CollectAI

close-nasdaq_stocks

2026/08/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260820	6.63	6.63	6.63	6.63	0	6.63
AACG.US	ATA Creativity Global	20260820	0.95	1.01	0.94	1.01	10900	1.01	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260820	10.01	10.01	10.01	10.01	9	10.01
AACIU.US	Armada Acquisition Corp. I Unit	20260820	10.14	10.14	10.14	10.14	0	10.14
AAIDX.US	AAIDX	20260820	20.01	20.01	20.01	20.01	0	19.8567
AAL.US	American Airlines Group Inc	20260820	13.59	13.71	13.43	13.52	62537700	13.52	down	down	correct
AAME.US	Atlantic American Corporation	20260820	1.39	1.42	1.33	1.34	17200	1.34	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260820	121.915	130.49	118.6	129.1	9518800	129.1	up	up	correct
AAON.US	AAON Inc	20260820	80.56	81.57	79.45	80.84	850800	80.84	up	up	correct
AAPL.US	Apple Inc	20260820	317.46	320.28	310.65	311.3	40959200	311.3	down	down	correct
AATC.US	Image Sensing Systems Inc	20260820	5.84	5.85	5.7	5.8	6100	5.8	down	down	correct
ABCB.US	Ameris Bancorp	20260820	86.44	87.05	86.06	86.12	292100	86.12	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260820	11.815	12.08	11.4	11.57	6181600	11.57	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260820	6.06	6.17	5.95	5.96	1227900	5.96	down	down	correct
ABNB.US	Airbnb Inc	20260820	183.45	186.8	183.252	185	5596800	185	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260820	3.12	3.245	3.01	3.19	599700	3.19	up	up	correct
ABR.US	PF	20260820	22.21	22.3493	22.2	22.34	2866	22.34	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260820	9.74	10.03	9.24	9.28	2909300	9.28	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260820	4.92	4.96	4.74	4.77	1273749	4.77	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260820	0.96	0.96	0.88	0.89	97800	0.89	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20260820	30	30	28.95	29.04	1318700	29.04	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20260820	3.88	3.91	3.75	3.81	893500	3.81	down	down	correct
ACET.US	Adicet Bio Inc	20260820	9.616	9.647	9.08	9.38	65500	9.38	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260820	98.51	99.85	98	99.31	1672900	99.31	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260820	16.36	16.39	16.21	16.32	41700	16.32	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260820	19.27	19.29	19.23	19.27	15900	19.27
ACHC.US	Acadia Healthcare Company Inc	20260820	27	27.82	26.73	26.97	1251900	26.97	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260820	8.42	8.46	7.96	8.02	1453900	8.02	down	down	correct
ACIU.US	AC Immune SA	20260820	2.6	2.65	2.435	2.64	237111	2.64	up	up	correct
ACIW.US	ACI Worldwide Inc	20260820	51.79	52.08	51.38	51.57	632700	51.57	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20260820	124.6	127.03	123.01	124.97	216400	124.97	up	up	correct
ACMR.US	ACM Research Inc	20260820	77.1	78.72	75.45	78.52	810900	78.52	up	up	correct
ACNB.US	ACNB Corporation	20260820	62.87	63.85	62.501	63.65	42967	63.2387	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260820	6.35	6.46	6.17	6.33	1514519	6.33	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260820	49	49.585	49	49.12	251300	49.12	up	up	correct
ACTG.US	Acacia Research Corporation	20260820	4.52	4.55	4.5	4.51	129104	4.51	down	down	correct
ACVA.US	ACV Auctions Inc	20260820	7.44	7.67	7.275	7.67	3003500	7.67	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260820	1.41	1.46	1.39	1.45	132202	1.45	up	up	correct
ADAG.US	Adagene Inc	20260820	4.11	4.18	4.01	4.09	205000	4.09	down	down	correct
ADBE.US	Adobe Inc	20260820	272.73	274.25	269.66	272.22	2631400	272.22	down	up	incorrect
ADC.US	PA	20260820	17.02	17.0795	16.88	16.92	26587	16.8315	down	down	correct
ADI.US	Analog Devices Inc	20260820	376.92	384.95	369.64	370.24	3498600	369.1154	down	up	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20260820	5.81	5.94	5.36	5.9	42000	5.9	up	up	correct
ADMA.US	ADMA Biologics Inc	20260820	9.98	10.08	9.695	9.76	2192400	9.76	down	down	correct
ADP.US	Automatic Data Processing Inc	20260820	277.5	281.67	276.93	279.21	1685000	279.21	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260820	24.78	26.09	24.78	25.44	1966210	25.44	up	up	correct
ADSK.US	Autodesk Inc	20260820	252.47	255.86	250.19	251.02	1482600	251.02	down	down	correct
ADTN.US	ADTRAN Inc	20260820	8.04	8.17	7.77	7.86	1374000	7.86	down	down	correct
ADTX.US	Aditxt Inc	20260820	0.0021	0.0024	0.0021	0.0022	10325240	0.0022	up	up	correct
ADUS.US	Addus HomeCare Corporation	20260820	119.55	123.14	119.52	120.55	230800	120.55	up	up	correct
ADV.US	Advantage Solutions Inc	20260820	33.66	35.501	33.43	34.48	57100	34.48	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260820	5.87	6.205	3.78	4.57	248100	4.57	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260820	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260820	5.89	7	5.53	6.35	636139	6.35	up	up	correct
AEHR.US	Aehr Test Systems	20260820	106.01	108.5	102.74	105.97	1851100	105.97	down	down	correct
AEI.US	Alset EHome International Inc	20260820	1.7	1.73	1.5026	1.57	38625	1.57	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260820	290	301.53	287	292.62	424200	292.5176	up	up	correct
AEMD.US	Aethlon Medical Inc	20260820	2.73	2.8714	2.65	2.7	33535	2.7	down	down	correct
AEP.US	American Electric Power Company Inc	20260820	126.19	127.54	125.67	125.7	3358700	125.7	down	down	correct
AEYE.US	AudioEye Inc	20260820	7.07	7.68	6.99	7.14	149900	7.14	up	up	correct
AFCG.US	AFC Gamma Inc	20260820	3.5	3.58	3.26	3.32	120155	3.32	down	down	correct
AFIB.US	Acutus Medical Inc	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260820	77.14	77.71	74.34	75.05	2679100	75.05	down	down	correct
AFYA.US	Afya Limited	20260820	13.88	14	13.56	13.88	128200	13.88
AGEN.US	Agenus Inc	20260820	8.22	8.25	7.31	7.49	1575700	7.49	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260820	34.64	35.09	33.61	33.63	697500	33.63	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260820	1.01	1.13	1.01	1.06	99300	1.06	up	down	incorrect
AGNC.US	AGNC Investment Corp	20260820	11.03	11.1	10.89	10.92	12638800	10.7998	down	down	correct
AGNCM.US	AGNC Investment Corp	20260820	25.112	25.25	25.112	25.24	5600	25.24	up	up	correct
AGNCN.US	AGNC Investment Corp	20260820	25.92	25.967	25.9	25.9	12000	25.9	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20260820	25.65	25.7	25.62	25.65	19300	25.65
AGNCP.US	AGNC Investment Corp.	20260820	25.38	25.39	25.36	25.37	41477	25.37	down	down	correct
AGYS.US	Agilysys Inc	20260820	115.47	117.5	112.37	113.38	291200	113.38	down	up	incorrect
AHCO.US	AdaptHealth Corp	20260820	5.61	5.695	5.32	5.39	2693900	5.39	down	down	correct
AIHS.US	Senmiao Technology Limited	20260820	1.41	1.42	1.33	1.35	37800	1.35	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260820	24.73	24.92	23.44	23.96	599884	23.96	down	down	correct
AIRG.US	Airgain Inc	20260820	5.4	5.579	5.25	5.33	72900	5.33	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260820	2.79	2.89	2.66	2.67	708400	2.67	down	down	correct
AIRT.US	Air T Inc	20260820	28.81	29.367	28	29.367	6300	29.367	up	down	incorrect
AIRTP.US	Air T Inc	20260820	18.69	18.86	18.68	18.775	2900	18.775	up	down	incorrect
AKAM.US	Akamai Technologies Inc	20260820	112.19	112.72	109.49	110.09	2118900	110.09	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260820	0.88	0.93	0.872	0.919	13718500	0.919	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260820	24.75	24.75	23.437	24	253600	24	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20260820	8.1	8.1	7.69	7.79	16500	7.79	down	up	incorrect
ALCO.US	Alico Inc	20260820	39.73	40.03	39.31	39.5	15133	39.5	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260820	1.57	1.575	1.495	1.5	942900	1.5	down	down	correct
ALEC.US	Alector Inc	20260820	2.4	2.46	2.185	2.26	662589	2.26	down	down	correct
ALF.US	Alfi Inc	20260820	10.84	10.84	10.84	10.84	82	10.84
ALGM.US	Allegro MicroSystems Inc	20260820	38.21	38.79	36.61	37.19	2220600	37.19	down	down	correct
ALGN.US	Align Technology Inc	20260820	162.52	164.64	157.34	158.94	836700	158.94	down	up	incorrect
ALGS.US	Aligos Therapeutics Inc	20260820	6.77	7.006	6.35	6.44	62500	6.44	down	up	incorrect
ALGT.US	Allegiant Travel Company	20260820	76.59	76.97	73.99	76.41	753700	76.41	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260820	12.83	13.27	12.77	12.93	3925900	12.93	up	up	correct
ALKS.US	Alkermes plc	20260820	49.37	49.86	47.93	48.02	1635200	48.02	down	up	incorrect
ALKT.US	Alkami Technology Inc	20260820	19.99	20.175	19.66	19.91	897800	19.91	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260820	2.19	2.21	2.07	2.1	4861236	2.1	down	up	incorrect
ALLT.US	Allot Ltd	20260820	7.63	7.679	7.44	7.45	249754	7.45	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260820	239	240.88	228.74	229.3	1701700	229.3	down	down	correct
ALOT.US	AstroNova Inc	20260820	28.9	28.92	28.89	28.9	51000	28.9
ALRM.US	Alarm.com Holdings Inc	20260820	57.24	57.625	56.72	57.06	416600	57.06	down	down	correct
ALRS.US	Alerus Financial Corporation	20260820	32.59	32.63	32	32.59	112634	32.59
ALT.US	Altimmune Inc	20260820	3.07	3.08	2.92	2.95	4681400	2.95	down	down	correct
ALTO.US	Alto Ingredients Inc	20260820	4.16	4.27	4.15	4.18	1279700	4.18	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260820	2.05	2.061	1.97	1.99	473673	1.99	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20260820	1.56	1.67	1.532	1.63	486200	1.63	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260820	48.75	49.19	48.52	48.88	132700	48.88	up	up	correct
AMAT.US	Applied Materials Inc	20260820	489.58	499.89	487.47	496.21	6604500	496.21	up	up	correct
AMBA.US	Ambarella Inc	20260820	74.38	75.1	72.29	72.45	778300	72.45	down	down	correct
AMCX.US	AMC Networks Inc	20260820	12.12	12.48	12.07	12.19	761700	12.19	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260820	465.67	475.53	460.27	469.46	15178900	469.46	up	up	correct
AMGN.US	Amgen Inc	20260820	435.78	441.34	431.07	433.73	2914300	431.21	down	up	incorrect
AMKR.US	Amkor Technology Inc	20260820	50.92	52.24	50.16	50.86	3961800	50.7671	down	down	correct
AMPG.US	AmpliTech Group Inc	20260820	3.54	3.6	3.365	3.44	1483400	3.44	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260820	21.38	21.76	21.24	21.68	338697	21.68	up	down	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20260820	12.78	13.015	12.51	12.93	1511000	12.93	up	up	correct
AMRN.US	Amarin Corporation plc	20260820	14.22	14.355	14.05	14.06	31497	14.06	down	down	correct
AMSC.US	American Superconductor Corporation	20260820	30.98	31.16	29.72	30.05	517100	30.05	down	down	correct
AMSF.US	AMERISAFE Inc	20260820	26.13	26.54	25.66	25.7	404400	25.7	down	down	correct
AMST.US	Amesite Inc	20260820	0.93	0.99	0.92	0.92	68200	0.92	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260820	28.39	28.615	28.22	28.44	268417	28.44	up	up	correct
AMTX.US	Aemetis Inc	20260820	1.86	1.97	1.785	1.92	1413200	1.92	up	up	correct
AMZN.US	Amazon.com Inc	20260820	263.16	263.84	259.52	260.11	28374100	260.11	down	down	correct
ANAB.US	AnaptysBio Inc	20260820	58.52	59.69	56.33	56.69	389300	56.69	down	down	correct
ANDE.US	The Andersons Inc	20260820	67.49	69.16	66.87	67.32	306500	67.32	down	up	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20260820	0.35	0.35	0.35	0.35	0	0.35
ANGI.US	Angi Inc	20260820	4.77	4.8	4.53	4.56	894800	4.56	down	down	correct
ANGO.US	AngioDynamics Inc	20260820	15.67	16.16	15.67	15.82	160700	15.82	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260820	21.15	21.65	21.1	21.34	89336	21.34	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20260820	77.77	78.38	76.68	77.32	316500	77.32	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260820	3.69	3.71	3.55	3.59	168500	3.59	down	down	correct
ANNX.US	Annexon Inc	20260820	5.41	5.465	5.105	5.18	1669700	5.18	down	down	correct
ANY.US	Sphere 3D Corp	20260820	2.02	2.04	1.96	2.02	154200	2.02
AOSL.US	Alpha and Omega Semiconductor Limited	20260820	27	27.63	25.99	26.22	707300	26.22	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260820	11.46	11.65	11.17	11.17	46664	11.17	down	down	correct
APA.US	APA Corporation	20260820	44.76	45.05	44.2	44.39	6279400	44.39	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260820	9.0262	10.6331	9.0262	10.3325	1170	10.3325	up	up	correct
APEI.US	American Public Education Inc	20260820	44.26	45.17	43.2302	44.385	390465	44.385	up	up	correct
API.US	Agora Inc	20260820	4.36	4.38	4.265	4.32	145081	4.32	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260820	3.253	3.253	3.253	3.253	0	3.253
APOG.US	Apogee Enterprises Inc	20260820	40.75	41.52	40.5	41.26	282400	41.26	up	down	incorrect
APP.US	AppLovin Corporation	20260820	311.375	319.42	307.66	308.77	4462500	308.77	down	up	incorrect
APPF.US	AppFolio Inc	20260820	214.29	220.81	214.29	218.85	333000	218.85	up	up	correct
APPN.US	Appian Corporation	20260820	37.25	37.83	36.92	37.28	467600	37.28	up	up	correct
APPS.US	Digital Turbine Inc	20260820	11.07	11.16	10.68	10.71	1945800	10.71	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260820	0.672	0.693	0.633	0.64	38900	0.64	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260820	2.74	2.912	2.723	2.76	63800	2.76	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260820	1.42	1.46	1.42	1.42	11710	1.42
APYX.US	Apyx Medical Corporation	20260820	3.15	3.29	3.03	3.03	88800	3.03	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20260820	1.35	1.38	1.29	1.31	51116	1.31	down	up	incorrect
AQMS.US	Aqua Metals Inc	20260820	2.66	2.73	2.621	2.705	18600	2.705	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260820	4.61	4.64	4.39	4.495	2668100	4.495	down	down	correct
ARAY.US	Accuray Incorporated	20260820	0.31	0.32	0.29	0.29	589500	0.29	down	up	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260820	0.761	0.7941	0.745	0.7491	657369	0.7491	down	up	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20260820	0.0277	0.03	0.0277	0.0277	5701	0.0277
ARBK.US	Argo Blockchain plc American Depositary Shares	20260820	2.96	3.165	2.931	2.98	21300	2.98	up	up	correct
ARCB.US	ArcBest Corporation	20260820	135.49	138.08	134.38	135.89	370100	135.89	up	up	correct
ARCC.US	Ares Capital Corporation	20260820	19.8	19.92	19.73	19.78	3028000	19.78	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260820	10.08	11.47	10.06	10.99	2293700	10.99	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260820	0.0001	0.0001	0.0001	0.0001	1002	0.0001
ARDX.US	Ardelyx Inc	20260820	4.04	4.067	3.86	3.9	4565300	3.9	down	up	incorrect
AREC.US	American Resources Corporation	20260820	2.64	2.64	2.45	2.57	1831400	2.57	down	up	incorrect
ARGX.US	argenx SE	20260820	1019.16	1039.3	1018.98	1038.12	258298	1038.12	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260820	9.64	9.746	9.39	9.65	1411600	9.65	up	up	correct
ARKO.US	Arko Corp	20260820	4.64	4.705	4.52	4.59	1102446	4.59	down	down	correct
ARKR.US	Ark Restaurants Corp	20260820	5.65	5.65	5.5	5.5	12200	5.5	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260820	26.24	26.45	26.02	26.07	221700	26.07	down	down	correct
AROW.US	Arrow Financial Corporation	20260820	37.98	38.43	36.95	38.33	82453	38.33	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260820	21.15	21.569	20.35	20.94	153800	20.94	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260820	0.01	0.01	0.005	0.0053	235323	0.0053	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260820	26.5	26.56	24.53	25.35	3289300	25.35	down	down	correct
ARRY.US	Array Technologies Inc	20260820	4.84	4.93	4.6	4.71	8325700	4.71	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260820	0.7155	0.75	0.7001	0.7124	38965	6.4116	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260820	35.26	35.83	35.05	35.65	22183	35.65	up	up	correct
ARTW.US	Art's	20260820	3.03	3.06	2.9301	2.96	27189	2.96	down	down	correct
ARVN.US	Arvinas Inc	20260820	9.55	9.63	8.97	9.03	601500	9.03	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20260820	88.23	88.45	85.9	87.47	896800	87.47	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260820	20.67	20.67	20.67	20.67	0	20.67
ASLE.US	AerSale Corporation	20260820	5.73	5.76	5.54	5.545	533900	5.545	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260820	33.54	34	32.9	33.53	215000	33.53	down	down	correct
ASML.US	ASML Holding N.V	20260820	1743.76	1775.82	1741.02	1750.31	825422	1750.31	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260820	46	46.765	45.07	45.65	1433620	45.65	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260820	10.863	11.28	10.84	10.84	228300	10.84	down	up	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20260820	11.21	11.21	11.21	11.21	125	11.21
ASPS.US	Altisource Portfolio Solutions S.A	20260820	5.5	5.7959	5.405	5.595	26609	5.595	up	up	correct
ASPU.US	Aspen Group Inc	20260820	0.2413	0.2479	0.2413	0.2479	8008	0.2479	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260820	4.98	5.0743	4.9	5	6082	5	up	up	correct
ASTC.US	Astrotech Corporation	20260820	7.9	8.1099	7.45	7.56	105916	7.56	down	down	correct
ASTE.US	Astec Industries Inc	20260820	41.18	42.5	41.02	41.87	220600	41.87	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260820	4.86	4.86	4.37	4.56	2631608	4.56	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260820	0.01	0.01	0.01	0.01	18922	0.01
ASTS.US	AST SpaceMobile Inc	20260820	66.05	66.21	62.89	65.06	8374700	65.06	down	up	incorrect
ASUR.US	Asure Software Inc	20260820	8.41	8.62	8.21	8.43	108500	8.43	up	down	incorrect
ASYS.US	Amtech Systems Inc	20260820	14.46	14.96	14.24	14.62	488600	14.62	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260820	7.38	7.45	7.35	7.42	9223800	7.42	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260820	3.67	3.72	3.445	3.5	4600	3.5	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260820	9.7	9.71	9.22	9.29	1514400	9.29	down	down	correct
ATER.US	Aterian Inc	20260820	0.449	0.48	0.42	0.43	188100	0.43	down	down	correct
ATEX.US	Anterix Inc	20260820	87.07	89.53	83.315	85.31	266465	85.31	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260820	4.6	4.7	4.35	4.45	21000	4.45	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260820	97.98	98	90.32	93.66	171400	93.66	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260820	25.139	25.139	25.139	25.139	300	25.139
ATLCP.US	Atlanticus Holdings Corporation	20260820	24.2	24.2	23.89	24.081	2900	23.6068	down	down	correct
ATLO.US	Ames National Corporation	20260820	31.16	31.83	30.95	31.73	28600	31.4882	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260820	0.0593	0.0593	0.0593	0.0593	0	0.0593
ATNI.US	ATN International Inc	20260820	31.44	31.57	30.6	31.14	100300	31.14	down	down	correct
ATOM.US	Atomera Incorporated	20260820	4.74	4.82	4.595	4.79	358100	4.79	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260820	2.62	2.62	2.44	2.59	70954	2.59	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260820	9.6	9.74	9.14	9.38	28000	9.38	down	down	correct
ATRC.US	AtriCure Inc	20260820	47.28	48.46	46.7	47.49	850600	47.49	up	up	correct
ATRO.US	Astronics Corporation	20260820	81.05	81.4	75.91	76.06	637400	76.06	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20260820	0.2576	0.2576	0.2576	0.2576	0	0.2576
AUB.US	Atlantic Union Bankshares Corporation	20260820	41.14	41.35	40.82	41.02	855000	41.02	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20260820	26.12	26.15	26.12	26.15	700	26.15	up	down	incorrect
AUDC.US	AudioCodes Ltd	20260820	9.63	9.67	9.49	9.57	79700	9.57	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20260820	0.419	0.505	0.408	0.487	415500	0.487	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260820	16.6	17.8	16.6	17.27	2637000	17.27	up	up	correct
AUR.US	Aurora Innovation Inc	20260820	6.135	6.16	5.98	6.12	31273000	6.12	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260820	7.7	7.78	7.415	7.77	643062	7.77	up	up	correct
AUROW.US	Aurora Innovation Inc	20260820	0.1	0.1175	0.1	0.1151	8663	0.1151	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260820	2.47	2.525	2.43	2.46	3254202	2.46	down	down	correct
AUUD.US	Auddia Inc	20260820	0.98	1.05	0.98	1.01	335100	1.01	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260820	13.04	13.395	12.895	12.97	3286300	12.97	down	down	correct
AVAV.US	AeroVironment Inc	20260820	170.11	170.12	155.81	159.79	1630200	159.79	down	down	correct
AVGO.US	Broadcom Inc	20260820	364.39	367.12	362.25	364.03	19729800	364.03	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260820	5.52	5.545	5.35	5.36	214300	5.36	down	down	correct
AVNW.US	Aviat Networks Inc	20260820	20.58	21.03	20.56	20.71	83500	20.71	up	up	correct
AVO.US	Mission Produce Inc	20260820	13.1	13.35	13.05	13.24	352224	13.24	up	down	incorrect
AVPT.US	Avepoint Inc	20260820	13.21	13.255	12.925	13.13	2164200	13.13	down	up	incorrect
AVT.US	Avnet Inc	20260820	88.05	88.99	86.63	86.89	1009800	86.89	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260820	20.38	20.59	19.49	19.82	698500	19.82	down	up	incorrect
AVXL.US	Anavex Life Sciences Corp	20260820	3.34	3.36	3.09	3.13	556900	3.13	down	up	incorrect
AWRE.US	Aware Inc	20260820	1.27	1.27	1.17	1.21	20300	1.21	down	down	correct
AXGN.US	AxoGen Inc	20260820	48.45	49.18	45.26	46.44	1033700	46.44	down	down	correct
AXON.US	Axon Enterprise Inc	20260820	643	644	613.27	614.26	839000	614.26	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20260820	216.5	217.85	206.255	208.03	620900	208.03	down	up	incorrect
AXTI.US	AXT Inc	20260820	73.04	74.69	69.3	73.12	7692400	73.12	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260820	2.36	2.37	2.27	2.28	33900	2.28	down	up	incorrect
AZN.US	AstraZeneca PLC	20260820	163.4	165.57	161.48	164.49	5094000	164.49	up	up	correct
BAC.US	PQ	20260820	16.23	16.32	16.14	16.29	128224	16.29	up	up	correct
BAND.US	Bandwidth Inc	20260820	52	52.5	47.33	48.15	614501	48.15	down	down	correct
BANF.US	BancFirst Corporation	20260820	112.38	113.51	112	112.74	130000	112.74	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260820	27.8	29	26.33	27	5700	27	down	down	correct
BANR.US	Banner Corporation	20260820	71.04	71.72	70.62	71.66	289300	71.66	up	up	correct
BANX.US	StoneCastle Financial Corp	20260820	20.61	20.82	20.57	20.71	26700	20.56	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260820	0.538	0.538	0.432	0.442	20456000	0.442	down	down	correct
BATRA.US	The Liberty Braves Group	20260820	56.93	57.46	56.7	56.98	76500	56.98	up	up	correct
BATRK.US	The Liberty Braves Group	20260820	53.5	53.73	52.82	52.98	658400	52.98	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260820	4.22	4.3	4.09	4.17	2162900	4.17	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260820	8.94	9.17	8.94	8.98	66500	8.98	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260820	20.18	20.8	19.9	20.24	23700	20.24	up	up	correct
BBIG.US	Vinco Ventures Inc	20260820	0.0051	0.01	0.0051	0.01	2112	0.01	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260820	83.51	84.365	82.63	82.94	2030600	82.94	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260820	0.63	0.63	0.6	0.605	83800	0.605	down	down	correct
BBSI.US	Barrett Business Services Inc	20260820	32.93	33.34	32.68	33.23	151643	33.15	up	up	correct
BCAB.US	BioAtla Inc	20260820	3.24	3.35	3.14	3.18	19035	3.18	down	down	correct
BCBP.US	BCB Bancorp Inc	20260820	8.61	8.77	8.599	8.69	122850	8.69	up	up	correct
BCDA.US	BioCardia Inc	20260820	1	1	0.95	0.97	156200	0.97	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20260820	1.21	1.23	1	1.06	56500	1.06	down	down	correct
BCML.US	BayCom Corp	20260820	30.46	30.64	29.78	30.07	49400	30.07	down	down	correct
BCOR.US	Blucora Inc	20260820	23.933	23.933	23.933	23.933	100	23.933
BCOW.US	1895 Bancorp of Wisconsin Inc	20260820	17.74	17.74	17.69	17.74	10975	17.74
BCPC.US	Balchem Corporation	20260820	178.12	182	178.12	179.63	139606	179.63	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260820	9.92	9.99	9.6	9.66	2329200	9.66	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260820	3.97	4.18	3.9	3.93	255800	3.93	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20260820	4.11	4.27	4.035	4.24	374100	4.24	up	up	correct
BDSX.US	Biodesix Inc	20260820	25.2	26	23.76	24.03	229200	24.03	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20260820	2.17	2.19	2.08	2.15	1137800	2.15	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260820	28.08	29.1	26.98	28.39	2409500	28.39	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260820	0.483	0.484	0.471	0.478	292200	0.478	down	down	correct
BEEM.US	Beam Global	20260820	1.39	1.45	1.29	1.36	20917900	1.36	down	down	correct
BELFA.US	Bel Fuse Inc	20260820	218.5	222.14	214.12	218.32	140100	218.32	down	down	correct
BELFB.US	Bel Fuse Inc	20260820	261.95	266.6	257.28	262.43	107800	262.43	up	up	correct
BFC.US	Bank First Corporation	20260820	150.24	152.67	148.91	152.32	94800	152.32	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260820	1.43	1.5	1.4	1.48	526100	1.48	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260820	0.0293	0.0293	0.0293	0.0293	1429	0.0293
BFST.US	Business First Bancshares Inc	20260820	31.15	31.25	30.77	31.22	219800	31.22	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20260820	53.27	53.365	52.62	53.22	942700	53.22	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20260820	15.73	15.8	15.6976	15.79	32255	15.3986	up	down	incorrect
BHFAM.US	Brighthouse Financial Inc	20260820	9.6	9.7	9.575	9.61	101400	9.61	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260820	11.19	11.19	11.08	11.14	33500	11.14	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260820	13.97	13.97	13.91	13.97	54700	13.97
BHFAP.US	Brighthouse Financial Inc	20260820	13.61	13.69	13.57	13.62	51100	13.62	up	up	correct
BIDU.US	Baidu Inc	20260820	93.3	94.16	91.3	91.97	4330700	91.97	down	down	correct
BIIB.US	Biogen Inc	20260820	217.98	221.29	214.16	214.35	808600	214.35	down	down	correct
BILI.US	Bilibili Inc	20260820	16.61	16.805	16.41	16.66	3689200	16.66	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260820	0.409	0.45	0.4	0.45	124000	0.45	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260820	2.44	2.475	2.3416	2.47	482949	2.16	up	up	correct
BIVI.US	BioVie Inc	20260820	1.545	2.39	1.4901	1.86	49110641	1.86	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260820	0.946	0.96	0.916	0.939	159900	0.939	down	down	correct
BJRI.US	BJ's Restaurants Inc	20260820	64.32	64.37	62.91	64.23	324800	64.23	down	up	incorrect
BKNG.US	Booking Holdings Inc	20260820	212	213	209.51	209.87	3852890	209.87	down	down	correct
BKR.US	Baker Hughes Company	20260820	64.2	65.08	62.68	62.78	6291700	62.78	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260820	18.852	18.852	18.837	18.84	845	18.84	down	down	correct
BKYI.US	BIO	20260820	3.07	3.14	2.97	3.1	21000	3.1	up	up	correct
BL.US	BlackLine Inc	20260820	31.54	32.22	31.02	31.92	987300	31.92	up	up	correct
BLBD.US	Blue Bird Corporation	20260820	62.63	62.94	60.63	61.33	634300	61.33	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260820	2.48	2.49	2.35	2.37	2825100	2.37	down	down	correct
BLFS.US	BioLife Solutions Inc	20260820	35.77	38.1	35.77	36.97	681600	36.97	up	down	incorrect
BLIN.US	Bridgeline Digital Inc	20260820	1.0399	1.04	0.9515	0.9635	10064	0.9635	down	down	correct
BLKB.US	Blackbaud Inc	20260820	46.07	47.27	46	46.45	538700	46.45	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260820	10.45	10.54	10.14	10.48	1469900	10.48	up	up	correct
BLNK.US	Blink Charging Co	20260820	0.5727	0.577	0.56	0.5695	655489	0.5695	down	down	correct
BLRX.US	BioLineRx Ltd	20260820	2.96	3	2.76	2.76	4300	2.76	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260820	16.62	16.92	15.905	16.24	9796350	16.24	down	down	correct
BMBL.US	Bumble Inc	20260820	2.75	2.87	2.735	2.8	1955235	2.8	up	up	correct
BMEA.US	Biomea Fusion Inc	20260820	1.37	1.38	1.32	1.36	532472	1.36	down	up	incorrect
BMRA.US	Biomerica Inc	20260820	1.55	1.59	1.52	1.59	3500	1.59	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20260820	27	27.16	26.79	26.95	173684	26.95	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20260820	68.11	68.75	67.57	67.68	1275600	67.68	down	down	correct
BNGO.US	Bionano Genomics Inc	20260820	1.22	1.24	1.19	1.21	111400	1.21	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260820	10.025	10.89	9.25	9.25	3465	9.25	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260820	13.27	13.27	12.37	13.01	426800	13.01	down	down	correct
BNTX.US	BioNTech SE	20260820	109.06	112.39	106.38	110.89	3534300	110.89	up	up	correct
BOKF.US	BOK Financial Corporation	20260820	139.6	141.71	139.3	139.84	235600	139.84	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260820	3.39	3.5699	3.15	3.2	22008	3.2	down	up	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20260820	1.154	1.154	1.14	1.15	1300	1.15	down	up	incorrect
BOOM.US	DMC Global Inc	20260820	7.2	7.35	6.82	7	145900	7	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260820	5	5.05	4.56	4.69	250900	4.69	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260820	26.87	27.3	26.85	27.15	17500	27.05	up	up	correct
BOXL.US	Boxlight Corporation	20260820	5.2	5.98	4.9747	5.97	138627	5.97	up	up	correct
BPOP.US	Popular Inc	20260820	169.97	171.38	168.22	168.22	365200	168.22	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260820	25.19	25.19	25.16	25.16	900	25.16	down	up	incorrect
BPRN.US	The Bank of Princeton	20260820	42.18	42.605	41.79	42.45	19100	42.45	up	up	correct
BPTH.US	Bio	20260820	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	20260820	16.44	16.54	16.36	16.51	21400	16.1303	up	down	incorrect
BPYPN.US	Brookfield Property Partners L.P	20260820	13.91	14	13.91	14	7400	13.6433	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20260820	15.3	15.44	15.3	15.35	8864	14.9542	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260820	16.32	16.38	16.15	16.38	5800	15.9757	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260820	1.48	1.5	1.42	1.44	27083	1.44	down	down	correct
BRID.US	Bridgford Foods Corporation	20260820	6.12	6.23	6.08	6.23	4900	6.23	up	up	correct
BRKL.US	Brookline Bancorp Inc	20260820	23.91	23.92	23.74	23.74	500	23.74	down	down	correct
BRKR.US	Bruker Corporation	20260820	57.07	61.41	57.07	59.92	1414800	59.92	up	down	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260820	1.3	1.36	1.27	1.33	152600	1.33	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260820	0.227	0.2343	0.22	0.2206	192600	0.2206	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260820	30.7	31.3	30.17	30.71	4322600	30.71	up	up	correct
BSBK.US	Bogota Financial Corp	20260820	9.34	9.43	9.19	9.4299	10074	9.4299	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260820	18.83	18.83	18.4901	18.62	14244	18.62	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260820	0.001	0.001	0.001	0.001	697900	0.001
BSRR.US	Sierra Bancorp	20260820	39.52	39.97	39.3	39.67	45900	39.67	up	up	correct
BSVN.US	Bank7 Corp	20260820	51.56	52.43	51.11	51.76	109900	51.76	up	up	correct
BSY.US	Bentley Systems Incorporated	20260820	35.94	36.515	35.19	36.4	2343400	36.4	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260820	0.84	0.84	0.798	0.799	902300	0.799	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260820	1.26	1.3099	1.2527	1.26	6083	1.26
BTBDW.US	BT Brands Inc. Warrant	20260820	0.03	0.03	0.03	0.03	352	0.03
BTBT.US	Bit Digital Inc	20260820	1.455	1.665	1.45	1.595	50920600	1.595	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20260820	1.31	1.36	1.215	1.31	8133300	1.31
BTCY.US	Biotricity Inc. Common Stock	20260820	0.1148	0.1208	0.1148	0.1208	2771	0.1208	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260820	8.81	8.99	8.81	8.99	415800	8.99	up	up	correct
BUSE.US	First Busey Corporation	20260820	30.04	30.26	29.95	30.21	553800	30.21	up	down	incorrect
BVS.US	Bioventus Inc	20260820	14.58	14.75	14.2	14.33	616200	14.33	down	down	correct
BWAY.US	BrainsWay Ltd	20260820	15.16	15.326	14.835	14.97	53700	14.97	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260820	21.43	21.6	21.235	21.55	136000	21.55	up	up	correct
BWEN.US	Broadwind Inc	20260820	4.59	4.625	4.38	4.51	281466	4.51	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260820	65.41	66.44	65	66.06	66088	66.06	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260820	42.54	42.64	42.46	42.55	422361	42.55	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260820	16.02	16.45	15.796	15.92	43000	15.92	down	down	correct
BYFC.US	Broadway Financial Corporation	20260820	11.6	11.6	11.6	11.6	414	11.6
BYND.US	Beyond Meat Inc	20260820	13.6	15.2	13.6	14.48	2704400	14.48	up	up	correct
BYRN.US	Byrna Technologies Inc	20260820	3.76	3.76	3.59	3.62	329900	3.62	down	down	correct
BYSI.US	BeyondSpring Inc	20260820	0.7	0.763	0.7	0.72	36100	0.72	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20260820	15.88	15.96	15.515	15.78	5859700	15.78	down	up	incorrect
BZUN.US	Baozun Inc	20260820	2.958	2.958	2.765	2.8	56900	2.8	down	down	correct
CAAS.US	China Automotive Systems Inc	20260820	4.7	4.7	4.51	4.56	30200	4.56	down	down	correct
CABA.US	Cabaletta Bio Inc	20260820	3.04	3.24	2.95	3.19	5738100	3.19	up	up	correct
CAC.US	Camden National Corporation	20260820	56.24	56.74	55.49	56.5	48900	56.5	up	up	correct
CACC.US	Credit Acceptance Corporation	20260820	581.91	593.06	574.87	585.88	138900	585.88	up	up	correct
CADCX.US	CADCX	20260820	23.56	23.56	23.56	23.56	0	23.56
CADEX.US	CADEX	20260820	23.64	23.64	23.64	23.64	0	23.64
CADFX.US	CION Ares Diversified Credit Fund W	20260820	23.89	23.89	23.89	23.89	0	23.89
CADL.US	Candel Therapeutics Inc. Common Stock	20260820	13.23	13.38	12.33	12.35	1541934	12.35	down	down	correct
CADSX.US	CADSX	20260820	23.76	23.76	23.76	23.76	0	23.76
CADUX.US	CADUX	20260820	23.85	23.85	23.85	23.85	0	23.85
CADWX.US	CADWX	20260820	23.7	23.7	23.7	23.7	0	23.7
CAKE.US	The Cheesecake Factory Incorporated	20260820	105.25	106.65	102.42	106.53	1751900	106.53	up	up	correct
CALA.US	Calithera Biosciences Inc	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
CALM.US	Cal	20260820	80.5	82.63	80.25	82.43	1046400	82.43	up	down	incorrect
CAMP.US	CalAmp Corp	20260820	4.57	4.95	4.37	4.46	395700	4.46	down	up	incorrect
CAMT.US	Camtek Ltd	20260820	153.08	154.32	147.7	148.51	278000	148.51	down	down	correct
CAN.US	Canaan Inc	20260820	0.28	0.3	0.259	0.279	56341200	0.279	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260820	7.66	7.82	6.83	6.84	8108900	6.84	down	down	correct
CAR.US	Avis Budget Group Inc	20260820	141.64	144.77	139.05	143.98	268700	143.98	up	up	correct
CARE.US	Carter Bankshares Inc	20260820	30.74	31.15	30.41	31.15	297700	31.15	up	up	correct
CARG.US	CarGurus Inc	20260820	36.71	37.295	36.28	36.89	539700	36.89	up	up	correct
CASH.US	Meta Financial Group Inc	20260820	83.71	84.24	82.7	83.97	218100	83.97	up	up	correct
CASS.US	Cass Information Systems Inc	20260820	56.18	57.56	51.68	56.89	68700	56.89	up	up	correct
CASY.US	Casey's General Stores Inc	20260820	822	839.05	817.97	828.38	306600	828.38	up	down	incorrect
CATY.US	Cathay General Bancorp	20260820	62.21	62.72	62.12	62.42	328000	62.0382	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260820	21.25	21.46	20.24	21.38	123500	21.38	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260820	0.7	0.87	0.7	0.82	617100	0.82	up	down	incorrect
CBFV.US	CB Financial Services Inc	20260820	37.7	37.7	37.43	37.62	7126	37.62	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20260820	17.13	17.13	16.06	16.23	124800	16.23	down	up	incorrect
CBNK.US	Capital Bancorp Inc	20260820	36.14	36.85	36.01	36.66	36000	36.66	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260820	282.39	297.2	280.76	294.11	1446800	293.3043	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260820	55.56	55.98	54.15	55.13	546800	55.13	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260820	58.71	59.35	58.46	58.8	827800	58.8	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20260820	10.76	10.865	10.65	10.68	201600	10.6498	down	up	incorrect
CCB.US	Coastal Financial Corporation	20260820	47.36	47.655	45.32	46.1	215034	46.1	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260820	50.75	51.485	50.63	51.34	80852	51.34	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260820	4.14	4.15	3.832	4.03	2272700	4.03	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260820	25.23	25.34	24.98	25.16	51800	25.16	down	down	correct
CCEL.US	Cryo	20260820	4.08	4.3	3.95	4.18	19600	4.18	up	up	correct
CCEP.US	Coca	20260820	106.49	107.83	106.39	106.85	1312000	106.85	up	up	correct
CCLFX.US	CCLFX	20260820	10.33	10.33	10.33	10.33	0	10.33
CCNE.US	CNB Financial Corporation	20260820	33.65	33.86	33.51	33.78	106500	33.5902	up	up	correct
CCNEP.US	CNB Financial Corporation	20260820	24.773	25.04	24.61	24.8	4200	24.8	up	down	incorrect
CCOI.US	Cogent Communications Holdings Inc	20260820	10.25	10.32	9.57	10.01	1620800	9.99	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260820	37.56	37.78	36.88	37.19	227200	37.19	down	down	correct
CCXI.US	ChemoCentryx Inc	20260820	14.5	14.66	13.99	14.07	2161500	14.07	down	down	correct
CD.US	Chindata Group Holdings Limited	20260820	3.39	3.505	3.26	3.39	159900	3.39
CDLX.US	Cardlytics Inc	20260820	4.33	4.396	4.165	4.3	46800	4.3	down	down	correct
CDNA.US	CareDx Inc	20260820	45.902	47.845	45.332	46.99	911200	46.99	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260820	315.48	317.5	311.47	313.59	1697800	313.59	down	down	correct
CDW.US	CDW Corporation	20260820	137.2	139.9	133.25	133.54	2403400	132.9051	down	down	correct
CDXS.US	Codexis Inc	20260820	1.6	1.65	1.56	1.58	1282400	1.58	down	down	correct
CDZI.US	Cadiz Inc	20260820	3.4	3.59	3.3542	3.55	1197614	3.55	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20260820	22.4	22.4	22.15	22.25	4800	22.25	down	up	incorrect
CEDAX.US	CEDAX	20260820	21.93	21.93	21.93	21.93	0	21.93
CEDIX.US	Destra International & Event	20260820	21.97	21.97	21.97	21.97	0	21.97
CEDTX.US	CEDTX	20260820	21.78	21.78	21.78	21.78	0	21.78
CELC.US	Celcuity Inc	20260820	92.9	93.36	90.26	90.57	936900	90.57	down	down	correct
CELH.US	Celsius Holdings Inc	20260820	32.23	33.25	31.97	32.54	8863300	32.54	up	up	correct
CELU.US	Celularity Inc	20260820	0.7012	0.82	0.7012	0.767	46739	0.767	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260820	0.0234	0.0257	0.0234	0.0257	43001	0.0257	up	up	correct
CENT.US	Central Garden & Pet Company	20260820	43.86	44.04	43.52	43.97	158201	43.97	up	up	correct
CENTA.US	Central Garden & Pet Company	20260820	37.88	38.19	37.77	38.06	240400	38.06	up	up	correct
CENX.US	Century Aluminum Company	20260820	42.85	43.85	41.86	43.4	2196500	43.4	up	up	correct
CERS.US	Cerus Corporation	20260820	2.82	2.89	2.77	2.79	2614200	2.79	down	down	correct
CERT.US	Certara Inc	20260820	8.405	8.885	8.36	8.73	2704900	8.73	up	up	correct
CETX.US	Cemtrex Inc	20260820	2.78	2.8411	2.67	2.67	27766	2.67	down	down	correct
CEVA.US	CEVA Inc	20260820	29.89	29.98	28.03	28.13	1333700	28.13	down	up	incorrect
CFBK.US	CF Bankshares Inc	20260820	34.41	34.68	34.06	34.52	43700	34.52	up	down	incorrect
CFFI.US	C&F Financial Corporation	20260820	87	89.555	84.88	88.84	13628	88.84	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260820	8.46	8.55	8.44	8.49	941700	8.49	up	up	correct
CG.US	The Carlyle Group Inc	20260820	49.3	49.36	47.8	47.99	2308800	47.99	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260820	15.95	16.09	15.95	16.02	41200	16.02	up	down	incorrect
CGBD.US	TCG BDC Inc	20260820	11.32	11.4	11.23	11.33	574600	11.33	up	up	correct
CGC.US	Canopy Growth Corporation	20260820	1.04	1.06	1.01	1.05	9012900	1.05	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260820	22.21	22.21	22.21	22.21	0	22.21
CGEM.US	Cullinan Oncology Inc	20260820	22.14	22.25	21.02	21.38	902500	21.38	down	up	incorrect
CGEN.US	Compugen Ltd	20260820	2.54	2.68	2.47	2.65	993918	2.65	up	up	correct
CGNT.US	Cognyte Software Ltd	20260820	8.8	8.895	8.57	8.62	609689	8.62	down	down	correct
CGNX.US	Cognex Corporation	20260820	60.47	60.47	59.26	59.73	1519700	59.73	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20260820	13.05	13.27	12.98	13.13	34700	13.13	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20260820	0.985	0.987	0.93	0.957	303400	0.957	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260820	19.17	19.89	18.56	18.56	27600	18.56	down	down	correct
CHCO.US	City Holding Company	20260820	142.33	144.35	141.99	144	91800	144	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260820	91.49	93.53	90.68	93.12	798600	93.12	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20260820	106.32	109.19	105.78	108.84	386900	108.84	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260820	12.94	12.99	12.8	12.89	119500	12.89	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260820	132.02	133.69	130.21	130.32	795200	130.32	down	down	correct
CHMG.US	Chemung Financial Corporation	20260820	81.05	82.97	80.84	82.7	35100	82.7	up	up	correct
CHNR.US	China Natural Resources Inc	20260820	4.19	4.27	4.12	4.27	6500	4.27	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260820	1.31	1.34	1.27	1.32	740200	1.32	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260820	144.92	145.51	143.16	143.83	1140500	143.83	down	down	correct
CHSCL.US	CHS Inc	20260820	25.29	25.43	25.29	25.37	16500	25.37	up	down	incorrect
CHSCM.US	CHS Inc	20260820	24.35	24.72	24.35	24.38	18700	24.38	up	down	incorrect
CHSCN.US	CHS Inc	20260820	25.19	25.23	25.11	25.15	30900	25.15	down	down	correct
CHSCO.US	CHS Inc	20260820	25.88	25.95	25.84	25.93	27800	25.93	up	up	correct
CHSCP.US	CHS Inc	20260820	26.72	26.75	26.64	26.69	5300	26.69	down	down	correct
CHTR.US	Charter Communications Inc	20260820	152	153.97	144.82	147.76	3606100	147.76	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260820	8.44	8.48	8.37	8.43	119700	8.43	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260820	13.13	13.2	12.9	13.04	143900	13.04	down	up	incorrect
CIFR.US	Cipher Mining Inc	20260820	16.2	17.24	15.58	17.21	36041992	17.21	up	down	incorrect
CIGI.US	Colliers International Group Inc	20260820	108.35	109.74	106.55	106.7	138200	106.7	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260820	167.68	169.05	166.73	168.19	426500	168.19	up	up	correct
CIVB.US	Civista Bancshares Inc	20260820	27.36	27.66	27.07	27.54	109800	27.54	up	up	correct
CIZN.US	Citizens Holding Company	20260820	10.96	10.96	10.5	10.5	6500	10.5	down	down	correct
CLAR.US	Clarus Corporation	20260820	3.65	3.68	3.58	3.61	179700	3.61	down	down	correct
CLBK.US	Columbia Financial Inc	20260820	11.61	11.78	11.605	11.76	2577600	11.76	up	up	correct
CLBT.US	Cellebrite DI	20260820	11.2	11.44	10.97	11.31	4006800	11.31	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260820	41.4	42	39.45	39.94	1002500	39.94	down	down	correct
CLFD.US	Clearfield Inc	20260820	27.47	28.03	27.35	27.54	93400	27.54	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260820	0.308	0.33	0.3	0.318	18400	0.318	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20260820	4.53	4.96	3.86	4.69	31800	4.69	up	up	correct
CLLS.US	Cellectis S.A	20260820	3.23	3.48	3.23	3.47	35300	3.47	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260820	49.65	50.31	48.03	48.29	835000	48.29	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20260820	1.57	1.62	1.54	1.61	2146900	1.61	up	down	incorrect
CLNN.US	Clene Inc	20260820	4.24	4.37	4.1	4.37	23100	4.37	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20260820	4.18	4.26	4.095	4.1	3908152	4.1	down	down	correct
CLPS.US	CLPS Incorporation	20260820	0.86	1.1	0.846	1.06	264500	1.06	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20260820	15.77	16.08	15.18	15.19	398100	15.19	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260820	2.62	2.62	2.5	2.59	32803	2.59	down	down	correct
CLRO.US	ClearOne Inc	20260820	4.91	5.74	4.72	5.58	84500	5.58	up	down	incorrect
CLSK.US	CleanSpark Inc	20260820	12.38	12.75	12	12.6	27637900	12.6	up	down	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20260820	17.36	17.36	17.36	17.36	127	17.36
CLVR.US	Clever Leaves Holdings Inc	20260820	0.0001	0.0001	0.0001	0.0001	133	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260820	1.6	1.61	1.55	1.57	11117	1.57	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260820	17.33	17.49	17.02	17.33	329900	17.33
CMCSA.US	Comcast Corporation	20260820	26.57	26.76	26.25	26.42	18865500	26.42	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260820	4.89	5.18	4.75	5.16	21000	5.16	up	up	correct
CME.US	CME Group Inc	20260820	266.94	273.18	266.42	270.87	1567400	270.87	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260820	2.06	2.1	1.95	2.07	83400	2.07	up	up	correct
CMPR.US	Cimpress plc	20260820	88.86	90.1	87.74	88.86	151400	88.86
CMPS.US	COMPASS Pathways plc	20260820	14	14.2	13.65	13.82	2038389	13.82	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260820	2.42	2.455	2.31	2.36	2179350	2.36	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260820	1.71	1.76	1.71	1.74	183800	1.74	up	up	correct
CNDT.US	Conduent Incorporated	20260820	1.47	1.59	1.45	1.55	1899000	1.55	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260820	1.38	1.39	1.25	1.39	15000	1.39	up	up	correct
CNEY.US	CN Energy Group. Inc	20260820	0.59	0.695	0.568	0.659	280600	0.659	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260820	31.88	32.33	31.8	32.25	269200	32.25	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260820	25.097	25.11	25.08	25.1	7000	25.1	up	up	correct
CNRLX.US	CNRLX	20260820	17.17	17.17	17.17	17.17	0	17.17
CNROX.US	CNROX	20260820	4.39	4.39	4.39	4.39	0	4.39
CNSP.US	CNS Pharmaceuticals Inc	20260820	5.71	6.076	5.71	6	4100	6	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260820	2.48	2.62	2.26	2.28	573362	2.28	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260820	0.486	0.523	0.483	0.52	1987500	0.52	up	up	correct
CNTY.US	Century Casinos Inc	20260820	1.22	1.26	1.22	1.26	38202	1.26	up	up	correct
CNXC.US	Concentrix Corporation	20260820	25.94	26.4	25.16	25.2	943600	25.2	down	down	correct
CNXN.US	PC Connection Inc	20260820	77.67	80	77.63	77.88	124500	77.88	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260820	67.25	67.86	64.95	65.17	840900	65.17	down	down	correct
COCP.US	Cocrystal Pharma Inc	20260820	1.16	1.23	1.13	1.17	175900	1.17	up	up	correct
CODA.US	Coda Octopus Group Inc	20260820	10.09	10.1788	10.01	10.12	70900	10.12	up	up	correct
CODX.US	Co	20260820	1.13	1.16	1.08	1.15	329353	1.15	up	up	correct
COF.US	PN	20260820	15.2	15.35	15.14	15.15	25838	15.15	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20260820	33.1	33.47	32.8	33.24	70110	33.24	up	up	correct
COGT.US	Cogent Biosciences Inc	20260820	36.31	36.695	34.91	35.31	1943841	35.31	down	down	correct
COHR.US	Coherent Inc	20260820	291.55	291.55	277.87	290.03	4979500	290.03	down	down	correct
COHU.US	Cohu Inc	20260820	54.64	55.6	53.1	54.11	1043400	54.11	down	up	incorrect
COIN.US	Coinbase Global Inc	20260820	172.75	174.78	166.11	172.35	17570800	172.35	down	up	incorrect
COKE.US	Coca	20260820	186.38	190.85	185.58	187.6	376000	187.6	up	down	incorrect
COLB.US	Columbia Banking System Inc	20260820	30.97	31.1	30.76	30.84	2771800	30.4682	down	up	incorrect
COLL.US	Collegium Pharmaceutical Inc	20260820	28.35	28.5	27.25	27.54	606611	27.54	down	up	incorrect
COLM.US	Columbia Sportswear Company	20260820	59.95	60.45	59.19	59.44	1136500	59.44	down	down	correct
COMS.US	COMSovereign Holding Corp	20260820	0.0014	0.0014	0.0014	0.0014	0	0.0014
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260820	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260820	6.59	6.69	6.101	6.54	278900	6.54	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260820	118.11	121.72	116.31	121.05	787400	121.05	up	up	correct
COST.US	Costco Wholesale Corporation	20260820	931.15	944.215	925.77	933.51	2503679	933.51	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20260820	15.65	15.65	15.65	15.65	200	15.65
CPIX.US	Cumberland Pharmaceuticals Inc	20260820	7.59	7.92	7.46	7.5	130223	7.5	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260820	0.353	0.361	0.348	0.359	155800	0.359	up	up	correct
CPRDX.US	CPRDX	20260820	11.29	11.29	11.29	11.29	0	11.29
CPREX.US	CPREX	20260820	11.29	11.29	11.29	11.29	0	11.29
CPRSX.US	CPRSX	20260820	11.29	11.29	11.29	11.29	0	11.29
CPRT.US	Copart Inc	20260820	33.49	34.63	33.42	34.33	10797300	34.33	up	up	correct
CPRTX.US	CPRTX	20260820	11.28	11.28	11.28	11.28	0	11.28
CPSH.US	CPS Technologies Corporation	20260820	3.94	3.98	3.8	3.82	182400	3.82	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260820	9.19	9.32	9.19	9.26	13500	9.26	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260820	13.26	13.44	13.19	13.3	53500	13.3	up	down	incorrect
CRAI.US	CRA International Inc	20260820	173.33	176.38	172.6	174.38	87800	173.8139	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260820	10	10.05	9.73	9.84	300400	9.84	down	up	incorrect
CRBU.US	Caribou Biosciences Inc	20260820	1.64	1.65	1.58	1.61	892576	1.61	down	up	incorrect
CRCT.US	Cricut Inc	20260820	5.38	5.51	5.38	5.4	604405	5.4	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20260820	0.91	0.92	0.87	0.91	554200	0.91
CRDFX.US	CRDFX	20260820	22.21	22.21	22.21	22.21	0	22.21
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260820	22.21	22.21	22.21	22.21	0	22.21
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260820	1.96	1.995	1.83	1.885	1526900	1.885	down	up	incorrect
CRDLX.US	CRDLX	20260820	22.21	22.21	22.21	22.21	0	22.21
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260820	22.22	22.22	22.22	22.22	0	22.22
CREDX.US	CREDX	20260820	8	8	8	8	0	8
CREG.US	China Recycling Energy Corporation	20260820	0.1816	0.2218	0.18	0.2197	12691	0.2197	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260820	10.58	11.16	10.58	10.98	279100	10.98	up	up	correct
CREX.US	Creative Realities Inc	20260820	2.79	2.9	2.76	2.9	12200	2.9	up	up	correct
CRIS.US	Curis Inc	20260820	1.71	1.72	1.59	1.61	133500	1.61	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20260820	0.0003	0.0003	0.0003	0.0003	0	0.0003
CRMD.US	CorMedix Inc	20260820	8.49	8.54	8.19	8.23	1006400	8.23	down	up	incorrect
CRMT.US	America's Car	20260820	3.03	3.1	2.81	2.83	316100	2.83	down	up	incorrect
CRNC.US	Cerence Inc	20260820	8.12	8.182	7.82	7.95	669400	7.95	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20260820	2.08	2.13	2.08	2.115	232071	2.115	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20260820	84.71	84.74	84.67	84.69	9003800	84.69	down	up	incorrect
CRON.US	Cronos Group Inc	20260820	3.275	3.299	3.21	3.22	998100	3.22	down	up	incorrect
CROX.US	Crocs Inc	20260820	124.18	124.18	121.72	123.09	1070400	123.09	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260820	58.73	60.9	56.94	58.12	2910400	58.12	down	down	correct
CRSR.US	Corsair Gaming Inc	20260820	11.24	11.42	10.81	10.91	1819300	10.91	down	down	correct
CRTD.US	Creatd Inc	20260820	2.03	2.03	2	2	5	2	down	down	correct
CRTO.US	Criteo S.A	20260820	17.8	17.97	17.41	17.485	478300	17.485	down	down	correct
CRUS.US	Cirrus Logic Inc	20260820	117.89	119.95	116.44	116.9	697600	116.9	down	down	correct
CRVL.US	CorVel Corporation	20260820	70.48	72.58	69.94	70.21	210200	70.21	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260820	15.15	15.311	14.14	14.33	783500	14.33	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260820	197.285	200.741	189.93	190.34	8902380	190.34	down	down	correct
CRWS.US	Crown Crafts Inc	20260820	2.97	2.98	2.91	2.95	74300	2.95	down	down	correct
CSBR.US	Champions Oncology Inc	20260820	4.83	5.18	4.83	5.18	8000	5.18	up	up	correct
CSCO.US	Cisco Systems Inc	20260820	110.13	111.58	109.23	109.59	12637900	109.59	down	down	correct
CSGP.US	CoStar Group Inc	20260820	33.46	33.63	31.72	32.26	6621600	32.26	down	down	correct
CSIQ.US	Canadian Solar Inc	20260820	15.69	15.93	14.49	14.73	2441400	14.73	down	up	incorrect
CSPI.US	CSP Inc	20260820	7.45	7.73	7.37	7.43	8500	7.4017	down	up	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20260820	20.71	20.8	20.62	20.68	215000	20.68	down	up	incorrect
CSTE.US	Caesarstone Ltd	20260820	3.37	3.68	3.34	3.56	207717	3.56	up	up	correct
CSTL.US	Castle Biosciences Inc	20260820	32.41	34.01	32.41	32.93	322900	32.93	up	up	correct
CSWC.US	Capital Southwest Corporation	20260820	24.56	24.75	24.5	24.68	560900	24.68	up	up	correct
CSX.US	CSX Corporation	20260820	50.45	51.46	50.33	50.97	7754500	50.8315	up	up	correct
CTAS.US	Cintas Corporation	20260820	202.42	204.31	201.44	203.52	2028300	203.52	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20260820	75.71	76.39	75	76.22	94200	76.22	up	down	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20260820	4.63	4.78	4.615	4.66	800614	4.66	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260820	3.53	3.56	3.27	3.29	2605400	3.29	down	down	correct
CTRE.US	CareTrust REIT Inc	20260820	39.79	40.27	39.73	39.76	1687100	39.76	down	down	correct
CTRM.US	Castor Maritime Inc	20260820	2.31	2.33	2.27	2.27	27400	2.27	down	down	correct
CTRN.US	Citi Trends Inc	20260820	69.24	70.4	66.67	70.15	169600	70.15	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260820	60.4	61.81	60.26	60.92	4752400	60.92	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20260820	0.36	0.39	0.3	0.311	223900	0.311	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260820	0.637	0.643	0.571	0.6	588500	0.6	down	down	correct
CUE.US	Cue Biopharma Inc	20260820	26.44	28.11	24.4	24.61	158053	24.61	down	up	incorrect
CUEN.US	Cuentas Inc	20260820	0.6	0.6199	0.6	0.6199	2013	0.6199	up	up	correct
CURI.US	CuriosityStream Inc	20260820	2.94	3.04	2.855	2.94	733100	2.94
CVBF.US	CVB Financial Corp	20260820	22.53	22.64	22.37	22.52	946100	22.52	down	down	correct
CVCO.US	Cavco Industries Inc	20260820	585.41	591.9	574.7	578.86	74400	578.86	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260820	3.11	3.14	3.07	3.12	286400	3.12	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260820	34.64	34.94	33.88	34.73	193600	34.73	up	up	correct
CVLT.US	Commvault Systems Inc	20260820	136.06	137.87	131.35	131.63	643500	131.63	down	up	incorrect
CVRX.US	CVRx Inc. Common Stock	20260820	2.81	2.951	2.77	2.84	746500	2.84	up	up	correct
CVV.US	CVD Equipment Corporation	20260820	7.37	7.51	7.15	7.15	82800	7.15	down	up	incorrect
CWBC.US	Community West Bancshares	20260820	25.58	26.13	25.49	26.02	365900	26.02	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260820	29.69	29.82	29.31	29.49	63867	29.49	down	down	correct
CWST.US	Casella Waste Systems Inc	20260820	91.92	93.54	91.76	93.05	267600	93.05	up	down	incorrect
CXDO.US	Crexendo Inc	20260820	6.55	6.59	6.27	6.29	387500	6.29	down	down	correct
CYAN.US	Cyanotech Corporation	20260820	0.45	0.45	0.45	0.45	0	0.45
CYCN.US	Cyclerion Therapeutics Inc	20260820	4.07	4.468	4.01	4.07	86100	4.07
CYPS.US	Cyclo3pss Corporation	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260820	16.07	16.83	16.07	16.71	879100	16.71	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260820	77.36	77.62	76.14	77.18	1651700	77.18	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260820	25.54	25.76	25.16	25.7	77900	25.7	up	up	correct
CZR.US	Caesars Entertainment Inc	20260820	29.61	29.66	29.585	29.64	1799300	29.64	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20260820	20.96	21.2	20.82	20.9	38100	20.9	down	down	correct
DAKT.US	Daktronics Inc	20260820	19.32	19.51	19	19.19	440300	19.19	down	down	correct
DARE.US	Daré Bioscience Inc	20260820	0.82	0.86	0.78	0.809	502500	0.809	down	up	incorrect
DBGI.US	Digital Brands Group Inc	20260820	10.5	10.99	7.4601	9.5	334127	9.5	down	down	correct
DBVT.US	DBV Technologies S.A	20260820	14.42	14.7099	14.18	14.24	119335	14.24	down	down	correct
DBX.US	Dropbox Inc	20260820	34.01	34.32	33.76	34	1789000	34	down	down	correct
DCBO.US	Docebo Inc	20260820	23.22	23.61	23	23.49	36098	23.49	up	up	correct
DCGO.US	DocGo Inc	20260820	0.435	0.439	0.4	0.43	1067800	0.43	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260820	39.61	40.38	39.5	40.3	251800	40.3	up	down	incorrect
DCTH.US	Delcath Systems Inc	20260820	17.05	17.15	16.61	16.75	385900	16.75	down	down	correct
DDOG.US	Datadog Inc	20260820	233.27	236.56	227.11	232.55	3174600	232.55	down	down	correct
DFH.US	Dream Finders Homes Inc	20260820	14.6	14.915	14.26	14.69	482450	14.69	up	up	correct
DGICA.US	Donegal Group Inc	20260820	18.5	18.72	18.35	18.67	110900	18.67	up	up	correct
DGICB.US	Donegal Group Inc	20260820	23.3	23.3	23.3	23.3	227	23.3
DGII.US	Digi International Inc	20260820	75.43	75.58	72.36	73.61	471100	73.61	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260820	0.71	0.751	0.691	0.728	184500	0.728	up	up	correct
DHC.US	Diversified Healthcare Trust	20260820	7.98	8.11	7.94	8.07	1130400	8.07	up	down	incorrect
DHCNI.US	DHCNI	20260820	18.31	18.5	18.31	18.49	4400	18.49	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20260820	18.72	18.78	18.56	18.78	69330	18.78	up	down	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20260820	4.75	4.84	4.63	4.68	46000	4.68	down	down	correct
DIOD.US	Diodes Incorporated	20260820	93.51	95.81	90.38	90.74	459600	90.74	down	down	correct
DJCO.US	Daily Journal Corporation	20260820	596.55	618.79	592	614.7	78100	614.7	up	down	incorrect
DKNG.US	DraftKings Inc	20260820	25.31	26.13	24.61	25.03	8271100	25.03	down	up	incorrect
DLHC.US	DLH Holdings Corp	20260820	4.58	4.61	4.53	4.53	2500	4.53	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260820	14.3	14.425	14.13	14.34	2689942	14.34	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260820	1.18	1.19	1.1	1.13	8400	1.13	down	down	correct
DLTH.US	Duluth Holdings Inc	20260820	3.81	3.85	3.65	3.84	63200	3.84	up	up	correct
DLTR.US	Dollar Tree Inc	20260820	128.19	131.35	126.43	128.45	2813200	128.45	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260820	6.77	6.9	6.42	6.52	130900	6.52	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260820	28.34	28.61	28.26	28.61	156717	28.61	up	up	correct
DMRC.US	Digimarc Corporation	20260820	6.98	6.98	6.545	6.62	88662	6.62	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260820	25.15	25.603	24.65	24.95	976600	24.95	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260820	3.53	3.57	3.35	3.54	3256600	3.54	up	up	correct
DOCU.US	DocuSign Inc	20260820	62	62.87	61.33	62.28	1838000	62.28	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260820	1.13	1.1601	1.06	1.07	80600	1.07	down	down	correct
DOMO.US	Domo Inc	20260820	3.75	3.795	3.685	3.77	591300	3.77	up	up	correct
DORM.US	Dorman Products Inc	20260820	131.73	134.04	130.61	131.37	160800	131.37	down	up	incorrect
DOX.US	Amdocs Limited	20260820	60.34	61.2	60.17	60.9	824900	60.9	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20260820	4.7	4.7	4.45	4.46	21300	4.46	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260820	4.46	4.46	4.15	4.28	609517	4.28	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260820	14.74	14.77	14.611	14.727	3200	14.5508	down	down	correct
DRIO.US	DarioHealth Corp	20260820	7.16	7.67	7.02	7.17	8364	7.17	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260820	1.49	1.49	1.36	1.38	99200	1.38	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20260820	13.35	13.38	12.85	13.04	1087500	13.04	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20260820	10.18	10.18	10.18	10.18	9300	10.18
DSGN.US	Design Therapeutics Inc	20260820	15.69	15.83	15.31	15.56	511000	15.56	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20260820	77.58	78.04	76.18	77.83	456600	77.83	up	down	incorrect
DSP.US	Viant Technology Inc	20260820	12.51	12.78	12.35	12.41	172701	12.41	down	down	correct
DSWL.US	Deswell Industries Inc	20260820	3.06	3.12	3.03	3.12	4400	3.12	up	up	correct
DTIL.US	Precision BioSciences Inc	20260820	8.6	9.34	8.59	8.72	496300	8.72	up	up	correct
DTSS.US	Datasea Inc	20260820	0.7295	0.758	0.7201	0.7375	11920	0.7375	up	down	incorrect
DTST.US	Data Storage Corporation	20260820	3.15	3.15	3.01	3.02	21700	3.02	down	down	correct
DUO.US	Fangdd Network Group Ltd	20260820	0.69	0.7	0.641	0.683	15800	0.683	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260820	145.1	148.89	144.62	147.03	705800	147.03	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260820	10.69	11.26	10.18	10.41	1169510	10.41	down	down	correct
DWSN.US	Dawson Geophysical Company	20260820	2.78	3.04	2.62	3	502800	3	up	up	correct
DXCM.US	DexCom Inc	20260820	89.42	91.39	89.28	90.22	5164500	90.22	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260820	0.64	0.64	0.62	0.62	8600	0.62	down	down	correct
DXPE.US	DXP Enterprises Inc	20260820	188.82	190.38	182.74	187.58	118500	187.58	down	down	correct
DXYN.US	The Dixie Group Inc	20260820	0.44	0.44	0.44	0.44	100	0.44
DYAI.US	Dyadic International Inc	20260820	0.74	0.75	0.7	0.7	57200	0.7	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260820	26.33	26.43	25.675	25.98	1484300	25.98	down	down	correct
EBAY.US	eBay Inc	20260820	103.29	105.3	102.62	104.61	5580000	104.2929	up	up	correct
EBC.US	Eastern Bankshares Inc	20260820	22.88	22.975	22.7	22.74	1601600	22.74	down	down	correct
EBET.US	Esports Technologies Inc	20260820	0.0002	0.0002	0.0002	0.0002	1049	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260820	22.73	23.4	22.5	22.86	42300	22.86	up	up	correct
EBON.US	Ebang International Holdings Inc	20260820	1.92	2.31	1.92	2.185	29700	2.185	up	up	correct
ECHO.US	Echo Global Logistics Inc	20260820	88.04	88.05	85.11	86.92	3610700	86.92	down	down	correct
ECOR.US	electroCore Inc	20260820	10.7	10.81	9.64	10.21	182700	10.21	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20260820	99.66	100.71	94.81	98.14	381400	98.14	down	up	incorrect
EDIT.US	Editas Medicine Inc	20260820	3.17	3.229	2.92	2.94	4262300	2.94	down	down	correct
EDRY.US	EuroDry Ltd	20260820	43.595	44.44	41.5	43.43	82736	43.43	down	down	correct
EDSA.US	Edesa Biotech Inc	20260820	5.19	6	4.5	4.76	391900	4.76	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260820	0.942	1.02	0.94	1.01	28900	1.01	up	up	correct
EDUC.US	Educational Development Corporation	20260820	1.34	1.38	1.33	1.36	189500	1.36	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260820	69.62	70.37	68.21	69.38	588500	69.38	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260820	2.74	2.97	2.74	2.79	13600	2.79	up	up	correct
EFOI.US	Energy Focus Inc	20260820	2.7	2.7595	2.7	2.73	4015	2.73	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260820	63.4	64.11	63.16	64.01	169100	64.01	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260820	0.0008	0.0008	0.0008	0.0008	0	0.0008
EGAN.US	eGain Corporation	20260820	7.22	7.4288	7.1	7.26	86271	7.26	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260820	27.46	27.86	27.35	27.83	251000	27.83	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260820	32.313	32.313	32.313	32.313	100	32.313
EGRX.US	Eagle Pharmaceuticals Inc	20260820	0.15	0.53	0.15	0.53	2200	0.53	up	up	correct
EH.US	EHang Holdings Limited	20260820	5.71	5.8	5.42	5.5	741600	5.5	down	down	correct
EHTH.US	eHealth Inc	20260820	1.26	1.26	1.22	1.22	98679	1.22	down	down	correct
EIOAX.US	EIOAX	20260820	8.07	8.07	8.07	8.07	0	8.07
EIOMX.US	EIOMX	20260820	7.95	7.95	7.95	7.95	0	7.95
EJH.US	E	20260820	1.51	1.53	1.2501	1.35	135824	1.35	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260820	3.53	3.594	3.42	3.52	576800	3.52	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260820	19	19.18	17.75	18.04	40300	18.04	down	down	correct
ELTK.US	Eltek Ltd	20260820	7.93	8.47	7.93	8.1	1400	8.1	up	up	correct
ELYS.US	Elys Game Technology Corp	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
EML.US	The Eastern Company	20260820	25.15	25.23	25.1	25.18	5500	25.18	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20260820	1.68	1.7	1.455	1.5	270900	1.5	down	down	correct
ENPH.US	Enphase Energy Inc	20260820	38.76	39.29	37.91	38.36	2652900	38.36	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260820	0.38	0.387	0.36	0.378	911100	0.378	down	down	correct
ENSG.US	The Ensign Group Inc	20260820	182.4	185.9	176.98	179.85	304500	179.85	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260820	13.42	13.5	12.93	13.13	194821	13.13	down	down	correct
ENTG.US	Entegris Inc	20260820	144.11	145.73	141.55	144.63	1486300	144.63	up	down	incorrect
ENTX.US	Entera Bio Ltd	20260820	3.01	3.33	3	3.22	468467	3.22	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260820	1.34	1.39	1.29	1.39	132800	1.39	up	up	correct
ENVX.US	Enovix Corporation	20260820	3.36	3.435	3.17	3.27	8091600	3.27	down	down	correct
EOLS.US	Evolus Inc	20260820	8.55	8.55	8.32	8.35	663000	8.35	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260820	3.67	3.67	3.28	3.46	36255600	3.46	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260820	5.62	5.66	5.57	5.645	89920	5.645	up	up	correct
EQ.US	Equillium Inc	20260820	2.27	2.33	2.21	2.27	242500	2.27
EQBK.US	Equity Bancshares Inc	20260820	49.48	50.07	49.22	49.88	90400	49.88	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260820	1075.5	1086.67	1064.62	1082.61	358100	1082.61	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260820	17.59	17.77	16.92	17.08	2666400	17.08	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260820	10.13	10.19	10.1	10.11	5121400	10.11	down	down	correct
ERIE.US	Erie Indemnity Company	20260820	267.23	268.68	261.67	262.29	195700	262.29	down	down	correct
ERII.US	Energy Recovery Inc	20260820	7.79	7.86	7.58	7.75	1019200	7.75	down	down	correct
ESCA.US	Escalade Incorporated	20260820	20.51	20.9	20.5	20.68	31893	20.68	up	up	correct
ESEA.US	Euroseas Ltd	20260820	74.55	76.0768	74.55	75.02	15988	75.02	up	up	correct
ESLT.US	Elbit Systems Ltd	20260820	750	759.08	740.31	743.67	57900	743.67	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20260820	116.46	117.41	113.425	113.44	157000	113.44	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260820	30.77	30.77	30.7	30.73	7600	30.73	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260820	74.92	75.65	71.02	71.52	461700	71.52	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260820	60.99	62.58	59.59	59.91	586500	59.91	down	down	correct
ETSY.US	Etsy Inc	20260820	81.69	83.52	80.85	81.21	2792233	81.21	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260820	10	10.02	9.605	9.68	116100	9.68	down	down	correct
EVER.US	EverQuote Inc	20260820	24.615	25.82	24.58	24.91	353100	24.91	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260820	0.008	0.008	0.007	0.008	795900	0.008
EVGN.US	Evogene Ltd	20260820	0.6	0.6	0.55	0.56	228300	0.56	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260820	1.49	1.5	1.4	1.46	4870700	1.46	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260820	5.6	5.655	5.36	5.4	1800700	5.4	down	down	correct
EVOL.US	Evolving Systems Inc	20260820	0.6	0.6	0.6	0.6	0	0.6
EWBC.US	East West Bancorp Inc	20260820	130.09	131.5	129.26	129.89	519900	129.89	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20260820	45.905	45.905	43.08	43.29	1338600	43.29	down	down	correct
EXC.US	Exelon Corporation	20260820	45.16	45.72	45.01	45.06	4863400	45.06	down	down	correct
EXEL.US	Exelixis Inc	20260820	53.76	54.5	53.44	53.69	1950600	53.69	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260820	2.36	2.57	2.322	2.5	805300	2.5	up	up	correct
EXLS.US	ExlService Holdings Inc	20260820	36.86	37.89	36.83	37.05	1912600	37.05	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260820	185.29	188.68	185.02	186.4	652800	186.4	up	up	correct
EXPE.US	Expedia Group Inc	20260820	326.68	328.62	322.755	324.17	934265	323.7033	down	down	correct
EXPO.US	Exponent Inc	20260820	69.1	70.29	68.97	69.38	295400	69.38	up	up	correct
EXTR.US	Extreme Networks Inc	20260820	22.57	22.94	22.29	22.32	1169645	22.32	down	down	correct
EYE.US	National Vision Holdings Inc	20260820	18.51	18.681	18.025	18.39	1331600	18.39	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260820	34.53	34.54	34.52	34.5233	2107	34.3941	down	down	correct
EYES.US	Second Sight Medical Products Inc	20260820	29.57	29.57	29.3298	29.3298	757	29.3298	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20260820	6.18	6.29	5.3	5.4	7406300	5.4	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20260820	1.13	1.222	1.06	1.15	225700	1.15	up	down	incorrect
EZPW.US	EZCORP Inc	20260820	28.5	28.82	28.01	28.76	690100	28.76	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20260820	20.95	21.36	20.95	21.23	1149501	21.23	up	down	incorrect
FAMI.US	Farmmi Inc	20260820	0.09	0.1	0.09	0.1	6558800	0.1	up	down	incorrect
FANG.US	Diamondback Energy Inc	20260820	213.51	216.9	209.31	211.02	2234400	211.02	down	up	incorrect
FAST.US	Fastenal Company	20260820	51.3	51.36	50.38	50.66	5040700	50.66	down	up	incorrect
FATE.US	Fate Therapeutics Inc	20260820	2.65	2.65	2.44	2.45	1568668	2.45	down	down	correct
FB.US	Meta Platforms Inc.	20260820	45.037	45.037	45.037	45.037	100	45.037
FBIO.US	Fortress Biotech Inc	20260820	2.8	2.87	2.75	2.77	323800	2.77	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260820	18.023	18.27	18.023	18.27	11600	18.27	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260820	68.31	68.9	67.84	68.81	31000	68.81	up	up	correct
FBNC.US	First Bancorp	20260820	64.15	64.385	63.27	64.24	139054	64.24	up	up	correct
FBRT.US	PE	20260820	19.35	19.3514	19.3	19.3081	12055	19.3081	down	down	correct
FBRX.US	Forte Biosciences Inc	20260820	76.93	76.95	76.82	76.89	3196100	76.89	down	down	correct
FCAP.US	First Capital Inc	20260820	62	63	62	62.6	10800	62.6	up	up	correct
FCBC.US	First Community Bankshares Inc	20260820	48.24	49.1	47.8	49.04	78600	49.04	up	up	correct
FCCO.US	First Community Corporation	20260820	33.59	34.1	33.41	33.96	27600	33.96	up	up	correct
FCEL.US	FuelCell Energy Inc	20260820	20.21	20.58	18.03	18.36	10940500	18.36	down	down	correct
FCFS.US	FirstCash Inc	20260820	209.83	211.59	204.81	205.91	268600	205.91	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260820	2170.8701	2180.98	2148.6399	2151.23	48300	2149.1387	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260820	19.84	19.97	19.84	19.91	10800	19.5734	up	up	correct
FCREX.US	FCREX	20260820	11.83	11.83	11.83	11.83	0	11.83
FCRIX.US	FCRIX	20260820	11.87	11.87	11.87	11.87	0	11.87
FCRUX.US	FCRUX	20260820	11.8	11.8	11.8	11.8	0	11.8
FCUV.US	Focus Universal Inc. Common Stock	20260820	8.13	8.99	7.2627	8.78	108360	8.78	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260820	54.81	54.88	53.7	54.33	6700	54.33	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260820	16.5	16.71	15.63	16.1	1630800	16.1	down	down	correct
FDUS.US	Fidus Investment Corporation	20260820	19.75	19.84	19.68	19.81	446800	19.81	up	up	correct
FECAX.US	FECAX	20260820	22.03	22.03	22.03	22.03	0	21.8738
FEIM.US	Frequency Electronics Inc	20260820	65.77	65.84	62.29	65.54	212800	65.54	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260820	102.54	105.51	102.51	103.26	223100	103.26	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20260820	2.59	2.82	2.43	2.73	961700	2.73	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20260820	11.79	11.9734	11.17	11.35	246211	11.35	down	up	incorrect
FFBC.US	First Financial Bancorp	20260820	32.85	33.11	32.71	32.95	626300	32.6875	up	down	incorrect
FFBW.US	FFBW Inc	20260820	16.6	16.6	16.55	16.55	8700	16.55	down	up	incorrect
FFIN.US	First Financial Bankshares Inc	20260820	34.04	34.4	33.87	34.23	789500	34.23	up	down	incorrect
FFIV.US	F5 Networks Inc	20260820	382.31	385.6	376.21	377.79	355400	377.79	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20260820	8.96	9.1	8.83	9.1	32200	9.1	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260820	19.13	19.13	19.12	19.12	1500	19.12	down	down	correct
FHB.US	First Hawaiian Inc	20260820	26.74	26.825	26.57	26.61	1822800	26.61	down	down	correct
FHN.US	PF	20260820	17.27	17.27	16.95	17.05	7746	17.05	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260820	6.93	7.61	6.89	7.01	1326593	7.01	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260820	37.78	37.98	37.55	37.81	837000	37.81	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260820	14.02	14.31	13.38	14.24	19155	14.24	up	up	correct
FISI.US	Financial Institutions Inc	20260820	40.72	40.99	40.51	40.79	177700	40.79	up	up	correct
FISV.US	Fiserv Inc	20260820	52.18	52.18	50.89	51.38	7430800	51.38	down	down	correct
FITB.US	Fifth Third Bancorp	20260820	54.93	55.17	54.48	54.5	6733600	54.5	down	down	correct
FIVE.US	Five Below Inc	20260820	240	241.8	234.55	236.31	1100100	236.31	down	down	correct
FIVN.US	Five9 Inc	20260820	32.43	33.09	32.112	32.3	1720000	32.3	down	down	correct
FIZZ.US	National Beverage Corp	20260820	31.87	32.83	31.35	32.21	309300	32.21	up	up	correct
FKWL.US	Franklin Wireless Corp	20260820	2.43	2.5	2.41	2.41	11324	2.41	down	down	correct
FLEX.US	Flex Ltd	20260820	112.64	112.72	109.9	110.32	3084200	110.32	down	down	correct
FLGT.US	Fulgent Genetics Inc	20260820	19.6	20.52	19.58	19.92	203700	19.92	up	up	correct
FLL.US	Full House Resorts Inc	20260820	2.07	2.09	1.96	1.97	188200	1.97	down	up	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260820	11.57	11.76	11.095	11.39	8557200	11.39	down	up	incorrect
FLNT.US	Fluent Inc	20260820	4.13	4.2	4.09	4.12	25900	4.12	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20260820	0.75	0.85	0.671	0.82	12558600	0.82	up	down	incorrect
FLWS.US	1	20260820	4.05	4.05	3.84	4.02	290400	4.02	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260820	24.895	24.9296	24.8701	24.9	4351	24.7257	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260820	78.02	81.42	76.38	80.03	102461	80.03	up	up	correct
FLYW.US	Flywire Corporation	20260820	18.65	19.09	18.6	18.75	1005500	18.75	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260820	33.23	33.84	33.14	33.74	56216	33.74	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260820	49.87	50.49	49.53	50.26	150349	50.26	up	up	correct
FMNB.US	Farmers National Banc Corp	20260820	15.75	15.75	15.49	15.72	333000	15.72	down	down	correct
FNKO.US	Funko Inc	20260820	5.85	6.29	5.83	6.22	845000	6.22	up	up	correct
FNLC.US	The First Bancorp Inc	20260820	34.53	35.12	34.37	35.04	25700	35.04	up	up	correct
FNWB.US	First Northwest Bancorp	20260820	11.31	11.31	11.05	11.09	14591	11.09	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260820	43.61	43.75	43.16	43.36	10100	43.36	down	down	correct
FORM.US	FormFactor Inc	20260820	114.5	117.6	112.43	115.71	743000	115.71	up	up	correct
FORR.US	Forrester Research Inc	20260820	11.72	11.99	11.59	11.67	66100	11.67	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20260820	118.2	118.2	116.21	116.21	32	116.21	down	down	correct
FOSL.US	Fossil Group Inc	20260820	5.6	5.7281	5.44	5.58	655224	5.58	down	up	incorrect
FOX.US	Fox Corporation	20260820	60.95	61.26	60.38	60.45	1090654	60.1516	down	up	incorrect
FOXA.US	Fox Corporation	20260820	68.43	68.89	67.89	67.96	5784300	67.6611	down	down	correct
FOXF.US	Fox Factory Holding Corp	20260820	21.2	21.56	20.895	21.33	420800	21.33	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20260820	61.78	62.15	61	62.1	22400	62.1	up	up	correct
FRBA.US	First Bank	20260820	18.11	18.21	17.87	18.18	76600	18.18	up	down	incorrect
FRHC.US	Freedom Holding Corp	20260820	160.43	169.7	153.553	163.69	263700	163.69	up	down	incorrect
FRME.US	First Merchants Corporation	20260820	41.85	42.09	41.6	41.94	284900	41.94	up	up	correct
FROG.US	JFrog Ltd	20260820	90.95	91.94	88.27	89.72	1701800	89.72	down	down	correct
FROPX.US	FROPX	20260820	14.26	14.26	14.26	14.26	0	14.1102
FRPH.US	FRP Holdings Inc	20260820	21.97	22.1	21.83	21.94	79400	21.94	down	down	correct
FRPT.US	Freshpet Inc	20260820	73.9	75.515	73.73	74.13	1368300	74.13	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260820	13.03	13.13	12.86	13.01	3139800	13.01	down	up	incorrect
FRST.US	Primis Financial Corp	20260820	16.08	16.19	15.91	16.17	143000	16.17	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20260820	1.28	1.28	1.06	1.15	269400	1.15	down	down	correct
FSBC.US	Five Star Bancorp	20260820	44.95	45.3	44.545	45.04	128271	45.04	up	up	correct
FSBW.US	FS Bancorp Inc	20260820	42.82	43.03	42.2	42.6	13094	42.6	down	down	correct
FSEA.US	First Seacoast Bancorp	20260820	17.05	17.096	17.05	17.08	7353	17.08	up	down	incorrect
FSLR.US	First Solar Inc	20260820	220.25	225	213.02	214.06	1619752	214.06	down	up	incorrect
FSTR.US	L.B. Foster Company	20260820	36.67	37.98	36.39	37.95	64900	37.95	up	up	correct
FSV.US	FirstService Corporation	20260820	146.53	146.53	142.88	143.45	221500	143.45	down	up	incorrect
FTCI.US	FTC Solar Inc	20260820	2.21	2.24	2.11	2.16	171200	2.16	down	down	correct
FTDR.US	Frontdoor Inc	20260820	82.16	82.24	81.33	81.94	469800	81.94	down	down	correct
FTEK.US	Fuel Tech Inc	20260820	1.4	1.4	1.3699	1.38	68113	1.38	down	down	correct
FTFT.US	Future FinTech Group Inc	20260820	0.1925	0.1925	0.165	0.1725	593700	0.69	down	down	correct
FTHM.US	Fathom Holdings Inc	20260820	0.7261	0.727	0.6905	0.7122	128455	0.7122	down	up	incorrect
FTNT.US	Fortinet Inc	20260820	152	154.44	150.16	150.79	5157700	150.79	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260820	8.55	8.59	8.535	8.56	25081	8.5358	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260820	3.88	3.907	3.81	3.85	1197600	3.85	down	down	correct
FULT.US	Fulton Financial Corporation	20260820	23.65	23.77	23.49	23.62	1205500	23.62	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20260820	17.62	17.64	17.21	17.64	13000	17.64	up	up	correct
FUNC.US	First United Corporation	20260820	43.45	43.65	43.35	43.35	9600	43.35	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260820	10.7	10.82	10.7	10.72	30000	10.72	up	down	incorrect
FUSB.US	First US Bancshares Inc	20260820	16.45	16.54	16.3	16.45	306700	16.45
FUTU.US	Futu Holdings Limited	20260820	117.65	117.81	107.268	112.73	4310100	112.73	down	down	correct
FVCB.US	FVCBankcorp Inc	20260820	18.22	18.565	18.06	18.53	59600	18.53	up	up	correct
FWONA.US	Formula One Group	20260820	95.79	96.44	94.4	95.6	87900	95.6	down	up	incorrect
FWONK.US	Formula One Group	20260820	105.01	105.115	102.725	104.16	1971000	104.16	down	down	correct
FWRD.US	Forward Air Corporation	20260820	18.42	18.51	17.73	17.79	354000	17.79	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260820	12.41	12.695	12.12	12.63	677400	12.63	up	down	incorrect
FXNC.US	First National Corporation	20260820	30.39	31.21	30.39	31.01	24600	30.8403	up	down	incorrect
GABC.US	German American Bancorp Inc	20260820	49.22	50.06	48.79	49.94	121964	49.94	up	down	incorrect
GAIA.US	Gaia Inc	20260820	1.5	1.51	1.44	1.44	64500	1.44	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260820	16.28	16.39	16.2	16.35	130708	16.35	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260820	24.2	24.2	24.2	24.2	200	24.2
GALT.US	Galectin Therapeutics Inc	20260820	3.67	3.75	3.44	3.57	313000	3.57	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260820	0.43	0.4668	0.425	0.4369	324156	3.4952	up	up	correct
GANX.US	Gain Therapeutics Inc	20260820	2.03	2.035	1.95	1.98	382528	1.98	down	down	correct
GASS.US	StealthGas Inc	20260820	9.73	9.73	9.4601	9.52	128965	9.52	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260820	47.59	47.94	47.16	47.25	989100	47.25	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260820	13.18	13.26	13.1	13.21	649000	13.21	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260820	26.8	27.22	26.04	27.22	5500	27.22	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260820	15.29	15.29	15.29	15.29	0	15.29
GCBC.US	Greene County Bancorp Inc	20260820	34.07	35.02	33.98	34.66	28300	34.66	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260820	13.78	13.8	13.45	13.47	254000	13.3528	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260820	21.77	21.77	21.77	21.77	0	21.77
GDEV.US	Nexters Inc. Ordinary Shares	20260820	11.28	11.28	11.165	11.2	1400	11.2	down	up	incorrect
GDEVW.US	Nexters Inc. Warrant	20260820	0.0006	0.002	0.0006	0.002	46021	0.002	up	down	incorrect
GDRX.US	GoodRx Holdings Inc	20260820	3.49	3.59	3.461	3.56	2718300	3.56	up	down	incorrect
GDS.US	GDS Holdings Limited	20260820	33.66	34.07	32.83	32.85	1497500	32.85	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260820	7.93	8.05	7.83	7.91	1336000	7.91	down	up	incorrect
GECC.US	Great Elm Capital Corporation	20260820	5.9	6	5.8566	6	33738	6	up	down	incorrect
GEG.US	Great Elm Group Inc	20260820	2.16	2.16	2.15	2.15	2400	2.15	down	down	correct
GENC.US	Gencor Industries Inc	20260820	18.91	19.46	18.91	19.03	54020	19.03	up	up	correct
GENE.US	Genetic Technologies Limited	20260820	2009	2012	2004.57	2012	199	2012	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260820	5.52	5.66	5.27	5.37	113659	5.37	down	down	correct
GERN.US	Geron Corporation	20260820	1.58	1.59	1.54	1.55	5987900	1.55	down	down	correct
GEVO.US	Gevo Inc	20260820	1.54	1.56	1.48	1.51	1930500	1.51	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260820	0.354	0.359	0.345	0.345	65500	0.345	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260820	0.02	0.02	0.02	0.02	4001	0.02
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260820	48.38	48.63	47.065	47.33	3433900	47.33	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20260820	42.59	42.59	40.6	41	1895400	40.9525	down	down	correct
GH.US	Guardant Health Inc	20260820	161.55	171.74	161.55	167.88	2549000	167.88	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260820	29.74	29.895	28.55	28.68	172300	28.68	down	down	correct
GIGM.US	GigaMedia Limited	20260820	1.43	1.43	1.43	1.43	8300	1.43
GIII.US	G	20260820	33.56	33.68	32.74	33.18	395800	33.18	down	down	correct
GILD.US	Gilead Sciences Inc	20260820	146.69	146.82	143.19	143.44	7167600	143.44	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260820	10.67	10.84	10.38	10.52	954500	10.52	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260820	0.295	0.295	0.255	0.292	313900	0.292	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20260820	23.73	23.73	23.73	23.73	0	23.73
GLAD.US	Gladstone Capital Corporation	20260820	19.69	19.79	19.5	19.73	157200	19.73	up	up	correct
GLBE.US	Global	20260820	40.86	41.2	40.19	40.79	796300	40.79	down	down	correct
GLBS.US	Globus Maritime Limited	20260820	3.62	3.7	3.44	3.62	186000	3.62
GLBZ.US	Glen Burnie Bancorp	20260820	4.44	4.44	4.44	4.44	100	4.44
GLDD.US	Great Lakes Dredge & Dock Corporation	20260820	7.81	7.81	7.64	7.65	63469	7.65	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260820	4.56	4.8	4.22	4.56	107500	4.56
GLNG.US	Golar LNG Limited	20260820	52.95	53.59	52.08	52.14	1815000	51.8893	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260820	43.09	44.18	42.95	43.71	4721700	43.71	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260820	15.23	15.42	15.16	15.38	109300	15.38	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260820	23.21	23.21	23.21	23.21	0	23.21
GLSI.US	Greenwich LifeSciences Inc	20260820	17.41	17.68	15	15.31	181600	15.31	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260820	15.62	15.9	14.715	14.78	1021633	14.78	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260820	0.081	0.081	0.081	0.081	0	0.081
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260820	0.02	0.02	0.02	0.02	0	0.02
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260820	22.55	22.55	22.55	22.55	0	22.55
GNLN.US	Greenlane Holdings Inc	20260820	2.85	3.9	2.81	3.46	180300	3.46	up	down	incorrect
GNPX.US	Genprex Inc	20260820	3.99	4.05	3.88	3.95	71600	3.95	down	down	correct
GNSS.US	Genasys Inc	20260820	1.75	1.84	1.7	1.7	87370	1.7	down	down	correct
GNTX.US	Gentex Corporation	20260820	23.53	23.66	23.33	23.59	1858200	23.59	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260820	11.035	11.17	10.83	11.11	2159400	11.11	up	up	correct
GOGL.US	Golden Ocean Group Limited	20260820	23.9	23.9	23.32	23.54	8800	23.54	down	down	correct
GOGO.US	Gogo Inc	20260820	2.64	2.66	2.525	2.63	2696600	2.63	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260820	13.01	13.05	12.96	12.98	368000	12.98	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260820	23.885	23.885	23.36	23.6	7900	23.6	down	down	correct
GOOG.US	Alphabet Inc	20260820	339.69	340.8	336.17	338.2	14187700	338.2	down	down	correct
GOOGL.US	Alphabet Inc	20260820	343.06	343.9	338.57	340.67	18570400	340.67	down	down	correct
GOSS.US	Gossamer Bio Inc	20260820	0.158	0.164	0.151	0.158	6730400	0.158
GOVX.US	GeoVax Labs Inc	20260820	0.611	0.6449	0.5958	0.602	741569	0.602	down	down	correct
GP.US	GreenPower Motor Company Inc	20260820	1.59	1.61	1.51	1.61	313400	1.61	up	down	incorrect
GPRE.US	Green Plains Inc	20260820	16.08	16.51	15.85	16.02	1216611	16.02	down	up	incorrect
GPRO.US	GoPro Inc	20260820	0.62	0.636	0.6	0.615	5184600	0.615	down	up	incorrect
GRBK.US	Green Brick Partners Inc	20260820	70.39	71.45	69.88	70.87	340900	70.87	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20260820	505.95	505.95	505.95	505.95	750	505.95
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260820	24.7	24.7	24.65	24.65	400	24.65	down	down	correct
GRFS.US	Grifols S.A	20260820	8.19	8.2	7.97	7.99	293600	7.99	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260820	24.43	24.43	24.43	24.43	0	24.43
GRIN.US	Grindrod Shipping Holdings Ltd	20260820	34.07	34.15	33.98	34.063	26800	34.063	down	down	correct
GRMN.US	Garmin Ltd	20260820	292	298.2	290.94	293.09	899600	293.09	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260820	13.13	13.7	11.5501	13.7	4950	13.7	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260820	0.0001	0.0001	0.0001	0.0001	151	0.0001
GROW.US	U.S. Global Investors Inc	20260820	3.21	3.28	3.2	3.25	13900	3.25	up	up	correct
GRPN.US	Groupon Inc	20260820	20	20.04	18.75	19.6	1847500	19.6	down	down	correct
GRVY.US	Gravity Co. Ltd	20260820	69.89	71.35	69.31	70.25	32800	70.25	up	up	correct
GRWG.US	GrowGeneration Corp	20260820	1.79	1.815	1.76	1.78	228131	1.78	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20260820	78.11	79.23	77.4225	78.78	72539	78.78	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260820	67.57	71.2	66.958	70.7	477500	70.7	up	up	correct
GSIT.US	GSI Technology Inc	20260820	5.94	5.96	5.7	5.95	525900	5.95	up	up	correct
GSM.US	Ferroglobe PLC	20260820	4.11	4.11	3.75	3.85	1613700	3.85	down	down	correct
GSRDX.US	GSRDX	20260820	7.61	7.61	7.61	7.61	0	7.61
GSREX.US	GSREX	20260820	7.61	7.61	7.61	7.61	0	7.61
GSRHX.US	GSRHX	20260820	8.11	8.11	8.11	8.11	0	8.11
GSRJX.US	GSRJX	20260820	7.62	7.62	7.62	7.62	0	7.62
GSRQX.US	GSRQX	20260820	7.79	7.79	7.79	7.79	0	7.79
GT.US	The Goodyear Tire & Rubber Company	20260820	5.96	5.97	5.77	5.84	6663200	5.84	down	down	correct
GTBP.US	GT Biopharma Inc	20260820	0.29	0.29	0.276	0.282	197900	0.282	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260820	0.938	0.975	0.898	0.963	277200	0.963	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260820	1.52	1.54	1.48	1.52	55800	1.52
GTLB.US	GitLab Inc. Class A Common Stock	20260820	42.43	42.62	41.51	42.08	2639000	42.08	down	down	correct
GTX.US	Garrett Motion Inc	20260820	26.88	26.98	26.3	26.4	1869500	26.3216	down	down	correct
GURE.US	Gulf Resources Inc	20260820	3.26	3.5	3.14	3.31	2172	3.31	up	up	correct
GWRS.US	Global Water Resources Inc	20260820	8.84	8.93	8.71	8.87	56000	8.87	up	up	correct
GYRO.US	Gyrodyne LLC	20260820	5.48	5.48	5.48	5.48	45	5.48
HAFC.US	Hanmi Financial Corporation	20260820	31.1	31.21	30.87	31.15	186382	31.15	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260820	0.62	0.7	0.58	0.62	913100	0.62
HALL.US	Hallmark Financial Services Inc	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
HALO.US	Halozyme Therapeutics Inc	20260820	106.41	107.44	105.2	106.12	1577500	106.12	down	down	correct
HAS.US	Hasbro Inc	20260820	92.31	94.38	92.01	93.56	1474500	93.56	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20260820	17.17	17.3	17.01	17.01	27739800	17.01	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20260820	20.25	20.5	20.25	20.395	27100	20.395	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260820	16.41	16.63	16.31	16.63	79200	16.63	up	up	correct
HBCP.US	Home Bancorp Inc	20260820	69.15	69.95	68.67	69.43	89737	69.43	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260820	6.94	7.63	6.94	7.55	52268	7.55	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260820	19.59	19.695	19.45	19.59	389742	19.59
HBT.US	HBT Financial Inc	20260820	35.1	35.68	34.98	35.46	157700	35.46	up	up	correct
HCAT.US	Health Catalyst Inc	20260820	1.68	1.715	1.63	1.63	523381	1.63	down	down	correct
HCKT.US	The Hackett Group Inc	20260820	10.8	11.04	10.65	10.8	152900	10.8
HCM.US	HUTCHMED (China) Limited	20260820	12.65	12.67	12.47	12.56	49900	12.56	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20260820	22.7	23.09	22.7	23	747200	23	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20260820	1	1	0.92	0.94	388300	0.94	down	up	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20260820	2.26	2.38	2.06	2.12	90100	2.12	down	up	incorrect
HDSN.US	Hudson Technologies Inc	20260820	5.77	5.79	5.56	5.57	699100	5.57	down	down	correct
HELE.US	Helen of Troy Limited	20260820	28.1	28.5	27.25	27.53	297800	27.53	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260820	0.075	0.075	0.075	0.075	26	0.075
HEPS.US	D	20260820	2.58	2.67	2.58	2.67	104900	2.67	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260820	24.96	28	24.96	26.825	7781	26.825	up	down	incorrect
HFFG.US	HF Foods Group Inc	20260820	1.86	1.87	1.77	1.84	98200	1.84	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20260820	28.8	29.015	28.58	28.95	274228	28.95	up	down	incorrect
HGBL.US	Heritage Global Inc	20260820	1.14	1.15	1.08	1.09	341000	1.09	down	down	correct
HIFS.US	Hingham Institution for Savings	20260820	298.33	301.56	294.95	298.9	63900	298.9	up	up	correct
HIHO.US	Highway Holdings Limited	20260820	0.9003	0.92	0.8801	0.9138	53053	0.9138	up	up	correct
HIMX.US	Himax Technologies Inc	20260820	13.84	14.09	13.43	13.67	942600	13.67	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260820	2.46	2.48	2.41	2.45	868911	2.45	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260820	2.95	3.18	2.89	3.13	47007700	3.13	up	up	correct
HLIT.US	Harmonic Inc	20260820	12.47	12.64	12.28	12.37	1719600	12.37	down	down	correct
HLMN.US	Hillman Solutions Corp	20260820	8.37	8.45	8.215	8.31	962600	8.31	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260820	104.8	106.1	103.08	104.06	511000	104.06	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260820	9.9	9.95	9.86	9.89	6000	9.89	down	up	incorrect
HNRG.US	Hallador Energy Company	20260820	16.19	16.47	15.5	15.53	594300	15.53	down	up	incorrect
HNST.US	The Honest Company Inc	20260820	4.98	5.08	4.84	4.96	2473300	4.96	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260820	14.09	14.5	14.02	14.32	20300	14.32	up	up	correct
HON.US	Honeywell International Inc	20260820	221.09	222.18	218.05	218.32	2438300	218.32	down	up	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260820	100.85	101.61	93.65	95.1	25193700	95.1	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20260820	13.92	14.02	13.86	13.97	825500	13.97	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260820	0.422	0.44	0.403	0.431	66021400	0.431	up	up	correct
HPK.US	HighPeak Energy Inc	20260820	8.49	8.63	8.22	8.31	383200	8.31	down	down	correct
HQI.US	HireQuest Inc	20260820	16.71	17.04	16.54	17.04	54100	16.9759	up	up	correct
HQY.US	HealthEquity Inc	20260820	104.15	106.28	103.6	104.27	789700	104.27	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260820	39.61	40.02	37.93	38.07	696100	38.07	down	down	correct
HROW.US	Harrow Health Inc	20260820	41.64	42.71	41.24	42.06	450074	42.06	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260820	0.32	0.32	0.2975	0.309	1975701	0.309	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260820	5.05	5.1	4.87	4.92	643700	4.92	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260820	1.89	1.91	1.805	1.86	304800	1.86	down	down	correct
HSIC.US	Henry Schein Inc	20260820	89	89.69	88.41	88.46	865700	88.46	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260820	23.11	23.24	22.95	23.09	9739600	23.09	down	down	correct
HSTM.US	HealthStream Inc	20260820	28.33	28.98	28.14	28.59	202600	28.59	up	up	correct
HTHT.US	Huazhu Group Limited	20260820	48.39	49.77	48.26	49.54	1892100	49.54	up	up	correct
HTLD.US	Heartland Express Inc	20260820	12.58	12.7	12.31	12.36	1094900	12.36	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260820	2.24	2.325	2.2	2.26	25600	2.26	up	up	correct
HUBG.US	Hub Group Inc	20260820	39.34	40.4	39.3	40.05	954000	40.05	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260820	0.97	0.979	0.9342	0.9699	82276	0.9699	down	down	correct
HUIZ.US	Huize Holding Limited	20260820	3.07	3.19	1.64	1.84	82140200	1.84	down	down	correct
HUMA.US	Humacyte Inc	20260820	0.707	0.715	0.663	0.681	6648200	0.681	down	down	correct
HUMAW.US	Humacyte Inc	20260820	0.009	0.009	0.0052	0.009	7955	0.009
HURC.US	Hurco Companies Inc	20260820	22.62	23.23	22.45	22.73	28000	22.73	up	up	correct
HURN.US	Huron Consulting Group Inc	20260820	158.98	162.93	158.98	162.45	223200	162.45	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260820	82.23	89.16	81.73	88.65	4477000	88.65	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260820	38.92	39.65	38.92	39.44	7900	39.44	up	up	correct
HWC.US	Hancock Whitney Corporation	20260820	75.77	76.22	75.18	75.66	672700	75.66	down	down	correct
HWCPZ.US	HWCPZ	20260820	22.24	22.24	22.16	22.23	5200	21.8304	down	down	correct
HWKN.US	Hawkins Inc	20260820	122.48	123.33	118.9	119.39	138300	119.39	down	up	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20260820	1.08	1.13	1.04	1.05	62400	1.05	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20260820	27.25	28.17	25.925	26.14	2905400	26.14	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260820	17.01	17.47	16.56	16.59	582300	16.59	down	down	correct
IBCP.US	Independent Bank Corporation	20260820	36.94	37.28	36.78	37.26	180100	37.26	up	up	correct
IBEX.US	IBEX Limited	20260820	35.58	36.345	35.58	36.13	79800	36.13	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260820	91.41	91.71	89.67	89.85	3476300	89.7692	down	down	correct
IBOC.US	International Bancshares Corporation	20260820	71.36	71.94	71.01	71.7	293500	71.7	up	up	correct
IBRX.US	ImmunityBio Inc	20260820	7.9	8	7.74	7.84	8099200	7.84	down	up	incorrect
ICCC.US	ImmuCell Corporation	20260820	10.14	10.26	9.78	10.09	83700	10.09	down	down	correct
ICCM.US	Icecure Medical	20260820	2.52	2.65	2.3	2.45	992794	2.45	down	down	correct
ICFI.US	ICF International Inc	20260820	89.98	91	88.57	89.07	110089	89.07	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260820	60.44	61.11	58.29	58.87	741100	58.87	down	down	correct
ICLR.US	ICON Public Limited Company	20260820	170.17	180.89	170.17	174.27	516300	174.27	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260820	0.821	0.8695	0.821	0.8488	40208	0.8488	up	up	correct
ICUI.US	ICU Medical Inc	20260820	184.16	187.88	182.26	182.53	255400	182.53	down	up	incorrect
IDCC.US	InterDigital Inc	20260820	342.29	347.91	339.45	341.93	171000	341.93	down	up	incorrect
IDN.US	Intellicheck Inc	20260820	3.03	3.07	2.945	2.95	312631	2.95	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260820	562.05	563.13	543.6	545.86	610600	545.86	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20260820	38.24	39.28	37.889	39.11	1633900	39.11	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20260820	6.64	6.69	6.51	6.65	2446700	6.65	up	down	incorrect
IESC.US	IES Holdings Inc	20260820	690.96	703.64	678.11	683.27	253160	341.635	down	down	correct
IFBD.US	Infobird Co. Ltd	20260820	1	1.05	0.9999	1.03	6283	1.03	up	up	correct
IFMK.US	iFresh Inc	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260820	2.12	2.15	2.005	2.02	587700	2.02	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260820	26.59	26.74	26.16	26.31	33300	26.31	down	down	correct
IHRT.US	iHeartMedia Inc	20260820	3.12	3.13	2.885	2.895	281783	2.895	down	down	correct
III.US	Information Services Group Inc	20260820	4.93	4.94	4.83	4.93	161600	4.93
IIIV.US	i3 Verticals Inc	20260820	16.31	16.6811	16.27	16.65	363893	16.65	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260820	2.45	2.47	2.33	2.35	540000	2.35	down	down	correct
ILMN.US	Illumina Inc	20260820	200.3	220.32	200.3	213.24	3284400	213.24	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260820	8.37	8.425	8.2	8.34	271600	8.34	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260820	10.3	10.3	10.3	10.3	4	10.3
IMCC.US	IM Cannabis Corp	20260820	0.0034	0.0038	0.0034	0.0038	1308500	0.114	up	up	correct
IMCR.US	Immunocore Holdings plc	20260820	36.6	36.6	35.08	36.28	590251	36.28	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260820	83.74	84.89	82.67	84.82	145020	84.82	up	up	correct
IMMP.US	Immutep Limited	20260820	0.397	0.397	0.3834	0.3911	81273	0.3911	down	down	correct
IMMR.US	Immersion Corporation	20260820	7.56	7.8	7.55	7.72	704200	7.72	up	down	incorrect
IMNM.US	Immunome Inc	20260820	29.13	29.15	27.89	28.08	1025500	28.08	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260820	54.02	54.66	53.19	54.09	46851	54.09	up	down	incorrect
IMRN.US	Immuron Limited	20260820	1.12	1.18	1.11	1.18	9900	1.18	up	up	correct
IMRX.US	Immuneering Corporation	20260820	5.25	5.37	5.2	5.25	473200	5.25
IMTE.US	Integrated Media Technology Limited	20260820	0.47	0.496	0.47	0.496	3200	0.496	up	down	incorrect
IMTX.US	Immatics N.V	20260820	9.12	9.13	8.4	8.55	474800	8.55	down	down	correct
IMUX.US	Immunic Inc	20260820	16.39	16.67	15.92	16.1	200600	16.1	down	down	correct
IMVT.US	Immunovant Inc	20260820	44.37	44.69	43.42	44.35	954400	44.35	down	down	correct
IMXI.US	International Money Express Inc	20260820	14.14	14.35	13.99	14.05	572900	14.05	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260820	1.22	1.255	1.17	1.21	17200	1.21	down	down	correct
INBK.US	First Internet Bancorp	20260820	28.48	28.77	28.23	28.59	26200	28.59	up	up	correct
INBKZ.US	INBKZ	20260820	25.362	25.362	25.191	25.21	1500	25.21	down	down	correct
INBX.US	Inhibrx Inc	20260820	98.65	102.5	96.565	99.15	351500	99.15	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260820	0.178	0.178	0.172	0.1738	13400	0.869	down	down	correct
INCY.US	Incyte Corporation	20260820	127.1	129.8	126.71	127.22	1207100	127.22	up	up	correct
INDB.US	Independent Bank Corp	20260820	82.99	83.87	82.74	83.51	337900	83.51	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260820	3.9	4.03	3.73	4	7134600	4	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20260820	0.942	1.42	0.94	1.38	11750400	1.38	up	up	correct
INGN.US	Inogen Inc	20260820	5.65	5.706	5.59	5.6	207300	5.6	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260820	11.1	11.7	10.98	11.62	11300	11.62	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260820	1.57	1.65	1.54	1.58	63800	1.58	up	up	correct
INMB.US	INmune Bio Inc	20260820	2.2	2.24	2.145	2.16	393670	2.16	down	down	correct
INMD.US	InMode Ltd	20260820	14.95	15	14.853	14.92	433200	14.92	down	down	correct
INN.US	PF	20260820	17.07	17.08	16.98	17.08	2130	17.08	up	up	correct
INNV.US	InnovAge Holding Corp	20260820	10.85	11.1	10.59	10.72	124200	10.72	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260820	1.3	1.3	1.2	1.21	4139100	1.21	down	down	correct
INOD.US	Innodata Inc	20260820	62.78	63.99	61.5	62.79	760800	62.79	up	up	correct
INOV.US	Inovalon Holdings Inc	20260820	37.75	37.772	37.75	37.772	1000	37.772	up	up	correct
INSE.US	Inspired Entertainment Inc	20260820	6	6.114	5.87	5.9	1372100	5.9	down	up	incorrect
INSG.US	Inseego Corp	20260820	4.31	4.31	3.96	4.02	449900	4.02	down	down	correct
INSM.US	Insmed Incorporated	20260820	128.36	130.27	124.6	125.08	1761700	125.08	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260820	39.85	40.39	39.44	40.17	663500	40.17	up	up	correct
INTC.US	Intel Corporation	20260820	91.87	92.68	89.85	92.13	85654700	92.13	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260820	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260820	33.31	33.88	31.5	32.03	37000	32.03	down	down	correct
INTU.US	Intuit Inc	20260820	363.09	366.63	358.39	361.87	3288900	361.87	down	up	incorrect
INTZ.US	Intrusion Inc	20260820	0.6581	0.6581	0.629	0.635	123181	0.635	down	down	correct
INVA.US	Innoviva Inc	20260820	21.34	21.41	20.87	21	796500	21	down	down	correct
INVE.US	Identiv Inc	20260820	2.85	2.9	2.84	2.89	162800	2.89	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260820	0.34	0.345	0.321	0.333	2997800	0.333	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260820	60.025	60.41	58.6	58.76	2124846	58.76	down	down	correct
IOSP.US	Innospec Inc	20260820	92.83	94.58	91.8	92.92	101300	92.92	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260820	8.07	9.36	7.96	8.99	43812300	8.99	up	down	incorrect
IPAR.US	Inter Parfums Inc	20260820	115.84	116.49	114.68	114.75	231700	114.75	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260820	0.214	0.23	0.1884	0.2004	835026	0.2004	down	down	correct
IPGP.US	IPG Photonics Corporation	20260820	77.05	77.05	74.27	74.43	584900	74.43	down	down	correct
IPHA.US	Innate Pharma S.A	20260820	2.14	2.16	2.05	2.09	52400	2.09	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20260820	2.07	2.09	2.019	2.02	314100	2.02	down	up	incorrect
IPW.US	iPower Inc.	20260820	3.06	3.15	2.91	2.98	119400	2.98	down	down	correct
IPWR.US	Ideal Power Inc	20260820	5.23	5.33	4.76	4.79	195700	4.79	down	down	correct
IQ.US	iQIYI Inc	20260820	1.12	1.135	1.015	1.03	9196400	1.03	down	up	incorrect
IRDM.US	Iridium Communications Inc	20260820	47.9	48.7	47.9	48.45	1031800	48.45	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260820	42.46	43.58	41.111	42.6	44995400	42.6	up	up	correct
IRIX.US	IRIDEX Corporation	20260820	0.75	0.7735	0.745	0.7616	121812	0.7616	up	up	correct
IRMD.US	IRadimed Corporation	20260820	86.93	88.5206	86.596	86.68	80014	86.68	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260820	124.59	128.805	123.97	127.98	673200	127.98	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260820	4.255	4.29	4.045	4.14	1471075	4.14	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260820	2.44	2.59	2.2	2.27	7437200	2.27	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260820	397.23	398.99	372.6	374.48	3970900	374.48	down	down	correct
ISTR.US	Investar Holding Corporation	20260820	29.72	30.15	29.5	30.09	119000	30.09	up	down	incorrect
ITIC.US	Investors Title Company	20260820	291.54	293.86	288	288.16	37100	287.7098	down	down	correct
ITRI.US	Itron Inc	20260820	98.01	99.28	97.11	98.43	310100	98.43	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260820	49.86	52.045	49.86	50.55	182966	50.55	up	up	correct
IVA.US	Inventiva S.A	20260820	4.74	4.74	4.57	4.65	517300	4.65	down	down	correct
IZEA.US	IZEA Worldwide Inc	20260820	3.05	3.09	3	3.04	51300	3.04	down	down	correct
JACK.US	Jack in the Box Inc	20260820	16.48	16.86	16.25	16.6	746100	16.6	up	up	correct
JAGX.US	Jaguar Health Inc	20260820	0.87	0.91	0.83	0.874	71900	0.874	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260820	25.09	25.13	24.53	25.1	56900	24.8549	up	up	correct
JAN.US	JanOne Inc	20260820	30.56	30.94	30.37	30.59	992500	30.59	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260820	17.29	17.64	17.19	17.28	1121800	17.28	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260820	249.6	254.93	245.76	248.7	439900	248.7	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260820	268.64	276.63	268.13	274.47	598900	274.47	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260820	4.84	4.84	4.66	4.74	29993500	4.74	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20260820	75.51	77.45	72.62	75.76	284500	75.76	up	up	correct
JD.US	JD.com Inc	20260820	29.14	29.5	28.915	29.41	6291300	29.41	up	up	correct
JFIN.US	Jiayin Group Inc	20260820	2.36	2.425	2.3	2.36	36900	2.36
JFU.US	9F Inc	20260820	2.7	2.79	2.55	2.77	27000	2.77	up	down	incorrect
JG.US	Aurora Mobile Limited	20260820	6.27	6.35	5.8	6.08	9441	6.08	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20260820	89.28	90.45	88.27	88.44	167100	88.44	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260820	163.31	167.61	162.58	165.08	1038600	165.08	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260820	47.4	47.74	45.9	47.12	37400	47.12	down	up	incorrect
JPM.US	PM	20260820	16.46	16.58	16.46	16.55	188389	16.55	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260820	5.37	5.57	5.34	5.51	64900	5.51	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260820	4	4.055	3.96	4.03	156000	4.03	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260820	17.75	17.86	17.72	17.82	2200	17.82	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260820	0.735	0.76	0.678	0.691	2336100	0.691	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260820	0.0071	0.0122	0.0071	0.0121	7212	0.0121	up	up	correct
JVA.US	Coffee Holding Co. Inc	20260820	3.525	3.54	3.5	3.53	12014	3.53	up	up	correct
JWEL.US	Jowell Global Ltd	20260820	2.53	2.87	2.21	2.69	83500	2.69	up	up	correct
JYNT.US	The Joint Corp	20260820	8.25	8.4	8.23	8.25	74100	8.25
JZXN.US	Jiuzi Holdings Inc	20260820	1.33	1.37	1.26	1.27	185900	1.27	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260820	0.939	0.9585	0.8101	0.8401	64926	0.8401	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260820	153.01	155.53	148	151.15	205500	151.15	down	down	correct
KARO.US	Karooooo Ltd	20260820	61.39	63	60.575	62.87	85297	62.87	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260820	0.0221	0.0243	0.0221	0.0243	16414	0.0243	up	up	correct
KBNT.US	Kubient Inc	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260820	11.625	11.68	11.045	11.42	2407200	11.42	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260820	31.14	32	31	31.66	10829100	31.66	up	up	correct
KE.US	Kimball Electronics Inc	20260820	23.51	23.745	23.135	23.57	160016	23.57	up	down	incorrect
KELYA.US	Kelly Services Inc	20260820	16.47	16.79	16.3	16.71	302500	16.71	up	down	incorrect
KELYB.US	Kelly Services Inc	20260820	23.47	23.47	23.47	23.47	0	23.47
KEQU.US	Kewaunee Scientific Corporation	20260820	36.12	36.47	36	36.47	1000	36.47	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20260820	5.45	5.66	5.45	5.55	32456	5.5052	up	up	correct
KFRC.US	Kforce Inc	20260820	58.11	59.48	57.84	58.13	200200	58.13	up	up	correct
KHC.US	The Kraft Heinz Company	20260820	25.47	25.795	25.31	25.57	11954300	25.57	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260820	26.22	26.74	26.04	26.23	259600	26.23	up	up	correct
KINS.US	Kingstone Companies Inc	20260820	19.61	19.84	19.35	19.62	52678	19.62	up	up	correct
KLAC.US	KLA Corporation	20260820	185.56	189.36	184.55	185.86	7330129	185.86	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260820	0.0001	0.0001	0.0001	0.0001	260	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260820	85.8	87.45	84.52	85.13	893200	85.13	down	up	incorrect
KLTR.US	Kaltura Inc. Common Stock	20260820	1.69	1.71	1.65	1.66	270700	1.66	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20260820	1.61	1.73	1.61	1.63	208200	1.63	up	down	incorrect
KMDA.US	Kamada Ltd	20260820	7.83	8.13	7.8	8.02	233400	7.8573	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20260820	0.6	0.63	0.6	0.63	28100	0.63	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260820	79.43	80.12	77.639	78.47	546900	78.47	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260820	378.06	385.81	378.01	381.15	138900	380.9004	up	up	correct
KOD.US	Kodiak Sciences Inc	20260820	39.5	40.52	38.69	39.84	486600	39.84	up	up	correct
KOPN.US	Kopin Corporation	20260820	4.87	4.96	4.72	4.89	3607800	4.89	up	up	correct
KOSS.US	Koss Corporation	20260820	3.55	3.66	3.44	3.44	17800	3.44	down	down	correct
KPLT.US	Katapult Holdings Inc	20260820	5.99	6.02	5.6	5.79	73000	5.79	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260820	2.54	2.63	2.54	2.62	9600	2.62	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20260820	2	2	1.82	1.82	865600	1.82	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20260820	22.395	22.395	22.395	22.395	0	22.395
KRKR.US	36Kr Holdings Inc	20260820	3.04	3.34	3.04	3.16	36200	3.16	up	up	correct
KRMD.US	Repro Med Systems Inc	20260820	3.32	3.37	3.25	3.27	238300	3.27	down	down	correct
KRNT.US	Kornit Digital Ltd	20260820	16.63	16.883	16.08	16.44	256200	16.44	down	down	correct
KRNY.US	Kearny Financial Corp	20260820	9.58	9.72	9.54	9.67	594600	9.67	up	up	correct
KROS.US	Keros Therapeutics Inc	20260820	11.09	11.1	10.55	10.95	203100	10.95	down	down	correct
KRT.US	Karat Packaging Inc	20260820	47.5	47.6828	46.12	47.57	215049	47.1	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260820	49.44	49.646	48.37	48.73	114200	48.73	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20260820	338.32	343.14	334.99	337.02	196700	337.02	down	down	correct
KTCC.US	Key Tronic Corporation	20260820	3.8	3.85	3.73	3.73	15600	3.73	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260820	59.87	60.09	55.25	56.18	4560700	56.18	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260820	0.485	0.487	0.47	0.47	108000	0.47	down	down	correct
KURA.US	Kura Oncology Inc	20260820	12.36	12.5	11.65	11.71	2134396	11.71	down	down	correct
KVHI.US	KVH Industries Inc	20260820	7.87	7.91	7.69	7.89	136200	7.89	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260820	5.51	5.62	5.3	5.38	100300	5.38	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260820	124.95	125.45	121.13	121.5	580500	121.5	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260820	13.96	13.97	13.44	13.67	99600	13.67	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260820	0.16	0.165	0.15	0.15	1770456	0.15	down	down	correct
LAKE.US	Lakeland Industries Inc	20260820	12.02	12.05	11.18	11.25	86000	11.25	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20260820	153.94	154.45	150.8	151.01	499200	151.01	down	down	correct
LAND.US	Gladstone Land Corporation	20260820	8.57	8.71	8.52	8.69	694300	8.69	up	up	correct
LANDO.US	Gladstone Land Corporation	20260820	21.17	21.215	21.01	21.011	17700	21.011	down	down	correct
LARAX.US	LARAX	20260820	8.16	8.16	8.16	8.16	0	8.16
LARK.US	Landmark Bancorp Inc	20260820	32.23	32.25	32.23	32.25	3300	32.25	up	up	correct
LASR.US	nLIGHT Inc	20260820	48.35	48.507	46.52	47.19	886500	47.19	down	down	correct
LAUR.US	Laureate Education Inc	20260820	38.38	38.83	37.47	37.56	850200	37.56	down	down	correct
LAZR.US	Luminar Technologies Inc	20260820	43.65	44.0299	42.8	44.01	158074	44.01	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20260820	30.845	30.845	30.845	30.845	0	30.845
LBRDP.US	Liberty Broadband Corporation	20260820	22.13	22.13	22.13	22.13	6079	22.13
LBTYA.US	Liberty Global plc	20260820	10.51	10.822	10.495	10.64	2401281	10.64	up	up	correct
LBTYB.US	Liberty Global plc	20260820	13.07	13.08	13.05	13.05	1100	13.05	down	down	correct
LBTYK.US	Liberty Global plc	20260820	10.34	10.56	10.2	10.3	1059583	10.3	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260820	33.5	33.62	33.39	33.44	50500	33.44	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20260820	5.92	6.03	5.6	5.625	17350200	5.625	down	up	incorrect
LCNB.US	LCNB Corp	20260820	19.68	19.93	19.46	19.53	18900	19.3077	down	down	correct
LCRDX.US	LCRDX	20260820	8.16	8.16	8.16	8.16	0	8.16
LCRUX.US	LCRUX	20260820	8.16	8.16	8.16	8.16	0	8.1052
LCUT.US	Lifetime Brands Inc	20260820	9.3	9.55	9.18	9.3	143000	9.3
LE.US	Lands' End Inc	20260820	12.22	12.27	11.765	12.05	163500	12.05	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260820	276.68	281.65	275.6	276.88	303300	276.88	up	up	correct
LEDS.US	SemiLEDs Corporation	20260820	2.12	2.235	2.08	2.1	24395	2.1	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260820	8.19	8.59	8.12	8.44	71093	8.44	up	up	correct
LEGH.US	Legacy Housing Corporation	20260820	28.28	28.995	28	28.56	105800	28.56	up	up	correct
LEGN.US	Legend Biotech Corporation	20260820	22.67	23.24	21.16	21.26	2768700	21.26	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260820	92.44	92.44	92.44	92.44	0	92.44
LESL.US	Leslie's Inc	20260820	0.6374	0.6374	0.581	0.6097	543816	0.6097	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260820	11.96	12.886	11.235	11.27	67100	11.27	down	down	correct
LFMD.US	LifeMD Inc	20260820	3.36	3.41	3.28	3.28	390400	3.28	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260820	23.26	23.26	23.175	23.175	500	23.175	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260820	12.7	12.965	12.605	12.65	2312600	12.65	down	down	correct
LFUS.US	Littelfuse Inc	20260820	411.56	418.01	407.17	411.97	190900	411.97	up	down	incorrect
LFVN.US	LifeVantage Corporation	20260820	6.55	6.7	6.44	6.65	46100	6.5975	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260820	0.572	0.72	0.56	0.648	5785100	0.648	up	up	correct
LGIH.US	LGI Homes Inc	20260820	57.81	57.98	56.34	56.75	230900	56.75	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260820	289.11	293.37	284.87	287.39	138900	287.39	down	up	incorrect
LGO.US	Largo Resources Ltd	20260820	0.64	0.65	0.62	0.64	1643300	0.64
LGVN.US	Longeveron Inc	20260820	0.84	0.89	0.8176	0.8282	61869	8.282	down	up	incorrect
LI.US	Li Auto Inc	20260820	12.85	12.98	12.645	12.92	2169100	12.92	up	down	incorrect
LIDR.US	Aeye Inc	20260820	1.28	1.29	1.23	1.26	619401	1.26	down	down	correct
LIFE.US	aTyr Pharma Inc	20260820	32.86	34.23	31.85	33.52	1533600	33.52	up	up	correct
LILA.US	Liberty Latin America Ltd	20260820	7.9	8.24	7.8	8.17	607500	8.17	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260820	7.882	8.23	7.88	8.21	4119500	8.21	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260820	26.3	27.5	25.69	26.16	1177300	26.16	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260820	31.26	31.84	30.88	31.32	676800	31.32	up	up	correct
LINK.US	Interlink Electronics Inc	20260820	5.17	5.24	5	5.043	12300	5.043	down	down	correct
LIQT.US	LiqTech International Inc	20260820	0.57	0.58	0.54	0.55	61900	0.55	down	down	correct
LITE.US	Lumentum Holdings Inc	20260820	830	881.88	815.03	879.28	4260100	879.28	up	up	correct
LIVE.US	Live Ventures Incorporated	20260820	9.87	9.87	8.9	9.22	23800	9.22	down	down	correct
LIVN.US	LivaNova PLC	20260820	80	80.81	77.895	78.21	418800	78.21	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260820	4.26	4.44	4.09	4.21	133000	4.21	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260820	59.69	60.58	59.25	60.44	129300	60.44	up	up	correct
LKQ.US	LKQ Corporation	20260820	25.29	26.11	25.03	25.98	4565800	25.98	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260820	83.07	83.55	81.98	82.32	269400	82.32	down	down	correct
LMB.US	Limbach Holdings Inc	20260820	43.54	43.79	42.61	42.75	292094	42.75	down	down	correct
LMNR.US	Limoneira Company	20260820	13.95	14.04	13.82	13.96	38600	13.96	up	down	incorrect
LNSR.US	LENSAR Inc	20260820	8.71	8.72	8.25	8.44	137533	8.44	down	down	correct
LNT.US	Alliant Energy Corporation	20260820	69.8	70.59	69.43	69.46	1765400	69.46	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20260820	100.4	100.69	100.06	100.24	2139400	100.24	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20260820	4.07	4.11	4.03	4.03	8932	4.03	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20260820	40.55	40.92	40.2	40.73	184754	40.699	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20260820	15.2	15.4	15.04	15.37	149200	15.37	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20260820	10.96	11.75	10.96	11.55	104100	11.55	up	down	incorrect
LOGI.US	Logitech International S.A	20260820	97.27	97.46	94.78	95.34	1012700	95.34	down	up	incorrect
LOOP.US	Loop Industries Inc	20260820	0.893	0.98	0.629	0.645	59185300	0.645	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20260820	146.73	146.73	144.83	146.27	274700	146.27	down	up	incorrect
LOVE.US	The Lovesac Company	20260820	17.08	17.08	16.07	16.27	181300	16.27	down	down	correct
LPCN.US	Lipocine Inc	20260820	2.05	2.135	2.05	2.09	35200	2.09	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260820	360.65	361.73	352.05	354.02	529600	354.02	down	down	correct
LPSN.US	LivePerson Inc	20260820	2.9	2.95	2.73	2.74	242300	2.74	down	down	correct
LPTH.US	LightPath Technologies Inc	20260820	13.09	13.23	12.52	13.02	2142200	13.02	down	down	correct
LQDA.US	Liquidia Corporation	20260820	73.55	74.53	70.85	71.05	1583500	71.05	down	down	correct
LQDT.US	Liquidity Services Inc	20260820	43.03	43.43	42.54	42.75	113400	42.75	down	down	correct
LRCX.US	Lam Research Corporation	20260820	305.23	312.54	302.95	310.53	6802600	310.53	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260820	4.21	4.21	3.975	4.16	1158000	4.16	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260820	17.21	17.24	17.2	17.24	3400	17.24	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260820	117.11	120.29	117.11	117.56	1170100	117.56	up	up	correct
LSTR.US	Landstar System Inc	20260820	182.99	185.02	181.55	182.42	268300	182.42	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260820	12.68	12.68	12.68	12.68	0	12.68
LTBR.US	Lightbridge Corporation	20260820	8.01	8.16	7.62	7.7	676100	7.7	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260820	11.65	11.65	11.65	11.65	0	11.65
LTCH.US	Latch Inc	20260820	0.151	0.189	0.151	0.167	40900	0.167	up	up	correct
LTIFX.US	LTIFX	20260820	12.88	12.88	12.88	12.88	0	12.88
LTRN.US	Lantern Pharma Inc	20260820	2.45	2.515	2.25	2.29	169100	2.29	down	down	correct
LTRX.US	Lantronix Inc	20260820	5.99	6.17	5.815	6.07	928252	6.07	up	up	correct
LTRYW.US	Lottery Com	20260820	0.0065	0.0075	0.0065	0.0072	6292	0.0072	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260820	0.999	1.01	0.958	0.9604	980470	0.9604	down	down	correct
LULU.US	Lululemon Athletica Inc	20260820	117.17	117.85	114.69	115.69	3339200	115.69	down	up	incorrect
LUNA.US	Luna Innovations Incorporated	20260820	1.26	1.31	1.26	1.26	38600	1.26
LUNG.US	Pulmonx Corporation	20260820	2.28	2.39	2.28	2.3	395400	2.3	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260820	14.22	16.29	13.955	14.905	65600	14.905	up	up	correct
LVO.US	LiveOne Inc	20260820	3.83	3.95	3.6	3.75	82200	3.75	down	down	correct
LWAY.US	Lifeway Foods Inc	20260820	25.6	26.42	25.02	25.91	152900	25.91	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260820	6.18	6.19	5.93	6.1	2772700	6.1	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20260820	1.36	1.361	1.31	1.34	1332500	1.34	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260820	1.717	1.717	1.63	1.63	1500	1.63	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260820	2.4	2.4	2.17	2.18	4746500	2.18	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260820	15.59	16.015	14.525	15.35	207600	15.35	down	down	correct
LYFT.US	Lyft Inc	20260820	17.25	17.69	17.041	17.4	9499200	17.4	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20260820	0.0004	0.0004	0.0004	0.0004	815	0.0004
LYTS.US	LSI Industries Inc	20260820	22.74	23	20.0301	20.62	1307242	20.5677	down	down	correct
LZ.US	LegalZoom.com Inc	20260820	5.82	5.99	5.803	5.86	2450300	5.86	up	up	correct
MANH.US	Manhattan Associates Inc	20260820	206.13	213.4	206	211.21	1221400	211.21	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260820	2.36	2.36	2.36	2.36	0	2.36
MAQCU.US	Maquia Capital Acquisition Corporation	20260820	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260820	356.61	358.75	354.57	356.6	1861800	356.6	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260820	10.21	11.19	9.96	11.15	80251000	11.15	up	up	correct
MARK.US	Remark Holdings Inc	20260820	0.0012	0.0012	0.0012	0.0012	613	0.0012
MARPS.US	Marine Petroleum Trust	20260820	4.77	4.85	4.77	4.85	3100	4.7485	up	up	correct
MASS.US	908 Devices Inc	20260820	10.05	10.703	9.91	10.35	700100	10.35	up	up	correct
MAT.US	Mattel Inc	20260820	14.4	14.77	14.32	14.72	2639600	14.72	up	up	correct
MATW.US	Matthews International Corporation	20260820	21.87	22.15	21.5	21.66	594200	21.66	down	down	correct
MAYS.US	J.W. Mays Inc	20260820	41	41	41	41	350	41
MBIN.US	Merchants Bancorp	20260820	53.26	54.3	52.72	54.13	139800	54.13	up	down	incorrect
MBINN.US	Merchants Bancorp	20260820	20.1	20.1	20	20.04	3600	20.04	down	down	correct
MBIO.US	Mustang Bio Inc	20260820	0.56	0.573	0.56	0.573	14200	0.573	up	down	incorrect
MBOT.US	Microbot Medical Inc	20260820	1.56	1.5661	1.48	1.49	613676	1.49	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260820	0.58	0.636	0.55	0.591	1069400	0.591	up	up	correct
MBUU.US	Malibu Boats Inc	20260820	29.35	29.57	28.36	29.53	162600	29.53	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260820	59.33	59.94	59.01	59.8	66377	59.8	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260820	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260820	35.34	35.59	35.01	35.5	64800	35.5	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260820	24.92	25.39	24.46	25.32	163700	25.32	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260820	76.69	77.42	75.68	75.81	6824800	75.3566	down	down	correct
MCHX.US	Marchex Inc	20260820	1.77	1.81	1.75	1.78	4500	1.78	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260820	4.64	4.69	4.39	4.57	74500	4.57	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260820	123.88	125.98	123.68	125.65	137500	125.337	up	up	correct
MDB.US	MongoDB Inc	20260820	433.92	437.015	418.897	420.37	1273600	420.37	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260820	537.01	539.73	518.65	519.09	264400	519.09	down	down	correct
MDIA.US	MediaCo Holding Inc	20260820	0.95	1.01	0.95	0.998	29900	0.998	up	up	correct
MDLZ.US	Mondelez International Inc	20260820	63.81	64.77	63.63	64.14	5996900	64.14	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260820	11.35	11.35	11.35	11.35	119	11.35
MDRX.US	Allscripts Healthcare Solutions Inc	20260820	4.75	4.99	4.75	4.95	4400	4.95	up	up	correct
MDWD.US	MediWound Ltd	20260820	13.6	13.6	13.06	13.115	81400	13.115	down	down	correct
MDXG.US	MiMedx Group Inc	20260820	4.4	4.47	4.28	4.3	1432600	4.3	down	up	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20260820	0.779	0.79	0.72	0.72	545300	0.72	down	up	incorrect
MEDP.US	Medpace Holdings Inc	20260820	597.745	627.585	597.41	612.64	254500	612.64	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20260820	1.43	1.454	1.31	1.45	208200	1.45	up	up	correct
MELI.US	MercadoLibre Inc	20260820	1897.76	1929.64	1885.33	1921.96	399744	1921.96	up	up	correct
MEOH.US	Methanex Corporation	20260820	58.03	61.37	57.96	58.71	967800	58.71	up	up	correct
MERC.US	Mercer International Inc	20260820	0.47	0.47	0.43	0.43	461400	0.43	down	down	correct
MESO.US	Mesoblast Limited	20260820	17.7	17.97	17.41	17.43	273500	17.43	down	down	correct
METC.US	Ramaco Resources Inc	20260820	11.95	12.43	11.04	11.15	1661900	11.15	down	down	correct
MFIN.US	Medallion Financial Corp	20260820	11.32	11.48	11.3	11.45	58540	11.45	up	up	correct
MGEE.US	MGE Energy Inc	20260820	80.85	81.58	80.445	80.48	89814	79.9534	down	down	correct
MGNI.US	Magnite Inc	20260820	24.02	24.11	23.19	23.35	2447400	23.35	down	down	correct
MGNX.US	MacroGenics Inc	20260820	4.14	4.19	4.0177	4.07	381824	4.07	down	down	correct
MGPI.US	MGP Ingredients Inc	20260820	17.86	17.95	17.46	17.77	130300	17.77	down	down	correct
MGRC.US	McGrath RentCorp	20260820	117.13	117.98	116.19	116.44	101300	116.44	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260820	14.93	15.01	14.495	14.54	861900	14.54	down	down	correct
MGYR.US	Magyar Bancorp Inc	20260820	19.669	19.74	19.27	19.46	1830	19.46	down	down	correct
MIDD.US	The Middleby Corporation	20260820	110.98	112.72	110.98	112.52	531400	112.52	up	up	correct
MIND.US	MIND Technology Inc	20260820	4.64	4.69	4.55	4.65	96500	4.65	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260820	100.73	101.96	96.98	97.07	352500	97.07	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260820	1.09	1.129	1.02	1.03	2177500	1.03	down	down	correct
MITK.US	Mitek Systems Inc	20260820	18.63	19.26	18.51	18.52	751200	18.52	down	down	correct
MKSI.US	MKS Instruments Inc	20260820	280.91	284.54	274.31	281.88	1113200	281.6181	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260820	18.67	18.8	18.2	18.2	9300	18.2	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260820	161.89	161.97	161.74	161.9	1424600	161.9	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260820	118.47	121.9	118.47	119.15	185400	119.0023	up	down	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20260820	5.47	5.49	5.24	5.35	1836100	5.35	down	up	incorrect
MLKN.US	MillerKnoll Inc	20260820	22.73	23.24	22.4	22.76	502200	22.5783	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260820	2.35	2.35	2.3	2.3	7300	2.3	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260820	90.94	92	89.7	90.27	833700	90.27	down	down	correct
MMYT.US	MakeMyTrip Limited	20260820	61.24	63.2	60.66	60.79	431500	60.79	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260820	1.03	1.03	1	1.01	24435	1.01	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260820	89.74	92.89	89.51	91.3	691700	91.3	up	up	correct
MNKD.US	MannKind Corporation	20260820	4.35	4.36	4.14	4.26	3416000	4.26	down	down	correct
MNOV.US	MediciNova Inc	20260820	1.38	1.38	1.33	1.37	24400	1.37	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260820	122.01	122.6	110.84	110.88	208100	110.88	down	down	correct
MNRO.US	Monro Inc	20260820	12.25	12.28	11.66	11.96	1129800	11.6996	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260820	24.86	25.325	24.355	25.26	78741	25.26	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260820	26.5	26.5	26.2	26.2	500	26.2	down	down	correct
MNST.US	Monster Beverage Corporation	20260820	47.065	47.91	46.96	47.49	9057106	47.49	up	up	correct
MNTK.US	Montauk Renewables Inc	20260820	1.93	1.93	1.845	1.89	111700	1.89	down	down	correct
MNTS.US	Momentus Inc	20260820	4.18	4.22	4.05	4.13	836800	4.13	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260820	4.24	4.25	4.23	4.23	3700	4.23	down	down	correct
MOMO.US	Momo Inc	20260820	5.73	5.73	5.625	5.7	465900	5.7	down	down	correct
MORN.US	Morningstar Inc	20260820	213.98	218.13	211.66	217.49	287500	217.49	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260820	0.0001	0.0001	0.0001	0.0001	1502	0.0001
MOVE.US	Movano Inc	20260820	9.41	10.02	8.99	9.22	91600	9.22	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260820	11.68	11.83	11.61	11.77	136455	11.77	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260820	36.78	37.33	36.72	37.22	66311	37.22	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260820	1311.34	1327	1295.02	1310.6	437100	1310.6	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260820	15.625	15.865	15.41	15.8	717500	15.8	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260820	2.12	2.12	1.913	1.978	27800	1.978	down	down	correct
MRAM.US	Everspin Technologies Inc	20260820	17.1	17.75	16.66	16.97	1105400	16.97	down	down	correct
MRBK.US	Meridian Corporation	20260820	19.5	19.79	19.41	19.59	52100	19.59	up	up	correct
MRCY.US	Mercury Systems Inc	20260820	99.9	99.9	92.82	94.23	1129500	94.23	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260820	0.308	0.308	0.293	0.293	754700	0.293	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260820	1.28	1.32	1.19	1.22	80600	1.22	down	up	incorrect
MRLN.US	Marlin Business Services Corp	20260820	3.3	3.39	3.16	3.37	856400	3.37	up	down	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20260820	1	1.045	0.99	1.005	13800	1.005	up	down	incorrect
MRNA.US	Moderna Inc	20260820	150.14	155	128.61	133.32	99499900	133.32	down	up	incorrect
MRTN.US	Marten Transport Ltd	20260820	14.69	14.83	14.62	14.73	420000	14.73	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260820	7.44	8.378	7.38	8.29	13145900	8.29	up	up	correct
MRVL.US	Marvell Technology Inc	20260820	237.57	251.73	234.53	251.01	29226500	251.01	up	up	correct
MS.US	PO	20260820	16.39	16.4829	16.3216	16.46	108798	16.46	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260820	32.2	32.77	32.065	32.53	130000	32.53	up	up	correct
MSEX.US	Middlesex Water Company	20260820	58.32	59.71	57.99	58.76	157900	58.76	up	up	correct
MSFT.US	Microsoft Corporation	20260820	483.3	484.16	479.5	481.15	20020800	481.15	down	down	correct
MSGM.US	Motorsport Games Inc	20260820	3.97	4.28	3.79	3.8	113000	3.8	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260820	113.23	113.74	108.35	112.39	47249100	112.39	down	down	correct
MTC.US	Mmtec Inc	20260820	2.998	3.205	2.99	3.05	6600	3.05	up	up	correct
MTCH.US	Match Group Inc	20260820	39.55	40.57	39.335	40.35	2852200	40.35	up	up	correct
MTEX.US	Mannatech Incorporated	20260820	6.22	6.45	6.07	6.26	2800	6.26	up	down	incorrect
MTLS.US	Materialise NV	20260820	6.57	6.66	6.46	6.51	76400	6.51	down	up	incorrect
MTRX.US	Matrix Service Company	20260820	11.35	11.43	11.12	11.18	178800	11.18	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20260820	269.99	272.48	263.3	266.18	867500	266.18	down	up	incorrect
MU.US	Micron Technology Inc	20260820	935.01	977.28	929.07	974.33	25212200	974.33	up	up	correct
MVBF.US	MVB Financial Corp	20260820	30.25	30.58	29.935	30.04	53700	29.8713	down	up	incorrect
MVIS.US	MicroVision Inc	20260820	1.75	1.88	1.72	1.75	1960500	1.75
MVST.US	Microvast Holdings Inc	20260820	0.7981	0.8	0.7602	0.7838	7742619	0.7838	down	up	incorrect
MXCT.US	MaxCyte Inc.	20260820	1.39	1.405	1.36	1.38	611800	1.38	down	down	correct
MYFW.US	First Western Financial Inc	20260820	31.32	31.32	30.87	30.99	36000	30.99	down	down	correct
MYGN.US	Myriad Genetics Inc	20260820	3.17	3.3	3.14	3.22	1928400	3.22	up	up	correct
MYPS.US	Playstudios Inc	20260820	0.5052	0.534	0.5052	0.519	340404	0.519	up	up	correct
MYRG.US	MYR Group Inc	20260820	325.5	329.97	316.21	318	282500	318	down	down	correct
MYSZ.US	My Size Inc	20260820	2.44	2.72	2.346	2.42	81100	2.42	down	down	correct
NAII.US	Natural Alternatives International Inc	20260820	2.14	2.4202	2.07	2.07	8950	2.07	down	down	correct
NATH.US	Nathan's Famous Inc	20260820	97.03	97.487	97.03	97.25	18721	97.25	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260820	14.59	14.89	14.19	14.32	207200	14.32	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260820	0.89	0.93	0.876	0.902	496200	0.902	up	up	correct
NAVI.US	Navient Corporation	20260820	9.2	9.23	8.99	9.1	1024900	9.1	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20260820	154.99	155.81	152.5	152.93	870700	152.93	down	down	correct
NBN.US	Northeast Bank	20260820	128.36	129.93	127.98	128.56	82600	128.56	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260820	11.55	11.55	11.55	11.55	0	11.55
NBSTU.US	Newbury Street Acquisition Corporation	20260820	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260820	51.54	51.99	51.37	51.88	211600	51.4764	up	down	incorrect
NBTX.US	Nanobiotix S.A	20260820	44.46	44.72	42.74	43.68	119813	43.68	down	up	incorrect
NCMI.US	National CineMedia Inc	20260820	2.59	2.64	2.52	2.55	726100	2.55	down	up	incorrect
NCNA.US	NuCana plc	20260820	1.53	1.55	1.5	1.53	18400	1.53
NCNO.US	nCino Inc	20260820	20.55	20.58	20.18	20.36	1923500	20.36	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20260820	50.35	50.35	50.1	50.1	1010	50.1	down	down	correct
NCTY.US	The9 Limited	20260820	4.29	4.5	4.2	4.36	251900	4.36	up	down	incorrect
NDAQ.US	Nasdaq Inc	20260820	96.54	99.35	96.54	97.55	2938300	97.55	up	down	incorrect
NDLS.US	Noodles & Company	20260820	15.53	16	15.01	15.05	59700	15.05	down	up	incorrect
NDRA.US	ENDRA Life Sciences Inc	20260820	4.445	4.82	4.445	4.585	7600	4.585	up	down	incorrect
NDSN.US	Nordson Corporation	20260820	316	336.7	308.42	334.7	1255900	334.7	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260820	26.22	26.7544	25.89	26.25	37922	26.25	up	up	correct
NEGG.US	Newegg Commerce Inc	20260820	18.41	18.78	17.75	18.56	30900	18.56	up	up	correct
NEO.US	NeoGenomics Inc	20260820	16.18	16.82	15.98	16.53	2748100	16.53	up	up	correct
NEOG.US	Neogen Corporation	20260820	11.99	12.15	11.73	11.83	1366700	11.83	down	down	correct
NEON.US	Neonode Inc	20260820	0.9	0.9	0.85	0.85	36000	0.85	down	down	correct
NEPH.US	Nephros Inc	20260820	4.87	4.87	4.3	4.41	44900	4.41	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260820	4.76	4.88	4.64	4.79	133100	4.79	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260820	33.68	34.455	32.62	32.72	1761900	32.72	down	down	correct
NEWT.US	Newtek Business Services Corp	20260820	12.52	12.52	12.27	12.5	247458	12.5	down	down	correct
NEXI.US	NexImmune Inc	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260820	6.82	7.0892	6.76	7	2618158	7	up	up	correct
NFE.US	New Fortress Energy Inc	20260820	0.299	0.3	0.289	0.3	1047400	0.3	up	up	correct
NFLX.US	Netflix Inc	20260820	80.14	81.08	79.59	80.14	27118400	80.14
NHTC.US	Natural Health Trends Corp	20260820	1.72	1.8	1.71	1.72	37300	1.72
NICE.US	NICE Ltd	20260820	99.64	101.5	99.49	100.37	319500	100.37	up	up	correct
NICHX.US	NICHX	20260820	25.83	25.83	25.83	25.83	0	25.6363
NIU.US	Niu Technologies	20260820	2.08	2.08	1.98	2	181000	2	down	down	correct
NKSH.US	National Bankshares Inc	20260820	40.24	41.15	40.24	40.83	24600	40.83	up	up	correct
NKTR.US	Nektar Therapeutics	20260820	76.08	76.53	73.19	74.53	438600	74.53	down	down	correct
NKTX.US	Nkarta Inc	20260820	2.53	2.54	2.395	2.47	586800	2.47	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260820	7.59	7.62	7.46	7.55	299500	7.55	down	down	correct
NMIH.US	NMI Holdings Inc	20260820	45.35	45.7	45.1	45.39	449900	45.39	up	up	correct
NMRD.US	Nemaura Medical Inc	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260820	16.08	16.345	15.94	15.98	1383300	15.98	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260820	2.18	2.3099	2.15	2.15	59246	2.15	down	down	correct
NNBR.US	NN Inc	20260820	3.7	3.84	3.57	3.81	2568400	3.81	up	up	correct
NNDM.US	Nano Dimension Ltd	20260820	1.53	1.56	1.51	1.52	1368039	1.52	down	down	correct
NNOX.US	Nano	20260820	0.94	0.9485	0.8832	0.885	652579	0.885	down	down	correct
NODK.US	NI Holdings Inc	20260820	15.01	16.174	15.01	15.285	11100	15.285	up	up	correct
NOVT.US	Novanta Inc	20260820	143.55	148.18	143.43	145.52	439600	145.52	up	up	correct
NPCE.US	NeuroPace Inc	20260820	14.35	14.6	13.56	14.02	191800	14.02	down	down	correct
NRC.US	National Research Corporation	20260820	21.69	22.1	21.365	21.82	136761	21.82	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260820	10.06	10.21	9.96	10.01	602000	10.01	down	down	correct
NRIM.US	Northrim BanCorp Inc	20260820	25.61	25.81	25.0716	25.74	82520	25.74	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260820	27.33	27.565	26.679	27.05	1086900	27.05	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260820	12.42	12.42	12.42	12.42	0	12.42
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260820	12.63	12.63	12.63	12.63	0	12.63
NRXP.US	NRx Pharmaceuticals Inc	20260820	3.36	3.55	3.33	3.51	811738	3.51	up	up	correct
NSIT.US	Insight Enterprises Inc	20260820	145.94	150.79	142.72	146.27	256900	146.27	up	up	correct
NSPR.US	InspireMD Inc	20260820	0.91	0.92	0.86	0.9	46800	0.9	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260820	37.46	38.29	37.46	37.77	316100	37.77	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260820	12.06	12.29	11.5	11.71	11800	11.71	down	down	correct
NTAP.US	NetApp Inc	20260820	194.09	197.33	192.3	192.81	2171700	192.81	down	down	correct
NTCT.US	NetScout Systems Inc	20260820	38.07	38.36	37.7	38.04	522787	38.04	down	down	correct
NTES.US	NetEase Inc	20260820	120.59	122.87	119.39	119.81	1496700	119.81	down	down	correct
NTGR.US	NETGEAR Inc	20260820	21.63	21.795	20.78	21.1	261629	21.1	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260820	8.05	8.14	8.05	8.14	1800	8.14	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260820	12.95	13.04	12.29	12.44	4703600	12.44	down	down	correct
NTNX.US	Nutanix Inc	20260820	66.13	67.165	65.45	66.33	3124900	66.33	up	up	correct
NTRA.US	Natera Inc	20260820	321.05	333.56	320	324.84	1738300	324.84	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260820	3.6	3.855	3.42	3.815	18487	3.815	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260820	0.4	0.4	0.4	0.4	100	0.4
NTRS.US	Northern Trust Corporation	20260820	185.3	187.23	182.41	182.51	1100100	182.51	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20260820	18.35	18.664	18.25	18.44	21000	18.44	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20260820	4.14	4.16	4.03	4.03	88700	4.03	down	down	correct
NUWE.US	Nuwellis Inc	20260820	1.17	1.19	1.12	1.12	226900	1.12	down	up	incorrect
NVAX.US	Novavax Inc	20260820	8.5	8.66	8.02	8.42	5976500	8.42	down	up	incorrect
NVCR.US	NovoCure Limited	20260820	18.12	18.61	17.48	17.77	955700	17.77	down	up	incorrect
NVDA.US	NVIDIA Corporation	20260820	218.36	219.86	215.66	216.85	92457039	216.85	down	up	incorrect
NVEC.US	NVE Corporation	20260820	109.61	112	108.8	110.1	114900	110.1	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20260820	385.66	389.22	378.46	383.87	389600	383.87	down	down	correct
NVNO.US	enVVeno Medical Corp	20260820	10.44	11.59	10.17	10.39	26900	10.39	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260820	0.0021	0.0021	0.0006	0.0006	1200	0.0006	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260820	12.89	13.08	12.5	12.97	8576200	12.97	up	up	correct
NVVE.US	Nuvve Holding Corp	20260820	1.2239	1.3	1.2	1.26	7578	1.26	up	up	correct
NWBI.US	Northwest Bancshares Inc	20260820	15.22	15.35	15.185	15.31	666973	15.31	up	up	correct
NWE.US	NorthWestern Corporation	20260820	70.71	71.49	70.37	70.81	381600	70.81	up	up	correct
NWFL.US	Norwood Financial Corp	20260820	33.33	34.1	33.2	33.78	19500	33.78	up	up	correct
NWL.US	Newell Brands Inc	20260820	6.03	6.09	5.76	5.79	6820700	5.7211	down	down	correct
NWPX.US	Northwest Pipe Company	20260820	110.31	111.83	109.08	109.82	114100	109.82	down	up	incorrect
NWS.US	News Corporation	20260820	33.21	33.83	33.03	33.78	743328	33.78	up	down	incorrect
NWSA.US	News Corporation	20260820	29.25	29.73	29.12	29.65	2519700	29.65	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20260820	226.62	227.75	222.6	222.97	2124614	222.97	down	down	correct
NXST.US	Nexstar Media Group Inc	20260820	187.37	189.25	184.32	187.29	296200	187.29	down	down	correct
NXTC.US	NextCure Inc	20260820	6.55	6.725	6	6.25	86000	6.25	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260820	0.0002	0.0002	0.0002	0.0002	2415	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260820	1.64	1.695	1.64	1.64	39200	1.64
OBT.US	Orange County Bancorp Inc. Common Stock	20260820	37.52	38.14	37.4	38.14	33600	38.14	up	up	correct
OCC.US	Optical Cable Corporation	20260820	14.1	14.36	13.35	14.12	315200	14.12	up	up	correct
OCCI.US	OFS Credit Company Inc	20260820	2.56	2.57	2.53	2.57	59500	2.57	up	up	correct
OCFC.US	OceanFirst Financial Corp	20260820	19.19	19.305	19.06	19.08	944462	19.08	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260820	1.66	1.86	1.66	1.76	157000	1.76	up	up	correct
OCGN.US	Ocugen Inc	20260820	1.45	1.46	1.38	1.39	3961800	1.39	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260820	13.05	13.17	13.02	13.11	530500	13.11	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260820	11.525	11.619	11.07	11.09	3294700	11.09	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260820	203.48	206.78	202.23	204.52	1045400	204.2028	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20260820	18.3	19.5	18.11	19.07	36481	19.07	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260820	21.5	21.5	21.5	21.5	0	21.5
OFIX.US	Orthofix Medical Inc	20260820	10.33	10.52	9.98	10.01	225284	10.01	down	down	correct
OFLX.US	Omega Flex Inc	20260820	27.65	28.27	27.39	27.76	42100	27.76	up	up	correct
OFS.US	OFS Capital Corporation	20260820	3.555	3.595	3.53	3.58	15055	3.58	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260820	23.8	23.8	23.8	23.8	0	23.8
OGI.US	OrganiGram Holdings Inc	20260820	1.23	1.24	1.18	1.2	826011	1.2	down	down	correct
OKTA.US	Okta Inc	20260820	138.97	140.36	133.12	134.16	2627300	134.16	down	down	correct
OLB.US	The OLB Group Inc	20260820	0.3001	0.31	0.2832	0.296	307600	0.296	down	down	correct
OLED.US	Universal Display Corporation	20260820	85.76	86.94	84.82	86.5	540000	86.5	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260820	78.29	78.29	74.02	74.75	1397000	74.75	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260820	11.1	11.12	10.67	10.9	1039100	10.9	down	down	correct
OM.US	Outset Medical Inc	20260820	4.25	4.35	4.18	4.3	131000	4.3	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260820	100.99	102.24	100.87	101.96	93200	101.96	up	up	correct
OMCL.US	Omnicell Inc	20260820	36.21	36.55	35.3	35.5	582100	35.5	down	up	incorrect
OMER.US	Omeros Corporation	20260820	18.3	18.73	18.07	18.63	1649200	18.63	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260820	0.88	0.897	0.831	0.88	234700	0.88
OMQS.US	OMNIQ Corp. Common Stock	20260820	0.092	0.1099	0.092	0.1099	11000	0.1099	up	up	correct
ON.US	ON Semiconductor Corporation	20260820	76	76.69	74.5	74.71	5865000	74.71	down	down	correct
ONB.US	Old National Bancorp	20260820	25.83	26.01	25.71	25.83	3236800	25.83
ONCY.US	Oncolytics Biotech Inc	20260820	0.83	0.83	0.79	0.8	682000	0.8	down	down	correct
ONDS.US	Ondas Holdings Inc	20260820	8.89	8.94	8.17	8.38	68546000	8.38	down	down	correct
ONEW.US	OneWater Marine Inc	20260820	11.32	11.72	11.2	11.41	65800	11.41	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20260820	18.06	18.21	17.68	18.21	2600	18.21	up	up	correct
OPBK.US	OP Bancorp	20260820	15.23	15.51	15.12	15.42	49777	15.42	up	up	correct
OPCH.US	Option Care Health Inc	20260820	23.05	23.79	22.97	23.49	1466800	23.49	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260820	3.57	3.58	3.41	3.47	28818900	3.47	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20260820	10.01	10.01	8.94	9.22	181900	9.22	down	down	correct
OPI.US	Office Properties Income Trust	20260820	17.84	18.06	17.36	18.06	53900	18.06	up	up	correct
OPK.US	OPKO Health Inc	20260820	1.44	1.475	1.42	1.46	2540734	1.46	up	up	correct
OPRA.US	Opera Limited	20260820	18	18.38	17.68	18.29	584969	18.29	up	up	correct
OPRT.US	Oportun Financial Corporation	20260820	7.51	7.51	7.16	7.33	434300	7.33	down	down	correct
OPRX.US	OptimizeRx Corporation	20260820	7.98	8.24	7.86	7.96	194900	7.96	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20260820	1.88	1.92	1.83	1.84	732800	1.84	down	down	correct
ORGS.US	Orgenesis Inc	20260820	0.1	0.1	0.1	0.1	239	0.1
ORIC.US	ORIC Pharmaceuticals Inc	20260820	14.32	14.515	13.7724	13.88	1176680	13.88	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260820	88.79	90.07	87.19	89.08	6790500	89.08	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260820	4.78	4.8599	4.68	4.79	177177	4.79	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260820	41.63	42.15	41.41	42.1	81500	42.1	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260820	24.89	25.25	24.7	25.2	370500	25.2	up	up	correct
OSIS.US	OSI Systems Inc	20260820	219.32	221.4	214.17	218.09	381300	218.09	down	down	correct
OSPN.US	OneSpan Inc	20260820	15.65	15.72	15.41	15.59	320300	15.59	down	down	correct
OSS.US	One Stop Systems Inc	20260820	11.99	12.12	11.322	11.4	958900	11.4	down	up	incorrect
OSUR.US	OraSure Technologies Inc	20260820	3.67	3.79	3.65	3.74	647300	3.74	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20260820	26.01	26.34	25.935	26.08	651300	26.08	up	up	correct
OTEX.US	Open Text Corporation	20260820	24.44	24.66	24.02	24.6	1325700	24.6	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260820	0.69	0.716	0.665	0.676	8670000	0.676	down	down	correct
OTLY.US	Oatly Group AB	20260820	13.77	14.345	13.77	14.24	120800	14.24	up	up	correct
OTTR.US	Otter Tail Corporation	20260820	91.86	93.06	91.62	92.04	175300	92.04	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260820	44.7	45.2	44.03	44.66	11700	44.66	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260820	2.88	2.93	2.72	2.74	1146500	2.74	down	down	correct
OVLY.US	Oak Valley Bancorp	20260820	33.8	34.28	33.58	34.11	18500	34.11	up	up	correct
OWSCX.US	OWSCX	20260820	19.12	19.12	19.12	19.12	0	19.12
OXBR.US	Oxbridge Re Holdings Limited	20260820	1.32	1.3729	1.32	1.32	8784	1.32
OXLC.US	Oxford Lane Capital Corp	20260820	9.25	9.29	9.19	9.26	664900	9.26	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260820	24.17	24.17	24.17	24.17	200	24.17
OXLCM.US	Oxford Lane Capital Corp	20260820	25.13	25.18	25.13	25.18	5200	25.18	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260820	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260820	1.42	1.43	1.39	1.4	1578200	1.4	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260820	24.05	24.05	24.05	24.05	0	24.05
OZK.US	Bank OZK	20260820	49.39	49.58	49.13	49.28	1013900	49.28	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260820	16.27	16.27	16.128	16.21	12800	16.21	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260820	24.26	24.67	24.18	24.59	2603400	24.59	up	up	correct
PAAS.US	Pan American Silver Corp	20260820	50.07	52.16	49.51	51.92	5083400	51.74	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260820	1.26	1.32	1.22	1.23	4761700	1.23	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260820	26.41	26.85	26.27	26.8	1429400	26.8	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260820	35.26	35.89	34.63	35.18	179333	35.0696	down	down	correct
PALI.US	Palisade Bio Inc	20260820	2.14	2.15	2.03	2.06	1324900	2.06	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20260820	7.79	7.95	7.7	7.9	460000	7.8027	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260820	354.12	360.7	347.68	349.56	4736200	349.56	down	down	correct
PASG.US	Passage Bio Inc	20260820	4.4	4.745	4.4	4.48	11300	4.48	up	up	correct
PATK.US	Patrick Industries Inc	20260820	85.97	85.97	83.97	85.48	369500	84.9983	down	down	correct
PAVM.US	PAVmed Inc	20260820	5.19	5.55	5.09	5.18	23500	5.18	down	down	correct
PAX.US	Patria Investments Limited	20260820	11.4	11.51	11.25	11.31	862400	11.31	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260820	7.1	7.12	7.09	7.09	2066000	7.09	down	down	correct
PAYS.US	PaySign Inc	20260820	13.76	13.88	13.51	13.82	496600	13.82	up	up	correct
PAYX.US	Paychex Inc	20260820	122.92	124.17	122.25	122.91	2574300	122.91	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260820	17.05	17.265	17.05	17.12	5400	17.12	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260820	16.3	16.8	16.3	16.61	4775	16.61	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260820	0.0001	0.0001	0.0001	0.0001	321	0.0001
PBYI.US	Puma Biotechnology Inc	20260820	9.45	9.45	9.03	9.11	390300	9.11	down	down	correct
PCAR.US	PACCAR Inc	20260820	126.75	129.87	126.22	128.94	2455600	128.94	up	up	correct
PCB.US	PCB Bancorp	20260820	27.48	27.8431	27.35	27.59	13773	27.59	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260820	24.11	24.41	23.72	23.83	402800	23.83	down	up	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20260820	2.14	2.2	2.11	2.145	27500	2.145	up	up	correct
PCT.US	PureCycle Technologies Inc	20260820	7.11	7.15	6.61	6.75	4807100	6.75	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260820	11	11	11	11	0	11
PCTY.US	Paylocity Holding Corporation	20260820	149.62	154.1	149.405	152.36	404500	152.36	up	up	correct
PCVX.US	Vaxcyte Inc	20260820	62.23	62.91	60.8	61.34	726100	61.34	down	down	correct
PCYO.US	Pure Cycle Corporation	20260820	11.46	11.815	11.45	11.69	108400	11.69	up	up	correct
PDD.US	Pinduoduo Inc	20260820	89.19	89.78	87.66	89.52	5441300	89.52	up	up	correct
PDEX.US	Pro	20260820	66.28	67.38	65.84	66.31	35844	66.31	up	up	correct
PDFS.US	PDF Solutions Inc	20260820	44.97	45.75	43.15	44.81	490430	44.81	down	up	incorrect
PDLB.US	PDL Community Bancorp	20260820	20.05	20.35	20.02	20.31	63000	20.31	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260820	0.203	0.218	0.198	0.209	2008700	0.209	up	up	correct
PDSKX.US	PDSKX	20260820	28.66	28.66	28.66	28.66	0	28.66
PDSRX.US	PDSRX	20260820	28.39	28.39	28.39	28.39	0	28.39
PDSYX.US	PDSYX	20260820	29.11	29.11	29.11	29.11	0	29.11
PEB.US	PH	20260820	18.5266	18.5266	18.02	18.07	4136	18.07	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260820	43.19	44.225	43.19	43.96	23748	43.96	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260820	39.69	39.99	39.54	39.97	212800	39.97	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260820	39.68	39.893	39.39	39.43	799700	39.43	down	down	correct
PEGA.US	Pegasystems Inc	20260820	33.52	34.05	33.3	33.61	1475800	33.61	up	up	correct
PENN.US	Penn National Gaming Inc	20260820	18.45	18.63	18.21	18.44	2058800	18.44	down	down	correct
PEP.US	PepsiCo Inc	20260820	141.74	143.37	141.11	142.08	5350000	142.08	up	up	correct
PERI.US	Perion Network Ltd	20260820	9.7	9.75	9.5	9.5	213500	9.5	down	down	correct
PESI.US	Perma	20260820	17.17	17.4	16.7	16.88	383700	16.88	down	down	correct
PETS.US	PetMed Express Inc	20260820	1.77	1.78	1.75	1.76	58300	1.76	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260820	0.67	0.7	0.67	0.7	10000	0.7	up	up	correct
PETZ.US	TDH Holdings Inc	20260820	1.19	1.24	1.19	1.24	11800	1.24	up	up	correct
PFALX.US	PFALX	20260820	6.86	6.86	6.86	6.86	0	6.86
PFBC.US	Preferred Bank	20260820	102.6	103.59	102.11	103.58	65600	103.58	up	up	correct
PFFLX.US	PFFLX	20260820	6.86	6.86	6.86	6.86	0	6.86
PFG.US	Principal Financial Group Inc	20260820	111.27	112.17	110.29	110.54	821200	110.54	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260820	69.54	70.24	69.01	70.22	48300	69.5886	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260820	6.86	6.86	6.86	6.86	0	6.86
PFLT.US	PennantPark Floating Rate Capital Ltd	20260820	7.37	7.41	7.3	7.37	706600	7.37
PFX.US	Phenixfin Corporation	20260820	50.42	50.42	48.105	50.12	6974	50.12	down	up	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260820	23.97	23.97	23.97	23.97	0	23.97
PGC.US	Peapack	20260820	44.85	45.45	44.75	45.17	129300	45.17	up	up	correct
PGEN.US	Precigen Inc	20260820	7.06	7.49	6.98	7.44	7838200	7.44	up	up	correct
PGNY.US	Progyny Inc	20260820	26.14	26.59	25.805	25.96	1141900	25.96	down	down	correct
PHAR.US	Pharming Group NV	20260820	11.84	12.034	11.68	11.68	18000	11.68	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260820	9.25	9.3	8.4	8.6	1405600	8.6	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260820	1.16	1.22	1.1	1.21	332900	1.21	up	up	correct
PHUN.US	Phunware Inc	20260820	2.069	2.08	2.04	2.07	72400	2.07	up	up	correct
PHVS.US	Pharvaris N.V	20260820	36.13	36.82	35.45	36.39	627797	36.39	up	down	incorrect
PI.US	Impinj Inc	20260820	162.76	164.12	158.815	159.73	213800	159.73	down	up	incorrect
PIIVX.US	PIIVX	20260820	51.94	51.94	51.94	51.94	0	51.94
PINC.US	Premier Inc	20260820	50.075	50.075	50.075	50.075	10	49.864
PKBK.US	Parke Bancorp Inc	20260820	33.59	34.2999	33.5101	34.15	74873	34.15	up	up	correct
PKOH.US	Park	20260820	45.53	46.17	44.55	45.29	94500	45.29	down	down	correct
PLAB.US	Photronics Inc	20260820	30.24	30.81	29.91	30.52	1284700	30.52	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260820	9.9	9.945	9.53	9.85	1589400	9.85	down	down	correct
PLBC.US	Plumas Bancorp	20260820	61.06	61.81	60.51	61.63	45662	61.63	up	up	correct
PLBY.US	PLBY Group Inc	20260820	1.21	1.23	1.18	1.23	380498	1.23	up	up	correct
PLCE.US	The Children's Place Inc	20260820	2.47	2.47	2.32	2.43	150700	2.43	down	down	correct
PLMR.US	Palomar Holdings Inc	20260820	125.96	128.89	124.98	128.87	180100	128.87	up	up	correct
PLPC.US	Preformed Line Products Company	20260820	428.22	439.99	408.79	421.37	73100	421.37	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260820	1.188	1.188	1.12	1.12	401768	1.12	down	down	correct
PLSE.US	Pulse Biosciences Inc	20260820	46.76	48.576	46.64	47.85	238600	47.85	up	up	correct
PLTK.US	Playtika Holding Corp	20260820	2.35	2.44	2.324	2.35	1603000	2.35
PLUG.US	Plug Power Inc	20260820	2.23	2.27	2.15	2.2	43561800	2.2	down	down	correct
PLUS.US	ePlus inc	20260820	86.59	89.11	85.96	86.85	229500	86.5782	up	down	incorrect
PLXS.US	Plexus Corp	20260820	242.83	245.59	240.77	241.91	231800	241.91	down	up	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260820	0.5308	0.5324	0.5044	0.5143	92800	0.5143	down	up	incorrect
PMFLX.US	PMFLX	20260820	10	10	10	10	0	10
PMT.US	PC	20260820	18.4	18.6	18.4	18.5199	14221	18.0948	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260820	27.59	28.058	27	27.51	75300	27.51	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260820	1.29	1.35	1.27	1.3	458100	1.3	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260820	1.08	1.08	1.03	1.03	107100	1.03	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260820	101.47	102.5	100.94	101.99	1033230	101.99	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260820	3.73	3.77	3.66	3.68	414200	3.68	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260820	213.68	218.9	212.08	213.97	85800	213.97	up	up	correct
PNTG.US	The Pennant Group Inc	20260820	38.82	39.56	38.75	39	161300	39	up	up	correct
PODD.US	Insulet Corporation	20260820	151.74	152.69	146.67	146.87	1212700	146.87	down	down	correct
POLA.US	Polar Power Inc	20260820	1.59	1.6157	1.44	1.47	819779	1.47	down	down	correct
POOL.US	Pool Corporation	20260820	192.61	193.56	189.19	190.33	404200	190.33	down	down	correct
POW.US	Powered Brands	20260820	26.47	26.54	26.12	26.241	21600	26.241	down	down	correct
POWI.US	Power Integrations Inc	20260820	55.76	56.8	54.13	54.84	660300	54.6111	down	down	correct
POWL.US	Powell Industries Inc	20260820	198.5	201.75	195.31	197.4	439200	197.4	down	down	correct
POWW.US	AMMO Inc	20260820	2.29	2.3	2.25	2.26	617600	2.26	down	down	correct
POWWP.US	AMMO Inc	20260820	24.517	24.517	24.267	24.355	2400	23.8005	down	down	correct
PPBT.US	Purple Biotech Ltd	20260820	1.59	1.63	1.58	1.58	10800	1.58	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260820	30.65	31.84	30.61	31.24	1710500	31.24	up	up	correct
PPIH.US	Perma	20260820	26.2	26.96	25.79	26.89	121900	26.89	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260820	2.91	2.9599	2.85	2.88	38742	2.88	down	down	correct
PPTA.US	Midas Gold Corp.	20260820	25.42	25.99	24.76	25.05	1218300	25.05	down	down	correct
PRAA.US	PRA Group Inc	20260820	19.34	19.34	18.42	18.63	298600	18.63	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260820	392.7	392.7	361.162	364.58	496600	364.58	down	down	correct
PRCH.US	Porch Group Inc	20260820	16.93	17.36	16.6	17.08	609000	17.08	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260820	21.87	21.9	20.69	20.73	1293400	20.73	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260820	32.53	33.06	32.12	32.48	494000	32.3139	down	down	correct
PRFX.US	PainReform Ltd	20260820	0.9844	1.01	0.9707	1	53221	1	up	up	correct
PRGS.US	Progress Software Corporation	20260820	43.79	44.03	43.11	43.21	264800	43.21	down	down	correct
PRIM.US	Primoris Services Corporation	20260820	79.29	80.805	78.35	79.24	974142	79.24	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260820	50.96	50.96	50.96	50.96	0	50.96
PRLD.US	Prelude Therapeutics Incorporated	20260820	5.7	6.65	5.7	6.5	2438800	6.5	up	up	correct
PRLVX.US	PRLVX	20260820	49.92	49.92	49.92	49.92	0	49.92
PROF.US	Profound Medical Corp	20260820	7.09	7.09	6.57	6.65	70500	6.65	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260820	17.98	18.22	17.88	17.9	13100	17.9	down	down	correct
PRPH.US	ProPhase Labs Inc	20260820	0.033	0.033	0.0271	0.0271	164655	0.0271	down	down	correct
PRPL.US	Purple Innovation Inc	20260820	5.61	5.7346	5.57	5.58	11902	5.58	down	down	correct
PRPO.US	Precipio Inc	20260820	27.76	29.6	27.1	29.43	366640	29.43	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260820	2.35	2.445	2.1403	2.27	2668224	2.27	down	up	incorrect
PRTA.US	Prothena Corporation plc	20260820	9.13	9.145	8.71	9.03	345968	9.03	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20260820	5.56	5.675	5.43	5.59	265700	5.59	up	down	incorrect
PRTS.US	CarParts.com Inc	20260820	6.12	6.65	5.93	6.45	30017	6.45	up	up	correct
PRVA.US	Privia Health Group Inc	20260820	21.27	21.71	21.015	21.2	766400	21.2	down	down	correct
PSA.US	PQ	20260820	14.8	14.83	14.76	14.78	13021	14.78	down	down	correct
PSEC.US	Prospect Capital Corporation	20260820	2.26	2.32	2.25	2.28	4834000	2.2455	up	up	correct
PSHG.US	Performance Shipping Inc	20260820	1.72	1.72	1.68	1.69	37900	1.69	down	down	correct
PSMT.US	PriceSmart Inc	20260820	172.05	173.82	168.23	169.46	277100	169.46	down	down	correct
PSNL.US	Personalis Inc	20260820	15.91	17.06	15.91	16.88	14208500	16.88	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260820	17.45	17.45	17.45	17.45	0	17.45
PTC.US	PTC Inc	20260820	151.68	154.79	151.35	153.52	826400	153.52	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260820	73.05	73.56	70.46	70.52	802500	70.52	down	down	correct
PTEN.US	Patterson	20260820	12.24	12.34	12.06	12.18	5742100	12.0836	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260820	152.45	155.25	148.275	150.69	518600	150.69	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260820	0.4	0.613	0.4	0.6	40700	0.6	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260820	4.81	4.87	4.725	4.77	778400	4.77	down	down	correct
PTON.US	Peloton Interactive Inc	20260820	5.43	5.585	5.402	5.58	5094000	5.58	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260820	0.003	0.004	0.003	0.004	5600	0.004	up	up	correct
PUBM.US	PubMatic Inc	20260820	16.59	16.755	16.3	16.39	786400	16.39	down	up	incorrect
PUCK.US	Goal Acquisitions Corp	20260820	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260820	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260820	1.5	1.56	1.5	1.5	22200	1.5
PWP.US	Perella Weinberg Partners	20260820	16.41	16.62	15.8	15.97	951583	15.904	down	up	incorrect
PXLW.US	Pixelworks Inc	20260820	6.54	6.96	6.54	6.87	48000	6.87	up	down	incorrect
PXS.US	Pyxis Tankers Inc	20260820	5.09	5.327	5.025	5.16	39000	5.16	up	down	incorrect
PYPD.US	PolyPid Ltd	20260820	5.04	5.12	4.96	5.08	129400	5.08	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20260820	61.1	62.73	60.95	62.3	12019600	62.3	up	down	incorrect
PYXS.US	Pyxis Oncology Inc.	20260820	3.3	3.39	3.03	3.12	716100	3.12	down	up	incorrect
PZZA.US	Papa John's International Inc	20260820	23.03	23.43	22.77	23.32	1464700	23.32	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20260820	163.15	165.11	159.41	160.74	8509900	160.74	down	down	correct
QCRH.US	QCR Holdings Inc	20260820	100.39	101.91	100.27	101.08	165780	101.08	up	up	correct
QDEL.US	Quidel Corporation	20260820	13.63	15.2	13.51	14.85	2508000	14.85	up	up	correct
QFIN.US	360 DigiTech Inc	20260820	11.79	11.9	11.25	11.45	2647900	11.45	down	down	correct
QH.US	Quhuo Limited	20260820	4.39	4.39	4.055	4.35	11000	4.35	down	down	correct
QLYS.US	Qualys Inc	20260820	185	187.28	181.54	182.21	403300	182.21	down	down	correct
QMCO.US	Quantum Corporation	20260820	21.52	21.79	19.73	20.49	1461500	20.49	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260820	4.85	5.225	4.639	4.99	8100	4.99	up	up	correct
QNST.US	QuinStreet Inc	20260820	21.06	21.23	20.315	20.37	543987	20.37	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260820	30.61	30.65	30.26	30.37	79200	30.37	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260820	1.38	1.46	1.38	1.39	17700	1.39	up	up	correct
QRVO.US	Qorvo Inc	20260820	96.86	98.2	95.84	96.31	635100	96.31	down	up	incorrect
QSI.US	Quantum	20260820	0.767	0.81	0.767	0.78	3233600	0.78	up	down	incorrect
QTRX.US	Quanterix Corporation	20260820	2.96	3.25	2.86	3.12	579100	3.12	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20260820	8.47	8.56	8.035	8.14	8046900	8.14	down	up	incorrect
QUIK.US	QuickLogic Corporation	20260820	11.56	11.8119	11.13	11.34	276656	11.34	down	up	incorrect
QURE.US	uniQure N.V	20260820	48	49.64	47.08	48.89	1200800	48.89	up	up	correct
RAIL.US	FreightCar America Inc	20260820	7.21	7.23	7.09	7.22	210900	7.22	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260820	0.919	0.934	0.81	0.88	209100	0.88	down	down	correct
RAM.US	Aries I Acquisition Corp	20260820	12.56	13.16	12.36	13.08	18165000	13.08	up	up	correct
RAND.US	Rand Capital Corporation	20260820	10.3	10.34	10.2	10.32	5570	10.059	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260820	0.862	0.9	0.85	0.851	769600	0.851	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260820	28.39	28.5	25.04	25.32	3841100	25.32	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260820	3.07	3.15	3.04	3.1	26100	3.1	up	up	correct
RBB.US	RBB Bancorp	20260820	26.25	26.59	26	26.59	68600	26.59	up	up	correct
RBBN.US	Ribbon Communications Inc	20260820	2.02	2.03	1.98	2	932900	2	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260820	93.25	94.47	92.5	94.34	88098	94.34	up	up	correct
RBCN.US	Rubicon Technology Inc	20260820	6.12	6.12	6.12	6.12	0	6.12
RBKB.US	Rhinebeck Bancorp Inc	20260820	12.65	12.74	12.58	12.69	204937	12.69	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260820	9.775	9.78	9.05	9.53	7087500	9.53	down	down	correct
RCEL.US	AVITA Medical Inc	20260820	10.15	10.34	9.89	10.09	413500	10.09	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260820	8.59	8.59	8.59	8.59	0	8.59
RCICX.US	Resource Credit Income Fund Class C	20260820	8.72	8.72	8.72	8.72	0	8.72
RCIIX.US	Resource Credit Income Fund Class I Shar	20260820	8.59	8.59	8.59	8.59	0	8.59
RCILX.US	RCILX	20260820	8.6	8.6	8.6	8.6	0	8.6
RCIWX.US	Resource Credit Income Fund Class W Shar	20260820	8.58	8.58	8.58	8.58	0	8.58
RCKT.US	Rocket Pharmaceuticals Inc	20260820	3.6	3.659	3.43	3.48	1111200	3.48	down	down	correct
RCKY.US	Rocky Brands Inc	20260820	46.37	46.78	45.5	46.38	44942	46.2056	up	up	correct
RCMT.US	RCM Technologies Inc	20260820	39.84	41.32	39.01	41.03	79000	41.03	up	up	correct
RCON.US	Recon Technology Ltd	20260820	4.04	4.15	2.46	3.62	1081100	3.62	down	down	correct
RDCM.US	RADCOM Ltd	20260820	10.11	10.28	10.11	10.19	122400	10.19	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260820	0.62	0.65	0.62	0.625	15300	0.625	up	up	correct
RDI.US	Reading International Inc	20260820	1.75	1.77	1.7	1.77	24000	1.77	up	up	correct
RDIB.US	Reading International Inc	20260820	8.73	8.73	8.73	8.73	22	8.73
RDNT.US	RadNet Inc	20260820	74.64	78.02	74.64	77.05	479700	77.05	up	up	correct
RDVT.US	Red Violet Inc	20260820	69.7	70.98	69.305	70.53	219800	70.53	up	down	incorrect
RDWR.US	Radware Ltd	20260820	27.06	27.42	26.54	26.98	378500	26.98	down	up	incorrect
REAL.US	The RealReal Inc	20260820	11.45	11.82	11.36	11.65	2252500	11.65	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260820	2.75	2.85	2.7	2.75	500976	27.5
REED.US	Reed's Inc	20260820	1.04	1.04	1	1	1500	1	down	down	correct
REFR.US	Research Frontiers Incorporated	20260820	0.46	0.49	0.44	0.45	128700	0.45	down	down	correct
REG.US	Regency Centers Corporation	20260820	76.15	77.06	76.1	76.51	1064300	76.51	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20260820	831.7	840.82	826.05	826.64	596400	826.64	down	up	incorrect
REKR.US	Rekor Systems Inc	20260820	0.6	0.61	0.58	0.587	1370500	0.587	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20260820	17.95	18.18	17.31	17.51	202300	17.51	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260820	24.9	25.275	24.352	24.71	3969900	24.71	down	up	incorrect
REPL.US	Replimune Group Inc	20260820	14.55	14.765	13.92	14.05	4295900	14.05	down	up	incorrect
RETO.US	ReTo Eco	20260820	1.57	1.7749	1.57	1.62	183148	1.62	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260820	25.76	25.92	25.43	25.5	1030000	25.5	down	down	correct
RFIL.US	RF Industries Ltd	20260820	11.64	11.745	11.09	11.25	192623	11.25	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260820	5.76	6.055	5.37	5.44	140700	5.44	down	down	correct
RGCO.US	RGC Resources Inc	20260820	21.84	22.38	21.5	22.07	13800	22.07	up	up	correct
RGEN.US	Repligen Corporation	20260820	174.61	188.73	173.14	180.29	1591700	180.29	up	up	correct
RGLD.US	Royal Gold Inc	20260820	246.4	254.31	246.3	252.36	647300	252.36	up	up	correct
RGNX.US	REGENXBIO Inc	20260820	11.975	12.08	11.03	11.06	947300	11.06	down	up	incorrect
RGP.US	Resources Connection Inc	20260820	4.38	4.465	4.36	4.36	314949	4.36	down	up	incorrect
RIBT.US	RiceBran Technologies	20260820	0.0002	0.0002	0.0002	0.0002	0	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260820	31.25	31.33	30.31	30.79	154300	30.79	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260820	46.24	47.34	44.795	45.25	417413	45.25	down	down	correct
RILY.US	B. Riley Financial Inc	20260820	7.2	7.26	6.92	6.93	548300	6.93	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20260820	25.01	25.04	25.01	25.04	41600	25.04	up	up	correct
RILYP.US	B. Riley Financial Inc	20260820	13.04	13.04	12.66	12.8	15800	12.8	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260820	21.5	21.67	21.38	21.56	8000	21.56	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260820	19.88	19.88	19.8	19.8	2000	19.8	down	down	correct
RIOT.US	Riot Blockchain Inc	20260820	19.8	21.02	19.62	20.98	22469600	20.98	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260820	15.71	16.18	15.54	16.01	17440300	16.01	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260820	0.451	0.463	0.451	0.462	62600	0.462	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260820	74.95	75.37	71.75	72.95	16675500	72.95	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260820	20.36	20.5	19.42	19.7	2788700	19.7	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260820	4.74	4.79	4.55	4.64	1033935	4.64	down	up	incorrect
RLYB.US	Rallybio Corporation Common Stock	20260820	16.78	16.98	16.51	16.6	15300	16.6	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260820	15.97	16.04	15.89	15.9	24300	15.9	down	down	correct
RMBS.US	Rambus Inc	20260820	91.82	93.35	91	92.15	1292700	92.15	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260820	1.28	1.31	1.18	1.2	171600	1.2	down	down	correct
RMNI.US	Rimini Street Inc	20260820	5.02	5.13	5.01	5.1	385400	5.1	up	up	correct
RMR.US	The RMR Group Inc	20260820	19.85	19.925	19.67	19.81	51500	19.81	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20260820	7.5	7.8	7.5	7.64	50254	7.64	up	up	correct
RNA.US	Avidity Biosciences Inc	20260820	13.75	13.875	13.2	13.48	218806	13.48	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260820	3.121	3.28	2.87	2.97	45694	2.97	down	down	correct
RNST.US	Renasant Corporation	20260820	41.83	42.05	41.64	41.83	459900	41.83
RNW.US	Renew Energy Global PLC	20260820	6.81	6.82	6.81	6.82	2323800	6.82	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260820	0.001	0.01	0.001	0.001	1637200	0.001
RNXT.US	RenovoRx Inc. Common Stock	20260820	1.29	1.35	1.23	1.32	381200	1.32	up	up	correct
ROAD.US	Construction Partners Inc	20260820	114.71	114.89	111.58	113.19	358700	113.19	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260820	46.7	47.18	45.5	46.39	186700	46.39	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260820	36.91	37.55	36.68	36.84	3127800	36.84	down	down	correct
ROKU.US	Roku Inc	20260820	156.72	157.8	156.68	157.12	2204300	157.12	up	up	correct
ROOT.US	Root Inc	20260820	56.33	58.18	56.33	57.41	244600	57.41	up	down	incorrect
ROST.US	Ross Stores Inc	20260820	229.55	232.94	228.05	228.99	6306500	228.99	down	down	correct
RPAY.US	Repay Holdings Corporation	20260820	3.63	3.87	3.601	3.86	312400	3.86	up	up	correct
RPD.US	Rapid7 Inc	20260820	12.1	12.43	11.72	11.845	1424300	11.845	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260820	1.7	1.74	1.64	1.67	323200	1.67	down	up	incorrect
RPRX.US	Royalty Pharma plc	20260820	61.33	62.13	60.37	60.58	3143000	60.58	down	down	correct
RRBI.US	Red River Bancshares Inc	20260820	99.87	101.835	98.78	100.81	59600	100.81	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20260820	9.33	9.65	9.19	9.42	277600	9.42	up	up	correct
RRR.US	Red Rock Resorts Inc	20260820	60.89	61.28	60	61.09	513900	61.09	up	up	correct
RSSS.US	Research Solutions Inc	20260820	2.22	2.22	2.15	2.2	15200	2.2	down	down	correct
RSVR.US	Reservoir Media Inc	20260820	9.77	9.86	9.67	9.77	29600	9.77
RUN.US	Sunrun Inc	20260820	9.65	9.785	9.26	9.36	6286400	9.36	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260820	77.48	78.5599	76.51	77.11	577804	51.4067	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260820	77.61	78.69	77.12	77.57	76650	51.7133	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20260820	212.26	213.738	208.02	211.735	1563400	211.735	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260820	0.5175	0.5348	0.46	0.49	31077	0.49	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260820	5.05	5.15	5.03	5.12	46200	5.12	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260820	6.66	6.73	6.545	6.6	614100	6.6	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260820	3.4	3.46	3.27	3.34	21453700	3.34	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260820	6.09	6.245	5.945	6.09	663004	6.09
RXT.US	Rackspace Technology Inc	20260820	3.35	3.4299	3.16	3.25	6029054	3.25	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260820	54.27	54.86	54.06	54.51	2317800	54.51	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260820	114.51	114.605	108.727	108.92	568600	108.92	down	down	correct
RZLT.US	Rezolute Inc	20260820	4.68	4.71	4.6	4.66	971400	4.66	down	down	correct
SABR.US	Sabre Corporation	20260820	2.11	2.125	2.05	2.08	1966200	2.08	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260820	3.75	3.761	3.66	3.7	229600	3.7	down	up	incorrect
SABSW.US	SAB Biotherapeutics Inc	20260820	0.035	0.0384	0.0233	0.028	22574	0.028	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20260820	103.44	103.65	103.44	103.54	127700	102.6218	up	up	correct
SAIA.US	Saia Inc	20260820	354.58	365.09	353.13	359.63	233100	359.63	up	up	correct
SALM.US	Salem Media Group Inc	20260820	1	1.001	0.99	1	28650	1
SAMG.US	Silvercrest Asset Management Group Inc	20260820	10.17	10.3	9.76	9.82	68000	9.82	down	down	correct
SANA.US	Sana Biotechnology Inc	20260820	4.06	4.08	3.73	3.74	2745700	3.74	down	down	correct
SANM.US	Sanmina Corporation	20260820	194.66	197.59	190.28	190.72	828600	190.72	down	up	incorrect
SANW.US	S&W Seed Company	20260820	0.0011	0.0011	0.0011	0.0011	140	0.0011
SBAC.US	SBA Communications Corporation	20260820	180.43	182.98	180.22	180.54	570100	180.54	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260820	34.97	35.05	34.55	34.74	1075800	34.74	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260820	7.55	7.67	7.17	7.59	15682000	7.59	up	up	correct
SBFG.US	SB Financial Group Inc	20260820	26.38	27.02	26.38	26.63	9400	26.63	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20260820	14.52	14.57	14.12	14.35	283337	14.1	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20260820	30.245	30.505	29.86	30.06	1605181	29.16	down	up	incorrect
SBNY.US	Signature Bank	20260820	0.14	0.18	0.14	0.14	6300	0.14
SBRA.US	Sabra Health Care REIT Inc	20260820	20.46	20.76	20.39	20.53	1318800	20.53	up	up	correct
SBSI.US	Southside Bancshares Inc	20260820	31.92	32.03	31.59	31.97	140900	31.97	up	up	correct
SBUX.US	Starbucks Corporation	20260820	104.38	105.74	102.97	103.99	7583100	103.99	down	up	incorrect
SCHL.US	Scholastic Corporation	20260820	40.36	40.68	39.86	39.98	250000	39.7244	down	down	correct
SCKT.US	Socket Mobile Inc	20260820	0.69	0.72	0.63	0.65	455100	0.65	down	down	correct
SCOR.US	comScore Inc	20260820	5.39	5.78	5.1	5.1	40967	5.1	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260820	0.0004	0.0004	0.0004	0.0004	489	0.0004
SCSC.US	ScanSource Inc	20260820	64.84	66.78	56.0001	56.39	1087817	56.39	down	down	correct
SCYX.US	SCYNEXIS Inc	20260820	5.16	5.28	5.1024	5.22	24698	5.22	up	up	correct
SDGR.US	Schrödinger Inc	20260820	19.57	20.13	19.311	19.58	1034000	19.58	up	up	correct
SEAC.US	SeaChange International Inc	20260820	3.35	3.35	3.35	3.35	0	3.35
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260820	7	7.105	6.58	6.66	58800	6.66	down	up	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20260820	0.049	0.049	0.049	0.049	0	0.049
SEDG.US	SolarEdge Technologies Inc	20260820	31.75	32.73	30.54	30.9	2170900	30.9	down	down	correct
SEED.US	Origin Agritech Limited	20260820	1.02	1.05	1.02	1.02	3800	1.02
SEER.US	Seer Inc	20260820	2.04	2.07	2.01	2.02	176515	2.02	down	down	correct
SEIC.US	SEI Investments Company	20260820	107.75	109.11	107.43	107.6	600800	107.6	down	down	correct
SELF.US	Global Self Storage Inc	20260820	5.32	5.59	5.17	5.55	53000	5.55	up	up	correct
SENEA.US	Seneca Foods Corporation	20260820	189.62	194.8	189.62	192.62	64300	192.62	up	up	correct
SENEB.US	Seneca Foods Corporation	20260820	191.77	191.77	191.77	191.77	80	191.77
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260820	1.99	2.1	1.99	2.1	30900	2.1	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20260820	47.59	47.75	47.58	47.75	1422	47.75	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260820	87.33	87.92	86.825	87.28	444400	43.64	down	up	incorrect
SFIX.US	Stitch Fix Inc	20260820	3.27	3.38	3.18	3.34	2004400	3.34	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20260820	77.52	79.09	76.6	78.38	1887400	78.38	up	up	correct
SFNC.US	Simmons First National Corporation	20260820	23.16	23.16	22.73	22.98	1026700	22.98	down	down	correct
SFST.US	Southern First Bancshares Inc	20260820	62.15	63.22	62.1	62.82	88400	62.82	up	up	correct
SGA.US	Saga Communications Inc	20260820	9.35	9.48	9.16	9.18	9900	9.18	down	up	incorrect
SGC.US	Superior Group of Companies Inc	20260820	12.58	12.63	12.32	12.6	31000	12.6	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20260820	8.36	8.448	8.13	8.15	162800	8.15	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260820	10.96	10.99	10.543	10.73	958300	10.73	down	down	correct
SGRP.US	SPAR Group Inc	20260820	0.65	0.66	0.64	0.65	193300	0.65
SGRY.US	Surgery Partners Inc	20260820	13.99	14.17	13.52	13.94	6397900	13.94	down	down	correct
SHBI.US	Shore Bancshares Inc	20260820	23	23.14	22.75	23.14	182848	22.9967	up	up	correct
SHC.US	Sotera Health Company	20260820	18.96	19.455	18.96	19.22	3308500	19.22	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260820	12.33	12.51	11.81	12.32	505700	12.32	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260820	17.09	17.28	16.89	16.92	193500	16.92	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260820	7.82	7.94	7.145	7.375	6722900	7.375	down	down	correct
SHO.US	PI	20260820	21.51	21.6	21.5	21.6	3295	21.6	up	up	correct
SHOO.US	Steven Madden Ltd	20260820	46.36	46.36	45.16	45.71	956100	45.71	down	up	incorrect
SIBN.US	SI	20260820	19.66	19.745	19.105	19.48	518038	19.48	down	down	correct
SIEB.US	Siebert Financial Corp	20260820	2.08	2.11	2.04	2.1	81200	2.1	up	down	incorrect
SIFY.US	Sify Technologies Limited	20260820	14.5	14.55	14.14	14.26	19400	14.26	down	up	incorrect
SIGA.US	SIGA Technologies Inc	20260820	3.1	3.1	2.93	2.97	582500	2.97	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20260820	89.53	90.93	88.87	90.81	426200	90.81	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20260820	15.65	15.785	15.65	15.74	3400	15.4529	up	down	incorrect
SILC.US	Silicom Ltd	20260820	42.6	43.74	41.17	41.4	137600	41.4	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260820	244.48	253.56	242.83	249.65	577300	249.65	up	up	correct
SINT.US	Sintx Technologies Inc	20260820	1.618	1.618	1.46	1.51	53400	1.51	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260820	28.5	28.62	28.19	28.39	2623600	28.39	down	down	correct
SISI.US	Shineco Inc	20260820	0.0003	0.0003	0.0003	0.0003	0	0.0003
SITM.US	SiTime Corporation	20260820	620	628.05	595.01	598.81	315800	598.81	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260820	1	1	0.931	0.937	1600	0.937	down	down	correct
SKIN.US	The Beauty Health Company	20260820	0.594	0.639	0.567	0.63	772900	0.63	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260820	1.24	1.321	1.17	1.27	654800	1.27	up	up	correct
SKYW.US	SkyWest Inc	20260820	100.7	101.31	99.4	100.79	293700	100.79	up	down	incorrect
SLAB.US	Silicon Laboratories Inc	20260820	219	219.11	217.79	218.1	395200	218.1	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20260820	9.51	9.57	8.81	9.1	1076892	9.1	down	down	correct
SLGL.US	Sol	20260820	78.47	81	76.87	78.495	28600	78.495	up	up	correct
SLGN.US	Silgan Holdings Inc	20260820	40.57	41.23	40.51	41.12	674300	40.9121	up	up	correct
SLM.US	SLM Corporation	20260820	26.59	26.59	25.78	25.85	1536900	25.85	down	down	correct
SLMBP.US	SLM Corporation	20260820	74.69	75	74.69	75	2800	75	up	up	correct
SLN.US	Silence Therapeutics plc	20260820	13.5	13.57	13.01	13.17	585200	13.17	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20260820	5.69	5.85	5.5	5.57	17800	5.57	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20260820	1.21	1.24	1.15	1.19	9006300	1.19	down	up	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260820	12.51	12.544	12.51	12.51	2400	12.51
SLP.US	Simulations Plus Inc	20260820	18.37	18.4	18.37	18.38	134900	18.38	up	down	incorrect
SLRC.US	SLR Investment Corp	20260820	12.66	12.8	12.56	12.58	601500	12.58	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20260820	13.84	14.44	13.01	13.4	7818900	13.4	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260820	73.57	74.5	73.46	74.06	107100	74.06	up	up	correct
SMBK.US	SmartFinancial Inc	20260820	50.25	50.96	50.1	50.95	68500	50.95	up	up	correct
SMCI.US	Super Micro Computer Inc	20260820	36.9	38.74	35.58	36.5	51286600	36.5	down	down	correct
SMID.US	Smith	20260820	27.79	28.01	27.1	27.86	19800	27.86	up	up	correct
SMIT.US	Schmitt Industries Inc	20260820	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260820	13.01	13.02	12.285	12.43	6568700	12.43	down	down	correct
SMPL.US	The Simply Good Foods Company	20260820	11.28	11.57	10.91	10.99	1394600	10.99	down	down	correct
SMSI.US	Smith Micro Software Inc	20260820	2.91	2.99	2.88	2.97	8800	2.97	up	up	correct
SMTC.US	Semtech Corporation	20260820	125.24	127.97	123.5	124.88	2010500	124.88	down	down	correct
SMTI.US	Sanara MedTech Inc	20260820	34.16	34.28	34.11	34.24	262800	34.24	up	down	incorrect
SNAX.US	Stryve Foods Inc	20260820	0.0011	0.0011	0.0011	0.0011	280	0.0011
SNBR.US	Sleep Number Corporation	20260820	0.0154	0.0247	0.0154	0.0171	47416	0.0171	up	down	incorrect
SND.US	Smart Sand Inc	20260820	4.8	4.96	4.75	4.85	277700	4.85	up	up	correct
SNDL.US	Sundial Growers Inc	20260820	1.305	1.37	1.305	1.33	3028400	1.33	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260820	20.39	20.72	19.64	19.75	1122000	19.75	down	down	correct
SNES.US	SenesTech Inc	20260820	1.28	1.287	1.23	1.28	11900	1.28
SNEX.US	StoneX Group Inc	20260820	65.87	67.3156	65.82	66.19	573112	66.19	up	up	correct
SNFCA.US	Security National Financial Corporation	20260820	8.81	8.9	8.6175	8.86	31636	8.86	up	up	correct
SNGX.US	Soligenix Inc	20260820	0.38	0.39	0.38	0.38	94000	0.38
SNOA.US	Sonoma Pharmaceuticals Inc	20260820	1.37	1.38	1.31	1.34	76000	1.34	down	down	correct
SNPS.US	Synopsys Inc	20260820	399.6	401.42	394.57	397.92	1163900	397.92	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260820	1.71	1.71	1.71	1.71	500	1.71
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260820	1.95	1.95	1.71	1.72	9500	1.72	down	down	correct
SNY.US	Sanofi	20260820	45.65	45.74	45.06	45.15	2598200	45.15	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260820	18.92	19	17.72	17.92	45494500	17.92	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260820	2.35	2.35	2.35	2.35	0	2.35
SOHON.US	Sotherly Hotels Inc	20260820	2.45	2.45	2.45	2.45	0	2.45
SOHOO.US	Sotherly Hotels Inc	20260820	1.9	1.9	1.9	1.9	0	1.9
SOHU.US	Sohu.com Limited	20260820	14.18	14.49	13.83	14.43	35200	14.43	up	up	correct
SONM.US	Sonim Technologies Inc	20260820	3.42	3.6	3.25	3.44	7500	3.44	up	up	correct
SONO.US	Sonos Inc	20260820	16.09	16.32	15.87	16.05	996000	16.05	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260820	8.41	8.44	8.1	8.33	648070	8.33	down	down	correct
SOTK.US	Sono	20260820	5.2	5.5	5.2	5.35	34181	5.35	up	up	correct
SPCB.US	SuperCom Ltd	20260820	10.76	11.6	10.76	11.35	158900	11.35	up	up	correct
SPFI.US	South Plains Financial Inc	20260820	43.94	44.42	42.84	44.25	78500	44.25	up	up	correct
SPOK.US	Spok Holdings Inc	20260820	10.46	10.56	10.4	10.44	204552	10.44	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260820	52.83	52.89	50.5	51.985	21600	51.985	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260820	1.22	1.27	1.2	1.21	558800	1.21	down	down	correct
SPSC.US	SPS Commerce Inc	20260820	80.16	80.6	78.6	79.43	474900	79.43	down	down	correct
SPT.US	Sprout Social Inc	20260820	10.03	10.365	10.03	10.07	1296900	10.07	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260820	1.17	1.18	1.15	1.17	277600	1.17
SPWR.US	SunPower Corporation	20260820	0.25	0.275	0.242	0.254	7730600	0.254	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260820	1.485	1.521	1.48	1.52	6100	1.52	up	down	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260820	6.53	6.53	6.53	6.53	100	6.53
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260820	13.23	13.31	12.59	12.61	1812500	12.61	down	down	correct
SRAX.US	SRAX Inc	20260820	0.0005	0.0005	0.0005	0.0005	0	0.0005
SRCE.US	1st Source Corporation	20260820	85.25	86.23	85.13	86.15	72100	86.15	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260820	0.0008	0.0008	0.0008	0.0008	166464	0.0008
SRPT.US	Sarepta Therapeutics Inc	20260820	19.42	19.95	18.59	19.22	2913400	19.22	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260820	61.95	61.95	61.95	61.95	0	61.95
SRRK.US	Scholar Rock Holding Corporation	20260820	55.93	56.75	54.84	55.25	1534100	55.25	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260820	2.98	3.25	2.86	3.23	103000	3.23	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260820	24.46	24.46	23.085	23.5	135300	23.5	down	down	correct
SSB.US	South State Corporation	20260820	106.6	107.11	105.73	105.78	457200	105.78	down	down	correct
SSBI.US	Summit State Bank	20260820	12.79	12.79	12.79	12.79	116	12.79
SSKN.US	STRATA Skin Sciences Inc	20260820	0.0002	0.0002	0.0002	0.0002	104	0.0002
SSNC.US	SS&C Technologies Holdings Inc	20260820	82.03	82.85	81.93	82.12	1048000	81.8231	up	up	correct
SSP.US	The E.W. Scripps Company	20260820	3.42	3.43	3.27	3.29	279200	3.29	down	down	correct
SSRM.US	SSR Mining Inc	20260820	35.08	36.98	35	36.83	3845300	36.83	up	up	correct
SSTI.US	ShotSpotter Inc	20260820	6.06	6.2	6.025	6.15	167300	6.15	up	up	correct
SSYS.US	Stratasys Ltd	20260820	8.52	8.52	7.76	7.86	2548200	7.86	down	down	correct
STAA.US	STAAR Surgical Company	20260820	24.49	24.75	22.98	23.07	813300	23.07	down	up	incorrect
STAB.US	Statera Biopharma Inc	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
STBA.US	S&T Bancorp Inc	20260820	49.84	50.29	49.64	50.2	173600	50.2	up	down	incorrect
STEP.US	StepStone Group Inc	20260820	49.88	50.12	48.515	48.84	872900	48.5189	down	up	incorrect
STGW.US	MDC Partners Inc	20260820	8.65	8.79	8.48	8.51	1039200	8.51	down	up	incorrect
STIM.US	Neuronetics Inc	20260820	3.13	3.17	3.04	3.09	826900	3.09	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20260820	1.745	1.795	1.625	1.64	51394	1.64	down	down	correct
STLD.US	Steel Dynamics Inc	20260820	226.87	227.76	218.02	219	2251800	219	down	down	correct
STNE.US	StoneCo Ltd	20260820	9.45	9.5	9.15	9.16	4540500	9.16	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260820	32.48	32.59	29.86	31.4	1485500	31.4	down	down	correct
STRA.US	Strategic Education Inc	20260820	82.05	83.3	81.67	82.38	155200	82.38	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260820	95.72	95.85	95.18	95.25	1515600	94.7607	down	down	correct
STRL.US	Sterling Construction Company Inc	20260820	530.74	533.3	512.6	520.53	488400	520.53	down	down	correct
STRM.US	Streamline Health Solutions Inc	20260820	0.47	0.47	0.47	0.47	8000	0.47
STRO.US	Sutro Biopharma Inc	20260820	21.5	22.14	20.45	21.16	154667	21.16	down	down	correct
STRR.US	Star Equity Holdings Inc	20260820	10.13	10.13	9.9	9.97	2300	9.97	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260820	9.7	9.76	9.53	9.57	10900	9.3295	down	down	correct
STRS.US	Stratus Properties Inc	20260820	19.55	19.65	19.4	19.4	6791	19.4	down	down	correct
STRT.US	Strattec Security Corporation	20260820	80.51	80.65	77.95	79.41	59200	79.41	down	down	correct
STTK.US	Shattuck Labs Inc	20260820	7.56	7.56	7.24	7.25	419700	7.25	down	down	correct
STX.US	Seagate Technology Holdings plc	20260820	833.68	869.71	827.6	850.24	3239600	850.24	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260820	7.78	7.78	7.58	7.62	52800	7.62	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260820	47.86	48.26	46.93	47.45	646900	47.45	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20260820	0.19	0.194	0.146	0.175	22204700	0.175	down	up	incorrect
SVC.US	Service Properties Trust	20260820	8.04	8.095	7.92	8.09	1406003	8.09	up	up	correct
SVRA.US	Savara Inc	20260820	5.52	5.59	5.26	5.49	2541800	5.49	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260820	0.01	0.01	0.01	0.01	47100	0.01
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260820	1.88	1.9	1.85	1.86	29000	1.86	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20260820	14.01	14.075	13.87	13.91	676927	13.91	down	down	correct
SWIM.US	Latham Group Inc	20260820	7.03	7.14	6.85	7.09	567600	7.09	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260820	67.94	70	67.37	67.94	3419900	67.94
SWSS.US	Springwater Special Situations Corp. Common stock	20260820	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260820	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260820	4.29	4.395	3.6	3.63	272700	3.63	down	down	correct
SY.US	So	20260820	2.365	2.365	2.26	2.27	70600	2.27	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20260820	81.57	82.34	81.29	82.05	163800	82.05	up	up	correct
SYBX.US	Synlogic Inc	20260820	1.21	1.22	1.2	1.22	6304	1.22	up	up	correct
SYNA.US	Synaptics Incorporated	20260820	100	100.91	97.78	98	440900	98	down	down	correct
SYPR.US	Sypris Solutions Inc	20260820	1.77	1.83	1.69	1.73	69800	1.73	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260820	0.0001	0.0004	0.0001	0.0004	1357	0.0004	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260820	10.54	10.54	10.54	10.54	0	10.54
TACO.US	Del Taco Restaurants Inc	20260820	10.47	10.47	10.46	10.47	3900	10.47
TACT.US	TransAct Technologies Incorporated	20260820	4.77	4.93	4.65	4.9	36200	4.9	up	up	correct
TAIT.US	Taitron Components Incorporated	20260820	1.91	1.91	1.86	1.86	875	1.86	down	down	correct
TAKMX.US	TAKMX	20260820	8.05	8.05	8.05	8.05	0	8.05
TALK.US	Talkspace Inc	20260820	15.15	15.35	15.15	15.15	256	15.15
TANH.US	Tantech Holdings Ltd	20260820	0.36	0.394	0.351	0.383	104900	0.383	up	up	correct
TAOP.US	Taoping Inc	20260820	0.84	0.87	0.79	0.83	24100	0.83	down	down	correct
TARA.US	Protara Therapeutics Inc	20260820	3.92	3.93	3.83	3.9	360800	3.9	down	up	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20260820	72.81	73.42	70.098	71.49	538100	71.49	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260820	7.96	8.08	7.68	7.76	425631	7.76	down	down	correct
TATT.US	TAT Technologies Ltd	20260820	38.84	38.84	35.95	36.2	160300	36.2	down	down	correct
TAYD.US	Taylor Devices Inc	20260820	57.7	58.95	55.29	55.79	46500	55.79	down	down	correct
TBBK.US	The Bancorp Inc	20260820	67.51	67.58	66.19	66.91	308800	66.91	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260820	3.81	3.89	3.63	3.68	2231900	3.68	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260820	22.13	22.42	22.08	22.23	86800	22.23	up	up	correct
TBNK.US	Territorial Bancorp Inc	20260820	53.02	53.02	51.99	52.25	176399	52.25	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20260820	16.98	17	16.95	16.95	205500	16.95	down	down	correct
TC.US	TuanChe ADR	20260820	2.03	2.2	2.03	2.15	53800	2.15	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260820	97.89	98.97	97.84	98.04	374700	97.8382	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20260820	20.48	20.66	20.48	20.66	13680	20.2992	up	up	correct
TCBK.US	TriCo Bancshares	20260820	55.56	55.99	55.42	55.68	184691	55.68	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260820	17.5	17.53	17.5	17.53	1600	17.53	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260820	44.72	45.29	44.385	45.29	64900	45.29	up	up	correct
TCCO.US	Technical Communications Corporation	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260820	23.43	23.9	23.03	23.43	378500	23.43
TCOM.US	Trip.com Group Limited	20260820	46.18	46.57	45.64	46.43	2118700	46.43	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20260820	17.38	17.39	17.35	17.35	29567	17.35	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260820	4.08	4.11	3.97	4.03	687107	4.03	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260820	0.75	0.789	0.75	0.776	338300	0.776	up	up	correct
TCX.US	Tucows Inc	20260820	10.04	10.5	9.73	9.88	119838	9.88	down	up	incorrect
TDAC.US	Trident Acquisitions Corp	20260820	10.84	10.85	10.83	10.84	14309	10.84
TDACU.US	Trident Acquisitions Corp	20260820	12.57	12.57	12.57	12.57	0	12.57
TDS.US	PV	20260820	18.94	19.02	18.91	19.01	17535	19.01	up	up	correct
TDUP.US	ThredUp Inc	20260820	2.89	2.91	2.69	2.75	2778400	2.75	down	down	correct
TEAM.US	Atlassian Corporation Plc	20260820	173.9	177.88	171.22	174.91	5458400	174.91	up	up	correct
TECH.US	Bio	20260820	72.36	72.51	72.23	72.28	3540100	72.2	down	down	correct
TELA.US	TELA Bio Inc	20260820	0.659	0.68	0.63	0.639	96000	0.639	down	down	correct
TENB.US	Tenable Holdings Inc	20260820	35.03	35.32	34.03	34.11	1489900	34.11	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20260820	1.86	1.88	1.76	1.78	4099000	1.78	down	up	incorrect
TER.US	Teradyne Inc	20260820	377.34	385.93	372.9	383.15	1995900	383.15	up	up	correct
TFC.US	PR	20260820	17.55	17.6699	17.51	17.59	75265	17.59	up	up	correct
TFSL.US	TFS Financial Corporation	20260820	17.25	17.55	17.25	17.5	751000	17.5	up	down	incorrect
TGLS.US	Tecnoglass Inc	20260820	40.22	40.78	39.9	40.58	268800	40.58	up	up	correct
TGTX.US	TG Therapeutics Inc	20260820	51.65	53.18	50.52	50.56	2435627	50.56	down	down	correct
TH.US	Target Hospitality Corp	20260820	17.59	17.665	16.88	17.63	914522	17.63	up	up	correct
THFF.US	First Financial Corporation	20260820	78.68	79.61	77.91	79.07	76881	79.07	up	down	incorrect
THRM.US	Gentherm Incorporated	20260820	41.08	41.08	40.17	40.67	285995	40.67	down	down	correct
THRY.US	Thryv Holdings Inc	20260820	2.1	2.1	1.955	2.05	591600	2.05	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260820	89.19	91.86	89.14	90.47	1207600	90.47	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260820	5.24	5.24	4.86	5.07	4344400	5.07	down	down	correct
TIL.US	Instil Bio Inc	20260820	7.32	7.4829	7.32	7.43	3173	7.43	up	up	correct
TILE.US	Interface Inc	20260820	38.52	39.41	38.3	39.08	482300	39.08	up	up	correct
TIPT.US	Tiptree Inc	20260820	18.27	18.55	18.13	18.32	426600	18.32	up	up	correct
TITN.US	Titan Machinery Inc	20260820	17.72	18.11	17.34	18.09	122900	18.09	up	down	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20260820	7.13	7.3	6.78	7	336200	7	down	up	incorrect
TLF.US	Tandy Leather Factory Inc	20260820	2.59	2.66	2.57	2.59	6500	2.59
TLRY.US	Tilray Inc	20260820	4.76	4.81	4.55	4.67	3755300	4.67	down	down	correct
TLS.US	Telos Corporation	20260820	4.38	4.535	4.38	4.43	394200	4.43	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20260820	1.08	1.16	1.04	1.12	1573000	1.12	up	down	incorrect
TMC.US	TMC the metals company Inc	20260820	3.92	3.98	3.76	3.97	4253900	3.97	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20260820	4.5	4.51	4.3	4.46	271100	4.46	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260820	0.014	0.014	0.01	0.01	779600	0.01	down	down	correct
TMDX.US	TransMedics Group Inc	20260820	92.88	94.3	90.635	90.85	589300	90.85	down	up	incorrect
TMUS.US	T	20260820	183.33	183.33	179.99	181.22	4088700	180.1801	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260820	23.11	23.53	22.22	22.57	1820900	22.57	down	up	incorrect
TNGX.US	Bctg Acquisition Corp	20260820	25.51	25.67	23.145	23.51	2064600	23.51	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260820	12.66	12.79	12.33	12.39	360500	12.39	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260820	0.7129	0.7274	0.6905	0.6905	1528737	0.6905	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260820	1.84	1.86	1.78	1.82	37300	1.82	down	up	incorrect
TOPS.US	Top Ships Inc	20260820	0.82	0.85	0.79	0.79	143900	0.79	down	up	incorrect
TOUR.US	Tuniu Corporation	20260820	4.97	4.97	4.87	4.87	8600	4.87	down	up	incorrect
TOWN.US	TowneBank	20260820	37.13	37.65	37.12	37.49	482199	37.49	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260820	1.05	1.075	1.005	1.02	89500	1.02	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260820	7.76	7.765	7.3	7.6	250000	7.6	down	down	correct
TREE.US	LendingTree Inc	20260820	31.2	31.45	30.56	30.59	383900	30.59	down	down	correct
TRIB.US	Trinity Biotech plc	20260820	11.19	12.1	10.25	10.55	16800	10.55	down	down	correct
TRIN.US	Trinity Capital Inc	20260820	18.15	18.28	18.07	18.27	712400	18.27	up	up	correct
TRIP.US	TripAdvisor Inc	20260820	10.38	10.39	9.97	10.03	3288100	10.03	down	down	correct
TRMB.US	Trimble Inc	20260820	58.84	59.91	58.75	59.68	3403000	59.68	up	up	correct
TRMD.US	TORM plc	20260820	31.18	31.39	30.845	31.06	411600	31.06	down	down	correct
TRMK.US	Trustmark Corporation	20260820	46.34	46.68	46.225	46.58	218897	46.3264	up	up	correct
TRNS.US	Transcat Inc	20260820	90.58	91.89	89.2	91.51	102600	91.51	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260820	1.67	1.873	1.6	1.87	1371000	1.87	up	up	correct
TROO.US	TROOPS Inc	20260820	2.23	2.24	1.98	2.06	633900	2.06	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260820	112.23	113.47	112.02	112.19	1194900	112.19	down	down	correct
TRS.US	TriMas Corporation	20260820	38.19	38.65	38.04	38.57	264100	38.57	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260820	56.41	57.58	56.15	57.2	124200	57.2	up	up	correct
TRTN.US	PE	20260820	18.7	18.83	18.7	18.83	3502	18.83	up	up	correct
TRUP.US	Trupanion Inc	20260820	31.2	31.47	30.471	30.68	325500	30.68	down	down	correct
TRVG.US	trivago N.V	20260820	4.91	4.98	4.67	4.89	68800	4.89	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260820	18.59	18.99	18.15	18.25	1249700	18.25	down	up	incorrect
TRVN.US	Trevena Inc	20260820	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	20260820	45.33	45.92	43.05	44.3	322300	44.3	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20260820	46.06	47.71	46.06	46.33	53181	46.33	up	up	correct
TSCO.US	Tractor Supply Company	20260820	35.02	35.18	34.59	35.05	7545500	34.8095	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260820	226.46	227.68	220.86	223.78	978100	223.78	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260820	6.04	6.3	5.92	6.11	3396600	6.11	up	up	correct
TSLA.US	Tesla Inc	20260820	346.2	347.5	338.96	345.13	30766400	345.13	down	up	incorrect
TTD.US	The Trade Desk Inc	20260820	13.55	13.62	13.15	13.32	14441900	13.32	down	down	correct
TTEC.US	TTEC Holdings Inc	20260820	1.49	1.5	1.38	1.43	586100	1.43	down	up	incorrect
TTEK.US	Tetra Tech Inc	20260820	36.37	36.97	36.31	36.57	3856800	36.57	up	down	incorrect
TTGT.US	TechTarget Inc	20260820	3.79	3.9	3.76	3.88	243500	3.88	up	up	correct
TTMI.US	TTM Technologies Inc	20260820	115.85	117.64	113.21	114.38	1835600	114.38	down	down	correct
TTOO.US	T2 Biosystems Inc	20260820	0.001	0.001	0.0006	0.0006	10306	0.0006	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260820	2.7	2.7	2.7	2.7	633	2.7
TTWO.US	Take	20260820	236.88	241.23	231.58	240.15	2445800	240.15	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260820	3.07	3.29	2.995	3.23	426900	3.23	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260820	10.71	10.71	10.71	10.71	0	10.71
TVACW.US	Thayer Ventures Acquisition Corporation	20260820	0.4508	0.4508	0.4231	0.424	717	0.424	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260820	64.82	65.54	64.015	64.46	1067100	64.46	down	down	correct
TW.US	Tradeweb Markets Inc	20260820	103.93	106.795	102.89	106.1	1464400	105.9621	up	up	correct
TWIN.US	Twin Disc Incorporated	20260820	24.96	25	22.15	24.47	222700	24.47	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20260820	10.16	10.16	10.16	10.16	0	10.16
TWST.US	Twist Bioscience Corporation	20260820	136.84	145.51	135.17	136.33	2398600	136.33	down	up	incorrect
TXG.US	10x Genomics Inc	20260820	60.7	64.53	60.695	63.87	3230200	63.87	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20260820	2.02	2.07	2.01	2.06	25500	2.06	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20260820	267.53	270.5	264.76	265.6	5277600	265.6	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20260820	201.16	202.6	199.97	201.19	663000	200.4186	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20260820	26.36	26.36	25.0825	25.69	324478	25.69	down	down	correct
TZOO.US	Travelzoo	20260820	6.79	6.89	6.66	6.7	61300	6.7	down	down	correct
UAL.US	United Airlines Holdings Inc	20260820	114.17	114.17	110.96	111.71	4100500	111.71	down	down	correct
UBCP.US	United Bancorp Inc	20260820	15.37	16.2	15.37	16.2	900	16.2	up	up	correct
UBOH.US	United Bancshares Inc	20260820	38.7	39	38.7	39	3819	38.7424	up	up	correct
UBSI.US	United Bankshares Inc	20260820	47.45	47.98	47.27	47.7	663000	47.7	up	up	correct
UCL.US	uCloudlink Group Inc	20260820	0.374	0.41	0.368	0.39	715157	0.39	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260820	74.31	75	72.01	73.01	1087000	73.01	down	down	correct
UEIC.US	Universal Electronics Inc	20260820	4.74	4.82	4.67	4.78	53878	4.5435	up	up	correct
UFCS.US	United Fire Group Inc	20260820	52.26	53.53	52.01	53.27	180500	53.27	up	up	correct
UFPI.US	UFP Industries Inc	20260820	88.25	89.4	86.8	88.12	329700	87.7447	down	down	correct
UFPT.US	UFP Technologies Inc	20260820	307.05	314.67	300.08	304.25	160200	304.25	down	down	correct
UG.US	United	20260820	7.1	7.5	7.06	7.13	8600	7.13	up	up	correct
UHAL.US	AMERCO	20260820	71.3	72.55	71.3	71.55	152300	71.55	up	down	incorrect
UK.US	Ucommune International Ltd	20260820	2.2	2.32	2.09	2.14	14200	2.14	down	down	correct
ULBI.US	Ultralife Corporation	20260820	7	7.16	6.83	6.85	26700	6.85	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260820	5.85	5.95	5.71	5.76	2919700	5.76	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260820	19.54	19.7	18.75	19.41	84800	19.3009	down	down	correct
ULTA.US	Ulta Beauty Inc	20260820	522.01	526.78	513.58	515.14	497000	515.14	down	down	correct
UMBF.US	UMB Financial Corporation	20260820	146.37	147.52	145	145.86	403300	145.86	down	down	correct
UNB.US	Union Bankshares Inc	20260820	24.5	24.55	23.51	23.8	21100	23.8	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260820	5.6	5.68	5.41	5.45	643200	5.45	down	down	correct
UNIT.US	Uniti Group Inc	20260820	10.21	10.46	9.96	10.06	1331000	10.06	down	down	correct
UNTY.US	Unity Bancorp Inc	20260820	58.76	60.27	58.2	59.11	74600	59.11	up	up	correct
UONE.US	Urban One Inc	20260820	5	5.05	4.95	5.01	7100	5.01	up	up	correct
UONEK.US	Urban One Inc	20260820	4.83	4.84	4.72	4.72	19800	4.72	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260820	5.26	5.45	5.03	5.33	17512	5.33	up	up	correct
UPLD.US	Upland Software Inc	20260820	4.564	4.69	4.295	4.68	18500	4.68	up	up	correct
UPST.US	Upstart Holdings Inc	20260820	30.42	30.42	27.955	28.86	7810100	28.86	down	down	correct
UPWK.US	Upwork Inc	20260820	8.63	8.8	8.51	8.66	1798400	8.66	up	up	correct
URBN.US	Urban Outfitters Inc	20260820	72.88	74	71.85	72.65	1680400	72.65	down	down	correct
URGN.US	UroGen Pharma Ltd	20260820	49.71	49.71	46.2	46.8	1122400	46.8	down	down	correct
UROY.US	Uranium Royalty Corp	20260820	4.19	4.28	4.094	4.15	1618200	4.15	down	down	correct
USAU.US	U.S. Gold Corp	20260820	15.81	17.18	15.8	16.58	377600	16.58	up	up	correct
USCB.US	US Century Bank	20260820	22.31	22.65	22.24	22.5	82200	22.5	up	up	correct
USEG.US	U.S. Energy Corp	20260820	1.41	1.46	1.38	1.4	668540	1.4	down	up	incorrect
USIO.US	Usio Inc	20260820	2.57	2.69	2.48	2.66	436400	2.66	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260820	118.22	123.05	118	120.2	174946	120.14	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260820	14.14	14.14	14.14	14.14	0	14.14
UTHR.US	United Therapeutics Corporation	20260820	524.15	529.26	517.88	521	440300	521	down	up	incorrect
UTMD.US	Utah Medical Products Inc	20260820	72.25	73.3	71.15	71.42	49848	71.42	down	up	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20260820	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260820	2.29	2.46	2.26	2.32	28500	2.32	up	down	incorrect
UVSP.US	Univest Financial Corporation	20260820	41.43	41.84	41.38	41.76	141700	41.76	up	down	incorrect
UXIN.US	Uxin Limited	20260820	1.13	1.16	1.11	1.15	47200	1.15	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260820	46.97	46.97	46.48	46.48	6856	46.48	down	down	correct
VALN.US	Valneva SE	20260820	6.85	6.9	6.69	6.82	31000	6.82	down	down	correct
VALU.US	Value Line Inc	20260820	37.99	38	37.5	37.9	3400	37.9	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260820	0.0001	0.0001	0.0001	0.0001	16116	0.0001
VBNK.US	VersaBank Common Shares	20260820	19.3	19.58	19.02	19.43	101300	19.43	up	up	correct
VC.US	Visteon Corporation	20260820	105.69	105.69	103.85	105.34	306700	104.952	down	down	correct
VCEL.US	Vericel Corporation	20260820	42.83	43.48	41.68	42.11	567700	42.11	down	down	correct
VCMIX.US	Versus Capital Multi	20260820	23.44	23.44	23.44	23.44	0	23.44
VCNX.US	Vaccinex Inc	20260820	1.12	1.12	1.1	1.1	6900	1.1	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260820	28.98	28.98	28.98	28.98	0	28.98
VCTR.US	Victory Capital Holdings Inc	20260820	115.23	116.11	112.01	113.08	488700	113.08	down	down	correct
VCYT.US	Veracyte Inc	20260820	41.67	42.445	41.05	41.79	980400	41.79	up	up	correct
VECO.US	Veeco Instruments Inc	20260820	46.96	47.95	46.45	47.2	483700	47.2	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260820	9.8	10.312	9.46	9.76	35100	9.76	down	down	correct
VELO.US	Velocity Acquisition Corp	20260820	13.6	13.79	13.005	13.17	1488300	13.17	down	down	correct
VEON.US	VEON Ltd	20260820	56.38	56.9	56.24	56.43	44200	56.43	up	up	correct
VERA.US	Vera Therapeutics Inc	20260820	32.295	32.295	30.72	31.26	1563900	31.26	down	down	correct
VERB.US	Verb Technology Company Inc	20260820	2.83	2.84	2.74	2.84	106406	2.84	up	up	correct
VERI.US	Veritone Inc	20260820	0.963	0.964	0.822	0.845	9529300	0.845	down	down	correct
VERU.US	Veru Inc	20260820	2.65	2.68	2.52	2.58	135400	2.58	down	down	correct
VERX.US	Vertex Inc	20260820	13.56	13.66	13.305	13.58	1072700	13.58	up	up	correct
VFF.US	Village Farms International Inc	20260820	2.62	2.65	2.555	2.57	463138	2.57	down	down	correct
VFLEX.US	VFLEX	20260820	28.03	28.03	28.03	28.03	0	28.03
VG.US	Vonage Holdings Corp	20260820	14.3	14.65	14.13	14.29	15313400	14.29	down	down	correct
VIA.US	Via Renewables Inc	20260820	26.22	26.65	25.8	26.57	425500	26.57	up	up	correct
VIAV.US	Viavi Solutions Inc	20260820	38.89	39.8	38.2	38.56	4068000	38.56	down	down	correct
VICR.US	Vicor Corporation	20260820	213.65	219.39	201.75	207.64	1089500	207.64	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20260820	9.31	9.4	9.3	9.33	12900	9.1658	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260820	0.67	0.75	0.66	0.7	186600	0.7	up	up	correct
VIR.US	Vir Biotechnology Inc	20260820	9.61	9.71	9.025	9.21	1060400	9.21	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260820	5.88	6	5.85	5.89	15700	5.89	up	up	correct
VIRT.US	Virtu Financial Inc	20260820	60.89	63.99	56.7508	61.19	5152669	60.9663	up	up	correct
VISL.US	Vislink Technologies Inc	20260820	3.35	3.4	3.32	3.32	900	3.32	down	down	correct
VITL.US	Vital Farms Inc	20260820	10.78	11.05	10.58	10.62	1018600	10.62	down	down	correct
VIVE.US	Viveve Medical Inc	20260820	0.0002	0.0002	0.0002	0.0002	5051	0.0002
VIVO.US	Meridian Bioscience Inc	20260820	4.35	4.415	4.11	4.21	433900	4.21	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260820	35.79	35.79	33.962	34.36	1670700	34.36	down	down	correct
VLGEA.US	Village Super Market Inc	20260820	42.39	43.4	42.35	43.14	54800	43.14	up	up	correct
VLY.US	Valley National Bancorp	20260820	14.41	14.41	14.1	14.12	6034500	14.12	down	down	correct
VLYPO.US	Valley National Bancorp	20260820	24.88	24.92	24.84	24.86	3900	24.86	down	down	correct
VLYPP.US	Valley National Bancorp	20260820	25.1	25.16	25.1	25.15	8700	25.15	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260820	0.648	0.711	0.626	0.704	32020	7.04	up	up	correct
VMD.US	Viemed Healthcare Inc	20260820	8.93	8.95	8.55	8.57	432800	8.57	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260820	5.52	5.52	5.315	5.38	915774	5.38	down	down	correct
VNET.US	21Vianet Group Inc	20260820	6.93	6.98	6.6	6.65	5607000	6.65	down	down	correct
VNO.US	PO	20260820	14.56	14.7299	14.48	14.69	14628	14.69	up	up	correct
VNOM.US	Viper Energy Partners LP	20260820	44.46	45.3	44.435	45.03	2046400	45.03	up	up	correct
VOD.US	Vodafone Group Plc	20260820	16.07	16.15	16	16.01	1957900	16.01	down	down	correct
VOR.US	Vor Biopharma Inc	20260820	23.05	23.405	22.79	23.065	649600	23.065	up	up	correct
VRA.US	Vera Bradley Inc	20260820	3.1	3.11	3.04	3.04	72700	3.04	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20260820	4.99	5.181	4.83	4.86	138100	4.86	down	up	incorrect
VRDN.US	Viridian Therapeutics Inc	20260820	24.61	24.72	23.96	24.5	1076000	24.5	down	up	incorrect
VREX.US	Varex Imaging Corporation	20260820	18.47	18.5	18.45	18.49	836400	18.49	up	down	incorrect
VRM.US	Vroom Inc	20260820	9.91	10.37	9.605	9.86	7400	9.86	down	up	incorrect
VRME.US	VerifyMe Inc	20260820	0.69	0.7253	0.6743	0.7	48900	0.7	up	down	incorrect
VRNS.US	Varonis Systems Inc	20260820	42.04	42.415	40.78	40.85	1349500	40.85	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260820	0.0002	0.0002	0.0002	0.0002	0	0.0002
VRRM.US	Verra Mobility Corporation	20260820	4.67	4.705	4.58	4.66	2617200	4.66	down	down	correct
VRSK.US	Verisk Analytics Inc	20260820	186.06	189.95	186.04	187.68	908500	187.68	up	up	correct
VRSN.US	VeriSign Inc	20260820	272.13	278.79	271.1	276.9	548200	276.9	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260820	167.54	168.39	166.3	168.08	104200	168.08	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20260820	543.78	548.99	538.27	540.26	1062300	540.26	down	up	incorrect
VS.US	Versus Systems Inc	20260820	1.33	1.33	1.2509	1.2661	2700	1.2661	down	up	incorrect
VSAT.US	Viasat Inc	20260820	75.45	76.42	72.65	74.03	1755600	74.03	down	up	incorrect
VSEC.US	VSE Corporation	20260820	226.47	228.105	213.89	214.51	325687	214.51	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20260820	5.44	5.44	5.44	5.44	0	5.44
VSLCX.US	Invesco Senior Loan Fund Class C	20260820	5.45	5.45	5.45	5.45	0	5.45
VSLYX.US	If Inv Snr Fnd Y	20260820	5.44	5.44	5.44	5.44	0	5.44
VSTM.US	Verastem Inc	20260820	7.25	7.43	6.63	6.82	2294200	6.82	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260820	0.25	0.25	0.23	0.24	705700	0.24	down	down	correct
VTRS.US	Viatris Inc	20260820	16.07	16.26	16.04	16.12	5329500	16	up	up	correct
VTSI.US	VirTra Inc	20260820	3.1	3.15	3.08	3.09	61100	3.09	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260820	32.54	33.54	31.84	33.08	62700	33.08	up	up	correct
VUZI.US	Vuzix Corporation	20260820	2.99	3.15	2.9	2.99	1076900	2.99
VVOS.US	Vivos Therapeutics Inc	20260820	0.273	0.285	0.27	0.279	490200	0.279	up	up	correct
VXRT.US	Vaxart Inc	20260820	0.51	0.53	0.5	0.52	299000	0.52	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260820	3.39	3.4	3.2	3.32	717000	3.32	down	down	correct
WABC.US	Westamerica Bancorporation	20260820	57.91	58.43	57.2946	58.35	99814	58.35	up	down	incorrect
WAFD.US	Washington Federal Inc	20260820	36.54	36.85	36.4	36.65	369600	36.38	up	down	incorrect
WAFDP.US	Washington Federal Inc	20260820	16.53	16.57	16.465	16.57	6500	16.57	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260820	1.485	1.53	1.43	1.48	55600	1.48	down	down	correct
WAL.US	PA	20260820	24.87	24.87	24.785	24.785	9603	24.785	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260820	1.298	1.35	1.27	1.35	291300	1.35	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260820	0.027	0.027	0.027	0.027	1400	0.027
WASH.US	Washington Trust Bancorp Inc	20260820	38.89	39.605	38.62	39.37	145100	39.37	up	up	correct
WATT.US	Energous Corporation	20260820	12.5	12.779	11.76	12.32	200900	12.32	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260820	6.8	6.985	6.565	6.72	5600	6.72	down	down	correct
WB.US	Weibo Corporation	20260820	7.29	7.31	7.05	7.19	3769500	7.19	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260820	40.32	40.61	39.85	40.13	512800	40.13	down	up	incorrect
WDAY.US	Workday Inc	20260820	197.64	200.37	194.78	197.32	3122600	197.32	down	up	incorrect
WDC.US	Western Digital Corporation	20260820	463.39	477.28	453.7	469.05	5365500	469.05	up	down	incorrect
WDFC.US	WD	20260820	220.01	225.41	211.92	211.92	96700	211.92	down	up	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260820	0.33	0.33	0.33	0.33	0	0.33
WEN.US	The Wendy's Company	20260820	8.88	8.89	8.66	8.81	5053835	8.7357	down	down	correct
WERN.US	Werner Enterprises Inc	20260820	37.46	38.11	37.29	38.05	651000	38.05	up	up	correct
WEYS.US	Weyco Group Inc	20260820	45.32	45.32	44	44.9	19515	44.9	down	down	correct
WFC.US	PD	20260820	16.4	16.44	16.29	16.37	109679	16.105	down	down	correct
WFCF.US	Where Food Comes From Inc	20260820	12.85	13.94	12.81	13.31	21000	13.31	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20260820	16.69	16.69	16.69	16.69	0	16.69
WFRD.US	Weatherford International plc Ordinary Shares	20260820	92.42	93.74	91.01	91.24	628600	91.24	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260820	7.26	7.26	7.02	7.02	65600	7.02	down	down	correct
WHLM.US	Wilhelmina International Inc	20260820	0.5	0.5	0.5	0.5	0	0.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260820	0.0913	0.095	0.087	0.0905	178700	0.362	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260820	35.71	35.71	34.1	34.29	800	34.29	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260820	9.674	9.674	9.674	9.674	0	9.674
WILC.US	G. Willi	20260820	30.5	30.5	30.5	30.5	0	30.5
WIMI.US	WiMi Hologram Cloud Inc	20260820	1.33	1.36	1.33	1.33	24700	1.33
WINA.US	Winmark Corporation	20260820	346.57	349.46	342.24	342.89	33800	342.89	down	down	correct
WING.US	Wingstop Inc	20260820	120.7	121.335	113.45	113.63	1005400	113.63	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260820	0.0002	0.0002	0.0001	0.0002	6609	0.0002
WINV.US	WinVest Acquisition Corp. Common Stock	20260820	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260820	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260820	77.89	82.49	77	82.39	1646600	82.39	up	up	correct
WKEY.US	WISeKey International Holding AG	20260820	6.54	6.61	6.335	6.39	26900	6.39	down	down	correct
WKHS.US	Workhorse Group Inc	20260820	3.27	3.326	3.13	3.15	75000	3.15	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260820	0.648	0.666	0.6	0.61	1000200	0.61	down	down	correct
WLDN.US	Willdan Group Inc	20260820	84.45	85.96	84.33	85.58	162300	85.58	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260820	54.66	55.36	53.4	54.18	215100	54.18	down	down	correct
WMG.US	Warner Music Group Corp	20260820	27	27.79	26.89	27.1	1854000	27.1	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260820	13.66	13.84	13.45	13.79	32400	13.79	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260820	2.5	2.55	2.44	2.45	48500	2.45	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260820	2.89	2.9	2.83	2.85	1357400	2.85	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20260820	1.82	1.82	1.78	1.81	31000	1.81	down	down	correct
WRAP.US	Wrap Technologies Inc	20260820	1.62	1.62	1.54	1.55	526500	1.55	down	down	correct
WRLD.US	World Acceptance Corporation	20260820	184.87	185.01	178.57	183.94	110200	183.94	down	down	correct
WSBC.US	WesBanco Inc	20260820	40.96	41.07	40.64	40.88	555900	40.88	down	down	correct
WSBF.US	Waterstone Financial Inc	20260820	20.93	21.05	20.53	21.04	42900	21.04	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260820	22.38	22.63	21.895	22	2077100	21.9218	down	up	incorrect
WSFS.US	WSFS Financial Corporation	20260820	79.51	80.25	79.29	79.9	240100	79.9	up	down	incorrect
WTBA.US	West Bancorporation Inc	20260820	27.99	28.61	27.54	28.46	45600	28.46	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260820	0.032	0.048	0.032	0.045	122536	0.045	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260820	153.12	154.08	151.42	152.61	396400	152.61	down	up	incorrect
WTW.US	Weight Watchers International Inc	20260820	335.46	342.76	333.98	341.15	458800	341.15	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260820	5.41	5.47	5.18	5.25	2660500	5.25	down	down	correct
WVFC.US	WVS Financial Corp	20260820	19.09	19.09	19.09	19.09	300	19.09
WVVI.US	Willamette Valley Vineyards Inc	20260820	2.2	2.31	2.2	2.23	11500	2.23	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20260820	2.62	2.9	2.61	2.678	8300	2.678	up	down	incorrect
WW.US	WW International Inc	20260820	14.23	15	13.5	15	145000	15	up	up	correct
WWD.US	Woodward Inc	20260820	355.52	359.35	341.03	342.2	710600	342.2	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20260820	99	100.3	97.05	99.6	1815500	99.6	up	up	correct
XAIR.US	Beyond Air Inc	20260820	5.12	5.5521	5.01	5.16	30854	5.16	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260820	3.41	3.4103	3.28	3.39	9269	3.39	down	up	incorrect
XBIT.US	XBiotech Inc	20260820	2.3	2.33	2.26	2.31	10039	2.31	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260820	29.45	29.45	29.45	29.45	0	29.45
XCUR.US	Exicure Inc	20260820	1.44	1.45	1.3	1.3	39000	1.3	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260820	22.52	22.52	22.52	22.52	0	22.52
XEL.US	Xcel Energy Inc	20260820	79.18	79.91	78.67	78.71	5248300	78.71	down	down	correct
XELA.US	Exela Technologies Inc	20260820	0.0011	0.0011	0.0011	0.0011	461	0.0011
XELB.US	Xcel Brands Inc	20260820	0.6601	0.7802	0.6601	0.767	176600	0.767	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260820	61.41	62.51	59.27	59.73	626800	59.73	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260820	8.91	8.99	8.56	8.6	2001200	8.6	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260820	4.12	4.22	3.99	4.03	561200	4.03	down	down	correct
XGN.US	Exagen Inc	20260820	7.38	7.85	7.2	7.78	576000	7.78	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260820	10.74	10.74	10.74	10.74	0	10.74
XLO.US	Xilio Therapeutics Inc. Common Stock	20260820	9.27	9.27	9.11	9.23	6400	9.23	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260820	85.3	85.67	82.32	83.12	360100	83.12	down	down	correct
XNCR.US	Xencor Inc	20260820	27.01	27.7	26.52	27	1655225	27	down	up	incorrect
XNET.US	Xunlei Limited	20260820	4.96	5.15	4.92	5.04	241800	5.04	up	down	incorrect
XONE.US	The ExOne Company	20260820	49.36	49.36	49.35	49.36	90500	49.36
XOS.US	Xos Inc	20260820	2.96	4.031	2.89	3.72	15009900	3.72	up	up	correct
XP.US	XP Inc	20260820	16.58	16.6	15.92	15.99	5307200	15.99	down	down	correct
XPEL.US	XPEL Inc	20260820	50.69	51.105	49.655	50.36	164200	50.36	down	down	correct
XPER.US	Xperi Holding Corporation	20260820	6.26	6.27	6.1	6.15	483700	6.15	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260820	5.44	5.44	5.44	5.44	0	5.44
XRAY.US	DENTSPLY SIRONA Inc	20260820	11.05	11.15	10.75	10.78	3472600	10.78	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260820	2.02	2.02	2.02	2.02	659	2.02
XRX.US	Xerox Holdings Corporation Common Stock	20260820	2.85	2.88	2.81	2.84	1334400	2.84	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260820	9.21	9.21	9.21	9.21	0	9.1635
XSICX.US	Voya Senior Income Fund Class	20260820	9.18	9.18	9.18	9.18	0	9.1376
XSIIX.US	ING Senior Incm Fd	20260820	9.16	9.16	9.16	9.16	0	9.1119
XSIWX.US	ING Senior Incm Fd	20260820	9.22	9.22	9.22	9.22	0	9.1715
XSLCX.US	Invesco Senior Loan Fund Class	20260820	5.44	5.44	5.44	5.44	0	5.44
XTLB.US	XTL Biopharmaceuticals Ltd	20260820	2.83	3.05	2.7619	2.7619	4419	2.7619	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260820	4.07	4.07	3.8	3.929	6000	3.929	down	down	correct
YI.US	111 Inc	20260820	3.49	3.65	3.41	3.44	2000	3.44	down	up	incorrect
YJ.US	Yunji Inc	20260820	3.85	4.48	3.7	3.98	7369400	3.98	up	up	correct
YORW.US	The York Water Company	20260820	33.58	34.38	33.39	34.2	86695	34.2	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260820	2.55	2.65	2.3	2.45	20100	2.45	down	down	correct
YTRA.US	Yatra Online Inc	20260820	0.963	1	0.9	0.981	37500	0.981	up	up	correct
Z.US	Zillow Group Inc	20260820	35.78	36.365	35.08	35.72	2212000	35.72	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260820	353.87	364	350.36	360.52	522600	360.52	up	down	incorrect
ZCMD.US	Zhongchao Inc	20260820	0.973	0.996	0.89	0.96	530200	0.96	down	up	incorrect
ZD.US	Ziff Davis Inc.	20260820	55.23	56.06	55	55.4	371900	55.4	up	up	correct
ZG.US	Zillow Group Inc	20260820	37.27	37.3	35.91	36.57	1092600	36.57	down	down	correct
ZION.US	Zions Bancorporation National Association	20260820	67.97	68.75	67.55	67.89	1398300	67.89	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260820	18.31	18.31	18.2313	18.2313	609	17.9454	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260820	3.95	3.95	3.95	3.95	0	3.95
ZKIN.US	ZK International Group Co. Ltd	20260820	1.06	1.06	1.005	1.011	14500	1.011	down	down	correct
ZLAB.US	Zai Lab Limited	20260820	26.57	26.62	25.92	26.02	1386100	26.02	down	down	correct
ZM.US	Zoom Video Communications Inc	20260820	106.6	108.21	106.04	106.3	1988000	106.3	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260820	4.015	4.04	3.78	3.84	1570900	3.84	down	down	correct
ZS.US	Zscaler Inc	20260820	183.83	184.98	174.6	174.95	2133900	174.95	down	down	correct
ZUMZ.US	Zumiez Inc	20260820	18	18.01	17.26	17.47	239700	17.47	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20260820	12.98	25.99	12.98	25.15	94920	25.15	up	down	incorrect