Landmark Bancorp Inc	20260811	32.2	32.24	31.9	32.11	11100	31.9009	down	down	correct
LASR.US	nLIGHT Inc	20260811	51.54	51.84	48.95	49.21	2104600	49.21	down	up	incorrect
LAUR.US	Laureate Education Inc	20260811	37.3	37.68	36.355	36.68	1278739	36.68	down	up	incorrect
LAZR.US	Luminar Technologies Inc	20260811	44.5	44.5	43.42	44.42	136053	44.42	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20260811	35.7	37.32	35.65	37.11	170691	37.11	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260811	30.845	30.845	30.845	30.845	0	30.845
LBRDP.US	Liberty Broadband Corporation	20260811	21.7456	21.7456	21.6326	21.67	4552	21.67	down	down	correct
LBTYA.US	Liberty Global plc	20260811	10.15	10.35	10.15	10.19	2603326	10.19	up	up	correct
LBTYB.US	Liberty Global plc	20260811	13.65	13.65	12.7	12.7	4400	12.7	down	down	correct
LBTYK.US	Liberty Global plc	20260811	9.99	10.1	9.95	9.98	1131027	9.98	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260811	34.0901	34.12	33.972	33.972	18476	33.972	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20260811	6.6	6.73	6.505	6.7	4641000	6.7	up	down	incorrect
LCNB.US	LCNB Corp	20260811	19.6	19.96	19.4	19.78	34100	19.5549	up	up	correct
LCRDX.US	LCRDX	20260811	8.17	8.17	8.17	8.17	0	8.17
LCRUX.US	LCRUX	20260811	8.18	8.18	8.18	8.18	0	8.125
LCUT.US	Lifetime Brands Inc	20260811	9.39	9.98	8.93	9.63	265100	9.63	up	up	correct
LE.US	Lands' End Inc	20260811	12.96	13.19	12.755	13.08	162800	13.08	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260811	283.15	285.97	281.52	284.27	485400	284.27	up	up	correct
LEDS.US	SemiLEDs Corporation	20260811	2.22	2.23	2.11	2.12	13237	2.12	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260811	8.08	8.23	8.04	8.1	25069	8.1	up	up	correct
LEGH.US	Legacy Housing Corporation	20260811	28.51	29.4844	28.26	28.94	117855	28.94	up	up	correct
LEGN.US	Legend Biotech Corporation	20260811	21.775	22.35	20.707	21.83	4231800	21.83	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260811	92.45	92.45	92.45	92.45	0	92.45
LESL.US	Leslie's Inc	20260811	1.14	1.3595	1.1	1.33	948187	1.33	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260811	5.5	5.99	5.5	5.79	8800	5.79	up	up	correct
LFMD.US	LifeMD Inc	20260811	3.62	3.71	3.36	3.38	1070400	3.38	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260811	23.516	23.516	23.48	23.5	4200	23.5	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260811	11.79	11.93	11.36	11.5	6454300	11.5	down	down	correct
LFUS.US	Littelfuse Inc	20260811	456.2	470.12	453.36	453.87	220100	452.9948	down	up	incorrect
LFVN.US	LifeVantage Corporation	20260811	6.68	6.85	6.56	6.66	72400	6.6074	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20260811	0.754	0.796	0.737	0.785	727600	0.785	up	down	incorrect
LGIH.US	LGI Homes Inc	20260811	56.92	58.59	56.7	57.8	414145	57.8	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20260811	295.01	299.34	288.6	288.75	368500	288.75	down	down	correct
LGO.US	Largo Resources Ltd	20260811	0.8	0.81	0.75	0.77	277400	0.77	down	down	correct
LGVN.US	Longeveron Inc	20260811	0.74	0.788	0.6817	0.6921	91407	6.921	down	down	correct
LI.US	Li Auto Inc	20260811	12.48	12.705	12.4	12.68	3733300	12.68	up	up	correct
LIDR.US	Aeye Inc	20260811	1.31	1.35	1.275	1.33	659275	1.33	up	up	correct
LIDRW.US	AEye Inc	20260811	0.002	0.003	0.002	0.003	22700	0.003	up	up	correct
LIFE.US	aTyr Pharma Inc	20260811	32.43	33.8	31.21	33.45	988900	33.45	up	up	correct
LILA.US	Liberty Latin America Ltd	20260811	8.52	8.625	8.49	8.57	595200	8.57	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260811	8.51	8.54	8.395	8.47	1017000	8.47	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260811	30.7	31.72	29.69	30.38	1549900	30.38	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260811	33.26	33.84	32.56	32.84	422300	32.84	down	down	correct
LINK.US	Interlink Electronics Inc	20260811	5.2	5.2	5.01	5.1	4500	5.1	down	down	correct
LIQT.US	LiqTech International Inc	20260811	0.76	0.76	0.69	0.7	189100	0.7	down	down	correct
LITE.US	Lumentum Holdings Inc	20260811	815.67	823.7	787.01	820.59	5985700	820.59	up	up	correct
LIVE.US	Live Ventures Incorporated	20260811	9.83	10.35	9.8	10.35	3500	10.35	up	up	correct
LIVN.US	LivaNova PLC	20260811	76.55	79.14	75.685	78.58	673276	78.58	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260811	3.99	4.16	3.48	3.56	403400	3.56	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260811	61.07	62.13	61.03	61.86	105000	61.86	up	down	incorrect
LKQ.US	LKQ Corporation	20260811	24.57	25.13	24.47	24.7	2930927	24.4135	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260811	82.02	82.95	80.62	82.84	323100	82.5931	up	down	incorrect
LMB.US	Limbach Holdings Inc	20260811	46.3	47.1	46	46.4	385536	46.4	up	down	incorrect
LMNR.US	Limoneira Company	20260811	13.79	14.04	13.79	13.99	44000	13.99	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20260811	0.09	0.09	0.09	0.09	3000	0.09
LNSR.US	LENSAR Inc	20260811	5.95	6.11	5.9	6.03	44969	6.03	up	up	correct
LNT.US	Alliant Energy Corporation	20260811	68.06	68.77	67.54	68.58	2915600	68.58	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260811	100.91	101.07	100.585	100.68	3933987	100.68	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260811	4.17	4.2225	4.11	4.12	17006	4.12	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260811	42.37	42.9	42.09	42.78	152188	42.7474	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260811	15.29	15.47	14.74	14.83	310800	14.83	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260811	10	10.38	10	10.38	105400	10.38	up	up	correct
LOGI.US	Logitech International S.A	20260811	104.18	105.25	102.61	103.66	700500	103.66	down	down	correct
LOOP.US	Loop Industries Inc	20260811	0.66	0.668	0.64	0.656	57400	0.656	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260811	146.22	147.97	143.51	144.38	315600	144.38	down	down	correct
LOVE.US	The Lovesac Company	20260811	17.37	17.6939	17.16	17.6	97883	17.6	up	up	correct
LPCN.US	Lipocine Inc	20260811	2.1	2.1599	2.09	2.09	13317	2.09	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20260811	369.02	375.5025	369.02	371.19	538756	370.893	up	up	correct
LPSN.US	LivePerson Inc	20260811	2.55	2.72	2.5	2.72	356500	2.72	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20260811	12.63	13.14	12.4	13.09	2108700	13.09	up	down	incorrect
LQDA.US	Liquidia Corporation	20260811	90.83	93.61	87	88.05	1870900	88.05	down	up	incorrect
LQDT.US	Liquidity Services Inc	20260811	41.11	41.95	40.48	41.78	189900	41.78	up	down	incorrect
LRCX.US	Lam Research Corporation	20260811	315.03	316.86	309.35	311.41	7669400	311.41	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20260811	4.04	4.385	4.02	4.31	1655941	4.31	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260811	17.06	17.2	17.05	17.13	12800	17.13	up	down	incorrect
LSCC.US	Lattice Semiconductor Corporation	20260811	129.55	130.16	125.12	126.12	2646600	126.12	down	up	incorrect
LSTR.US	Landstar System Inc	20260811	176.76	179.09	175.27	177.74	374600	177.3356	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20260811	12.48	12.48	12.48	12.48	0	12.48
LTBR.US	Lightbridge Corporation	20260811	8.99	9.17	8.82	9.06	511000	9.06	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260811	11.46	11.46	11.46	11.46	0	11.46
LTCH.US	Latch Inc	20260811	0.151	0.17	0.151	0.17	8500	0.17	up	up	correct
LTIFX.US	LTIFX	20260811	12.67	12.67	12.67	12.67	0	12.67
LTRN.US	Lantern Pharma Inc	20260811	2.81	2.87	2.74	2.78	50700	2.78	down	down	correct
LTRX.US	Lantronix Inc	20260811	5.8	5.97	5.7	5.91	709022	5.91	up	up	correct
LTRYW.US	Lottery Com	20260811	0.005	0.0075	0.005	0.0075	287987	0.0075	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260811	0.985	0.9876	0.9601	0.9613	753794	0.9613	down	down	correct
LULU.US	Lululemon Athletica Inc	20260811	125.5	126.48	123.6	125.61	2233000	125.61	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260811	1.26	1.27	1.26	1.27	56443	1.27	up	up	correct
LUNG.US	Pulmonx Corporation	20260811	2.26	2.43	2.202	2.26	743600	2.26
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260811	18.425	19.98	18.425	19.36	7274	19.36	up	down	incorrect
LVO.US	LiveOne Inc	20260811	4.38	4.86	4.355	4.56	84300	4.56	up	up	correct
LWAY.US	Lifeway Foods Inc	20260811	29.81	30.98	29.37	29.68	95400	29.68	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260811	7.88	8.22	7.39	7.56	3318100	7.56	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260811	1.47	1.49	1.43	1.47	1107900	1.47
LXEH.US	Lixiang Education Holding Co. Ltd	20260811	1.75	1.75	1.75	1.75	24400	1.75
LXRX.US	Lexicon Pharmaceuticals Inc	20260811	2.42	2.45	2.31	2.43	3031700	2.43	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260811	14.33	15.515	14.32	14.88	134518	14.88	up	up	correct
LYFT.US	Lyft Inc	20260811	17.17	17.755	17.15	17.54	11321500	17.54	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260811	0.25	0.25	0.25	0.25	109	0.25
LYTS.US	LSI Industries Inc	20260811	24.98	25.41	24.58	24.7	268987	24.6373	down	down	correct
LZ.US	LegalZoom.com Inc	20260811	5.6	5.77	5.44	5.44	2612336	5.44	down	down	correct
MANH.US	Manhattan Associates Inc	20260811	193.87	199.22	192.49	195.2	470200	195.2	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260811	2.36	2.36	2.36	2.36	0	2.36
MAQCU.US	Maquia Capital Acquisition Corporation	20260811	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260811	348.97	352.27	347.27	349.49	2390400	348.7812	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260811	10.1	10.15	9.6	9.68	37320500	9.68	down	down	correct
MARK.US	Remark Holdings Inc	20260811	0.0011	0.0011	0.0011	0.0011	1310	0.0011
MARPS.US	Marine Petroleum Trust	20260811	4.88	4.88	4.85	4.85	500	4.7485	down	down	correct
MASS.US	908 Devices Inc	20260811	9.07	10.34	8.79	10.01	1620100	10.01	up	down	incorrect
MAT.US	Mattel Inc	20260811	14.68	15.21	14.66	15.03	2739500	15.03	up	up	correct
MATW.US	Matthews International Corporation	20260811	23.31	23.64	22.81	23.5	980300	23.5	up	down	incorrect
MAYS.US	J.W. Mays Inc	20260811	40.73	40.73	40.73	40.73	254	40.73
MBIN.US	Merchants Bancorp	20260811	54.01	55	53.69	54.445	246900	54.445	up	up	correct
MBINN.US	Merchants Bancorp	20260811	20.11	20.14	20	20.01	4900	20.01	down	down	correct
MBIO.US	Mustang Bio Inc	20260811	0.58	0.62	0.58	0.608	21400	0.608	up	up	correct
MBOT.US	Microbot Medical Inc	20260811	1.89	1.95	1.67	1.68	1918103	1.68	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260811	0.43	0.46	0.41	0.445	994700	0.445	up	down	incorrect
MBUU.US	Malibu Boats Inc	20260811	29.04	29.94	28.96	29.68	233671	29.68	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260811	60.59	61.205	60.59	60.85	62783	60.85	up	down	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260811	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260811	35.54	36.04	35.39	35.89	73200	35.89	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260811	24.2	25.02	24.05	24.68	318900	24.68	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260811	82.28	83.44	80.67	81.02	7005500	80.5355	down	down	correct
MCHX.US	Marchex Inc	20260811	1.73	1.8	1.7	1.74	7200	1.74	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260811	4.94	4.94	4.615	4.64	84600	4.64	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260811	121.7	124.71	121.7	122.28	143400	121.9754	up	up	correct
MDB.US	MongoDB Inc	20260811	425.9	439.36	418.124	439.16	1767000	439.16	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260811	516.97	535.57	512.79	535.27	415200	535.27	up	up	correct
MDIA.US	MediaCo Holding Inc	20260811	0.95	1.0299	0.9475	0.9511	5954	0.9511	up	up	correct
MDLZ.US	Mondelez International Inc	20260811	61.06	61.84	60.85	61.78	7700600	61.78	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260811	11.6	12.66	11.5	12.17	37	12.17	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260811	4.55	5	4.55	4.9	22887	4.9	up	down	incorrect
MDWD.US	MediWound Ltd	20260811	13.89	14.1	13.8	13.93	38993	13.93	up	down	incorrect
MDXG.US	MiMedx Group Inc	20260811	4.29	4.36	4.27	4.32	1228700	4.32	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260811	0.4623	0.48	0.4348	0.4411	462726	0.4411	down	down	correct
MEDP.US	Medpace Holdings Inc	20260811	604.32	608.185	598.22	605.5	159900	605.5	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20260811	1.63	1.6385	1.3172	1.39	816329	1.39	down	down	correct
MELI.US	MercadoLibre Inc	20260811	1850	1946	1830.27	1940	803972	1940	up	down	incorrect
MEOH.US	Methanex Corporation	20260811	54.72	55.74	54.16	54.27	804100	54.27	down	down	correct
MERC.US	Mercer International Inc	20260811	0.53	0.55	0.5	0.5	477400	0.5	down	down	correct
MESO.US	Mesoblast Limited	20260811	16.89	17.04	16.82	16.92	143700	16.92	up	up	correct
METC.US	Ramaco Resources Inc	20260811	10.11	10.37	9.96	10.21	890400	10.21	up	up	correct
MFIN.US	Medallion Financial Corp	20260811	10.91	11.16	10.825	11.03	95948	10.8955	up	up	correct
MGEE.US	MGE Energy Inc	20260811	80.47	81.24	80.05	81.04	135351	80.5098	up	up	correct
MGNI.US	Magnite Inc	20260811	24	24.71	23.92	24.3	2577146	24.3	up	down	incorrect
MGNX.US	MacroGenics Inc	20260811	4.09	4.14	3.9	3.92	479236	3.92	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20260811	17.6	18.39	17.55	18.37	196500	18.2485	up	up	correct
MGRC.US	McGrath RentCorp	20260811	120.99	123	120.14	120.88	125600	120.88	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260811	13.18	13.23	12.81	13.05	288627	13.05	down	down	correct
MGYR.US	Magyar Bancorp Inc	20260811	19.05	19.08	19.03	19.08	1235	19.08	up	up	correct
MIDD.US	The Middleby Corporation	20260811	124.09	126.64	119.23	119.99	1331000	119.99	down	down	correct
MIND.US	MIND Technology Inc	20260811	4.99	5.07	4.8	4.84	81900	4.84	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260811	98.58	101.02	97.51	98.23	579000	98.23	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260811	1.27	1.29	1.25	1.27	1383800	1.27
MITK.US	Mitek Systems Inc	20260811	18.5	18.94	18.1	18.52	769500	18.52	up	up	correct
MKSI.US	MKS Instruments Inc	20260811	299.03	300.72	290.76	294.38	698600	294.1065	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260811	19.35	19.97	18.7	18.9	11500	18.4634	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260811	162.55	162.67	162.5	162.53	980200	161.7502	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260811	98.12	111.39	93.03	111.23	410300	111.0921	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260811	5.43	5.55	5.43	5.55	994112	5.55	up	up	correct
MLKN.US	MillerKnoll Inc	20260811	24.08	24.42	23.77	23.8	432300	23.61	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260811	2.51	2.51	2.36	2.36	10000	2.36	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260811	89.94	92	89.76	91.11	1216100	91.11	up	up	correct
MMYT.US	MakeMyTrip Limited	20260811	60.91	62.5	60.91	61.41	485800	61.41	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260811	1.02	1.025	0.99	1.01	61243	1.01	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260811	86.52	88.24	83.9	87.47	1782300	87.47	up	up	correct
MNKD.US	MannKind Corporation	20260811	3.91	3.98	3.82	3.84	4497500	3.84	down	down	correct
MNOV.US	MediciNova Inc	20260811	1.43	1.44	1.32	1.32	17700	1.32	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260811	116.97	117.36	113.25	114.46	210800	114.46	down	down	correct
MNRO.US	Monro Inc	20260811	11.74	12.11	11.61	11.66	840800	11.4061	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260811	24.12	24.58	24.12	24.49	38816	24.49	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260811	25.37	25.37	25.37	25.37	0	25.37
MNST.US	Monster Beverage Corporation	20260811	46.37	46.615	45.155	45.53	9579033	45.53	down	down	correct
MNTK.US	Montauk Renewables Inc	20260811	1.76	1.84	1.7	1.81	149060	1.81	up	up	correct
MNTS.US	Momentus Inc	20260811	4.52	4.888	4.51	4.81	904900	4.81	up	down	incorrect
MNTSW.US	Momentus Inc	20260811	0.0018	0.0018	0.0005	0.0007	1596950	0.0007	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20260811	4.13	4.13	4.13	4.13	0	4.13
MOMO.US	Momo Inc	20260811	5.84	5.935	5.805	5.83	463000	5.83	down	down	correct
MORN.US	Morningstar Inc	20260811	200.11	202.19	194.16	195.38	344000	195.38	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260811	11.5	12.325	11	11	261400	11	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260811	12.42	12.83	12.355	12.45	137931	12.45	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260811	37.44	37.95	36.89	37.81	102984	37.81	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260811	1413.78	1431.63	1383.63	1402.11	413700	1402.11	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260811	15.63	15.74	15.43	15.57	973227	15.57	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260811	2.2	2.2	2.17	2.19	14719	2.19	down	down	correct
MRAM.US	Everspin Technologies Inc	20260811	16.34	16.54	15.809	16.44	561300	16.44	up	up	correct
MRBK.US	Meridian Corporation	20260811	19.4	20	19.36	19.81	77637	19.81	up	up	correct
MRCY.US	Mercury Systems Inc	20260811	108.48	109.97	106.8	109.15	344100	109.15	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260811	0.369	0.37	0.29	0.306	163833100	0.306	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260811	1.13	1.15	1.09	1.12	55600	1.12	down	up	incorrect
MRLN.US	Marlin Business Services Corp	20260811	4.58	4.67	4.4	4.41	854700	4.41	down	up	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20260811	1.025	1.06	1	1.05	27700	1.05	up	down	incorrect
MRNA.US	Moderna Inc	20260811	60.21	61.4	58.6	60.57	6556300	60.57	up	down	incorrect
MRTN.US	Marten Transport Ltd	20260811	14.73	14.79	14.41	14.51	648000	14.51	down	up	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20260811	6.09	6.18	5.725	5.81	2424100	5.81	down	down	correct
MRVL.US	Marvell Technology Inc	20260811	212	212.66	206.43	212.31	15429200	212.31	up	down	incorrect
MS.US	PO	20260811	16.47	16.48	16.35	16.4	61169	16.4	down	up	incorrect
MSBI.US	Midland States Bancorp Inc	20260811	33.34	33.66	33.214	33.35	225500	33.0227	up	down	incorrect
MSEX.US	Middlesex Water Company	20260811	58	58.65	57.7	58.28	161700	57.9228	up	down	incorrect
MSFT.US	Microsoft Corporation	20260811	504.33	505.33	499.55	503.81	23049800	502.8634	down	down	correct
MSGM.US	Motorsport Games Inc	20260811	4.34	4.5	4.3	4.44	19000	4.44	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260811	97.4	99.26	95.14	96.09	12159900	96.09	down	down	correct
MTC.US	Mmtec Inc	20260811	2.96	3.115	2.96	3.06	8700	3.06	up	up	correct
MTCH.US	Match Group Inc	20260811	36.61	37.3	36.45	36.8	2987300	36.8	up	up	correct
MTEX.US	Mannatech Incorporated	20260811	4.9	4.9	4.9	4.9	116	4.9
MTLS.US	Materialise NV	20260811	6.84	6.89	6.77	6.87	47600	6.87	up	up	correct
MTRX.US	Matrix Service Company	20260811	11.65	11.91	11.65	11.74	148500	11.74	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260811	303.46	308.385	298.2	299.93	753759	299.93	down	down	correct
MU.US	Micron Technology Inc	20260811	871.8	879	844.62	868.52	29438300	868.52	down	down	correct
MVBF.US	MVB Financial Corp	20260811	29.99	30.418	29.8	30.24	46700	30.0702	up	down	incorrect
MVIS.US	MicroVision Inc	20260811	3.73	3.86	3.53	3.64	676600	3.64	down	up	incorrect
MVST.US	Microvast Holdings Inc	20260811	0.8521	1.02	0.8228	0.8643	11411450	0.8643	up	down	incorrect
MXCT.US	MaxCyte Inc.	20260811	1.22	1.26	1.2	1.24	745900	1.24	up	down	incorrect
MYFW.US	First Western Financial Inc	20260811	30.49	31.62	30.49	31.24	60100	31.24	up	up	correct
MYGN.US	Myriad Genetics Inc	20260811	3.23	3.27	3.15	3.22	1485400	3.22	down	down	correct
MYPS.US	Playstudios Inc	20260811	0.6623	0.7099	0.6028	0.63	601448	0.63	down	down	correct
MYRG.US	MYR Group Inc	20260811	335.31	341.3	327.86	329.94	220300	329.94	down	down	correct
MYSZ.US	My Size Inc	20260811	0.46	0.46	0.381	0.381	52763	3.048	down	down	correct
NAII.US	Natural Alternatives International Inc	20260811	2.09	2.37	2.05	2.18	1347968	2.18	up	down	incorrect
NATH.US	Nathan's Famous Inc	20260811	98.25	98.25	97.16	97.45	16180	97.45	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20260811	16.38	16.52	15.8	15.99	201800	15.99	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260811	0.888	0.926	0.865	0.891	328100	0.891	up	up	correct
NAVI.US	Navient Corporation	20260811	8.54	8.73	8.52	8.54	981000	8.54
NBIX.US	Neurocrine Biosciences Inc	20260811	165.46	165.46	161.78	161.94	808100	161.94	down	down	correct
NBN.US	Northeast Bank	20260811	134.4	135.95	132.89	134.64	107900	134.64	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260811	11.55	11.55	11.55	11.55	0	11.55
NBSTU.US	Newbury Street Acquisition Corporation	20260811	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260811	52.47	53.09	52.47	52.9	238600	52.4885	up	up	correct
NBTX.US	Nanobiotix S.A	20260811	39.27	40.19	37.765	38.72	112079	38.72	down	down	correct
NCMI.US	National CineMedia Inc	20260811	3.95	3.95	3.68	3.79	737300	3.79	down	down	correct
NCNA.US	NuCana plc	20260811	1.42	1.594	1.41	1.44	34400	1.44	up	up	correct
NCNO.US	nCino Inc	20260811	18.97	19.53	18.86	19.16	1689565	19.16	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260811	49.81	51.6	49.81	51.6	5450	51.6	up	up	correct
NCTY.US	The9 Limited	20260811	4.5	4.6	3.95	4.17	189800	4.17	down	down	correct
NDAQ.US	Nasdaq Inc	20260811	95.43	96	94.93	95.02	2094100	95.02	down	down	correct
NDLS.US	Noodles & Company	20260811	15.97	16.73	15.5201	15.58	52473	15.58	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260811	4.44	4.44	4.44	4.44	8300	4.44
NDSN.US	Nordson Corporation	20260811	309.12	312.95	309.12	311.36	303800	311.36	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260811	26.48	26.9636	26.32	26.79	39037	26.79	up	up	correct
NEGG.US	Newegg Commerce Inc	20260811	18.43	19.71	18.22	18.97	82500	18.97	up	up	correct
NEO.US	NeoGenomics Inc	20260811	16.76	16.8	16.37	16.53	3723100	16.53	down	down	correct
NEOG.US	Neogen Corporation	20260811	11.47	11.7	11.35	11.49	2286400	11.49	up	up	correct
NEON.US	Neonode Inc	20260811	1.01	1.02	0.93	0.98	96400	0.98	down	down	correct
NEPH.US	Nephros Inc	20260811	4.46	4.52	4	4.27	20400	4.27	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260811	4.62	4.67	4.29	4.32	82231	4.32	down	down	correct
NESR.US	National Energy Services Reunited Corp	20260811	35.76	36.77	35	36.01	3195200	36.01	up	up	correct
NEWT.US	Newtek Business Services Corp	20260811	12.9	13.05	12.67	12.73	217503	12.73	down	down	correct
NEXI.US	NexImmune Inc	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260811	6.93	7.04	6.695	6.75	3314565	6.75	down	down	correct
NFE.US	New Fortress Energy Inc	20260811	0.348	0.35	0.32	0.329	1886600	0.329	down	down	correct
NFLX.US	Netflix Inc	20260811	76.2	76.9	74.48	74.79	27840500	74.79	down	down	correct
NHTC.US	Natural Health Trends Corp	20260811	1.74	1.8	1.7	1.74	21100	1.74
NICE.US	NICE Ltd	20260811	101.07	103.09	100.75	101.52	665600	101.52	up	up	correct
NICHX.US	NICHX	20260811	25.82	25.82	25.82	25.82	0	25.6264
NIU.US	Niu Technologies	20260811	2.04	2.08	2	2	178825	2	down	up	incorrect
NKSH.US	National Bankshares Inc	20260811	40.46	42.24	40.3	42.24	49700	42.24	up	up	correct
NKTR.US	Nektar Therapeutics	20260811	75.59	75.67	74.02	75.5	325900	75.5	down	down	correct
NKTX.US	Nkarta Inc	20260811	2.34	2.39	2.245	2.33	593900	2.33	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260811	7.68	7.8	7.62	7.73	455600	7.73	up	up	correct
NMIH.US	NMI Holdings Inc	20260811	44.22	44.9	44.22	44.4	441100	44.4	up	up	correct
NMRD.US	Nemaura Medical Inc	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260811	14.37	14.78	14.235	14.77	1565770	14.7121	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260811	1.66	1.705	1.56	1.6	41999	1.6	down	down	correct
NNBR.US	NN Inc	20260811	3.7	3.86	3.64	3.65	3723300	3.65	down	down	correct
NNDM.US	Nano Dimension Ltd	20260811	1.65	1.68	1.635	1.66	1515452	1.66	up	up	correct
NNOX.US	Nano	20260811	1.08	1.11	1.04	1.11	645406	1.11	up	up	correct
NODK.US	NI Holdings Inc	20260811	15.47	15.7416	15.28	15.45	17808	15.45	down	down	correct
NOVT.US	Novanta Inc	20260811	165.74	169.55	165.08	167.71	259000	167.71	up	down	incorrect
NPCE.US	NeuroPace Inc	20260811	14.92	15.375	14.55	15.05	248100	15.05	up	down	incorrect
NRC.US	National Research Corporation	20260811	21.07	21.99	21.07	21.38	121376	21.38	up	down	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20260811	9.7	10.06	9.52	9.78	808100	9.78	up	down	incorrect
NRIM.US	Northrim BanCorp Inc	20260811	26.41	26.84	26.41	26.76	101009	26.76	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20260811	26.03	26.36	25.4602	25.96	700356	25.96	down	up	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260811	12.44	12.44	12.44	12.44	0	12.44
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260811	12.65	12.65	12.65	12.65	0	12.65
NRXP.US	NRx Pharmaceuticals Inc	20260811	3.39	3.64	3.35	3.4	1166960	3.4	up	down	incorrect
NSIT.US	Insight Enterprises Inc	20260811	153.39	155.99	150.76	150.95	393700	150.95	down	down	correct
NSPR.US	InspireMD Inc	20260811	0.8	0.86	0.8	0.85	70700	0.85	up	up	correct
NSSC.US	Napco Security Technologies Inc	20260811	40.21	40.88	39.38	39.61	240100	39.61	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260811	14.89	15.09	14.62	14.88	8200	14.88	down	down	correct
NTAP.US	NetApp Inc	20260811	198.8	201	194.21	198.47	2065400	198.47	down	down	correct
NTCT.US	NetScout Systems Inc	20260811	38.48	39	37.99	38.6	874913	38.6	up	up	correct
NTES.US	NetEase Inc	20260811	129.06	129.8	127.8	127.89	683600	127.89	down	down	correct
NTGR.US	NETGEAR Inc	20260811	23.36	23.94	23.23	23.85	299157	23.85	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260811	8.74	8.74	8.02	8.02	9500	8.02	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260811	11.96	12.14	11.69	12.02	2569300	12.02	up	up	correct
NTNX.US	Nutanix Inc	20260811	63.77	65.03	63.28	64.32	2122979	64.32	up	up	correct
NTRA.US	Natera Inc	20260811	317.78	319.98	311.73	312.72	953404	312.72	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20260811	3.14	3.2561	3.14	3.18	8032	3.18	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260811	0.35	0.35	0.35	0.35	0	0.35
NTRS.US	Northern Trust Corporation	20260811	188.05	189.65	187.27	187.78	1343000	187.78	down	down	correct
NTRSO.US	Northern Trust Corporation	20260811	18.45	18.47	18.329	18.45	23300	18.45
NTWK.US	NetSol Technologies Inc	20260811	4.3	4.3	4.15	4.2	17400	4.2	down	down	correct
NUWE.US	Nuwellis Inc	20260811	1.43	1.55	1.42	1.48	553400	1.48	up	down	incorrect
NVAX.US	Novavax Inc	20260811	7.92	8.03	7.78	7.95	2607400	7.95	up	down	incorrect
NVCR.US	NovoCure Limited	20260811	17.34	17.826	17.29	17.66	923700	17.66	up	down	incorrect
NVDA.US	NVIDIA Corporation	20260811	222.17	222.2	216.2	217.5	101273102	217.5	down	down	correct
NVEC.US	NVE Corporation	20260811	118.54	122.71	114.67	116.87	181300	116.87	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20260811	397.54	398.5	389.65	395.95	287600	395.95	down	down	correct
NVNO.US	enVVeno Medical Corp	20260811	10.548	11.281	10.15	11.125	19100	11.125	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260811	0.0035	0.0035	0.0035	0.0035	0	0.0035
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260811	13.62	13.705	12.95	13.6	9616900	13.6	down	down	correct
NVVE.US	Nuvve Holding Corp	20260811	1.12	1.16	1.08	1.1	9874	1.1	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260811	15.5	15.675	15.5	15.63	607123	15.63	up	up	correct
NWE.US	NorthWestern Corporation	20260811	71.4	71.8004	70.37	70.65	388931	69.9908	down	down	correct
NWFL.US	Norwood Financial Corp	20260811	33.73	34.3	33.39	34.24	40400	34.24	up	up	correct
NWL.US	Newell Brands Inc	20260811	5.87	6.21	5.86	6.15	10395000	6.0768	up	up	correct
NWPX.US	Northwest Pipe Company	20260811	115.04	117.05	111.21	111.76	138900	111.76	down	down	correct
NWS.US	News Corporation	20260811	32.45	32.9	32.28	32.67	1090566	32.67	up	up	correct
NWSA.US	News Corporation	20260811	28.34	28.7198	28.255	28.63	3560133	28.63	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260811	236.11	241.04	233.405	236.38	2805054	236.38	up	up	correct
NXST.US	Nexstar Media Group Inc	20260811	190.01	191.03	179.79	184.56	428700	182.7403	down	down	correct
NXTC.US	NextCure Inc	20260811	6.52	6.92	6.46	6.73	181400	6.73	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260811	0.0002	0.0002	0.0002	0.0002	1921	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260811	1.59	1.62	1.555	1.59	91300	1.59
OBT.US	Orange County Bancorp Inc. Common Stock	20260811	38.38	39.1	38.03	38.77	57500	38.77	up	up	correct
OCC.US	Optical Cable Corporation	20260811	15.6	16.29	15.6	15.95	147300	15.95	up	up	correct
OCCI.US	OFS Credit Company Inc	20260811	2.46	2.46	2.46	2.46	0	2.4134
OCFC.US	OceanFirst Financial Corp	20260811	19.03	19.31	19	19.08	792309	19.08	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260811	1.72	1.74	1.665	1.71	55900	1.71	down	down	correct
OCGN.US	Ocugen Inc	20260811	1.32	1.37	1.3	1.37	2471400	1.37	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260811	12.74	12.86	12.65	12.81	494400	12.81	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260811	9.29	9.77	9.16	9.76	2180200	9.76	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260811	211.33	214.4	207.65	209.44	2022600	209.1152	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20260811	19.38	20.74	18.77	19.75	145391	19.75	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260811	21.5	21.5	21.5	21.5	0	21.4
OFIX.US	Orthofix Medical Inc	20260811	10.5	10.68	10.23	10.32	368647	10.32	down	down	correct
OFLX.US	Omega Flex Inc	20260811	30.62	30.75	29.93	29.93	22100	29.93	down	down	correct
OFS.US	OFS Capital Corporation	20260811	3.6	3.68	3.56	3.63	72296	3.63	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260811	23.66	23.66	23.66	23.66	0	23.66
OGI.US	OrganiGram Holdings Inc	20260811	1.2	1.24	1.12	1.23	23868075	1.23	up	up	correct
OKTA.US	Okta Inc	20260811	150.54	151.72	147	150.33	2205800	150.33	down	down	correct
OLB.US	The OLB Group Inc	20260811	0.3299	0.3299	0.2929	0.3075	72900	0.3075	down	down	correct
OLED.US	Universal Display Corporation	20260811	91.21	94.38	90.42	94.04	760400	94.04	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260811	79.26	80.56	78.61	78.71	791036	78.71	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260811	10.98	11.2799	9.7	10.43	2671324	10.43	down	down	correct
OM.US	Outset Medical Inc	20260811	4.89	5.18	4.685	4.82	118300	4.82	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260811	108.19	109.37	107.22	108.4	62300	108.4	up	up	correct
OMCL.US	Omnicell Inc	20260811	37.6	37.75	36.74	36.86	464700	36.86	down	up	incorrect
OMER.US	Omeros Corporation	20260811	13.46	13.85	13.33	13.6	1888000	13.6	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260811	0.884	0.91	0.837	0.901	233200	0.901	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260811	0.1001	0.1001	0.1001	0.1001	0	0.1001
ON.US	ON Semiconductor Corporation	20260811	81.49	82.65	80.47	81.11	5634300	81.11	down	up	incorrect
ONB.US	Old National Bancorp	20260811	26.56	26.87	26.56	26.84	2614600	26.84	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260811	0.8	0.83	0.78	0.82	673000	0.82	up	up	correct
ONDS.US	Ondas Holdings Inc	20260811	9.41	9.75	9.2	9.74	74807400	9.74	up	up	correct
ONEW.US	OneWater Marine Inc	20260811	12.3	13.2	12.3	12.78	697621	12.78	up	down	incorrect
ONTX.US	Onconova Therapeutics Inc	20260811	19.7168	21.313	19.7168	21.313	9670	21.313	up	down	incorrect
OPBK.US	OP Bancorp	20260811	15.68	15.77	15.51	15.69	73675	15.69	up	up	correct
OPCH.US	Option Care Health Inc	20260811	24.43	24.64	24.03	24.08	1942500	24.08	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260811	3.51	3.6	3.39	3.58	32845200	3.58	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260811	8.96	9.2	8.68	9.2	161900	9.2	up	up	correct
OPI.US	Office Properties Income Trust	20260811	18.97	19.07	18.505	18.95	35049	18.95	down	down	correct
OPK.US	OPKO Health Inc	20260811	1.39	1.4087	1.37	1.39	1840782	1.39
OPRA.US	Opera Limited	20260811	19.86	20.1599	19.83	20.04	152043	20.04	up	up	correct
OPRT.US	Oportun Financial Corporation	20260811	7.7	7.82	7.555	7.6	410521	7.6	down	down	correct
OPRX.US	OptimizeRx Corporation	20260811	6.83	7.08	6.83	6.92	226700	6.92	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20260811	1.86	1.9	1.756	1.89	974300	1.89	up	down	incorrect
ORGS.US	Orgenesis Inc	20260811	0.35	0.35	0.35	0.35	100	0.35
ORIC.US	ORIC Pharmaceuticals Inc	20260811	13.64	14.1182	13.54	13.73	1020177	13.73	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260811	91.68	93.84	91.68	92.57	3662300	92.57	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260811	4.21	4.349	4.16	4.25	164148	4.25	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260811	42.55	42.95	42.51	42.79	93300	42.79	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260811	25.32	25.62	25.3	25.45	371400	25.45	up	up	correct
OSIS.US	OSI Systems Inc	20260811	235.09	236.92	231.5	233.2	170500	233.2	down	down	correct
OSPN.US	OneSpan Inc	20260811	16.43	16.56	16.04	16.3	353300	16.1748	down	down	correct
OSS.US	One Stop Systems Inc	20260811	12.84	13.05	12.65	12.72	537000	12.72	down	down	correct
OSUR.US	OraSure Technologies Inc	20260811	4.03	4.03	3.88	3.88	310600	3.88	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20260811	25.82	26.21	25.82	25.99	846500	25.9404	up	up	correct
OTEX.US	Open Text Corporation	20260811	24.52	24.66	23.89	23.98	2164700	23.98	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260811	1.15	1.158	1.09	1.13	6090400	1.13	down	down	correct
OTLY.US	Oatly Group AB	20260811	13.12	13.35	12.69	13.035	95800	13.035	down	down	correct
OTTR.US	Otter Tail Corporation	20260811	92.41	95.09	92.41	94.28	226600	93.6932	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260811	43.9	45.19	43.9	44.17	24000	44.17	up	down	incorrect
OVID.US	Ovid Therapeutics Inc	20260811	2.62	2.65	2.525	2.58	903202	2.58	down	down	correct
OVLY.US	Oak Valley Bancorp	20260811	33.39	33.76	32.62	33.36	18900	33.36	down	down	correct
OWSCX.US	OWSCX	20260811	19.09	19.09	19.09	19.09	0	19.09
OXBR.US	Oxbridge Re Holdings Limited	20260811	1.36	1.37	1.3	1.3	4855	1.3	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260811	0.1	0.1	0.071	0.071	748	0.071	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20260811	9.28	9.37	9.27	9.32	566800	9.126	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260811	24.2	24.937	24.2	24.359	3900	24.359	up	down	incorrect
OXLCM.US	Oxford Lane Capital Corp	20260811	25.01	25.225	25.01	25.12	15044	24.9484	up	down	incorrect
OXLCP.US	Oxford Lane Capital Corp	20260811	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260811	1.45	1.48	1.43	1.44	1684000	1.4055	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260811	24.02	24.02	24	24	774	24	down	down	correct
OZK.US	Bank OZK	20260811	51.6	52.1	51.47	51.87	785300	51.87	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20260811	16.13	16.1884	16.0881	16.105	21738	16.105	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260811	23.11	23.36	23.06	23.15	1622600	23.15	up	down	incorrect
PAAS.US	Pan American Silver Corp	20260811	51.6	52.35	51.43	51.79	3124700	51.6104	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260811	1.17	1.17	1.14	1.14	6116700	1.14	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260811	25.18	25.32	25	25.11	899397	25.11	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260811	34.42	35.1499	33.7412	34.08	105416	33.9731	down	down	correct
PALI.US	Palisade Bio Inc	20260811	2.05	2.15	2.05	2.14	1245700	2.14	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260811	6.81	6.97	6.61	6.91	952200	6.8249	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260811	384.2	387.2	375.93	383.8	6039700	383.8	down	down	correct
PASG.US	Passage Bio Inc	20260811	4.36	4.64	4.36	4.5	3700	4.5	up	up	correct
PATK.US	Patrick Industries Inc	20260811	86.55	88.57	85.38	87.42	332000	86.9274	up	up	correct
PAVM.US	PAVmed Inc	20260811	4.88	5.05	4.23	4.71	348200	4.71	down	down	correct
PAX.US	Patria Investments Limited	20260811	11.29	11.555	11.16	11.2	1408900	11.2	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20260811	7.1	7.11	7.08	7.09	5068880	7.09	down	up	incorrect
PAYS.US	PaySign Inc	20260811	12.65	12.72	12.36	12.63	562100	12.63	down	down	correct
PAYX.US	Paychex Inc	20260811	119.69	121.73	119.42	121.3	2353300	121.3	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20260811	17.21	17.41	17.08	17.08	7698	17.08	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260811	16.26	16.26	16.25	16.2501	1370	16.2501	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
PBYI.US	Puma Biotechnology Inc	20260811	8.77	8.91	8.48	8.77	314600	8.77
PCAR.US	PACCAR Inc	20260811	131	133.03	130.98	132.53	2603100	132.18	up	up	correct
PCB.US	PCB Bancorp	20260811	27.64	28.19	27.45	28.08	21569	28.08	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260811	24.49	24.78	24.26	24.38	802600	24.38	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260811	2.62	2.68	2.57	2.63	45600	2.63	up	up	correct
PCT.US	PureCycle Technologies Inc	20260811	7.37	7.71	7.04	7.65	4744400	7.65	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260811	11	11	11	11	0	11
PCTTW.US	PureCycle Technologies Inc	20260811	1.97	2.03	1.97	1.99	6570	1.99	up	up	correct
PCTY.US	Paylocity Holding Corporation	20260811	145.04	147.2199	144.055	145.05	978666	145.05	up	up	correct
PCVX.US	Vaxcyte Inc	20260811	58.72	59.645	57.83	59.22	796800	59.22	up	up	correct
PCYO.US	Pure Cycle Corporation	20260811	11.27	11.44	11.13	11.4	97900	11.4	up	up	correct
PDD.US	Pinduoduo Inc	20260811	91.52	91.62	90.1	90.5	4260500	90.5	down	down	correct
PDEX.US	Pro	20260811	66.585	67.76	66.04	66.72	97231	66.72	up	up	correct
PDFS.US	PDF Solutions Inc	20260811	50.18	51.1145	48.71	49.15	541754	49.15	down	down	correct
PDLB.US	PDL Community Bancorp	20260811	20.09	20.55	20.06	20.44	61973	20.44	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260811	0.678	0.678	0.231	0.257	28273600	0.257	down	down	correct
PDSKX.US	PDSKX	20260811	28.4	28.4	28.4	28.4	0	28.4
PDSRX.US	PDSRX	20260811	28.13	28.13	28.13	28.13	0	28.13
PDSYX.US	PDSYX	20260811	28.85	28.85	28.85	28.85	0	28.85
PEB.US	PH	20260811	18.4	18.56	18.32	18.32	6535	18.32	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260811	43.28	44.2	42.95	44.16	40257	44.16	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260811	40.75	41.11	40.71	40.94	207200	40.94	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260811	39.74	40.225	39.3	39.66	711300	39.5539	down	down	correct
PEGA.US	Pegasystems Inc	20260811	32.75	33.7	32.56	33.07	1408600	32.9851	up	up	correct
PENN.US	Penn National Gaming Inc	20260811	19.01	19.33	18.89	19.13	3171800	19.13	up	down	incorrect
PEP.US	PepsiCo Inc	20260811	137.01	138.51	136.9	138.41	5823900	138.41	up	up	correct
PERI.US	Perion Network Ltd	20260811	9.84	10.15	9.59	9.64	508100	9.64	down	up	incorrect
PESI.US	Perma	20260811	17.56	18.73	17.1	17.45	762600	17.45	down	down	correct
PETS.US	PetMed Express Inc	20260811	1.96	1.98	1.95	1.98	32700	1.98	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260811	0.69	0.7226	0.69	0.7226	1593	0.7226	up	up	correct
PETZ.US	TDH Holdings Inc	20260811	1.62	1.65	1.34	1.54	518000	1.54	down	down	correct
PFALX.US	PFALX	20260811	6.86	6.86	6.86	6.86	0	6.86
PFBC.US	Preferred Bank	20260811	105.94	107.06	104.23	106.76	99400	106.76	up	up	correct
PFFLX.US	PFFLX	20260811	6.85	6.85	6.85	6.85	0	6.85
PFG.US	Principal Financial Group Inc	20260811	112.66	113.74	111	113.03	1032600	113.03	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20260811	69.45	70.85	69.31	70.2	44700	69.5688	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260811	6.86	6.86	6.86	6.86	0	6.86
PFLT.US	PennantPark Floating Rate Capital Ltd	20260811	7.56	7.56	7.25	7.49	1330900	7.4077	down	up	incorrect
PFX.US	Phenixfin Corporation	20260811	46.495	46.57	46.01	46.01	947	46.01	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260811	23.9	23.9	23.9	23.9	0	23.9
PGC.US	Peapack	20260811	45.15	45.73	45.02	45.47	141300	45.4208	up	up	correct
PGEN.US	Precigen Inc	20260811	7.1	7.1	6.75	6.86	4876200	6.86	down	down	correct
PGNY.US	Progyny Inc	20260811	27.71	28.23	26.31	26.57	1298700	26.57	down	down	correct
PHAR.US	Pharming Group NV	20260811	11.46	12.34	11.31	12.23	89776	12.23	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260811	8.61	8.82	8.465	8.51	1787300	8.51	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260811	1.07	1.095	1.07	1.09	221200	1.09	up	up	correct
PHUN.US	Phunware Inc	20260811	2.04	2.17	2.01	2.11	116400	2.11	up	up	correct
PHVS.US	Pharvaris N.V	20260811	34.84	35.13	33.775	34.42	477250	34.42	down	down	correct
PI.US	Impinj Inc	20260811	179.45	182.15	173.91	174.14	675700	174.14	down	down	correct
PIIVX.US	PIIVX	20260811	52.08	52.08	52.08	52.08	0	52.08
PINC.US	Premier Inc	20260811	49.9498	49.9498	49.9498	49.9498	9	49.7393
PKBK.US	Parke Bancorp Inc	20260811	34.41	34.61	34.17	34.51	31084	34.51	up	up	correct
PKOH.US	Park	20260811	48.07	48.78	46.44	47.69	79300	47.69	down	down	correct
PLAB.US	Photronics Inc	20260811	33	33.08	32.35	32.99	690500	32.99	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260811	9.77	10.1873	9.77	10.03	890467	10.03	up	up	correct
PLBC.US	Plumas Bancorp	20260811	61.41	62.29	61.29	62.19	28754	62.19	up	up	correct
PLBY.US	PLBY Group Inc	20260811	1.51	1.6	1.341	1.36	4149834	1.36	down	down	correct
PLCE.US	The Children's Place Inc	20260811	2.62	2.7	2.48	2.53	213200	2.53	down	down	correct
PLMR.US	Palomar Holdings Inc	20260811	130.82	134.2	129.14	131.69	180100	131.2331	up	up	correct
PLPC.US	Preformed Line Products Company	20260811	471	489.93	471	480.77	76000	480.77	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260811	1.05	1.0699	1.03	1.03	220281	1.03	down	down	correct
PLSE.US	Pulse Biosciences Inc	20260811	41.69	45.25	41	44.4	760100	44.4	up	up	correct
PLTK.US	Playtika Holding Corp	20260811	2.76	2.786	2.5	2.67	3408400	2.67	down	down	correct
PLUG.US	Plug Power Inc	20260811	2.48	2.535	2.16	2.22	147088500	2.22	down	down	correct
PLUS.US	ePlus inc	20260811	90.78	91.47	88.03	88.82	252300	88.542	down	down	correct
PLXS.US	Plexus Corp	20260811	272.16	277.9	268.73	270.32	154400	270.32	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260811	0.546	0.58	0.54	0.55	66500	0.55	up	up	correct
PMFLX.US	PMFLX	20260811	10.05	10.05	10.05	10.05	0	10.05
PMT.US	PC	20260811	18.21	18.3	18.21	18.24	23737	17.8213	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260811	28.56	31.2499	28.425	30.5	211891	30.5	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260811	1.22	1.325	1.22	1.3	314869	1.3	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260811	1.16	1.18	1.15	1.16	109700	1.16
PNFP.US	Pinnacle Financial Partners Inc	20260811	104.67	106.36	104.45	105.7	777797	105.7	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260811	3.77	3.81	3.65	3.74	958800	3.7008	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260811	199.6	201.4	193.89	194.86	52000	194.86	down	up	incorrect
PNTG.US	The Pennant Group Inc	20260811	39.92	40.5471	37.96	38.17	226780	38.17	down	up	incorrect
PODD.US	Insulet Corporation	20260811	142.45	145.16	141	144.7	1249700	144.7	up	down	incorrect
POLA.US	Polar Power Inc	20260811	1.74	1.8	1.68	1.79	852784	1.79	up	down	incorrect
POOL.US	Pool Corporation	20260811	199.42	204.99	199.42	201.5	558900	200.1864	up	up	correct
POW.US	Powered Brands	20260811	27.15	27.71	27.15	27.56	18425	27.56	up	up	correct
POWI.US	Power Integrations Inc	20260811	63.38	65.14	62.67	63.27	513000	63.0059	down	down	correct
POWL.US	Powell Industries Inc	20260811	208.88	214.64	207.67	208.38	376200	208.2879	down	down	correct
POWW.US	AMMO Inc	20260811	2.59	2.66	2.31	2.32	1068400	2.32	down	down	correct
POWWP.US	AMMO Inc	20260811	24.51	24.51	24.319	24.319	3300	23.7653	down	down	correct
PPBT.US	Purple Biotech Ltd	20260811	1.43	1.691	1.41	1.55	83594	1.55	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260811	26.07	26.97	25.9	26.86	1423600	26.86	up	up	correct
PPIH.US	Perma	20260811	26	26.6	25.98	26.22	50100	26.22	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260811	2.94	2.98	2.86	2.95	41502	2.95	up	down	incorrect
PPTA.US	Midas Gold Corp.	20260811	24.89	25.45	24.77	25.43	1075700	25.43	up	down	incorrect
PRAA.US	PRA Group Inc	20260811	19.26	19.31	18.33	18.74	422500	18.74	down	up	incorrect
PRAX.US	Praxis Precision Medicines Inc	20260811	367.5	372	361.37	370.68	321000	370.68	up	down	incorrect
PRCH.US	Porch Group Inc	20260811	15.34	15.87	15.3	15.76	790864	15.76	up	down	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260811	21.5	22.93	21.19	22.89	1398200	22.89	up	down	incorrect
PRDO.US	Perdoceo Education Corporation	20260811	31.59	32.02	30.81	31.24	743900	31.0802	down	down	correct
PRFX.US	PainReform Ltd	20260811	1.062	1.11	1.03	1.1	97373	1.1	up	up	correct
PRGS.US	Progress Software Corporation	20260811	43.2	43.94	42.57	43.15	390800	43.15	down	down	correct
PRIM.US	Primoris Services Corporation	20260811	81.5	85.26	81.5	82.16	1244451	82.16	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260811	51.1	51.1	51.1	51.1	0	51.1
PRLD.US	Prelude Therapeutics Incorporated	20260811	4.95	5.85	4.83	5.32	698441	5.32	up	up	correct
PRLVX.US	PRLVX	20260811	50.4	50.4	50.4	50.4	0	50.4
PROF.US	Profound Medical Corp	20260811	7.27	7.548	6.94	6.98	124100	6.98	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20260811	18.18	18.47	17.79	17.95	6200	17.8105	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20260811	0.05	0.05	0.037	0.0496	84189	0.0496	down	up	incorrect
PRPL.US	Purple Innovation Inc	20260811	7.51	7.72	6.23	7.25	74387	7.25	down	up	incorrect
PRPO.US	Precipio Inc	20260811	22.65	23.555	21.76	22.35	61485	22.35	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20260811	1.82	1.94	1.79	1.92	585700	1.92	up	up	correct
PRTA.US	Prothena Corporation plc	20260811	9.12	9.285	8.862	9.22	475252	9.22	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260811	5.29	5.32	5.17	5.21	593888	5.21	down	down	correct
PRTS.US	CarParts.com Inc	20260811	6.25	6.49	6.2	6.33	23359	6.33	up	up	correct
PRVA.US	Privia Health Group Inc	20260811	22.49	22.53	21.77	21.98	1262213	21.98	down	down	correct
PSA.US	PQ	20260811	15.01	15.035	14.99	15	4669	15	down	down	correct
PSEC.US	Prospect Capital Corporation	20260811	2.29	2.32	2.28	2.28	2027400	2.2455	down	down	correct
PSHG.US	Performance Shipping Inc	20260811	1.76	1.87	1.75	1.76	33000	1.76
PSMT.US	PriceSmart Inc	20260811	169.53	173.35	165.72	172.86	240700	172.1886	up	up	correct
PSNL.US	Personalis Inc	20260811	14.26	14.35	13.95	14.02	3233087	14.02	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260811	17.43	17.43	17.43	17.43	0	17.43
PTC.US	PTC Inc	20260811	149.75	152.05	148.7	150.44	934300	150.44	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260811	75	75	72.86	73.7	763594	73.7	down	up	incorrect
PTEN.US	Patterson	20260811	10.95	11.1	10.85	11.06	6095300	10.9725	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20260811	151.88	151.88	147.37	148.29	306500	148.29	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20260811	0.3	0.32	0.3	0.32	4700	0.32	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260811	4.48	4.61	4.465	4.51	1300300	4.51	up	up	correct
PTON.US	Peloton Interactive Inc	20260811	5.46	5.66	5.45	5.6	8073700	5.6	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260811	0.003	0.003	0.003	0.003	1600	0.003
PUBM.US	PubMatic Inc	20260811	17.95	18.2	17.34	17.65	981000	17.65	down	down	correct
PUCK.US	Goal Acquisitions Corp	20260811	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260811	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260811	1.59	1.6	1.58	1.6	5800	1.6	up	up	correct
PWP.US	Perella Weinberg Partners	20260811	17.15	17.95	17.14	17.76	1586886	17.6867	up	up	correct
PXLW.US	Pixelworks Inc	20260811	6.48	6.67	6.02	6.02	34300	6.02	down	down	correct
PXS.US	Pyxis Tankers Inc	20260811	4.92	4.962	4.9	4.92	13600	4.92
PYPD.US	PolyPid Ltd	20260811	4.78	4.812	4.61	4.73	84000	4.73	down	down	correct
PYPL.US	PayPal Holdings Inc	20260811	58.55	59.44	58.55	59	9752300	59	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260811	3.85	4	1.9	2.83	12116500	2.83	down	down	correct
PZZA.US	Papa John's International Inc	20260811	23.8	24.53	23.63	24.32	1233900	24.32	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260811	163.75	164.61	161.43	162.68	6326700	162.68	down	down	correct
QCRH.US	QCR Holdings Inc	20260811	103.78	104.575	102.639	104.33	81665	104.33	up	up	correct
QDEL.US	Quidel Corporation	20260811	13.59	14.24	13.28	13.99	1495600	13.99	up	up	correct
QFIN.US	360 DigiTech Inc	20260811	12.8	13	12.62	12.8	1078900	12.8
QH.US	Quhuo Limited	20260811	5.08	5.08	5.08	5.08	69500	5.08
QLYS.US	Qualys Inc	20260811	185.8	189.6	180.4	188.31	722617	188.31	up	up	correct
QMCO.US	Quantum Corporation	20260811	14.52	19.6	13.99	19.4	16536800	19.4	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260811	5.3	5.35	5.05	5.35	10300	5.35	up	up	correct
QNST.US	QuinStreet Inc	20260811	21.68	21.95	20.34	20.9	2178675	20.9	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260811	30.88	30.89	30.69	30.82	48600	30.82	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260811	1.46	1.48	1.38	1.39	26400	1.39	down	down	correct
QRVO.US	Qorvo Inc	20260811	97.3	98.59	96.08	96.68	885000	96.68	down	down	correct
QSI.US	Quantum	20260811	0.795	0.849	0.795	0.82	2056300	0.82	up	up	correct
QTRX.US	Quanterix Corporation	20260811	2.46	2.63	2.36	2.625	1821500	2.625	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20260811	9.16	9.16	8.7	8.95	8827600	8.95	down	up	incorrect
QUIK.US	QuickLogic Corporation	20260811	14.22	14.3802	13.61	14.23	220700	14.23	up	down	incorrect
QURE.US	uniQure N.V	20260811	46.01	46.5	44.64	45	984400	45	down	down	correct
RAIL.US	FreightCar America Inc	20260811	7.9	8	7.37	7.7	312200	7.7	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260811	1.19	1.19	1.1	1.11	383100	1.11	down	down	correct
RAM.US	Aries I Acquisition Corp	20260811	10.53	10.73	10.28	10.53	7636500	10.53
RAND.US	Rand Capital Corporation	20260811	10.232	10.232	10.16	10.16	955	9.903	down	up	incorrect
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260811	0.7782	0.8081	0.7701	0.785	323562	0.785	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260811	27.16	27.587	26.42	26.96	2138800	26.96	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260811	3.09	3.11	3.02	3.1	11600	3.1	up	up	correct
RBB.US	RBB Bancorp	20260811	26.56	27.14	26.36	27.1	121800	27.1	up	up	correct
RBBN.US	Ribbon Communications Inc	20260811	2.06	2.07	1.99	1.99	699400	1.99	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260811	97.99	99.59	97.1123	99.07	64731	99.07	up	up	correct
RBCN.US	Rubicon Technology Inc	20260811	5.9	5.97	5.84	5.87	1000	5.87	down	up	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20260811	12.48	12.55	12.1892	12.48	119836	12.48
RCAT.US	Red Cat Holdings Inc	20260811	9.86	10.68	9.86	10.66	11680500	10.66	up	down	incorrect
RCEL.US	AVITA Medical Inc	20260811	7.73	8.35	7.52	8.2	825700	8.2	up	down	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20260811	8.58	8.58	8.58	8.58	0	8.58
RCICX.US	Resource Credit Income Fund Class C	20260811	8.72	8.72	8.72	8.72	0	8.72
RCIIX.US	Resource Credit Income Fund Class I Shar	20260811	8.58	8.58	8.58	8.58	0	8.58
RCILX.US	RCILX	20260811	8.6	8.6	8.6	8.6	0	8.6
RCIWX.US	Resource Credit Income Fund Class W Shar	20260811	8.58	8.58	8.58	8.58	0	8.58
RCKT.US	Rocket Pharmaceuticals Inc	20260811	3.66	3.67	3.37	3.5	1697600	3.5	down	down	correct
RCKY.US	Rocky Brands Inc	20260811	49.1	49.1	47.33	47.45	48803	47.2716	down	down	correct
RCMT.US	RCM Technologies Inc	20260811	28.91	29.2	28.38	28.69	26100	28.69	down	up	incorrect
RCON.US	Recon Technology Ltd	20260811	0.03	0.03	0.03	0.03	439825	6
RDCM.US	RADCOM Ltd	20260811	10.18	10.38	10.02	10.05	97900	10.05	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260811	0.62	0.6419	0.5902	0.6	11534	0.6	down	down	correct
RDI.US	Reading International Inc	20260811	1.55	1.57	1.46	1.46	46300	1.46	down	down	correct
RDIB.US	Reading International Inc	20260811	9	9	9	9	124	9
RDNT.US	RadNet Inc	20260811	76.25	77.495	74.61	76.34	723900	76.34	up	up	correct
RDVT.US	Red Violet Inc	20260811	68.5	71.25	66.86	71.22	517000	71.22	up	up	correct
RDWR.US	Radware Ltd	20260811	28.54	29.01	28.21	28.58	106400	28.58	up	up	correct
REAL.US	The RealReal Inc	20260811	11.98	12.24	11.77	11.8	2322776	11.8	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260811	2.14	2.33	2.11	2.3	594313	23	up	up	correct
REED.US	Reed's Inc	20260811	0.89	0.94	0.81	0.94	10200	0.94	up	up	correct
REFR.US	Research Frontiers Incorporated	20260811	0.5	0.51	0.49	0.49	40200	0.49	down	down	correct
REG.US	Regency Centers Corporation	20260811	75.96	76.33	75.35	75.82	1099400	75.82	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260811	808.8	813.63	796.66	797	939100	796.0704	down	down	correct
REKR.US	Rekor Systems Inc	20260811	0.679	0.719	0.67	0.679	2306800	0.679
RELL.US	Richardson Electronics Ltd	20260811	20.2	20.51	19.97	20.2	139200	20.2
RELY.US	Remitly Global Inc. Common Stock	20260811	23.29	24.198	23.26	23.61	3015600	23.61	up	up	correct
REPL.US	Replimune Group Inc	20260811	13.755	14.14	13.2	13.65	4767000	13.65	down	down	correct
RETO.US	ReTo Eco	20260811	2.44	2.78	0.88	1.2	4893439	1.2	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20260811	25.96	26.245	25.925	26.13	1026800	25.9011	up	down	incorrect
RFIL.US	RF Industries Ltd	20260811	12.3	13.03	12.3	12.77	172468	12.77	up	down	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260811	5.33	5.36	4.91	5.02	235600	5.02	down	down	correct
RGCO.US	RGC Resources Inc	20260811	21.35	21.66	21.11	21.28	31700	21.28	down	down	correct
RGEN.US	Repligen Corporation	20260811	163.41	168.2	161.02	164.77	989300	164.77	up	up	correct
RGLD.US	Royal Gold Inc	20260811	232.96	235.59	231.55	233.51	832400	233.51	up	up	correct
RGNX.US	REGENXBIO Inc	20260811	10.56	10.79	10.15	10.65	881100	10.65	up	up	correct
RGP.US	Resources Connection Inc	20260811	4.22	4.3	4.165	4.18	222722	4.18	down	down	correct
RIBT.US	RiceBran Technologies	20260811	0.0003	0.0003	0.0003	0.0003	200	0.0003
RICK.US	RCI Hospitality Holdings Inc	20260811	27.12	27.81	27.12	27.45	48800	27.45	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260811	41.37	42.04	40.95	42.02	208358	42.02	up	down	incorrect
RILY.US	B. Riley Financial Inc	20260811	7.71	7.75	7.21	7.27	923400	7.27	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20260811	24.97	24.98	24.96	24.9611	42871	24.9611	down	down	correct
RILYP.US	B. Riley Financial Inc	20260811	13.5	13.61	13.4	13.59	9100	13.59	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260811	21.7	21.8	21.448	21.67	12000	21.67	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260811	19.8	19.8	19.7	19.75	17400	19.75	down	down	correct
RIOT.US	Riot Blockchain Inc	20260811	23.57	23.66	19.34	20.24	76369600	20.24	down	up	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260811	16.46	16.49	15.94	16.36	15414100	16.36	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260811	0.6324	0.67	0.6324	0.6699	25111	0.6699	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260811	76.26	81.4	75.46	80.01	30082100	80.01	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20260811	19.99	20.27	19.655	19.99	1976992	19.99
RLMD.US	Relmada Therapeutics Inc	20260811	4.55	4.63	4.35	4.47	2140758	4.47	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260811	16.81	16.81	16.34	16.38	8800	16.38	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260811	16	16.205	15.89	16.07	95100	16.07	up	up	correct
RMBS.US	Rambus Inc	20260811	98.93	98.93	94.94	96.42	1594300	96.42	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260811	0.78	0.83	0.66	0.67	57000	0.67	down	down	correct
RMNI.US	Rimini Street Inc	20260811	4.92	4.92	4.78	4.81	227615	4.81	down	down	correct
RMR.US	The RMR Group Inc	20260811	19.6	19.91	19.555	19.72	113000	19.72	up	up	correct
RMTI.US	Rockwell Medical Inc	20260811	6.88	7.16	6.6501	7.08	14936	7.08	up	up	correct
RNA.US	Avidity Biosciences Inc	20260811	12.25	12.44	12.195	12.27	84252	12.27	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260811	3.9	3.9799	3.43	3.43	24118	3.43	down	up	incorrect
RNST.US	Renasant Corporation	20260811	42.81	43.25	42.78	42.93	639300	42.93	up	up	correct
RNW.US	Renew Energy Global PLC	20260811	6.76	6.85	6.745	6.85	23649800	6.85	up	down	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20260811	0.0008	0.0015	0.0008	0.001	62286	0.001	up	down	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20260811	1.16	1.2	1.12	1.15	361500	1.15	down	up	incorrect
ROAD.US	Construction Partners Inc	20260811	117.58	121	114.6	120.79	922000	120.79	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20260811	48.83	50.41	47.45	49.77	179900	49.77	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260811	36	36	34.56	35.25	5841828	35.25	down	down	correct
ROKU.US	Roku Inc	20260811	151.86	152.24	150.64	150.91	1887400	150.91	down	down	correct
ROOT.US	Root Inc	20260811	51.15	52.53	50.25	51.59	350056	51.59	up	up	correct
ROST.US	Ross Stores Inc	20260811	253.14	255.6	251.36	251.81	2348200	251.81	down	down	correct
RPAY.US	Repay Holdings Corporation	20260811	3.98	3.98	3.68	3.7	742600	3.7	down	down	correct
RPD.US	Rapid7 Inc	20260811	12.825	14.795	12.76	13.38	6840000	13.38	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260811	1.72	1.79	1.64	1.69	234800	1.69	down	down	correct
RPRX.US	Royalty Pharma plc	20260811	58.04	58.63	57.76	57.79	2394300	57.5581	down	down	correct
RRBI.US	Red River Bancshares Inc	20260811	100.68	102.475	100.405	102.39	37800	102.39	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260811	8.13	8.16	7.75	7.83	213400	7.83	down	down	correct
RRR.US	Red Rock Resorts Inc	20260811	61.16	63.13	61.16	63.04	908983	63.04	up	up	correct
RSSS.US	Research Solutions Inc	20260811	2.15	2.16	2.12	2.12	18300	2.12	down	down	correct
RSVR.US	Reservoir Media Inc	20260811	9.96	9.99	9.84	9.9	25224	9.9	down	down	correct
RUN.US	Sunrun Inc	20260811	10.12	10.3	9.935	10.03	8269500	10.03	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20260811	80.77	81.7	80.03	81.59	526554	54.3934	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20260811	78.3401	79.07	77.9	79.07	60900	52.7133	up	up	correct
RVMD.US	Revolution Medicines Inc	20260811	207.26	208.25	202.01	205.55	1681002	205.55	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260811	0.5	0.5	0.4301	0.45	16699	0.45	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260811	5.33	5.33	5.26	5.3	38500	5.3	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260811	6.63	6.755	6.59	6.7	688100	6.3805	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260811	3.32	3.42	3.27	3.35	11008300	3.35	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260811	6.53	7.22	6.51	7.04	1645765	7.04	up	up	correct
RXT.US	Rackspace Technology Inc	20260811	5.2	5.67	4.35	4.35	14935410	4.35	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260811	59.53	59.89	59.25	59.37	618200	59.37	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260811	113.17	117.485	112.51	112.845	728900	112.845	down	down	correct
RZLT.US	Rezolute Inc	20260811	4.68	4.725	4.61	4.62	642000	4.62	down	down	correct
SABR.US	Sabre Corporation	20260811	2.07	2.11	1.945	1.99	4432600	1.99	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260811	3.79	3.793	3.67	3.76	311900	3.76	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260811	0.0172	0.0196	0.0172	0.0196	4699	0.0196	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260811	103.48	103.7	103.35	103.36	146500	102.4434	down	down	correct
SAIA.US	Saia Inc	20260811	356.74	363.4	352.59	356.96	455400	356.96	up	up	correct
SALM.US	Salem Media Group Inc	20260811	0.986	0.9972	0.98	0.9957	625466	0.9957	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260811	9.91	10.1499	9.91	10.03	55663	10.03	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20260811	3.65	3.81	3.54	3.79	2520200	3.79	up	down	incorrect
SANM.US	Sanmina Corporation	20260811	201.23	206.66	200.22	202.75	512500	202.75	up	up	correct
SBAC.US	SBA Communications Corporation	20260811	181.96	183.53	180.05	181.97	614100	180.7232	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260811	34.88	35.45	34.79	35.37	805100	35.37	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260811	6.21	6.29	6.03	6.23	4242600	6.23	up	up	correct
SBFG.US	SB Financial Group Inc	20260811	26.7	27.27	26.7	27.24	18300	27.0806	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260811	13.61	13.76	13.235	13.67	549856	13.4318	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260811	28.21	28.361	27.29	27.67	1456211	26.8416	down	up	incorrect
SBNY.US	Signature Bank	20260811	0.37	0.45	0.17	0.37	3602	0.37
SBRA.US	Sabra Health Care REIT Inc	20260811	20.57	20.58	19.81	19.85	3300000	19.5545	down	down	correct
SBSI.US	Southside Bancshares Inc	20260811	32.13	32.63	32.08	32.39	99500	32.0191	up	up	correct
SBUX.US	Starbucks Corporation	20260811	104.56	106.89	104.13	106.66	5013300	106.0508	up	up	correct
SCHL.US	Scholastic Corporation	20260811	42.48	43.28	41.14	41.33	399100	41.0658	down	down	correct
SCKT.US	Socket Mobile Inc	20260811	1.31	1.59	1.15	1.39	13751600	1.39	up	up	correct
SCOR.US	comScore Inc	20260811	7	7.36	7	7.17	9271	7.17	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260811	0.0004	0.0004	0.0004	0.0004	1468	0.0004
SCSC.US	ScanSource Inc	20260811	54.2	55.85	51.66	51.85	335936	51.85	down	down	correct
SCYX.US	SCYNEXIS Inc	20260811	5.22	5.22	4.65	4.835	261234	4.835	down	down	correct
SDGR.US	Schrödinger Inc	20260811	18.765	19.24	18.597	18.65	1434500	18.65	down	down	correct
SEAC.US	SeaChange International Inc	20260811	3.43	3.43	3.43	3.43	400	3.43
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260811	7.35	7.35	7.35	7.35	40800	7.35
SEATW.US	Vivid Seats Inc. Warrant	20260811	0.049	0.05	0.028	0.028	800	0.028	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20260811	32.75	33.98	32.598	33.31	2585400	33.31	up	up	correct
SEED.US	Origin Agritech Limited	20260811	1.05	1.05	1.02	1.03	2400	1.03	down	down	correct
SEER.US	Seer Inc	20260811	2.15	2.19	2.15	2.16	203140	2.16	up	down	incorrect
SEIC.US	SEI Investments Company	20260811	104.77	105.95	104.16	104.63	497700	104.63	down	down	correct
SELF.US	Global Self Storage Inc	20260811	5.19	5.2	5.1	5.1	15700	5.1	down	down	correct
SENEA.US	Seneca Foods Corporation	20260811	178	189.59	178	184.42	113600	184.42	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20260811	178.22	178.22	178.22	178.22	71	178.22
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260811	1.89	2.06	1.89	1.99	39500	1.99	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20260811	46.45	46.45	46.43	46.43	908	46.43	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260811	88.88	89.96	87.735	89.28	378400	44.64	up	up	correct
SFIX.US	Stitch Fix Inc	20260811	3.93	3.98	3.72	3.74	1332400	3.74	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260811	84.08	85.7675	82.27	84.4	1210821	84.4	up	up	correct
SFNC.US	Simmons First National Corporation	20260811	23.58	23.84	23.58	23.7	826000	23.7	up	up	correct
SFST.US	Southern First Bancshares Inc	20260811	62.55	63.98	62.55	63.62	64900	63.62	up	up	correct
SGA.US	Saga Communications Inc	20260811	9.63	9.86	9.51	9.86	8600	9.86	up	up	correct
SGC.US	Superior Group of Companies Inc	20260811	13.16	13.39	12.69	12.8	77000	12.6637	down	up	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20260811	7.76	8.11	7.65	7.75	321456	7.75	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20260811	11.7	12.02	11.68	11.84	1592589	11.84	up	up	correct
SGRP.US	SPAR Group Inc	20260811	0.65	0.65	0.64	0.64	1100	0.64	down	down	correct
SGRY.US	Surgery Partners Inc	20260811	16.28	16.28	14.9	15	1666292	15	down	down	correct
SHBI.US	Shore Bancshares Inc	20260811	23.65	23.94	23.63	23.83	188119	23.6824	up	up	correct
SHC.US	Sotera Health Company	20260811	18.9	19.27	18.8	19.11	3706497	19.11	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260811	13.33	13.7	13.29	13.37	283100	13.37	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260811	16.11	16.49	15.8	15.92	279400	15.92	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260811	8.69	8.885	8.55	8.73	2862400	8.73	up	up	correct
SHO.US	PI	20260811	21.66	21.66	21.63	21.63	2735	21.63	down	down	correct
SHOO.US	Steven Madden Ltd	20260811	48.25	49.13	47.89	48.29	930200	48.29	up	up	correct
SIBN.US	SI	20260811	18.675	19.23	18.675	18.8	416041	18.8	up	up	correct
SIEB.US	Siebert Financial Corp	20260811	1.66	1.68	1.66	1.68	7800	1.68	up	up	correct
SIFY.US	Sify Technologies Limited	20260811	15.77	15.84	15.04	15.54	80400	15.54	down	down	correct
SIGA.US	SIGA Technologies Inc	20260811	2.93	2.99	2.87	2.88	582200	2.88	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260811	94.79	95.13	93.85	94.01	330200	93.5816	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260811	15.77	15.818	15.69	15.77	5800	15.4824
SILC.US	Silicom Ltd	20260811	42.11	46.44	42.11	45.91	102700	45.91	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260811	229	233.23	222.37	224	2830700	224	down	down	correct
SINT.US	Sintx Technologies Inc	20260811	1.705	1.835	1.69	1.77	3809200	1.77	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260811	28.8	28.98	28.35	28.51	3117600	28.51	down	down	correct
SISI.US	Shineco Inc	20260811	0.0003	0.0003	0.0003	0.0003	0	0.0003
SITM.US	SiTime Corporation	20260811	698.05	699.5	665.89	667.1	395800	667.1	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260811	0.82	0.87	0.82	0.82	2700	0.82
SKIN.US	The Beauty Health Company	20260811	0.65	0.7	0.64	0.7	396100	0.7	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260811	1.24	1.26	1.1	1.16	561700	1.16	down	down	correct
SKYW.US	SkyWest Inc	20260811	108.25	109.64	106.49	107.92	341100	107.92	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260811	218.6	219.24	218.11	218.94	175600	218.94	up	up	correct
SLDB.US	Solid Biosciences Inc	20260811	8.74	8.89	8.5	8.85	900475	8.85	up	down	incorrect
SLGL.US	Sol	20260811	84	84.4	77.07	77.92	49800	77.92	down	down	correct
SLGN.US	Silgan Holdings Inc	20260811	40.99	41.71	40.99	41.17	1352500	40.9619	up	up	correct
SLM.US	SLM Corporation	20260811	27.25	27.84	27.08	27.16	1356100	27.16	down	down	correct
SLMBP.US	SLM Corporation	20260811	75	75	74.85	74.85	2300	74.85	down	down	correct
SLN.US	Silence Therapeutics plc	20260811	15.97	16.523	14.63	14.72	3289400	14.72	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260811	5.01	5.2	4.86	5.16	34500	5.16	up	up	correct
SLNH.US	Soluna Holdings Inc	20260811	1.2	1.3	1.2	1.27	5861000	1.27	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260811	11.64	11.65	11.6	11.65	1000	11.65	up	up	correct
SLP.US	Simulations Plus Inc	20260811	18.32	18.34	18.3	18.31	247700	18.31	down	down	correct
SLRC.US	SLR Investment Corp	20260811	12.85	12.98	12.78	12.94	398700	12.94	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260811	11.27	11.39	10.85	11.05	4723100	11.05	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260811	76.55	77.33	76.5	77.04	68800	76.7707	up	up	correct
SMBK.US	SmartFinancial Inc	20260811	51.38	52.31	50.96	51.94	104500	51.94	up	up	correct
SMCI.US	Super Micro Computer Inc	20260811	32.02	32.36	30.92	31.6	95520500	31.6	down	down	correct
SMID.US	Smith	20260811	28.36	28.5	27.67	27.67	7100	27.67	down	down	correct
SMIT.US	Schmitt Industries Inc	20260811	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260811	15.03	15.73	14.68	15.115	4960100	15.115	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20260811	10.79	10.89	10.61	10.86	2136594	10.86	up	down	incorrect
SMSI.US	Smith Micro Software Inc	20260811	2.85	3.01	2.85	2.97	50100	2.97	up	down	incorrect
SMTC.US	Semtech Corporation	20260811	133.7	135.04	130	131.18	779000	131.18	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20260811	34.2	34.38	34.06	34.38	367100	34.38	up	down	incorrect
SNAX.US	Stryve Foods Inc	20260811	0.001	0.001	0.001	0.001	0	0.001
SNBR.US	Sleep Number Corporation	20260811	0.02	0.02	0.012	0.0178	243353	0.0178	down	up	incorrect
SND.US	Smart Sand Inc	20260811	4.62	4.67	4.47	4.65	242100	4.65	up	up	correct
SNDL.US	Sundial Growers Inc	20260811	1.22	1.3	1.22	1.3	3223500	1.3	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260811	20.46	20.575	19.93	20.29	790971	20.29	down	down	correct
SNES.US	SenesTech Inc	20260811	1.32	1.32	1.22	1.26	60100	1.26	down	down	correct
SNEX.US	StoneX Group Inc	20260811	64.99	66.89	64.235	65.97	880452	65.97	up	up	correct
SNFCA.US	Security National Financial Corporation	20260811	9.32	9.4325	9.1091	9.31	24095	9.31	down	down	correct
SNGX.US	Soligenix Inc	20260811	0.38	0.39	0.38	0.39	95100	0.39	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260811	1.3	1.42	1.27	1.37	191800	1.37	up	up	correct
SNPS.US	Synopsys Inc	20260811	412	412.34	402.16	410.91	970800	410.91	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260811	1.86	1.92	1.86	1.92	8000	1.92	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260811	1.885	2.15	1.88	2.04	158700	2.04	up	up	correct
SNY.US	Sanofi	20260811	43.62	43.9	43.43	43.56	2839800	43.56	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260811	18.21	18.41	17.83	17.98	38901400	17.98	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260811	1.26	1.26	1.26	1.26	0	1.26
SOHON.US	Sotherly Hotels Inc	20260811	0.05	0.05	0.05	0.05	0	0.05
SOHOO.US	Sotherly Hotels Inc	20260811	1.3	1.925	1.3	1.925	1900	1.925	up	up	correct
SOHU.US	Sohu.com Limited	20260811	14.27	14.65	14.05	14.24	41400	14.24	down	down	correct
SONM.US	Sonim Technologies Inc	20260811	3.65	3.65	3.5524	3.6	3463	3.6	down	down	correct
SONO.US	Sonos Inc	20260811	15.44	15.57	15.04	15.07	984000	15.07	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260811	7.67	7.76	7.39	7.61	355626	7.61	down	down	correct
SOTK.US	Sono	20260811	5.17	5.36	5.04	5.15	53796	5.15	down	down	correct
SPCB.US	SuperCom Ltd	20260811	10.94	11.17	10.4	10.8	133700	10.8	down	down	correct
SPFI.US	South Plains Financial Inc	20260811	44.59	45.36	44.44	45	98200	45	up	up	correct
SPOK.US	Spok Holdings Inc	20260811	11.38	11.5	11.31	11.44	174530	11.1136	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260811	46.41	47.4525	46.1078	46.41	24251	46.41
SPRO.US	Spero Therapeutics Inc	20260811	1.24	1.25	1.21	1.23	364100	1.23	down	down	correct
SPSC.US	SPS Commerce Inc	20260811	74.21	75.5	73.76	74.91	666100	74.91	up	up	correct
SPT.US	Sprout Social Inc	20260811	10.14	10.395	9.89	9.905	1356100	9.905	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260811	1.19	1.21	1.18	1.2	61304	1.2	up	up	correct
SPWR.US	SunPower Corporation	20260811	0.254	0.264	0.234	0.239	8020000	0.239	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260811	1.5	1.61	1.5	1.54	20800	1.54	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260811	7.572	7.74	7.22	7.37	7400	7.37	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260811	13.3	13.375	12.98	13.27	2602400	13.27	down	down	correct
SRAX.US	SRAX Inc	20260811	0.0005	0.0005	0.0005	0.0005	0	0.0005
SRCE.US	1st Source Corporation	20260811	87.07	88.28	87.07	88.08	75800	88.08	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260811	0.0004	0.0052	0.0004	0.0004	85380	0.0004
SRPT.US	Sarepta Therapeutics Inc	20260811	17.23	18.25	17.23	18.22	3002800	18.22	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260811	61.89	61.89	61.89	61.89	0	61.3685
SRRK.US	Scholar Rock Holding Corporation	20260811	52.12	53.125	51.249	52.07	853900	52.07	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260811	3.11	3.2	3.048	3.1	12200	3.1	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260811	25.64	25.64	24.7201	25.05	141969	25.05	down	down	correct
SSB.US	South State Corporation	20260811	108.28	110.4	108.28	110.38	896700	110.38	up	down	incorrect
SSBI.US	Summit State Bank	20260811	13.02	13.02	13.02	13.02	1019	13.02
SSKN.US	STRATA Skin Sciences Inc	20260811	0.0001	0.0001	0.0001	0.0001	1500	0.0001
SSNC.US	SS&C Technologies Holdings Inc	20260811	79.03	80.16	78.9	79.85	1417200	79.5613	up	down	incorrect
SSP.US	The E.W. Scripps Company	20260811	3.42	3.42	3.05	3.31	1226700	3.31	down	down	correct
SSRM.US	SSR Mining Inc	20260811	31.29	32	31.27	31.97	2072900	31.9399	up	up	correct
SSTI.US	ShotSpotter Inc	20260811	8.1	8.15	7.9	8.11	45800	8.11	up	up	correct
SSYS.US	Stratasys Ltd	20260811	8.99	9.05	8.85	9.01	391800	9.01	up	up	correct
STAA.US	STAAR Surgical Company	20260811	25.5	25.75	24.73	24.94	827100	24.94	down	up	incorrect
STAB.US	Statera Biopharma Inc	20260811	0.0002	0.0002	0.0002	0.0002	7000	0.0002
STBA.US	S&T Bancorp Inc	20260811	50.82	51.43	50.82	51.29	165100	50.9179	up	down	incorrect
STEP.US	StepStone Group Inc	20260811	46.36	49.87	45.705	49.51	1574000	49.1845	up	up	correct
STGW.US	MDC Partners Inc	20260811	9	9.32	8.97	9.28	1557400	9.28	up	up	correct
STIM.US	Neuronetics Inc	20260811	2.735	3.44	2.71	3.19	29110500	3.19	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260811	1.77	1.85	1.77	1.79	15991	1.79	up	up	correct
STLD.US	Steel Dynamics Inc	20260811	267.89	271	263.04	263.69	925800	263.69	down	down	correct
STNE.US	StoneCo Ltd	20260811	10.37	10.39	9.95	9.96	3993900	9.96	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260811	32.175	33.04	31.23	32.96	1308700	32.96	up	up	correct
STRA.US	Strategic Education Inc	20260811	80.67	81.97	79.86	79.98	210200	79.98	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260811	94.23	95.55	94.18	95.32	1036300	94.3352	up	up	correct
STRL.US	Sterling Construction Company Inc	20260811	541.77	549	530.03	532.76	292400	532.76	down	down	correct
STRM.US	Streamline Health Solutions Inc	20260811	0.44	0.44	0.44	0.44	1140	0.44
STRO.US	Sutro Biopharma Inc	20260811	25.8	25.88	24.77	25.04	101625	25.04	down	down	correct
STRR.US	Star Equity Holdings Inc	20260811	10.94	11.19	10.57	11.19	1800	11.19	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20260811	10.115	10.115	10.115	10.115	0	9.8609
STRS.US	Stratus Properties Inc	20260811	18.75	19	18.71	18.81	122300	18.81	up	down	incorrect
STRT.US	Strattec Security Corporation	20260811	84.3	87.29	83.02	83.47	100300	83.47	down	up	incorrect
STTK.US	Shattuck Labs Inc	20260811	7.18	7.44	7.02	7.18	1906400	7.18
STX.US	Seagate Technology Holdings plc	20260811	805	826.9	794.01	820.52	3182400	820.52	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20260811	7.7	7.775	7.49	7.49	100331	7.49	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260811	47.01	48.605	46.77	46.88	669685	46.88	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260811	0.294	0.323	0.285	0.301	5094800	0.301	up	up	correct
SVC.US	Service Properties Trust	20260811	8.15	8.21	8.04	8.13	1238666	8.13	down	up	incorrect
SVRA.US	Savara Inc	20260811	5.81	5.98	5.53	5.57	1263700	5.57	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260811	0.01	0.01	0.01	0.01	0	0.01
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260811	2.05	2.063	2	2.04	119100	2.04	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20260811	14.21	14.42	14.14	14.22	451933	14.22	up	up	correct
SWIM.US	Latham Group Inc	20260811	7.33	7.595	7.19	7.59	1115500	7.59	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260811	69	70.3	67.7	68.33	4186700	68.33	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260811	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260811	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260811	3.43	3.57	3.22	3.51	261700	3.51	up	up	correct
SY.US	So	20260811	2.24	2.27	2.17	2.21	90894	2.21	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20260811	83.15	84.2	83.12	83.54	141400	83.54	up	up	correct
SYBX.US	Synlogic Inc	20260811	1.2	1.2	1.18	1.18	9828	1.18	down	down	correct
SYNA.US	Synaptics Incorporated	20260811	106.91	108.32	105.88	106.92	390600	106.92	up	up	correct
SYPR.US	Sypris Solutions Inc	20260811	2.04	2.09	2	2.09	29300	2.09	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260811	0.0005	0.0005	0.0005	0.0005	1975	0.0005
SZZLU.US	Sizzle Acquisition Corp. Unit	20260811	10.5	10.5	10.5	10.5	0	10.5
TACO.US	Del Taco Restaurants Inc	20260811	10.46	10.47	10.44	10.47	8100	10.47	up	down	incorrect
TACT.US	TransAct Technologies Incorporated	20260811	5.79	5.85	5.64	5.78	26300	5.78	down	down	correct
TAIT.US	Taitron Components Incorporated	20260811	1.9962	1.9962	1.93	1.96	5132	1.9202	down	down	correct
TAKMX.US	TAKMX	20260811	8.05	8.05	8.05	8.05	0	8.05
TALK.US	Talkspace Inc	20260811	15.3	15.8	15.3	15.8	1399	15.8	up	up	correct
TANH.US	Tantech Holdings Ltd	20260811	0.439	0.439	0.411	0.419	68200	0.419	down	down	correct
TAOP.US	Taoping Inc	20260811	0.72	0.98	0.66	0.86	1961900	0.86	up	up	correct
TARA.US	Protara Therapeutics Inc	20260811	4	4.03	3.85	3.91	618100	3.91	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260811	67.54	69.66	66.34	69.46	740801	69.46	up	down	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20260811	7.05	7.158	6.885	6.9	347317	6.9	down	down	correct
TATT.US	TAT Technologies Ltd	20260811	38.53	38.6	37.22	37.74	136400	37.74	down	down	correct
TAYD.US	Taylor Devices Inc	20260811	52.21	54.86	52.02	53.37	40400	53.37	up	down	incorrect
TBBK.US	The Bancorp Inc	20260811	69.1	70.18	68.84	69.46	272500	69.46	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260811	4.09	4.15	4.05	4.12	2878352	4.12	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260811	22.41	22.41	22.41	22.41	35500	22.3065
TBNK.US	Territorial Bancorp Inc	20260811	54.66	55	54.34	54.38	133819	54.38	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20260811	16.91	16.96	16.9	16.92	952400	16.92	up	up	correct
TC.US	TuanChe ADR	20260811	1.87	2.11	1.87	2.01	334300	2.01	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260811	99.63	100.41	99.31	100.35	307200	100.1435	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260811	20.395	20.44	20.34	20.42	8022	20.0634	up	up	correct
TCBK.US	TriCo Bancshares	20260811	57.04	57.55	57.015	57.12	205435	57.12	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260811	17.38	17.38	17.3	17.3	3800	17.3	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260811	44.55	45.16	44.235	44.91	109419	44.91	up	down	incorrect
TCCO.US	Technical Communications Corporation	20260811	0.0003	0.0003	0.0003	0.0003	0	0.0003
TCMD.US	Tactile Systems Technology Inc	20260811	23.33	25.32	23	24.15	1438600	24.15	up	up	correct
TCOM.US	Trip.com Group Limited	20260811	46.05	46.54	45.78	46.2	1536900	46.2	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20260811	17.55	17.55	17.43	17.45	12519	17.45	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20260811	3.94	3.965	3.84	3.9	798540	3.9	down	up	incorrect
TCRX.US	Tscan Therapeutics Inc	20260811	0.772	0.799	0.764	0.777	248100	0.777	up	up	correct
TCX.US	Tucows Inc	20260811	12.79	13.33	12.79	12.79	52730	12.79
TDAC.US	Trident Acquisitions Corp	20260811	10.85	10.86	10.84	10.86	27104	10.86	up	down	incorrect
TDACU.US	Trident Acquisitions Corp	20260811	12.57	12.57	12.57	12.57	0	12.57
TDS.US	PV	20260811	19.05	19.0501	19	19.0137	21987	19.0137	down	up	incorrect
TDUP.US	ThredUp Inc	20260811	3.22	3.33	3.06	3.14	3087500	3.14	down	down	correct
TEAM.US	Atlassian Corporation Plc	20260811	151.38	156.215	148.87	154.08	4432400	154.08	up	up	correct
TECH.US	Bio	20260811	72.2	72.35	72	72.15	3264100	71.9906	down	down	correct
TELA.US	TELA Bio Inc	20260811	0.9	0.9	0.76	0.79	219700	0.79	down	up	incorrect
TENB.US	Tenable Holdings Inc	20260811	36.94	38.1499	36.51	37.84	1615657	37.84	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260811	1.435	1.84	1.43	1.62	32913500	1.62	up	up	correct
TER.US	Teradyne Inc	20260811	373.79	387.81	371.2	379.56	1810700	379.56	up	up	correct
TFC.US	PR	20260811	18.21	18.22	18.1089	18.12	54585	17.8257	down	up	incorrect
TFSL.US	TFS Financial Corporation	20260811	17.21	17.41	17.15	17.24	1048200	17.24	up	up	correct
TGLS.US	Tecnoglass Inc	20260811	41.75	43.01	41.525	42.77	208303	42.77	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20260811	49.29	50.35	49	49.9	1500779	49.9	up	up	correct
TH.US	Target Hospitality Corp	20260811	16.07	17.29	16.05	16.62	1973629	16.62	up	up	correct
THFF.US	First Financial Corporation	20260811	81.15	81.985	80.2813	81.34	60321	81.34	up	down	incorrect
THRM.US	Gentherm Incorporated	20260811	41.52	42.9199	41.31	41.41	288141	41.41	down	down	correct
THRY.US	Thryv Holdings Inc	20260811	2.17	2.19	2.09	2.14	1023056	2.14	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260811	95.88	95.88	95.88	95.88	874100	95.88
TIGR.US	UP Fintech Holding Limited	20260811	4.85	4.85	4.68	4.75	2191000	4.75	down	down	correct
TIL.US	Instil Bio Inc	20260811	7.47	7.4999	7.37	7.49	6982	7.49	up	up	correct
TILE.US	Interface Inc	20260811	37.71	38.73	37.33	38.54	519900	38.54	up	up	correct
TIPT.US	Tiptree Inc	20260811	18.13	18.2	18.02	18.03	134900	17.9701	down	down	correct
TITN.US	Titan Machinery Inc	20260811	18.43	19.18	18.26	18.81	143700	18.81	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260811	7.11	7.24	6.69	7.04	376601	7.04	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260811	2.44	2.44	2.41	2.42	9100	2.42	down	down	correct
TLRY.US	Tilray Inc	20260811	4.51	4.78	4.45	4.78	5685500	4.78	up	up	correct
TLS.US	Telos Corporation	20260811	4.2	4.35	4.165	4.29	691300	4.29	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260811	1.01	1.01	0.97	1.01	414700	1.01
TMC.US	TMC the metals company Inc	20260811	4.38	4.56	4.33	4.55	3374500	4.55	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260811	4.65	4.855	4.6108	4.74	472387	4.74	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260811	0.0551	0.06	0.0409	0.056	213454	0.056	up	up	correct
TMDX.US	TransMedics Group Inc	20260811	87.82	89.65	85.81	89.36	876700	89.36	up	up	correct
TMUS.US	T	20260811	176.83	181.73	176.51	178.58	3682500	177.5552	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20260811	22.615	23.8	22.559	23.44	1784900	23.44	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260811	27.05	27.531	26.15	26.34	2260600	26.34	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260811	12.59	12.59	12.59	12.59	496900	12.59
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260811	0.7488	0.77	0.735	0.7513	2023607	0.7513	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260811	1.74	1.82	1.7	1.73	7900	1.73	down	down	correct
TOPS.US	Top Ships Inc	20260811	0.76	0.8	0.76	0.77	157900	0.77	up	up	correct
TOUR.US	Tuniu Corporation	20260811	5.13	5.16	5.13	5.16	5700	5.16	up	up	correct
TOWN.US	TowneBank	20260811	37.3	37.61	37.155	37.44	431203	37.44	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260811	1.09	1.26	1.06	1.18	1775900	1.18	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260811	7	7.27	6.93	7.04	264100	7.04	up	up	correct
TREE.US	LendingTree Inc	20260811	31.98	32.43	31.18	31.52	263400	31.52	down	up	incorrect
TRIB.US	Trinity Biotech plc	20260811	13.52	13.9	12.89	13.38	55400	13.38	down	up	incorrect
TRIN.US	Trinity Capital Inc	20260811	18.36	18.462	18.12	18.19	997200	18.0222	down	down	correct
TRIP.US	TripAdvisor Inc	20260811	10.54	11.1	10.53	10.95	4181300	10.95	up	up	correct
TRMB.US	Trimble Inc	20260811	58.3	58.93	57.15	57.98	2266300	57.98	down	down	correct
TRMD.US	TORM plc	20260811	29.015	29.08	28.33	28.63	573278	28.63	down	down	correct
TRMK.US	Trustmark Corporation	20260811	47.48	47.97	47.39	47.85	226215	47.5895	up	up	correct
TRNS.US	Transcat Inc	20260811	93.83	98.36	93.51	95.39	121300	95.39	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260811	1.53	1.53	1.45	1.46	402625	1.46	down	up	incorrect
TROO.US	TROOPS Inc	20260811	2.04	2.09	1.89	1.96	259700	1.96	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260811	113.71	115.01	113.56	113.75	1090400	113.75	up	up	correct
TRS.US	TriMas Corporation	20260811	40.23	40.95	39.51	39.76	438800	39.76	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260811	54.98	56.49	54.98	55.99	99700	55.99	up	up	correct
TRTN.US	PE	20260811	18.85	18.965	18.7601	18.7601	4127	18.7601	down	down	correct
TRUP.US	Trupanion Inc	20260811	29.05	30.88	29.05	30.51	1068094	30.51	up	up	correct
TRVG.US	trivago N.V	20260811	5.39	5.39	5.13	5.23	35551	5.23	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260811	17.97	18.39	17.52	17.8	1322184	17.8	down	down	correct
TRVN.US	Trevena Inc	20260811	0.001	0.001	0.001	0.001	0	0.001
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260811	56.83	60	56.74	59.48	237200	59.48	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260811	45.25	45.87	45.25	45.63	26391	45.63	up	up	correct
TSCO.US	Tractor Supply Company	20260811	34.43	36.41	34.41	35.29	22090900	35.0479	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260811	251.11	258.58	242.58	249.58	1177200	249.58	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260811	6.42	6.75	6.28	6.68	4986800	6.68	up	up	correct
TSLA.US	Tesla Inc	20260811	332.8	336.2	329.53	332.81	23345200	332.81	up	up	correct
TTD.US	The Trade Desk Inc	20260811	13.2	13.75	13.145	13.56	31823300	13.56	up	up	correct
TTEC.US	TTEC Holdings Inc	20260811	1.98	2	1.6	1.73	2381200	1.73	down	down	correct
TTEK.US	Tetra Tech Inc	20260811	34.65	35.66	34.27	35.38	2397200	35.3082	up	up	correct
TTGT.US	TechTarget Inc	20260811	3.81	3.86	3.7	3.75	303700	3.75	down	down	correct
TTMI.US	TTM Technologies Inc	20260811	132.4	132.85	128.31	130.74	1973100	130.74	down	down	correct
TTOO.US	T2 Biosystems Inc	20260811	0.0005	0.0005	0.0005	0.0005	199	0.0005
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260811	2.96	2.96	2.81	2.8761	2469	2.8761	down	down	correct
TTWO.US	Take	20260811	253.37	254.95	247.83	250.5	2447600	250.5	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260811	3.38	3.53	3.27	3.28	327780	3.28	down	up	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20260811	10.71	10.71	10.71	10.71	0	10.71
TVACW.US	Thayer Ventures Acquisition Corporation	20260811	0.4617	0.5542	0.3929	0.3929	934	0.3929	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20260811	60.75	61.9656	60.2	60.21	1282700	60.21	down	up	incorrect
TW.US	Tradeweb Markets Inc	20260811	103.12	104.61	103.12	104.42	565700	104.2843	up	up	correct
TWIN.US	Twin Disc Incorporated	20260811	23.72	24.57	23.24	24.16	57800	24.112	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260811	10.2	10.2	10.2	10.2	0	10.2
TWST.US	Twist Bioscience Corporation	20260811	125.625	125.625	120.65	123.12	1055818	123.12	down	down	correct
TXG.US	10x Genomics Inc	20260811	58.43	60.69	57.26	58.48	4335400	58.48	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260811	2.07	2.18	2.07	2.07	14600	2.07
TXN.US	Texas Instruments Incorporated	20260811	284.82	285.89	278.62	281.24	4470100	281.24	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260811	207.78	213.19	206.05	209.82	805300	209.0155	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260811	26.25	26.445	24.75	25.18	730128	25.18	down	down	correct
TZOO.US	Travelzoo	20260811	7.19	7.4	7.06	7.12	59600	7.12	down	down	correct
UAL.US	United Airlines Holdings Inc	20260811	125	127.04	123.92	126.31	2778200	126.31	up	up	correct
UBCP.US	United Bancorp Inc	20260811	15.65	15.65	15.65	15.65	0	15.65
UBOH.US	United Bancshares Inc	20260811	38.675	38.75	38.675	38.75	887	38.494	up	up	correct
UBSI.US	United Bankshares Inc	20260811	48.09	48.63	48.05	48.5	577000	48.5	up	up	correct
UCL.US	uCloudlink Group Inc	20260811	0.7301	0.808	0.73	0.8079	23026	0.8079	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260811	85.39	86.75	83.02	86.07	629900	86.07	up	up	correct
UEIC.US	Universal Electronics Inc	20260811	5.62	5.92	5.525	5.79	183443	5.5035	up	up	correct
UFCS.US	United Fire Group Inc	20260811	53.47	54.32	53.03	53.96	109100	53.96	up	up	correct
UFPI.US	UFP Industries Inc	20260811	91.59	92.88	91.25	92.82	404500	92.4246	up	up	correct
UFPT.US	UFP Technologies Inc	20260811	320.78	326.72	317.71	321.91	149400	321.91	up	up	correct
UG.US	United	20260811	7.11	7.23	7.11	7.15	3000	7.15	up	up	correct
UHAL.US	AMERCO	20260811	73.56	75.17	73.31	73.32	127300	73.32	down	down	correct
UK.US	Ucommune International Ltd	20260811	2.06	2.47	2.06	2.24	298300	2.24	up	up	correct
ULBI.US	Ultralife Corporation	20260811	6.94	7.2	6.85	7.16	107000	7.16	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260811	6.8	7.07	6.78	6.915	2466662	6.915	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260811	19.13	19.77	18.81	19.09	56500	18.9827	down	down	correct
ULTA.US	Ulta Beauty Inc	20260811	546	553.18	540.3	541.35	414600	541.35	down	down	correct
UMBF.US	UMB Financial Corporation	20260811	147	149.11	146.67	147.54	761100	147.54	up	up	correct
UNB.US	Union Bankshares Inc	20260811	23.88	24.35	23.67	24.35	10400	24.35	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260811	5.06	5.09	4.975	5	448400	5	down	down	correct
UNIT.US	Uniti Group Inc	20260811	9.4	9.455	9.21	9.27	1285400	9.27	down	down	correct
UNTY.US	Unity Bancorp Inc	20260811	59.45	60.72	59.45	60.69	51600	60.69	up	up	correct
UONE.US	Urban One Inc	20260811	5.22	5.25	5.07	5.09	5400	5.09	down	down	correct
UONEK.US	Urban One Inc	20260811	5.4	5.4	5.11	5.14	12800	5.14	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260811	7	7	5.69	5.94	69053	5.94	down	down	correct
UPLD.US	Upland Software Inc	20260811	4.975	4.975	4.71	4.84	3500	4.84	down	down	correct
UPST.US	Upstart Holdings Inc	20260811	29.98	30.38	29.075	29.89	3682400	29.89	down	down	correct
UPWK.US	Upwork Inc	20260811	8.04	8.96	7.9	8.36	13703900	8.36	up	up	correct
URBN.US	Urban Outfitters Inc	20260811	78.54	79.74	77.14	79.43	832300	79.43	up	up	correct
URGN.US	UroGen Pharma Ltd	20260811	45.61	47.33	45.52	47.11	876600	47.11	up	up	correct
UROY.US	Uranium Royalty Corp	20260811	4.11	4.24	4.048	4.17	2124200	4.17	up	up	correct
USAU.US	U.S. Gold Corp	20260811	15.2	15.5	14.75	15.24	230500	15.24	up	up	correct
USCB.US	US Century Bank	20260811	22.11	22.48	22.11	22.46	23900	22.3351	up	up	correct
USEG.US	U.S. Energy Corp	20260811	1.2	1.5	1.19	1.43	3321684	1.43	up	up	correct
USIO.US	Usio Inc	20260811	2.22	2.27	2.16	2.23	308000	2.23	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260811	120.23	121.56	118.59	120.48	123500	120.4199	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260811	14.14	14.14	14.14	14.14	0	14.14
UTHR.US	United Therapeutics Corporation	20260811	528.06	534.41	512.47	515.5	343400	515.5	down	up	incorrect
UTMD.US	Utah Medical Products Inc	20260811	72.05	72.37	71.75	71.94	13535	71.94	down	up	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260811	2.39	2.52	2.39	2.44	6400	2.44	up	up	correct
UVSP.US	Univest Financial Corporation	20260811	42.28	42.82	42.19	42.71	229900	42.71	up	up	correct
UXIN.US	Uxin Limited	20260811	1.18	1.2095	1.15	1.17	87395	1.17	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260811	47.955	47.955	47	47.06	3030	46.6985	down	down	correct
VALN.US	Valneva SE	20260811	5.74	5.83	5.5	5.59	99033	5.59	down	down	correct
VALU.US	Value Line Inc	20260811	37.02	41.18	36.45	39.99	12500	39.99	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260811	0.0505	0.0505	0.0001	0.0001	1936	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20260811	19.2	19.355	19.1001	19.26	89667	19.26	up	up	correct
VC.US	Visteon Corporation	20260811	105.17	107.11	104.91	106.19	253400	105.7989	up	up	correct
VCEL.US	Vericel Corporation	20260811	44.3	45.27	44.01	44.35	416900	44.35	up	up	correct
VCMIX.US	Versus Capital Multi	20260811	23.39	23.39	23.39	23.39	0	23.39
VCNX.US	Vaccinex Inc	20260811	0.9562	0.9562	0.9562	0.9562	123	0.9562
VCRRX.US	Versus Capital Real Assets Fund LLC	20260811	29.16	29.16	29.16	29.16	0	28.8512
VCTR.US	Victory Capital Holdings Inc	20260811	111.44	114.68	111.155	113.65	626302	113.65	up	up	correct
VCYT.US	Veracyte Inc	20260811	46.07	46.67	45.72	46.41	551006	46.41	up	up	correct
VECO.US	Veeco Instruments Inc	20260811	50.36	50.91	49.36	50.16	666300	50.16	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260811	10.81	14.49	10.45	12.78	915500	12.78	up	up	correct
VELO.US	Velocity Acquisition Corp	20260811	13.165	13.89	12.9	13.69	2328800	13.69	up	up	correct
VEON.US	VEON Ltd	20260811	55.76	56.93	55.07	56.61	88600	56.61	up	up	correct
VERA.US	Vera Therapeutics Inc	20260811	31.97	32.05	30.03	30.29	1915923	30.29	down	up	incorrect
VERB.US	Verb Technology Company Inc	20260811	3.28	3.45	2.91	3.05	700693	3.05	down	down	correct
VERI.US	Veritone Inc	20260811	1.47	1.5	1.41	1.49	2510700	1.49	up	up	correct
VERU.US	Veru Inc	20260811	2.75	2.83	2.69	2.79	456300	2.79	up	down	incorrect
VERX.US	Vertex Inc	20260811	12	12.24	11.82	12.23	3402600	12.23	up	down	incorrect
VFF.US	Village Farms International Inc	20260811	2.37	2.48	2.31	2.43	2003471	2.43	up	down	incorrect
VFLEX.US	VFLEX	20260811	27.71	27.71	27.71	27.71	0	27.71
VG.US	Vonage Holdings Corp	20260811	13.15	14.05	12.92	13.22	23434300	13.22	up	down	incorrect
VIA.US	Via Renewables Inc	20260811	23.23	25.3	22.49	24.86	977800	24.86	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20260811	37.39	38.85	37.35	38.4	3259300	38.4	up	up	correct
VICR.US	Vicor Corporation	20260811	213.77	217.05	210.52	210.88	420500	210.88	down	down	correct
VINC.US	Vincerx Pharma Inc	20260811	0.0127	0.0127	0.0127	0.0127	1380	0.0127
VINP.US	Vinci Partners Investments Ltd	20260811	9.945	10.15	9.77	9.9	31000	9.7258	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260811	0.74	0.7495	0.731	0.7366	71201	0.7366	down	down	correct
VIR.US	Vir Biotechnology Inc	20260811	8.96	9.01	8.771	8.93	1203155	8.93	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260811	5.95	5.95	5.84	5.86	36300	5.86	down	down	correct
VIRT.US	Virtu Financial Inc	20260811	55.77	56.335	54.66	55.08	765030	54.8786	down	down	correct
VISL.US	Vislink Technologies Inc	20260811	2.82	2.84	2.81	2.81	2500	2.81	down	down	correct
VITL.US	Vital Farms Inc	20260811	11.14	11.765	11.05	11.56	1291800	11.56	up	up	correct
VIVE.US	Viveve Medical Inc	20260811	0.0002	0.0002	0.0002	0.0002	0	0.0002
VIVO.US	Meridian Bioscience Inc	20260811	4	4.1	3.92	4.05	195800	4.05	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260811	34.71	34.85	33.62	33.8	1011700	33.8	down	down	correct
VLGEA.US	Village Super Market Inc	20260811	41.08	42.57	41	41.72	32400	41.72	up	down	incorrect
VLY.US	Valley National Bancorp	20260811	14.66	14.83	14.62	14.77	3717900	14.77	up	down	incorrect
VLYPO.US	Valley National Bancorp	20260811	24.94	24.94	24.84	24.85	3600	24.85	down	up	incorrect
VLYPP.US	Valley National Bancorp	20260811	25.04	25.08	25.02	25.07	7885	25.07	up	down	incorrect
VMAR.US	Vision Marine Technologies Inc	20260811	0.588	0.62	0.576	0.611	34870	6.11	up	up	correct
VMD.US	Viemed Healthcare Inc	20260811	9.45	9.58	9.21	9.28	482062	9.28	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20260811	5.05	5.09	4.849	4.93	1065492	4.93	down	up	incorrect
VNET.US	21Vianet Group Inc	20260811	7.49	7.53	7.36	7.51	2551100	7.51	up	down	incorrect
VNO.US	PO	20260811	14.3	14.44	14.3	14.425	1808	14.425	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20260811	42.34	42.995	41.97	42.88	1265190	42.1997	up	down	incorrect
VOD.US	Vodafone Group Plc	20260811	15.76	15.97	15.75	15.9	4128200	15.9	up	up	correct
VOR.US	Vor Biopharma Inc	20260811	23.09	23.79	22.8	23.59	646966	23.59	up	up	correct
VRA.US	Vera Bradley Inc	20260811	3.4	3.46	3.31	3.34	130400	3.34	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260811	5.21	5.85	5.12	5.22	82200	5.22	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260811	23.23	23.83	22.81	22.97	3063000	22.97	down	down	correct
VREX.US	Varex Imaging Corporation	20260811	18.43	18.63	18.42	18.58	3515800	18.58	up	up	correct
VRM.US	Vroom Inc	20260811	9.94	10.01	9.31	9.84	9100	9.84	down	down	correct
VRME.US	VerifyMe Inc	20260811	0.6947	0.726	0.6878	0.7195	35900	0.7195	up	up	correct
VRNS.US	Varonis Systems Inc	20260811	42.36	42.71	41.48	42.11	1627346	42.11	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260811	0.0001	0.0001	0.0001	0.0001	0	0.0001
VRRM.US	Verra Mobility Corporation	20260811	4.71	4.85	4.65	4.78	3432581	4.78	up	up	correct
VRSK.US	Verisk Analytics Inc	20260811	178.05	182.84	177.59	180.97	1369600	180.97	up	up	correct
VRSN.US	VeriSign Inc	20260811	291.86	295.8695	287.3	287.63	748298	286.7881	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260811	167.6	170.5	166.59	166.72	96800	166.72	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260811	525.02	532.23	522.01	529.65	1065400	529.65	up	up	correct
VS.US	Versus Systems Inc	20260811	1.34	1.35	1.31	1.31	21000	1.31	down	down	correct
VSAT.US	Viasat Inc	20260811	85.15	86.32	83.25	84.52	1258500	84.52	down	down	correct
VSEC.US	VSE Corporation	20260811	226.79	242.535	225.64	241.82	530528	241.82	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20260811	5.44	5.44	5.44	5.44	0	5.44
VSLCX.US	Invesco Senior Loan Fund Class C	20260811	5.46	5.46	5.46	5.46	0	5.46
VSLYX.US	If Inv Snr Fnd Y	20260811	5.45	5.45	5.45	5.45	0	5.45
VSTM.US	Verastem Inc	20260811	6.71	7.18	6.62	7.05	2087700	7.05	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260811	0.27	0.28	0.25	0.27	1222300	0.27
VTRS.US	Viatris Inc	20260811	16.26	16.57	16.14	16.28	12758900	16.1588	up	up	correct
VTSI.US	VirTra Inc	20260811	3.06	3.16	3.05	3.15	14600	3.15	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260811	34.29	34.29	34.29	34.29	170800	34.29
VUZI.US	Vuzix Corporation	20260811	2.64	2.72	2.63	2.64	666700	2.64
VVOS.US	Vivos Therapeutics Inc	20260811	0.332	0.36	0.29	0.315	5979800	0.315	down	down	correct
VXRT.US	Vaxart Inc	20260811	0.57	0.58	0.55	0.56	163700	0.56	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20260811	3.16	3.26	3.15	3.2	398000	3.2	up	up	correct
WABC.US	Westamerica Bancorporation	20260811	58.69	59.22	58.61	58.84	134232	58.84	up	up	correct
WAFD.US	Washington Federal Inc	20260811	37.41	38.08	37.34	38.06	544156	37.7796	up	up	correct
WAFDP.US	Washington Federal Inc	20260811	16.52	16.52	16.33	16.36	5842	16.36	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260811	1.83	1.925	1.58	1.665	19995300	1.665	down	down	correct
WAL.US	PA	20260811	24.685	24.73	24.6546	24.66	109626	24.66	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260811	1.39	1.4	1.31	1.31	85500	1.31	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260811	0.036	0.0371	0.036	0.0371	603	0.0371	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260811	38.72	39.2	38.57	39	77920	39	up	up	correct
WATT.US	Energous Corporation	20260811	18.69	19.28	18	18.66	135600	18.66	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260811	7.18	7.83	6.75	7.18	6800	7.18
WB.US	Weibo Corporation	20260811	7.9	7.94	7.78	7.87	967100	7.87	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260811	39.85	40.51	39.36	40.01	427277	40.01	up	up	correct
WDAY.US	Workday Inc	20260811	181.03	185.03	179.28	181.27	3073800	181.27	up	up	correct
WDC.US	Western Digital Corporation	20260811	442.22	448.88	431.48	437.93	6095100	437.93	down	down	correct
WDFC.US	WD	20260811	234.52	238.45	232.61	233.11	67900	233.11	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260811	0.33	0.33	0.33	0.33	0	0.33
WEN.US	The Wendy's Company	20260811	7.235	7.59	7.235	7.55	7920257	7.4863	up	up	correct
WERN.US	Werner Enterprises Inc	20260811	36.69	37	35.61	36.43	1253900	36.43	down	down	correct
WEYS.US	Weyco Group Inc	20260811	46.23	47.005	45.23	46.88	22844	46.5933	up	down	incorrect
WFC.US	PD	20260811	16.3	16.3767	16.27	16.28	115991	16.0165	down	up	incorrect
WFCF.US	Where Food Comes From Inc	20260811	12.56	12.56	12.56	12.56	0	12.56
WFCPX.US	Wells Fargo & Co Non	20260811	16.67	16.67	16.67	16.67	0	16.67
WFRD.US	Weatherford International plc Ordinary Shares	20260811	92.81	94.5	92.2504	94.43	782121	94.43	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20260811	6.78	7.18	6.78	7.15	90769	7.15	up	down	incorrect
WHLM.US	Wilhelmina International Inc	20260811	0.5	0.5	0.5	0.5	0	0.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260811	0.1063	0.1153	0.1038	0.1145	275100	0.458	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260811	35.69	35.69	35.68	35.68	500	35.68	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260811	9.05	9.15	9.05	9.15	2767	9.15	up	up	correct
WILC.US	G. Willi	20260811	30.5	30.5	30.5	30.5	0	30.03
WIMI.US	WiMi Hologram Cloud Inc	20260811	1.34	1.38	1.31	1.33	24600	1.33	down	down	correct
WINA.US	Winmark Corporation	20260811	376.67	384.78	369	369.95	107400	368.93	down	up	incorrect
WING.US	Wingstop Inc	20260811	117.02	118.56	110.44	111.36	1274800	111.0374	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20260811	0.0002	0.0002	0.0002	0.0002	368	0.0002
WINV.US	WinVest Acquisition Corp. Common Stock	20260811	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260811	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260811	61.67	67.38	61.27	66.71	1261800	66.71	up	up	correct
WKEY.US	WISeKey International Holding AG	20260811	6.46	6.73	6.46	6.64	18500	6.64	up	down	incorrect
WKHS.US	Workhorse Group Inc	20260811	3.16	3.2	3.07	3.13	61900	3.13	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260811	0.719	0.75	0.7	0.711	417900	0.711	down	down	correct
WLDN.US	Willdan Group Inc	20260811	82.87	84.76	82.3	83.96	257000	83.96	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260811	56.76	57.66	54.94	55	246200	55	down	down	correct
WMG.US	Warner Music Group Corp	20260811	26.41	26.48	25.045	25.08	3285300	24.8957	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260811	13.83	14.03	13.69	14	36600	13.93	up	down	incorrect
WNW.US	Wunong Net Technology Company Limited	20260811	2.65	3.31	2.48	2.91	589400	2.91	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20260811	2.69	2.88	2.69	2.74	1360854	2.74	up	up	correct
WORX.US	SCWorx Corp	20260811	5.5	5.5	5.5	5.5	0	5.5
WPRT.US	Westport Fuel Systems Inc	20260811	1.91	1.96	1.91	1.93	54400	1.93	up	down	incorrect
WRAP.US	Wrap Technologies Inc	20260811	1.87	1.97	1.85	1.87	1220400	1.87
WRLD.US	World Acceptance Corporation	20260811	187.4	192.55	185.93	187.14	74500	187.14	down	down	correct
WSBC.US	WesBanco Inc	20260811	41.9	42.24	41.68	42.19	711000	42.19	up	up	correct
WSBF.US	Waterstone Financial Inc	20260811	20.67	21	20.54	20.81	57100	20.81	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20260811	23.37	23.87	22.8	22.89	3217200	22.8087	down	down	correct
WSFS.US	WSFS Financial Corporation	20260811	80.83	81.42	80.75	81.11	254700	81.11	up	up	correct
WTBA.US	West Bancorporation Inc	20260811	28.46	29.11	28.44	29.11	112600	29.11	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260811	0.031	0.045	0.031	0.0448	18659	0.0448	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260811	159.55	162.32	158.74	162.1	725300	162.1	up	up	correct
WTW.US	Weight Watchers International Inc	20260811	341.86	344.79	338.93	342.39	377000	342.39	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260811	6.01	6.12	5.01	5.05	6918100	5.05	down	down	correct
WVFC.US	WVS Financial Corp	20260811	19.65	19.65	19.65	19.65	0	19.65
WVVI.US	Willamette Valley Vineyards Inc	20260811	2.36	2.38	2.3	2.3	2900	2.3	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260811	2.575	2.575	2.54	2.57	4700	2.57	down	up	incorrect
WW.US	WW International Inc	20260811	15.87	16.46	14.8	15.01	321627	15.01	down	up	incorrect
WWD.US	Woodward Inc	20260811	357.56	363.29	354.69	356.58	483482	356.263	down	down	correct
WYNN.US	Wynn Resorts Limited	20260811	101.91	104.86	101.91	104.79	1032200	104.5341	up	up	correct
XAIR.US	Beyond Air Inc	20260811	5.32	6.22	5.17	5.84	45269	5.84	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260811	3.09	3.29	3.06	3.22	22317	3.22	up	up	correct
XBIT.US	XBiotech Inc	20260811	2.28	2.35	2.25	2.33	22448	2.33	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260811	30.17	30.17	30.17	30.17	0	30.17
XCUR.US	Exicure Inc	20260811	1.37	1.37	1.37	1.37	37200	1.37
XCWPX.US	ACAP Strategic Fund Class W Shares	20260811	23.07	23.07	23.07	23.07	0	23.07
XEL.US	Xcel Energy Inc	20260811	76.48	77.88	76.48	77.66	3709600	77.66	up	up	correct
XELA.US	Exela Technologies Inc	20260811	0.0003	0.0003	0.0003	0.0003	0	0.0003
XELB.US	Xcel Brands Inc	20260811	1.11	1.125	0.952	0.9521	87300	0.9521	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20260811	64.5	64.95	62.82	63.22	665600	63.22	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20260811	8	8.44	7.96	8.39	1779000	8.39	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20260811	4.19	4.425	4.13	4.28	1079900	4.28	up	up	correct
XGN.US	Exagen Inc	20260811	6.6	6.975	6.59	6.77	305444	6.77	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260811	10.76	10.76	10.76	10.76	0	10.76
XLO.US	Xilio Therapeutics Inc. Common Stock	20260811	9.01	9.19	9.01	9.18	6200	9.18	up	down	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260811	91.45	92.2	89.02	91.43	390158	91.43	down	down	correct
XNCR.US	Xencor Inc	20260811	21.75	22.22	21.38	22.1	1109981	22.1	up	up	correct
XNET.US	Xunlei Limited	20260811	5.05	5.0899	4.995	5.04	154118	5.04	down	down	correct
XONE.US	The ExOne Company	20260811	49.29	49.29	49.28	49.29	54800	49.29
XOS.US	Xos Inc	20260811	2.74	2.784	2.64	2.66	135500	2.66	down	down	correct
XOSWW.US	Xos Equity Warrants	20260811	0.0015	0.0015	0.0013	0.0013	85862	0.0013	down	down	correct
XP.US	XP Inc	20260811	16.2	16.32	15.45	15.51	5642000	15.51	down	down	correct
XPEL.US	XPEL Inc	20260811	47.7	48.86	47.57	47.92	141400	47.92	up	up	correct
XPER.US	Xperi Holding Corporation	20260811	6.87	6.9204	6.6	6.62	762284	6.62	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260811	5.44	5.44	5.44	5.44	0	5.44
XRAY.US	DENTSPLY SIRONA Inc	20260811	11.63	11.96	11.56	11.61	4140800	11.61	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260811	2.12	2.245	2.12	2.187	11440	2.187	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260811	3.2	3.25	3.12	3.22	1650700	3.22	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260811	9.2	9.2	9.2	9.2	0	9.1536
XSICX.US	Voya Senior Income Fund Class	20260811	9.17	9.17	9.17	9.17	0	9.1276
XSIIX.US	ING Senior Incm Fd	20260811	9.16	9.16	9.16	9.16	0	9.1119
XSIWX.US	ING Senior Incm Fd	20260811	9.21	9.21	9.21	9.21	0	9.1616
XSLCX.US	Invesco Senior Loan Fund Class	20260811	5.44	5.44	5.44	5.44	0	5.44
XTLB.US	XTL Biopharmaceuticals Ltd	20260811	2.8699	2.8699	2.65	2.65	2450	2.65	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260811	4.237	4.54	4.2	4.4	4200	4.4	up	up	correct
YI.US	111 Inc	20260811	3.91	4.01	3.63	3.77	4300	3.77	down	down	correct
YJ.US	Yunji Inc	20260811	2.56	2.79	2.146	2.22	600300	2.22	down	up	incorrect
YORW.US	The York Water Company	20260811	32.02	32.62	31.15	32.5	167172	32.5	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260811	2.34	2.55	2.21	2.36	10100	2.36	up	up	correct
YTRA.US	Yatra Online Inc	20260811	0.845	0.899	0.829	0.87	62500	0.87	up	up	correct
Z.US	Zillow Group Inc	20260811	33.09	34.84	32.5	34.14	3482700	34.14	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260811	378.08	385.11	376.26	383.06	579000	383.06	up	down	incorrect
ZCMD.US	Zhongchao Inc	20260811	1.06	1.11	1.06	1.08	1069200	1.08	up	down	incorrect
ZD.US	Ziff Davis Inc.	20260811	54.95	55.6	53.2	53.5	684200	53.5	down	down	correct
ZG.US	Zillow Group Inc	20260811	33.69	35.1	33.15	34.27	1205100	34.27	up	up	correct
ZION.US	Zions Bancorporation National Association	20260811	70.62	71.21	70.4	71	840200	70.5261	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260811	18.335	18.41	18.3	18.4	4335	18.1115	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260811	4.02	4.2911	4.02	4.2911	296	4.2911	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20260811	1.09	1.15	1.0601	1.07	30409	1.07	down	up	incorrect
ZLAB.US	Zai Lab Limited	20260811	23.54	26.66	23.54	26	3809600	26	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20260811	105.62	107.33	105.18	106.06	2227090	106.06	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20260811	4.19	4.24	4.03	4.11	401800	4.11	down	down	correct
ZS.US	Zscaler Inc	20260811	175.45	180.8	172.283	178.55	2409100	178.55	up	down	incorrect
ZUMZ.US	Zumiez Inc	20260811	19.63	19.83	18.78	19.08	219100	19.08	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20260811	25	25.1	25	25.1	281834	25.1	up	up	correct