CollectAI

close-nasdaq_stocks

2026/08/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260824	6.58	6.58	6.58	6.58	0	6.58
AACG.US	ATA Creativity Global	20260824	0.96	1.04	0.94	0.94	4000	0.94	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20260824	10	10.05	10	10.05	12800	10.05	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260824	10.14	10.14	10.14	10.14	0	10.14
AAIDX.US	AAIDX	20260824	20.01	20.01	20.01	20.01	0	19.8567
AAL.US	American Airlines Group Inc	20260824	13.96	14.07	13.55	13.63	55810500	13.63	down	down	correct
AAME.US	Atlantic American Corporation	20260824	1.35	1.35	1.2893	1.3	44159	1.3	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260824	109.125	112.46	102.1	107.63	15016540	107.63	down	down	correct
AAON.US	AAON Inc	20260824	79.14	79.25	74.34	76.1	1791256	76.1	down	down	correct
AAPL.US	Apple Inc	20260824	311.47	313.36	309.97	310.34	34673600	310.34	down	down	correct
AATC.US	Image Sensing Systems Inc	20260824	5.8	5.87	5.7	5.7	4158	5.7	down	down	correct
ABCB.US	Ameris Bancorp	20260824	86.13	87.19	85.81	85.95	333900	85.95	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260824	10.97	11.01	10.44	10.61	6591400	10.61	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260824	6.12	6.14	6.01	6.06	848300	6.06	down	down	correct
ABNB.US	Airbnb Inc	20260824	189	193.4529	188.53	190.21	5598787	190.21	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260824	3.17	3.17	3.04	3.075	276000	3.075	down	down	correct
ABR.US	PF	20260824	22.38	22.45	22.25	22.37	3309	22.37	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260824	9.33	9.36	8.75	8.84	2203547	8.84	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20260824	5.18	5.28	5.1702	5.2	18141090	5.2	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260824	0.898	0.91	0.84	0.84	71300	0.84	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20260824	29.5	29.775	29.15	29.65	1489609	29.65	up	up	correct
ACB.US	Aurora Cannabis Inc	20260824	3.91	4.055	3.86	3.94	1944171	3.94	up	up	correct
ACET.US	Adicet Bio Inc	20260824	9.21	9.21	8.74	8.9	64334	8.9	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260824	100	101.58	99.53	101.14	1202533	101.14	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260824	16.12	16.31	15.88	15.95	38405	15.95	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260824	19.05	19.1483	18.96	19	28977	19	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260824	27.9	28.95	27.75	28.72	1438700	28.72	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260824	7.99	8.12	7.68	7.94	920300	7.94	down	down	correct
ACIU.US	AC Immune SA	20260824	2.91	3	2.7986	2.86	371172	2.86	down	down	correct
ACIW.US	ACI Worldwide Inc	20260824	51.94	52.71	51.94	52.41	559674	52.41	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260824	124.5	124.63	121.24	123.49	224300	123.49	down	down	correct
ACMR.US	ACM Research Inc	20260824	77.25	79.67	76.57	77.345	696514	77.345	up	down	incorrect
ACNB.US	ACNB Corporation	20260824	64.18	65.01	63.725	64.44	91005	64.0236	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20260824	6.35	6.4	6.02	6.31	1272816	6.31	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260824	49.3	50.18	49.27	49.72	1000869	49.72	up	down	incorrect
ACTG.US	Acacia Research Corporation	20260824	4.5	4.57	4.48	4.51	215803	4.51	up	up	correct
ACVA.US	ACV Auctions Inc	20260824	7.46	7.6	7.265	7.47	2630256	7.47	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260824	1.47	1.49	1.395	1.4	132653	1.4	down	down	correct
ADAG.US	Adagene Inc	20260824	3.99	4.005	3.795	3.9	159180	3.9	down	up	incorrect
ADBE.US	Adobe Inc	20260824	275	279	273.245	276.27	3598911	276.27	up	up	correct
ADC.US	PA	20260824	16.78	16.9322	16.77	16.77	31562	16.77	down	down	correct
ADI.US	Analog Devices Inc	20260824	372.72	373	362.35	371.17	4755000	370.0426	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260824	6.19	6.19	4.7	5.4	132300	5.4	down	down	correct
ADMA.US	ADMA Biologics Inc	20260824	9.8	9.912	9.535	9.55	1962800	9.55	down	down	correct
ADP.US	Automatic Data Processing Inc	20260824	280.9	285.59	280.9	283.01	2449167	283.01	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260824	25.8	25.99	25.09	25.55	1694427	25.55	down	down	correct
ADSK.US	Autodesk Inc	20260824	253.58	257.08	252.32	254.42	1408157	254.42	up	down	incorrect
ADTN.US	ADTRAN Inc	20260824	7.6	7.73	7.46	7.71	1406700	7.71	up	down	incorrect
ADTX.US	Aditxt Inc	20260824	0.0051	0.0098	0.0043	0.0084	127270797	0.0084	up	down	incorrect
ADUS.US	Addus HomeCare Corporation	20260824	121.01	122.3624	120.6	120.82	129411	120.82	down	down	correct
ADV.US	Advantage Solutions Inc	20260824	34.4	34.7	33.53	33.68	69290	33.68	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260824	4.59	4.59	3.76	4.05	200889	4.05	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260824	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260824	5.89	6.3899	5.832	6.095	86039	6.095	up	up	correct
AEHR.US	Aehr Test Systems	20260824	95.76	98.29	92.12	96.43	1810801	96.43	up	up	correct
AEI.US	Alset EHome International Inc	20260824	1.42	1.7499	1.42	1.57	83415	1.57	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260824	280.12	281.2058	269.48	274.67	884942	274.67	down	down	correct
AEMD.US	Aethlon Medical Inc	20260824	2.79	2.79	2.6	2.64	56707	2.64	down	up	incorrect
AEP.US	American Electric Power Company Inc	20260824	121.11	122.28	120.06	121.98	3890500	121.98	up	up	correct
AEYE.US	AudioEye Inc	20260824	7.27	7.76	7.16	7.31	85600	7.31	up	up	correct
AFCG.US	AFC Gamma Inc	20260824	3.28	3.47	3.28	3.45	144660	3.45	up	down	incorrect
AFIB.US	Acutus Medical Inc	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260824	77.06	78.73	76.55	76.88	2678628	76.88	down	up	incorrect
AFYA.US	Afya Limited	20260824	14.33	14.54	14.01	14.22	119800	14.22	down	up	incorrect
AGEN.US	Agenus Inc	20260824	8.07	8.07	7.6	7.67	772900	7.67	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260824	33.25	33.25	32.61	32.64	635734	32.64	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260824	1.08	1.08	1.04	1.05	27579	1.05	down	down	correct
AGNC.US	AGNC Investment Corp	20260824	10.91	11	10.84	10.98	14103300	10.8591	up	up	correct
AGNCM.US	AGNC Investment Corp	20260824	25.23	25.27	25.2119	25.27	9695	25.27	up	up	correct
AGNCN.US	AGNC Investment Corp	20260824	25.85	25.9599	25.85	25.86	30738	25.86	up	up	correct
AGNCO.US	AGNC Investment Corp	20260824	25.7	25.7	25.652	25.66	8500	25.66	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260824	25.417	25.47	25.405	25.45	19942	25.45	up	up	correct
AGYS.US	Agilysys Inc	20260824	114.12	115.55	113.47	113.82	224846	113.82	down	down	correct
AHCO.US	AdaptHealth Corp	20260824	5.63	5.66	5.555	5.63	1743530	5.63
AIHS.US	Senmiao Technology Limited	20260824	1.44	1.52	1.33	1.43	71174	1.43	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260824	23.37	23.3932	22.46	22.61	862340	22.61	down	down	correct
AIRG.US	Airgain Inc	20260824	5.44	5.475	5.22	5.22	57700	5.22	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260824	2.74	2.74	2.62	2.64	487700	2.64	down	down	correct
AIRT.US	Air T Inc	20260824	28.52	32.33	28.435	32.33	61204	32.33	up	up	correct
AIRTP.US	Air T Inc	20260824	18.765	18.86	18.765	18.86	300	18.86	up	up	correct
AKAM.US	Akamai Technologies Inc	20260824	110	110	105.2	105.66	2760524	105.66	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260824	0.908	0.911	0.872	0.901	8125100	0.901	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260824	24.15	26.3055	22.955	25.98	774580	25.98	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20260824	8	8.06	7.355	7.47	41400	7.47	down	down	correct
ALCO.US	Alico Inc	20260824	40.62	41.5	40.58	41.22	16970	41.22	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20260824	1.53	1.545	1.46	1.52	531900	1.52	down	down	correct
ALEC.US	Alector Inc	20260824	2.36	2.465	2.29	2.3	738144	2.3	down	down	correct
ALF.US	Alfi Inc	20260824	10.86	10.86	10.86	10.86	35	10.86
ALGM.US	Allegro MicroSystems Inc	20260824	36.15	36.59	35.34	35.63	2131500	35.63	down	down	correct
ALGN.US	Align Technology Inc	20260824	162.25	162.8	159.07	159.64	762000	159.64	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20260824	6.61	7	6.4	6.93	33200	6.93	up	up	correct
ALGT.US	Allegiant Travel Company	20260824	84.34	85.02	80.22	81.63	843828	81.63	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260824	13.23	13.79	13.16	13.43	3448001	13.43	up	up	correct
ALKS.US	Alkermes plc	20260824	48.05	49.03	47.64	48.87	1296669	48.87	up	up	correct
ALKT.US	Alkami Technology Inc	20260824	20.92	20.92	20.16	20.31	1818000	20.31	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260824	2.11	2.11	2	2.03	4755951	2.03	down	down	correct
ALLT.US	Allot Ltd	20260824	7.39	7.6	7.31	7.55	267856	7.55	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260824	235.83	237.91	228.59	236.01	2134900	236.01	up	up	correct
ALOT.US	AstroNova Inc	20260824	28.92	28.94	28.9	28.91	65000	28.91	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20260824	57.24	58.145	57.24	57.58	349515	57.58	up	up	correct
ALRS.US	Alerus Financial Corporation	20260824	32.85	33.19	32.81	32.86	116520	32.86	up	up	correct
ALT.US	Altimmune Inc	20260824	3.13	3.13	3.025	3.11	2715900	3.11	down	down	correct
ALTO.US	Alto Ingredients Inc	20260824	4.34	4.35	4.14	4.19	1446400	4.19	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20260824	2.02	2.03	1.95	1.99	273463	1.99	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260824	1.51	1.58	1.41	1.55	133800	1.55	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260824	48.75	49.09	48.64	48.79	102670	48.79	up	down	incorrect
AMAT.US	Applied Materials Inc	20260824	481.88	489.74	473.67	484.19	9264700	484.19	up	up	correct
AMBA.US	Ambarella Inc	20260824	72.69	72.72	69.7366	70	1265244	70	down	down	correct
AMCX.US	AMC Networks Inc	20260824	12.45	12.73	12.38	12.42	487000	12.42	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260824	468.54	468.54	451	456.745	16602170	456.745	down	down	correct
AMGN.US	Amgen Inc	20260824	440.31	445.87	435.51	443.84	2463300	443.84	up	up	correct
AMKR.US	Amkor Technology Inc	20260824	48.79	49	47.04	47.9	4920200	47.8125	down	down	correct
AMPG.US	AmpliTech Group Inc	20260824	3.48	3.551	3.4	3.45	932700	3.45	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260824	21.6	21.81	21.2601	21.52	210263	21.52	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260824	13.19	13.55	13.105	13.15	1428900	13.15	down	down	correct
AMRN.US	Amarin Corporation plc	20260824	14.09	14.1	13.81	13.84	106412	13.84	down	down	correct
AMSC.US	American Superconductor Corporation	20260824	29.08	29.5905	28.095	28.92	1119731	28.92	down	up	incorrect
AMSF.US	AMERISAFE Inc	20260824	26.19	26.7	26	26.42	271000	26.42	up	up	correct
AMST.US	Amesite Inc	20260824	1.06	1.2	1.026	1.16	677400	1.16	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260824	28.72	29	28.67	28.77	251517	28.77	up	down	incorrect
AMTX.US	Aemetis Inc	20260824	2.04	2.06	1.86	1.89	909682	1.89	down	down	correct
AMZN.US	Amazon.com Inc	20260824	259.6	263.32	259.05	262.07	28070480	262.07	up	up	correct
ANAB.US	AnaptysBio Inc	20260824	56.96	59.065	55.565	58.44	627045	58.44	up	up	correct
ANDE.US	The Andersons Inc	20260824	67.84	67.85	65.17	65.76	221717	65.76	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260824	0.313	0.313	0.313	0.313	100	0.313
ANGI.US	Angi Inc	20260824	4.93	5.06	4.8	4.94	598800	4.94	up	up	correct
ANGO.US	AngioDynamics Inc	20260824	15.73	15.79	15.535	15.77	179114	15.77	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260824	22.35	22.525	21.13	21.34	124762	21.34	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260824	75.31	75.81	74.075	74.17	327756	74.17	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260824	3.66	3.73	3.51	3.62	138800	3.62	down	down	correct
ANNX.US	Annexon Inc	20260824	5.05	5.13	4.8	5.06	3378232	5.06	up	up	correct
ANY.US	Sphere 3D Corp	20260824	2.77	2.87	2.341	2.43	1240700	2.43	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260824	26.01	26.63	25.03	25.89	939173	25.89	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260824	11.19	11.52	11.145	11.28	56349	11.28	up	up	correct
APA.US	APA Corporation	20260824	42.93	43.466	41.8	42.96	6206802	42.96	up	down	incorrect
APACU.US	StoneBridge Acquisition Corporation Unit	20260824	11.6767	11.6767	8.5507	10.3344	1171	10.3344	down	up	incorrect
APEI.US	American Public Education Inc	20260824	45.88	46.935	45.625	46.25	423648	46.25	up	up	correct
API.US	Agora Inc	20260824	4.31	4.316	4.195	4.23	121534	4.23	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260824	3.3	3.3	3.3	3.3	0	3.3
APOG.US	Apogee Enterprises Inc	20260824	41.55	42.01	41.15	41.35	249200	41.35	down	down	correct
APP.US	AppLovin Corporation	20260824	304.5	307	297.5	298.59	4579500	298.59	down	down	correct
APPF.US	AppFolio Inc	20260824	223.9	228.5799	221.09	225.1	415965	225.1	up	up	correct
APPN.US	Appian Corporation	20260824	38.3	39.6	38.05	39.17	992600	39.17	up	up	correct
APPS.US	Digital Turbine Inc	20260824	10.68	11.08	10.54	10.74	1968800	10.74	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20260824	0.704	0.85	0.68	0.805	2803200	0.805	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20260824	2.76	2.76	2.38	2.41	194986	2.41	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260824	1.47	1.4957	1.45	1.46	4325	1.46	down	down	correct
APYX.US	Apyx Medical Corporation	20260824	3.13	3.19	2.98	3.08	119571	3.08	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260824	1.32	1.3395	1.27	1.31	51538	1.31	down	down	correct
AQMS.US	Aqua Metals Inc	20260824	2.88	2.995	2.8	2.8	80217	2.8	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20260824	4.67	4.82	4.56	4.8	2609800	4.8	up	down	incorrect
ARAY.US	Accuray Incorporated	20260824	0.2848	0.3099	0.2716	0.2716	470062	0.2716	down	up	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260824	0.7	0.7141	0.6616	0.6769	1133140	0.6769	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260824	0.03	0.0318	0.0275	0.0276	8858	0.0276	down	up	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20260824	3.09	3.1	2.97	2.97	14841	2.97	down	down	correct
ARCB.US	ArcBest Corporation	20260824	141.54	141.56	131.18	134.45	366356	134.45	down	down	correct
ARCC.US	Ares Capital Corporation	20260824	19.95	20.07	19.83	20.05	3150228	20.05	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260824	13.33	14.53	12.42	14.34	2406600	14.34	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260824	0.0001	0.0001	0.0001	0.0001	2650	0.0001
ARDX.US	Ardelyx Inc	20260824	3.88	3.89	3.725	3.74	5210900	3.74	down	down	correct
AREC.US	American Resources Corporation	20260824	2.67	2.68	2.49	2.51	1571200	2.51	down	down	correct
ARGX.US	argenx SE	20260824	1023.76	1031.18	1001.505	1011.11	318425	1011.11	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260824	9.4	9.75	9.1801	9.24	936094	9.24	down	down	correct
ARKO.US	Arko Corp	20260824	4.73	4.76	4.615	4.72	608972	4.72	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20260824	5.49	5.68	5.44	5.46	7508	5.46	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260824	26.33	26.44	25.98	26.38	281469	26.38	up	down	incorrect
AROW.US	Arrow Financial Corporation	20260824	38.49	38.9	38.22	38.34	82359	38.34	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260824	20.75	20.75	19.251	20.13	246900	20.13	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260824	0.008	0.017	0.005	0.0092	376860	0.0092	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260824	24.8	25.21	24.49	24.78	1128432	24.78	down	down	correct
ARRY.US	Array Technologies Inc	20260824	4.75	4.76	4.48	4.57	6595655	4.57	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260824	0.6789	0.7098	0.66	0.689	11764	6.201	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260824	35.33	36	35.33	35.89	17785	35.89	up	up	correct
ARTW.US	Art's	20260824	2.86	2.96	2.86	2.89	29103	2.89	up	up	correct
ARVN.US	Arvinas Inc	20260824	9.28	9.39	9.06	9.34	500400	9.34	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260824	86.77	87.01	85.5	86.73	1104400	86.73	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260824	20.66	20.66	20.66	20.66	0	20.66
ASLE.US	AerSale Corporation	20260824	5.55	5.69	5.52	5.61	549900	5.61	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260824	34.38	36.12	33.75	35.28	383900	35.28	up	up	correct
ASML.US	ASML Holding N.V	20260824	1761.56	1761.98	1727.57	1740.13	1203901	1740.13	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260824	45.9	46.59	45.32	46.15	3509311	46.15	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260824	12.03	12.1899	11.52	11.52	41117	11.52	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20260824	11.99	11.99	11.99	11.99	147	11.99
ASPS.US	Altisource Portfolio Solutions S.A	20260824	5.48	5.53	5.31	5.45	7124	5.45	down	down	correct
ASPU.US	Aspen Group Inc	20260824	0.2274	0.24	0.2221	0.2221	5900	0.2221	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260824	5.01	5.01	4.81	4.81	19098	4.81	down	down	correct
ASTC.US	Astrotech Corporation	20260824	7.51	7.89	7.38	7.44	34709	7.44	down	down	correct
ASTE.US	Astec Industries Inc	20260824	43.64	44.1399	43.165	43.6	207964	43.6	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260824	4.45	4.45	4	4.01	1827859	4.01	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260824	0.01	0.01	0.01	0.01	5086	0.01
ASTS.US	AST SpaceMobile Inc	20260824	66.75	67.12	62.31	62.35	12106310	62.35	down	down	correct
ASUR.US	Asure Software Inc	20260824	8.65	8.98	8.65	8.7	168000	8.7	up	down	incorrect
ASYS.US	Amtech Systems Inc	20260824	14.3	14.35	13.65	14	424100	14	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260824	7.4	7.4	7.29	7.38	12309030	7.38	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20260824	3.78	3.78	3.585	3.7	8537	3.7	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260824	9.49	9.615	9.22	9.24	1717743	9.24	down	down	correct
ATER.US	Aterian Inc	20260824	0.4356	0.4565	0.4301	0.4432	69777	0.4432	up	up	correct
ATEX.US	Anterix Inc	20260824	92	92.65	87.635	90.38	376898	90.38	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260824	4.65	4.75	4.48	4.57	10600	4.57	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260824	95.74	97.81	94.34	95.15	119700	95.15	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260824	25.16	25.16	25.13	25.16	6800	25.16
ATLCP.US	Atlanticus Holdings Corporation	20260824	24.23	24.25	24.01	24.2	6800	23.7234	down	down	correct
ATLO.US	Ames National Corporation	20260824	31.84	32.25	31.69	31.85	23100	31.6073	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260824	0.0592	0.0592	0.0592	0.0592	14015	0.0592
ATNI.US	ATN International Inc	20260824	31	31.67	30.85	30.94	96900	30.94	down	down	correct
ATOM.US	Atomera Incorporated	20260824	4.68	4.685	4.47	4.52	379962	4.52	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260824	2.56	2.65	2.45	2.64	57149	2.64	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260824	9.57	9.66	9.31	9.46	24000	9.46	down	down	correct
ATRC.US	AtriCure Inc	20260824	49.58	49.88	48.53	49.28	438900	49.28	down	down	correct
ATRO.US	Astronics Corporation	20260824	76.63	78.13	74.52	74.75	676000	74.75	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20260824	0.2576	0.2576	0.2576	0.2576	0	0.2576
AUB.US	Atlantic Union Bankshares Corporation	20260824	41.14	41.62	40.9	40.92	616300	40.92	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20260824	26.525	26.525	26.14	26.14	948	26.14	down	down	correct
AUDC.US	AudioCodes Ltd	20260824	9.51	9.65	9.425	9.62	138328	9.62	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260824	0.496	0.501	0.451	0.458	91400	0.458	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260824	16.57	16.68	16.309	16.57	686300	16.57
AUR.US	Aurora Innovation Inc	20260824	6.19	6.21	5.62	5.69	40006100	5.69	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260824	7.8	8	7.6	7.9	843826	7.9	up	up	correct
AUROW.US	Aurora Innovation Inc	20260824	0.14	0.14	0.1008	0.1008	51969	0.1008	down	up	incorrect
AUTL.US	Autolus Therapeutics plc	20260824	2.4	2.405	2.31	2.34	1222526	2.34	down	up	incorrect
AUUD.US	Auddia Inc	20260824	1	1.02	0.98	1.01	287200	1.01	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260824	13.48	13.98	13.375	13.7	5374759	13.7	up	up	correct
AVAV.US	AeroVironment Inc	20260824	159.61	159.61	148.14	148.2	1232900	148.2	down	down	correct
AVGO.US	Broadcom Inc	20260824	364.965	366.17	358.71	358.76	18717230	358.76	down	up	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20260824	5.385	5.53	5.25	5.51	100100	5.51	up	up	correct
AVNW.US	Aviat Networks Inc	20260824	20.65	20.95	20.09	20.66	127100	20.66	up	up	correct
AVO.US	Mission Produce Inc	20260824	13.37	13.64	13.06	13.13	538498	13.13	down	down	correct
AVPT.US	Avepoint Inc	20260824	13.34	13.408	13.19	13.24	1129649	13.24	down	down	correct
AVT.US	Avnet Inc	20260824	87.87	87.95	85.52	86.26	807898	86.26	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260824	19.86	19.86	18.88	19.27	759000	19.27	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260824	3.22	3.225	3.09	3.11	457100	3.11	down	down	correct
AWRE.US	Aware Inc	20260824	1.26	1.275	1.24	1.25	33403	1.25	down	down	correct
AXGN.US	AxoGen Inc	20260824	50.88	50.88	48.74	49.23	704100	49.23	down	down	correct
AXON.US	Axon Enterprise Inc	20260824	622.14	634.94	595.11	597.59	658500	597.59	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260824	207	208.085	205.085	205.4	293200	205.4	down	up	incorrect
AXTI.US	AXT Inc	20260824	66.63	67.2	61.86	65.4	9117104	65.4	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260824	2.35	2.35	2.3	2.31	17118	2.31	down	up	incorrect
AZN.US	AstraZeneca PLC	20260824	164.57	167.08	163.97	166.71	2780100	166.71	up	up	correct
BAC.US	PQ	20260824	16.24	16.29	16.13	16.26	92756	16.26	up	up	correct
BAND.US	Bandwidth Inc	20260824	46.83	47.265	45.39	46.35	565131	46.35	down	down	correct
BANF.US	BancFirst Corporation	20260824	113.07	114.43	112.25	112.53	90083	112.53	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260824	27.05	27.51	27.05	27.5	2000	27.5	up	up	correct
BANR.US	Banner Corporation	20260824	71.02	71.72	70.75	70.82	208853	70.82	down	down	correct
BANX.US	StoneCastle Financial Corp	20260824	20.75	20.75	20.55	20.67	42000	20.67	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260824	0.4432	0.4699	0.423	0.4641	4098033	0.4641	up	up	correct
BATRA.US	The Liberty Braves Group	20260824	56.5	58.17	56.5	57.36	74200	57.36	up	up	correct
BATRK.US	The Liberty Braves Group	20260824	52.35	53.1	52.02	52.5	841400	52.5	up	down	incorrect
BBBY.US	Bed Bath & Beyond Inc	20260824	4.12	4.12	3.83	3.9	2660500	3.9	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260824	9.32	9.47	9.23	9.41	234278	9.41	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260824	21.02	21.02	19.29	19.72	87931	19.72	down	down	correct
BBIG.US	Vinco Ventures Inc	20260824	0.0075	0.01	0.0075	0.01	891	0.01	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260824	80.98	81.68	80.16	81.07	1113409	81.07	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260824	0.622	0.622	0.584	0.608	43300	0.608	down	down	correct
BBSI.US	Barrett Business Services Inc	20260824	33.65	33.99	33.07	33.42	181590	33.42	down	down	correct
BCAB.US	BioAtla Inc	20260824	3.27	4	3.1	3.28	393763	3.28	up	up	correct
BCBP.US	BCB Bancorp Inc	20260824	8.77	8.82	8.65	8.68	115139	8.68	down	down	correct
BCDA.US	BioCardia Inc	20260824	1	1.06	0.98	1.06	272400	1.06	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260824	0.98	1.03	0.9	1	23900	1	up	up	correct
BCML.US	BayCom Corp	20260824	30.09	31.93	29.84	30.12	72900	30.12	up	up	correct
BCOR.US	Blucora Inc	20260824	25.21	26.18	25.21	25.23	26600	25.23	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260824	17.7	17.75	17.61	17.71	17950	17.71	up	down	incorrect
BCPC.US	Balchem Corporation	20260824	181.62	182.99	177.38	177.5	279515	177.5	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260824	9.5	9.76	9.48	9.68	2010200	9.68	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260824	4.05	4.05	3.45	3.46	8717200	3.46	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260824	4.33	4.39	4.27	4.33	144091	4.33
BDSX.US	Biodesix Inc	20260824	26.25	26.833	23.95	25.39	244000	25.39	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20260824	2.22	2.22	2.13	2.155	345000	2.155	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260824	29.25	29.35	28.23	28.33	1245306	28.33	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260824	0.4939	0.495	0.4798	0.4832	174381	0.4832	down	down	correct
BEEM.US	Beam Global	20260824	1.53	1.57	1.42	1.43	1122300	1.43	down	down	correct
BELFA.US	Bel Fuse Inc	20260824	213.48	213.48	203.204	206.08	87401	206.08	down	up	incorrect
BELFB.US	Bel Fuse Inc	20260824	251.44	251.44	244.66	247.98	156100	247.98	down	up	incorrect
BFC.US	Bank First Corporation	20260824	153.14	154.68	151.26	154.08	121600	154.08	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260824	1.48	1.55	1.41	1.46	995019	1.46	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20260824	0.0251	0.0291	0.0251	0.029	3098	0.029	up	up	correct
BFST.US	Business First Bancshares Inc	20260824	31.21	31.51	31.21	31.3	146700	31.3	up	up	correct
BHF.US	Brighthouse Financial Inc	20260824	52.83	52.9	51.55	51.9	1034687	51.9	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260824	15.81	16.22	15.65	16.15	62500	15.7497	up	down	incorrect
BHFAM.US	Brighthouse Financial Inc	20260824	9.55	10.16	9.532	10.1	40484	10.1	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20260824	11.11	11.75	11.1	11.68	67502	11.68	up	down	incorrect
BHFAO.US	Brighthouse Financial Inc	20260824	13.95	14.57	13.93	14.57	32600	14.57	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20260824	13.56	14.22	13.55	14.205	47100	14.205	up	up	correct
BIDU.US	Baidu Inc	20260824	91.81	93.24	91.78	92.18	2222113	92.18	up	up	correct
BIIB.US	Biogen Inc	20260824	216.4	218.5	213.96	218.12	649800	218.12	up	down	incorrect
BILI.US	Bilibili Inc	20260824	16.665	16.69	16.425	16.5	2804387	16.5	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20260824	0.44	0.45	0.4	0.412	211400	0.412	down	up	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20260824	2.44	2.53	2.38	2.41	323741	2.41	down	down	correct
BIVI.US	BioVie Inc	20260824	1.812	2.145	1.76	2.14	2173771	2.14	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260824	0.93	0.93	0.892	0.9	83100	0.9	down	down	correct
BJRI.US	BJ's Restaurants Inc	20260824	67	68.04	65.95	67.28	605700	67.28	up	up	correct
BKNG.US	Booking Holdings Inc	20260824	210.84	215.05	210.79	213.36	4911806	213.36	up	up	correct
BKR.US	Baker Hughes Company	20260824	62.07	62.47	61.13	61.99	5229400	61.99	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260824	18.93	18.93	18.6	18.72	4195	18.72	down	down	correct
BKYI.US	BIO	20260824	3.09	3.2	2.92	2.97	13400	2.97	down	down	correct
BL.US	BlackLine Inc	20260824	31.84	32.58	31.755	31.98	851843	31.98	up	up	correct
BLBD.US	Blue Bird Corporation	20260824	61.85	62.92	58.76	58.95	393123	58.95	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260824	2.38	2.38	2.26	2.29	3010818	2.29	down	up	incorrect
BLFS.US	BioLife Solutions Inc	20260824	36.81	37.37	36.4	37.19	548520	37.19	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260824	1	1.0296	0.964	0.964	8821	0.964	down	down	correct
BLKB.US	Blackbaud Inc	20260824	47.72	48.67	47.49	48.07	394100	48.07	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260824	11.63	11.75	11.36	11.44	2517067	11.44	down	down	correct
BLNK.US	Blink Charging Co	20260824	0.5994	0.5994	0.58	0.5847	536952	0.5847	down	down	correct
BLRX.US	BioLineRx Ltd	20260824	2.89	3.023	2.77	3	5126	3	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260824	15.91	16.11	15.16	15.55	3461914	15.55	down	down	correct
BMBL.US	Bumble Inc	20260824	2.77	2.86	2.74	2.85	1902099	2.85	up	up	correct
BMEA.US	Biomea Fusion Inc	20260824	1.51	1.77	1.495	1.59	11503100	1.59	up	up	correct
BMRA.US	Biomerica Inc	20260824	1.61	1.69	1.601	1.68	8469	1.68	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260824	26.95	27.7175	26.87	27.11	155387	27.11	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260824	66.57	67.18	64.71	65.07	2264400	65.07	down	up	incorrect
BNGO.US	Bionano Genomics Inc	20260824	1.22	1.25	1.18	1.22	133100	1.22
BNR.US	Burning Rock Biotech Limited	20260824	10.32	10.32	10.32	10.32	1510	10.32
BNTC.US	Benitec Biopharma Inc	20260824	13.53	13.64	12.47	12.71	122509	12.71	down	down	correct
BNTX.US	BioNTech SE	20260824	114.03	114.195	110.517	112.82	1850600	112.82	down	down	correct
BOKF.US	BOK Financial Corporation	20260824	140.48	142.26	139.27	140.46	179635	140.46	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260824	3.65	3.93	3.65	3.74	11125	3.74	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260824	1.172	1.172	1.08	1.14	8300	1.14	down	down	correct
BOOM.US	DMC Global Inc	20260824	7.01	7.05	6.745	6.77	72844	6.77	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260824	4.65	4.67	4.47	4.55	65700	4.55	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260824	26.97	27.505	26.84	27.01	65267	27.01	up	up	correct
BOXL.US	Boxlight Corporation	20260824	5.62	5.95	5.101	5.47	25576	5.47	down	up	incorrect
BPOP.US	Popular Inc	20260824	169.07	171.3	168.05	168.43	262500	168.43	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260824	25.21	25.21	25.21	25.21	0	25.21
BPRN.US	The Bank of Princeton	20260824	42.74	43.7	42.165	42.4	24486	42.4	down	down	correct
BPTH.US	Bio	20260824	0.03	0.04	0.03	0.03	200500	0.03
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260824	16.51	16.52	16.39	16.51	13900	16.1303
BPYPN.US	Brookfield Property Partners L.P	20260824	13.975	13.99	13.975	13.99	3800	13.6335	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20260824	15.425	15.45	15.35	15.35	4635	14.9542	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260824	16.31	16.37	16.26	16.37	8100	15.966	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260824	1.48	1.56	1.44	1.48	23500	1.48
BRID.US	Bridgford Foods Corporation	20260824	6.14	6.14	6.14	6.14	600	6.14
BRKL.US	Brookline Bancorp Inc	20260824	24.14	24.3	24.1	24.3	300	24.3	up	up	correct
BRKR.US	Bruker Corporation	20260824	59.01	59.105	56.9	56.98	1174232	56.98	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260824	1.39	1.41	1.3	1.33	176500	1.33	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260824	0.2186	0.2297	0.21	0.2132	151900	0.2132	down	up	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20260824	30.7	31.9	30.7	31.44	6207453	31.44	up	down	incorrect
BSBK.US	Bogota Financial Corp	20260824	9.19	9.22	9.14	9.22	9094	9.22	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260824	18.91	19.25	18.7601	18.89	18250	18.89	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260824	0.001	0.001	0.001	0.001	1700	0.001
BSRR.US	Sierra Bancorp	20260824	39.99	40.43	39.56	39.65	40940	39.65	down	down	correct
BSVN.US	Bank7 Corp	20260824	51.72	53.82	51.72	52.16	56083	52.16	up	up	correct
BSY.US	Bentley Systems Incorporated	20260824	37.15	37.95	36.82	37.68	2091300	37.68	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260824	0.8	0.833	0.751	0.7606	1123236	0.7606	down	up	incorrect
BTBD.US	BT Brands Inc. Common Stock	20260824	1.2805	1.37	1.2805	1.34	49592	1.34	up	up	correct
BTBT.US	Bit Digital Inc	20260824	1.55	1.64	1.5	1.51	48752711	1.51	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260824	1.4	1.501	1.36	1.47	5304100	1.47	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20260824	0.13	0.13	0.1124	0.1124	1071	0.1124	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260824	8.95	8.991	8.78	8.8	450600	8.8	down	down	correct
BUSE.US	First Busey Corporation	20260824	30.3	30.865	30.215	30.29	554968	30.29	down	up	incorrect
BVS.US	Bioventus Inc	20260824	14.42	14.55	13.93	14.02	669500	14.02	down	down	correct
BWAY.US	BrainsWay Ltd	20260824	14.53	14.53	14.1	14.19	97712	14.19	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260824	21.69	21.95	21.38	21.68	152240	21.68	down	up	incorrect
BWEN.US	Broadwind Inc	20260824	4.44	4.44	4.2763	4.4	288514	4.4	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260824	66.2	67	66	66.51	41919	66.51	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260824	42.54	42.59	42.47	42.53	280021	42.53	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260824	16.02	16.32	15.801	16.14	79400	16.14	up	up	correct
BYFC.US	Broadway Financial Corporation	20260824	11.87	11.91	11.87	11.91	800	11.91	up	up	correct
BYND.US	Beyond Meat Inc	20260824	14.73	15.02	14.05	14.15	1377000	14.15	down	down	correct
BYRN.US	Byrna Technologies Inc	20260824	3.71	3.75	3.61	3.62	302900	3.62	down	down	correct
BYSI.US	BeyondSpring Inc	20260824	0.7003	0.7224	0.7002	0.7092	26923	0.7092	up	up	correct
BZ.US	Kanzhun Ltd ADR	20260824	15.95	16.14	15.07	15.44	5021572	15.44	down	down	correct
BZUN.US	Baozun Inc	20260824	2.81	2.929	2.81	2.82	111000	2.82	up	up	correct
CAAS.US	China Automotive Systems Inc	20260824	4.67	5	4.67	4.76	72000	4.76	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20260824	3.09	3.17	3.01	3.1	3107920	3.1	up	down	incorrect
CAC.US	Camden National Corporation	20260824	56.67	57.6	56.6	56.88	69436	56.88	up	up	correct
CACC.US	Credit Acceptance Corporation	20260824	601.05	607.67	594.85	603.07	94300	603.07	up	down	incorrect
CADCX.US	CADCX	20260824	23.56	23.56	23.56	23.56	0	23.56
CADEX.US	CADEX	20260824	23.64	23.64	23.64	23.64	0	23.64
CADFX.US	CION Ares Diversified Credit Fund W	20260824	23.89	23.89	23.89	23.89	0	23.89
CADL.US	Candel Therapeutics Inc. Common Stock	20260824	12.99	12.99	12.4	12.86	959088	12.86	down	up	incorrect
CADSX.US	CADSX	20260824	23.76	23.76	23.76	23.76	0	23.76
CADUX.US	CADUX	20260824	23.85	23.85	23.85	23.85	0	23.85
CADWX.US	CADWX	20260824	23.7	23.7	23.7	23.7	0	23.7
CAKE.US	The Cheesecake Factory Incorporated	20260824	113	115.35	111.21	114.61	2115856	114.61	up	up	correct
CALA.US	Calithera Biosciences Inc	20260824	0.0001	0.0001	0.0001	0.0001	1127	0.0001
CALM.US	Cal	20260824	83	87.69	82.99	84.6	1140900	84.6	up	up	correct
CAMP.US	CalAmp Corp	20260824	4.46	4.5173	4.26	4.32	109480	4.32	down	down	correct
CAMT.US	Camtek Ltd	20260824	144	144.19	137.33	142.33	434400	142.33	down	down	correct
CAN.US	Canaan Inc	20260824	0.383	0.385	0.335	0.36	44697300	0.36	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260824	8.03	8.03	6.34	6.8	20085600	6.8	down	up	incorrect
CAR.US	Avis Budget Group Inc	20260824	146.39	149.85	146.39	146.88	260400	146.88	up	down	incorrect
CARE.US	Carter Bankshares Inc	20260824	31.15	31.57	31	31.06	220313	31.06	down	down	correct
CARG.US	CarGurus Inc	20260824	36.92	37.75	36.74	37.21	634514	37.21	up	up	correct
CARV.US	Carver Bancorp Inc	20260824	1.74	1.85	1.51	1.8148	5969	1.8148	up	up	correct
CASH.US	Meta Financial Group Inc	20260824	83.68	84.13	82.69	82.99	172506	82.99	down	down	correct
CASS.US	Cass Information Systems Inc	20260824	56.46	58.2	56.07	57.42	108400	57.42	up	up	correct
CASY.US	Casey's General Stores Inc	20260824	842.49	856.335	834.4743	854.21	202565	854.21	up	up	correct
CATY.US	Cathay General Bancorp	20260824	62.22	62.82	62.15	62.33	498600	61.9487	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260824	21.55	21.75	21.33	21.38	141100	21.38	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260824	0.8458	0.925	0.83	0.8648	661760	0.8648	up	up	correct
CBFV.US	CB Financial Services Inc	20260824	37.7	37.7	37.52	37.7	2952	37.7
CBIO.US	Catalyst Biosciences Inc	20260824	17.21	17.51	16.79	16.97	131500	16.97	down	up	incorrect
CBNK.US	Capital Bancorp Inc	20260824	36.72	37.1	36.42	36.56	43600	36.56	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20260824	304.62	309.83	300.56	308.09	1327600	307.2461	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260824	57.5	58.1	56.52	58.02	870100	58.02	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260824	58.45	59.34	57.51	58.63	848300	58.63	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260824	10.74	10.79	10.58	10.75	226900	10.7196	up	down	incorrect
CCB.US	Coastal Financial Corporation	20260824	46.21	47.035	45.75	46.96	124995	46.96	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260824	51.59	51.94	51.4	51.61	46893	51.61	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260824	3.97	4.14	3.81	4.1	1752900	4.1	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260824	25.41	25.41	24.69	24.85	52300	24.85	down	down	correct
CCEL.US	Cryo	20260824	4.63	4.63	4.22	4.39	69651	4.39	down	down	correct
CCEP.US	Coca	20260824	109.21	110.57	109.13	110.12	1903625	110.12	up	up	correct
CCLFX.US	CCLFX	20260824	10.34	10.34	10.34	10.34	0	10.34
CCNE.US	CNB Financial Corporation	20260824	33.8	34.34	33.8	34.04	133800	33.8488	up	up	correct
CCNEP.US	CNB Financial Corporation	20260824	24.9	25.05	24.85	24.85	600	24.85	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20260824	9.05	9.85	9.05	9.49	2501511	9.49	up	down	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20260824	38.88	39.194	38.035	38.7	174800	38.7	down	down	correct
CCXI.US	ChemoCentryx Inc	20260824	14.11	14.33	13.81	14.09	1789700	14.09	down	down	correct
CD.US	Chindata Group Holdings Limited	20260824	3.6	4.05	3.38	3.44	473700	3.44	down	down	correct
CDLX.US	Cardlytics Inc	20260824	4.237	4.33	4.17	4.28	38500	4.28	up	down	incorrect
CDNA.US	CareDx Inc	20260824	48.3	48.51	46.92	47.5	769594	47.5	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260824	314.5	317.34	311.43	315.92	2032888	315.92	up	up	correct
CDW.US	CDW Corporation	20260824	135.64	138.33	130.72	132.51	1597400	131.88	down	down	correct
CDXS.US	Codexis Inc	20260824	1.69	1.77	1.63	1.66	1359800	1.66	down	down	correct
CDZI.US	Cadiz Inc	20260824	3.66	3.835	3.61	3.77	1022082	3.77	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260824	22.22	22.22	22.15	22.16	5779	22.16	down	down	correct
CEDAX.US	CEDAX	20260824	21.99	21.99	21.99	21.99	0	21.99
CEDIX.US	Destra International & Event	20260824	22.03	22.03	22.03	22.03	0	22.03
CEDTX.US	CEDTX	20260824	21.83	21.83	21.83	21.83	0	21.83
CELC.US	Celcuity Inc	20260824	93.47	93.47	90.75	90.79	514107	90.79	down	down	correct
CELH.US	Celsius Holdings Inc	20260824	33.81	35.23	33.71	35.03	12836100	35.03	up	up	correct
CELU.US	Celularity Inc	20260824	0.7745	0.86	0.749	0.7748	37347	0.7748	up	up	correct
CENT.US	Central Garden & Pet Company	20260824	44.63	45.97	43.87	44.3	174288	44.3	down	down	correct
CENTA.US	Central Garden & Pet Company	20260824	38.43	38.99	38.11	38.36	281400	38.36	down	down	correct
CENX.US	Century Aluminum Company	20260824	45.215	46.44	43.33	43.66	1889057	43.66	down	down	correct
CERS.US	Cerus Corporation	20260824	2.81	2.82	2.69	2.69	1623599	2.69	down	up	incorrect
CERT.US	Certara Inc	20260824	8.43	8.46	7.88	7.96	2304600	7.96	down	down	correct
CETX.US	Cemtrex Inc	20260824	2.73	2.735	2.66	2.68	10279	2.68	down	down	correct
CEVA.US	CEVA Inc	20260824	27.38	27.38	26.37	26.68	731500	26.68	down	down	correct
CFBK.US	CF Bankshares Inc	20260824	34.52	35.18	34.5	34.77	42800	34.77	up	down	incorrect
CFFI.US	C&F Financial Corporation	20260824	86.07	88.95	86.07	86.99	69849	86.99	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260824	8.59	8.6	8.52	8.53	628532	8.53	down	down	correct
CG.US	The Carlyle Group Inc	20260824	49.26	49.53	48.6	49.14	3189400	49.14	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260824	15.95	16.2347	15.95	15.98	4577	15.98	up	up	correct
CGBD.US	TCG BDC Inc	20260824	11.3	11.475	11.22	11.45	297915	11.45	up	up	correct
CGC.US	Canopy Growth Corporation	20260824	1.05	1.075	1.04	1.05	4125037	1.05
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260824	22.21	22.21	22.21	22.21	0	22.21
CGEM.US	Cullinan Oncology Inc	20260824	21.62	22.3699	21.1564	21.82	617367	21.82	up	down	incorrect
CGEN.US	Compugen Ltd	20260824	2.58	2.605	2.49	2.59	218360	2.59	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20260824	8.63	8.63	8.31	8.54	645035	8.54	down	up	incorrect
CGNX.US	Cognex Corporation	20260824	59.69	59.75	58.22	58.54	1715300	58.54	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260824	13.04	13.32	12.91	12.93	34900	12.93	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260824	0.99	0.9999	0.96	0.9845	249742	0.9845	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260824	18.36	18.47	17.47	17.66	45200	17.66	down	down	correct
CHCO.US	City Holding Company	20260824	144.96	146	143.98	144.93	78500	144.93	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260824	94	94.855	90.61	90.71	1047577	90.71	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260824	111.4	113.65	110.39	113.45	722671	113.45	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260824	12.9	13.01	12.75	12.81	127700	12.81	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260824	130	131.5099	129.76	130.5	613518	130.5	up	up	correct
CHMG.US	Chemung Financial Corporation	20260824	82.36	84.07	82.36	82.58	47800	82.58	up	up	correct
CHNR.US	China Natural Resources Inc	20260824	4.08	4.23	4.08	4.23	3119	4.23	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260824	1.43	1.43	1.35	1.36	1046359	1.36	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260824	141.63	143.78	141.565	142.86	1096330	142.86	up	up	correct
CHSCL.US	CHS Inc	20260824	25.39	25.4	25.33	25.36	20097	25.36	down	down	correct
CHSCM.US	CHS Inc	20260824	24.31	24.434	24.28	24.38	15900	24.38	up	up	correct
CHSCN.US	CHS Inc	20260824	25.1808	25.1926	25.05	25.155	24706	25.155	down	down	correct
CHSCO.US	CHS Inc	20260824	25.94	25.94	25.86	25.87	4900	25.87	down	up	incorrect
CHSCP.US	CHS Inc	20260824	26.65	26.672	26.6012	26.63	12767	26.63	down	up	incorrect
CHTR.US	Charter Communications Inc	20260824	149.11	153.77	146.58	150.3	3633400	150.3	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260824	8.57	8.58	8.47	8.51	59300	8.51	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260824	13	13	12.9	12.9	97500	12.9	down	down	correct
CIFR.US	Cipher Mining Inc	20260824	15.5	15.87	14.96	15.36	33539036	15.36	down	up	incorrect
CIGI.US	Colliers International Group Inc	20260824	109.48	109.48	106.72	107.86	111100	107.86	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260824	168.94	171.83	168.93	171.21	414800	171.21	up	up	correct
CIVB.US	Civista Bancshares Inc	20260824	27.71	27.96	27.49	27.54	157500	27.54	down	down	correct
CIZN.US	Citizens Holding Company	20260824	10.55	10.55	10.49	10.49	500	10.49	down	down	correct
CLAR.US	Clarus Corporation	20260824	3.71	3.86	3.71	3.82	149000	3.82	up	up	correct
CLBK.US	Columbia Financial Inc	20260824	11.8	11.83	11.712	11.79	3356900	11.79	down	down	correct
CLBT.US	Cellebrite DI	20260824	11.06	11.78	11.01	11.49	3463700	11.49	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260824	40.16	40.98	39.53	40.57	416900	40.57	up	up	correct
CLFD.US	Clearfield Inc	20260824	27.38	27.6	26.6591	27.23	208082	27.23	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260824	0.33	0.33	0.3008	0.3008	142301	0.3008	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20260824	4.43	4.8899	4.345	4.84	30212	4.84	up	down	incorrect
CLLS.US	Cellectis S.A	20260824	3.33	3.33	3.1267	3.19	17330	3.19	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260824	48.065	48.655	46.37	47.32	966265	47.32	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260824	1.62	1.62	1.59	1.59	970811	1.59	down	up	incorrect
CLNN.US	Clene Inc	20260824	4.31	4.53	4.24	4.435	37313	4.435	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20260824	4.15	4.18	4.08	4.11	2760665	4.11	down	down	correct
CLPS.US	CLPS Incorporation	20260824	0.97	1.06	0.97	1.06	17000	1.06	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20260824	15.4	15.44	14.65	15.17	422072	15.17	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20260824	2.56	2.5899	2.5	2.52	23171	2.52	down	up	incorrect
CLRO.US	ClearOne Inc	20260824	5.3	5.87	5.19	5.51	54000	5.51	up	up	correct
CLSK.US	CleanSpark Inc	20260824	11.85	12.415	11.7	11.93	18683500	11.93	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260824	17.5	17.5	17.35	17.37	3400	17.37	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260824	0.0002	0.0002	0.0002	0.0002	426	0.0002
CLWT.US	Euro Tech Holdings Company Limited	20260824	1.56	1.64	1.56	1.62	5427	1.62	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260824	17.78	18.29	17.58	17.95	540827	17.95	up	up	correct
CMCSA.US	Comcast Corporation	20260824	26.9	27.18	26.84	27.02	16801449	27.02	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260824	4.79	5.23	4.65	4.84	26900	4.84	up	up	correct
CME.US	CME Group Inc	20260824	276.17	279.78	274.15	279.165	1318024	279.165	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260824	2.16	2.27	2.08	2.17	79700	2.17	up	up	correct
CMPR.US	Cimpress plc	20260824	87.26	88.53	85.765	87.52	115180	87.52	up	up	correct
CMPS.US	COMPASS Pathways plc	20260824	13.405	14.32	13.08	14.2	2776364	14.2	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260824	2.42	2.43	2.32	2.4	974876	2.4	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260824	1.76	1.81	1.71	1.77	305100	1.77	up	up	correct
CNDT.US	Conduent Incorporated	20260824	1.61	1.665	1.605	1.61	550584	1.61
CNET.US	ZW Data Action Technologies Inc	20260824	1.39	1.42	1.31	1.42	4900	1.42	up	up	correct
CNEY.US	CN Energy Group. Inc	20260824	0.66	0.66	0.615	0.629	73800	0.629	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260824	32.27	32.69	31.97	32.19	224400	32.19	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20260824	25.1	25.12	25.1	25.11	1658	25.11	up	up	correct
CNRLX.US	CNRLX	20260824	17.21	17.21	17.21	17.21	0	17.21
CNROX.US	CNROX	20260824	4.38	4.38	4.38	4.38	0	4.38
CNSP.US	CNS Pharmaceuticals Inc	20260824	5.71	6.19	5.6	5.94	18800	5.94	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260824	2.38	2.38	2.25	2.3	430034	2.3	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260824	0.492	0.504	0.46	0.465	1818100	0.465	down	down	correct
CNTY.US	Century Casinos Inc	20260824	1.28	1.29	1.25	1.27	80738	1.27	down	up	incorrect
CNXC.US	Concentrix Corporation	20260824	25.54	26.92	25.27	26.03	1051491	26.03	up	down	incorrect
CNXN.US	PC Connection Inc	20260824	77.54	78.04	76.23	76.71	125000	76.71	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20260824	63.92	65.635	63.105	63.36	693546	63.36	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20260824	1.19	1.19	1.1	1.11	46044	1.11	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20260824	10.08	10.1	9.9001	10	85846	10	down	up	incorrect
CODX.US	Co	20260824	1.3	1.3099	1.2	1.22	326550	1.22	down	up	incorrect
COF.US	PN	20260824	15.12	15.2412	15.12	15.17	32257	15.17	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20260824	33.15	33.925	32.85	33.23	84381	33.23	up	up	correct
COGT.US	Cogent Biosciences Inc	20260824	36.75	37.115	36.07	36.23	1214545	36.23	down	down	correct
COHR.US	Coherent Inc	20260824	275.3	279.95	262.62	275.49	6919700	275.49	up	up	correct
COHU.US	Cohu Inc	20260824	52.57	52.62	50.5	51.3	645800	51.3	down	down	correct
COIN.US	Coinbase Global Inc	20260824	188.75	191.8387	178.52	179.48	13193690	179.48	down	down	correct
COKE.US	Coca	20260824	190.52	193.95	189.99	192.6	351000	192.6	up	up	correct
COLB.US	Columbia Banking System Inc	20260824	30.81	31.08	30.59	30.64	2427600	30.2706	down	up	incorrect
COLL.US	Collegium Pharmaceutical Inc	20260824	27.08	27.985	26.87	27.35	758446	27.35	up	up	correct
COLM.US	Columbia Sportswear Company	20260824	60.66	61.14	59.9	60.08	759500	60.08	down	down	correct
COMS.US	COMSovereign Holding Corp	20260824	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	20260824	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260824	7.77	8	6.96	7.0281	239803	7.0281	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260824	120.56	124.14	119.174	123.24	1012861	123.24	up	up	correct
COST.US	Costco Wholesale Corporation	20260824	953.01	974.4947	951.385	971.4	2205864	971.4	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20260824	15.85	15.85	15.64	15.64	647	15.64	down	up	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20260824	7.67	8	7.51	7.84	25768	7.84	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260824	0.34	0.35	0.33	0.345	248200	0.345	up	down	incorrect
CPRDX.US	CPRDX	20260824	11.29	11.29	11.29	11.29	0	11.29
CPREX.US	CPREX	20260824	11.29	11.29	11.29	11.29	0	11.29
CPRSX.US	CPRSX	20260824	11.29	11.29	11.29	11.29	0	11.29
CPRT.US	Copart Inc	20260824	34.04	34.08	33.15	33.26	8497200	33.26	down	up	incorrect
CPRTX.US	CPRTX	20260824	11.28	11.28	11.28	11.28	0	11.28
CPSH.US	CPS Technologies Corporation	20260824	3.87	3.92	3.77	3.86	195800	3.86	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260824	9.34	9.45	9.16	9.16	21315	9.16	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260824	13.25	13.38	13.18	13.33	69100	13.33	up	up	correct
CRAI.US	CRA International Inc	20260824	177.2	180	175.58	175.58	71200	175.01	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260824	10.2	10.88	9.68	10.69	1313673	10.69	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20260824	1.68	1.69	1.61	1.64	762660	1.64	down	up	incorrect
CRCT.US	Cricut Inc	20260824	5.59	5.728	5.5246	5.65	635054	5.65	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20260824	0.94	1.05	0.93	1	1685300	1	up	down	incorrect
CRDFX.US	CRDFX	20260824	22.21	22.21	22.21	22.21	0	22.21
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260824	22.21	22.21	22.21	22.21	0	22.21
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260824	1.88	1.88	1.761	1.86	1011700	1.86	down	up	incorrect
CRDLX.US	CRDLX	20260824	22.2	22.2	22.2	22.2	0	22.2
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260824	22.21	22.21	22.21	22.21	0	22.21
CREDX.US	CREDX	20260824	8	8	8	8	0	8
CREG.US	China Recycling Energy Corporation	20260824	0.24	0.24	0.18	0.2084	3476	0.2084	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260824	11.3	11.47	11.09	11.28	578500	11.28	down	down	correct
CREX.US	Creative Realities Inc	20260824	2.88	2.929	2.78	2.85	15187	2.85	down	down	correct
CRIS.US	Curis Inc	20260824	1.6	1.65	1.51	1.58	82800	1.58	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260824	0.0179	0.0179	0.0179	0.0179	711	0.0179
CRMD.US	CorMedix Inc	20260824	8.28	8.495	8.18	8.28	1012332	8.28
CRMT.US	America's Car	20260824	2.38	2.4	2.16	2.22	259900	2.22	down	down	correct
CRNC.US	Cerence Inc	20260824	7.94	7.94	7.52	7.57	1073539	7.57	down	down	correct
CRNT.US	Ceragon Networks Ltd	20260824	2.08	2.1	2.03	2.06	347232	2.06	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260824	84.72	84.81	84.71	84.78	908510	84.78	up	up	correct
CRON.US	Cronos Group Inc	20260824	3.31	3.45	3.27	3.41	2208700	3.41	up	up	correct
CROX.US	Crocs Inc	20260824	123.39	125.92	122.8	125.84	1057980	125.84	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260824	58.75	58.963	56.62	57.075	1118600	57.075	down	down	correct
CRSR.US	Corsair Gaming Inc	20260824	10.75	10.99	10.7258	10.91	1815885	10.91	up	up	correct
CRTO.US	Criteo S.A	20260824	17.5	17.7	16.97	17.09	320240	17.09	down	down	correct
CRUS.US	Cirrus Logic Inc	20260824	114.51	114.71	111.46	111.64	719652	111.64	down	down	correct
CRVL.US	CorVel Corporation	20260824	70.44	71.68	70.39	71.23	152491	71.23	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260824	14.37	14.37	13.785	14.09	513500	14.09	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260824	189.52	195.4	188.43	190.68	7250971	190.68	up	up	correct
CRWS.US	Crown Crafts Inc	20260824	2.98	3.0101	2.965	2.98	178380	2.98
CSBR.US	Champions Oncology Inc	20260824	5.07	5.14	4.86	4.97	9300	4.97	down	up	incorrect
CSCO.US	Cisco Systems Inc	20260824	109.97	111.22	109.3	110.23	12632700	110.23	up	down	incorrect
CSGP.US	CoStar Group Inc	20260824	32.52	32.9	32.29	32.84	5035000	32.84	up	up	correct
CSIQ.US	Canadian Solar Inc	20260824	14.45	14.58	14.16	14.32	1183513	14.32	down	down	correct
CSPI.US	CSP Inc	20260824	7.75	7.75	7.46	7.53	16100	7.5013	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260824	20.64	20.71	20.48	20.63	242962	20.63	down	down	correct
CSTE.US	Caesarstone Ltd	20260824	3.51	3.84	3.41	3.42	123208	3.42	down	down	correct
CSTL.US	Castle Biosciences Inc	20260824	33.65	34.54	31.695	33.47	357666	33.47	down	down	correct
CSWC.US	Capital Southwest Corporation	20260824	24.96	25.29	24.91	25.28	609300	25.28	up	up	correct
CSX.US	CSX Corporation	20260824	52	52	51.23	51.44	10378200	51.3003	down	up	incorrect
CTAS.US	Cintas Corporation	20260824	205.37	207.51	204.53	207.4	1820541	207.4	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260824	76.74	77.64	76.51	76.65	89820	76.65	down	up	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20260824	4.8	4.84	4.29	4.44	943485	4.44	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20260824	3.3	3.38	3.175	3.29	3191674	3.29	down	down	correct
CTRE.US	CareTrust REIT Inc	20260824	39.61	40.13	39.43	39.65	1453716	39.65	up	up	correct
CTRM.US	Castor Maritime Inc	20260824	2.48	2.5	2.41	2.45	89700	2.45	down	up	incorrect
CTRN.US	Citi Trends Inc	20260824	73.37	75.07	73.2	74.35	156547	74.35	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20260824	61.8	62.415	61.435	62.2	4123048	62.2	up	up	correct
CTSO.US	Cytosorbents Corporation	20260824	0.35	0.3811	0.34	0.3702	158191	0.3702	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20260824	0.61	0.61	0.57	0.5754	392894	0.5754	down	down	correct
CUE.US	Cue Biopharma Inc	20260824	23.97	24.193	22.56	23.18	136572	23.18	down	down	correct
CUEN.US	Cuentas Inc	20260824	0.5101	0.5101	0.5101	0.5101	0	0.5101
CULL.US	Cullman Bancorp Inc. Common Stock	20260824	16.5	16.5	16.5	16.5	10172	16.5
CURI.US	CuriosityStream Inc	20260824	2.78	2.9	2.75	2.84	922100	2.84	up	up	correct
CVBF.US	CVB Financial Corp	20260824	22.56	22.71	22.38	22.44	684657	22.44	down	down	correct
CVCO.US	Cavco Industries Inc	20260824	584.87	590.28	580.54	582.54	64815	582.54	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260824	3.2	3.2	3.06	3.06	434002	3.06	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260824	35.61	35.61	34.52	34.62	231425	34.62	down	down	correct
CVLT.US	Commvault Systems Inc	20260824	132.63	132.77	129.9	131.13	427093	131.13	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260824	2.99	3.29	2.86	3.15	1620454	3.15	up	down	incorrect
CVV.US	CVD Equipment Corporation	20260824	7.55	7.58	7.22	7.25	87451	7.25	down	down	correct
CWBC.US	Community West Bancshares	20260824	26.01	26.34	25.92	26.01	156100	26.01
CWCO.US	Consolidated Water Co. Ltd	20260824	29.46	30.17	29.46	29.93	88622	29.93	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20260824	92.91	95.15	92.454	94.78	745783	94.78	up	up	correct
CXDO.US	Crexendo Inc	20260824	6.35	6.43	6.24	6.27	205489	6.27	down	down	correct
CYAN.US	Cyanotech Corporation	20260824	0.45	0.45	0.45	0.45	0	0.45
CYCN.US	Cyclerion Therapeutics Inc	20260824	4.03	4.4	3.9	3.93	90700	3.93	down	down	correct
CYPS.US	Cyclo3pss Corporation	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260824	17	17.01	16.1	16.34	493300	16.34	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260824	77.2	77.99	75.65	77.09	1212285	77.09	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260824	25.75	26.25	25.75	26.01	94563	26.01	up	up	correct
CZR.US	Caesars Entertainment Inc	20260824	29.72	29.78	29.655	29.66	3178100	29.66	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260824	21.01	21.19	20.85	20.88	28094	20.88	down	down	correct
DAKT.US	Daktronics Inc	20260824	19.2	19.33	18.9	19	880038	19	down	down	correct
DARE.US	Daré Bioscience Inc	20260824	0.82	0.8448	0.8	0.8015	434896	0.8015	down	down	correct
DBGI.US	Digital Brands Group Inc	20260824	8.51	8.9852	8.07	8.34	134206	8.34	down	up	incorrect
DBVT.US	DBV Technologies S.A	20260824	14.28	14.36	13.98	14.14	122736	14.14	down	down	correct
DBX.US	Dropbox Inc	20260824	34.56	34.98	34.4495	34.88	2415595	34.88	up	up	correct
DCBO.US	Docebo Inc	20260824	24.51	24.81	24.35	24.51	38319	24.51
DCGO.US	DocGo Inc	20260824	0.42	0.428	0.3815	0.3816	2518211	0.3816	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260824	40.54	40.85	40.4	40.41	140679	40.41	down	down	correct
DCTH.US	Delcath Systems Inc	20260824	17.11	17.14	16.68	16.75	417000	16.75	down	down	correct
DDOG.US	Datadog Inc	20260824	234.41	234.53	225.67	225.77	2776805	225.77	down	down	correct
DFH.US	Dream Finders Homes Inc	20260824	14.96	15.325	14.68	14.76	382778	14.76	down	down	correct
DGICA.US	Donegal Group Inc	20260824	18.69	19.21	18.6101	18.98	142228	18.98	up	up	correct
DGICB.US	Donegal Group Inc	20260824	23.71	23.71	23.71	23.71	947	23.71
DGII.US	Digi International Inc	20260824	74.47	75.3	72.6501	73.92	596521	73.92	down	up	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260824	0.699	0.75	0.699	0.721	155100	0.721	up	up	correct
DHC.US	Diversified Healthcare Trust	20260824	8.03	8.15	7.93	8	1029630	8	down	down	correct
DHCNI.US	DHCNI	20260824	18.42	18.7	18.33	18.69	17300	18.69	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260824	18.72	18.94	18.72	18.94	10853	18.94	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260824	4.76	4.9634	4.655	4.68	108787	4.68	down	down	correct
DIOD.US	Diodes Incorporated	20260824	92.22	92.22	88.56	89.75	502300	89.75	down	down	correct
DJCO.US	Daily Journal Corporation	20260824	600.41	612.04	595.72	607.26	39700	607.26	up	up	correct
DKNG.US	DraftKings Inc	20260824	26	26.3	25.58	25.97	6556600	25.97	down	down	correct
DLHC.US	DLH Holdings Corp	20260824	4.62	4.62	4.47	4.47	2618	4.47	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260824	15.09	15.39	14.9	15.12	2013119	15.12	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260824	1.1	1.17	1.1	1.12	8156	1.12	up	up	correct
DLTH.US	Duluth Holdings Inc	20260824	3.81	3.905	3.7	3.75	24887	3.75	down	down	correct
DLTR.US	Dollar Tree Inc	20260824	131.57	137.07	131.57	136.75	2429425	136.75	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260824	6.53	6.57	6.32	6.52	84700	6.52	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20260824	29.04	29.26	28.8311	29.2	144943	29.2	up	down	incorrect
DMRC.US	Digimarc Corporation	20260824	6.12	6.5363	5.8878	6.01	91833	6.01	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20260824	24.88	25.268	23.41	24.2	1321100	24.2	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260824	3.61	3.7	3.58	3.61	2401600	3.61
DOCU.US	DocuSign Inc	20260824	61.64	62.99	61.31	62.56	1907442	62.56	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260824	1.04	1.055	1.02	1.03	36425	1.03	down	down	correct
DOMO.US	Domo Inc	20260824	3.79	3.816	3.735	3.76	506000	3.76	down	down	correct
DORM.US	Dorman Products Inc	20260824	133.04	133.185	129.78	131.09	134944	131.09	down	down	correct
DOX.US	Amdocs Limited	20260824	61.32	62.4	61.32	62.1	839858	62.1	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260824	4.25	4.3	4.22	4.25	91577	4.25
DPRO.US	Draganfly Inc. Common Shares	20260824	4.475	4.55	4.2653	4.32	425431	4.32	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260824	15.15	15.15	15.056	15.0628	1869	14.8826	down	down	correct
DRIO.US	DarioHealth Corp	20260824	7.13	7.54	7.13	7.21	10313	7.21	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260824	1.43	1.63	1.41	1.63	214000	1.63	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20260824	13.16	13.315	12.91	13.03	568821	13.03	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20260824	10.16	10.16	10.16	10.16	573124	10.16
DSGN.US	Design Therapeutics Inc	20260824	14.91	15.47	14.64	15.23	408654	15.23	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20260824	78.89	79.73	78.11	78.47	638365	78.47	down	up	incorrect
DSP.US	Viant Technology Inc	20260824	12.42	12.6	12.14	12.24	190194	12.24	down	down	correct
DSWL.US	Deswell Industries Inc	20260824	3.2	3.25	3.1585	3.195	7783	3.195	down	down	correct
DTIL.US	Precision BioSciences Inc	20260824	8.82	8.82	8.36	8.45	232700	8.45	down	down	correct
DTSS.US	Datasea Inc	20260824	0.7102	0.7195	0.7102	0.7195	3105	0.7195	up	up	correct
DTST.US	Data Storage Corporation	20260824	3.04	3.07	2.92	2.94	15900	2.94	down	down	correct
DUO.US	Fangdd Network Group Ltd	20260824	0.698	0.71	0.61	0.6701	29571	0.6701	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260824	145.4	149.45	143.45	146.84	1021100	146.84	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260824	10.17	10.46	9.852	10.27	795630	10.27	up	up	correct
DWSN.US	Dawson Geophysical Company	20260824	3.33	3.5	3.14	3.42	227213	3.42	up	up	correct
DXCM.US	DexCom Inc	20260824	92.3	92.59	91.03	91.06	4451300	91.06	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260824	0.6	0.65	0.58	0.64	58900	0.64	up	up	correct
DXPE.US	DXP Enterprises Inc	20260824	190.21	190.8702	186.1001	186.8	54012	186.8	down	down	correct
DXYN.US	The Dixie Group Inc	20260824	0.49	0.49	0.49	0.49	102	0.49
DYAI.US	Dyadic International Inc	20260824	0.71	0.73	0.67	0.68	67500	0.68	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260824	26.13	26.135	25.14	25.99	1370092	25.99	down	down	correct
EBAY.US	eBay Inc	20260824	104.55	107.37	103.75	107.08	3866500	106.7554	up	up	correct
EBC.US	Eastern Bankshares Inc	20260824	22.72	22.89	22.595	22.64	1647600	22.64	down	down	correct
EBET.US	Esports Technologies Inc	20260824	0.0002	0.0002	0.0002	0.0002	246	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260824	22.95	23.28	22.73	22.87	26245	22.87	down	down	correct
EBON.US	Ebang International Holdings Inc	20260824	2.3	2.342	2.18	2.295	16000	2.295	down	down	correct
ECHO.US	Echo Global Logistics Inc	20260824	86	87.19	84.71	85.32	2335379	85.32	down	down	correct
ECOR.US	electroCore Inc	20260824	10.52	10.52	9.48	9.65	45545	9.65	down	down	correct
ECPG.US	Encore Capital Group Inc	20260824	101.21	103.4599	101.205	103.16	249981	103.16	up	up	correct
EDIT.US	Editas Medicine Inc	20260824	3.14	3.18	2.97	3	2062340	3	down	up	incorrect
EDRY.US	EuroDry Ltd	20260824	45.35	52.63	42.6403	51.73	346312	51.73	up	up	correct
EDSA.US	Edesa Biotech Inc	20260824	4.45	4.6	4.12	4.4	101500	4.4	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260824	0.95	0.95	0.903	0.903	1500	0.903	down	down	correct
EDUC.US	Educational Development Corporation	20260824	1.34	1.38	1.33	1.365	66571	1.365	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260824	70.04	70.75	69.8	70.2	605200	70.2	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260824	2.83	2.92	2.5606	2.6	12439	2.6	down	up	incorrect
EFOI.US	Energy Focus Inc	20260824	2.82	2.98	2.71	2.98	6821	2.98	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20260824	63.82	64.44	63.34	63.52	130000	63.52	down	up	incorrect
EFTR.US	Effector Therapeutics Inc	20260824	0.0003	0.0003	0.0003	0.0003	0	0.0003
EGAN.US	eGain Corporation	20260824	7.25	7.36	7.12	7.14	50107	7.14	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20260824	28.34	28.51	28.06	28.11	247100	28.11	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20260824	32.4164	32.4164	32.4164	32.4164	29	32.4164
EGRX.US	Eagle Pharmaceuticals Inc	20260824	0.53	0.53	0.53	0.53	0	0.53
EH.US	EHang Holdings Limited	20260824	5.52	5.52	5.175	5.2	686900	5.2	down	down	correct
EHTH.US	eHealth Inc	20260824	1.24	1.265	1.23	1.23	174751	1.23	down	down	correct
EIOAX.US	EIOAX	20260824	8.07	8.07	8.07	8.07	0	8.07
EIOMX.US	EIOMX	20260824	7.95	7.95	7.95	7.95	0	7.95
EJH.US	E	20260824	1.16	1.592	1.08	1.28	627201	1.28	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260824	3.43	3.43	3.265	3.41	1142400	3.41	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260824	21.6	23	18.58	19.99	151600	19.99	down	down	correct
ELTK.US	Eltek Ltd	20260824	8.43	8.43	8.05	8.05	600	8.05	down	down	correct
ELYS.US	Elys Game Technology Corp	20260824	0.0001	0.0001	0.0001	0.0001	650	0.0001
EML.US	The Eastern Company	20260824	25.25	26.03	25.25	25.62	9700	25.62	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260824	1.48	1.56	1.44	1.51	143800	1.51	up	up	correct
ENPH.US	Enphase Energy Inc	20260824	38.03	38.44	37.03	37.18	4171166	37.18	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260824	0.373	0.373	0.354	0.361	966700	0.361	down	down	correct
ENSG.US	The Ensign Group Inc	20260824	180	181.7	177.21	179.37	260200	179.37	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260824	13.44	14.27	12.83	14.1	357439	14.1	up	up	correct
ENTG.US	Entegris Inc	20260824	139.75	139.75	134.49	138.25	2454946	138.25	down	down	correct
ENTX.US	Entera Bio Ltd	20260824	3.28	3.47	3.2	3.42	258132	3.42	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260824	1.44	1.4709	1.37	1.41	58200	1.41	down	down	correct
ENVX.US	Enovix Corporation	20260824	3.34	3.38	3.235	3.27	6796417	3.27	down	down	correct
EOLS.US	Evolus Inc	20260824	8.39	8.82	8.26	8.78	1320200	8.78	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260824	3.69	3.695	3.38	3.46	27579000	3.46	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260824	5.58	5.67	5.57	5.61	90450	5.61	up	up	correct
EQ.US	Equillium Inc	20260824	2.31	2.31	2.18	2.2	326600	2.2	down	down	correct
EQBK.US	Equity Bancshares Inc	20260824	49.85	50.66	49.84	50	102115	50	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260824	1066.71	1072.5	1033.83	1055.2	680997	1055.2	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260824	18.41	18.66	16.88	17.6	2244400	17.6	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260824	10.18	10.225	10.125	10.16	4933705	10.16	down	down	correct
ERIE.US	Erie Indemnity Company	20260824	265.36	271.47	265.35	268.64	242900	268.64	up	up	correct
ERII.US	Energy Recovery Inc	20260824	7.9	7.9	7.63	7.8	811200	7.8	down	down	correct
ESCA.US	Escalade Incorporated	20260824	21.36	21.36	20.75	21	45983	21	down	down	correct
ESEA.US	Euroseas Ltd	20260824	75.03	77.255	74.291	76.79	38824	76.79	up	up	correct
ESLT.US	Elbit Systems Ltd	20260824	742.39	743.2	726.128	730.4	90249	730.4	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20260824	115.45	117.425	114.6	114.81	103300	114.81	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260824	30.67	30.7	30.6131	30.6131	1481	30.6131	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260824	72.81	73.56	71.86	72.06	258900	72.06	down	up	incorrect
ETON.US	Eton Pharmaceuticals Inc	20260824	63.9	66.37	62.9	64.43	801541	64.43	up	down	incorrect
ETSY.US	Etsy Inc	20260824	80.81	87.06	80.31	87.03	4502387	87.03	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260824	9.6	9.71	9.44	9.55	82110	9.55	down	down	correct
EVER.US	EverQuote Inc	20260824	25.45	27.25	25.44	26.62	861900	26.62	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260824	0.007	0.008	0.007	0.007	129400	0.007
EVGN.US	Evogene Ltd	20260824	0.57	0.58	0.55	0.56	191000	0.56	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260824	1.49	1.51	1.47	1.48	1578600	1.48	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260824	5.36	5.36	5.24	5.25	1976595	5.25	down	down	correct
EVOL.US	Evolving Systems Inc	20260824	0.6	0.6	0.6	0.6	0	0.6
EWBC.US	East West Bancorp Inc	20260824	130.15	131.455	128.488	128.91	662146	128.91	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20260824	43.67	45.44	42.59	44.72	1042000	44.72	up	up	correct
EXC.US	Exelon Corporation	20260824	43.98	44.415	43.795	44.34	4871836	44.34	up	up	correct
EXEL.US	Exelixis Inc	20260824	53.89	54.79	53.39	54.55	2423091	54.55	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260824	2.61	2.78	2.55	2.72	923900	2.72	up	up	correct
EXLS.US	ExlService Holdings Inc	20260824	37.62	38.33	37.5	37.66	1901335	37.66	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260824	188.34	189.305	185.5575	187.83	692438	187.83	down	down	correct
EXPE.US	Expedia Group Inc	20260824	323.55	341.09	323.55	339.125	1564122	338.6368	up	up	correct
EXPO.US	Exponent Inc	20260824	70.4	71.45	70.4	70.78	415484	70.78	up	down	incorrect
EXTR.US	Extreme Networks Inc	20260824	22.72	22.72	22.23	22.38	1065595	22.38	down	up	incorrect
EYE.US	National Vision Holdings Inc	20260824	18.06	18.69	17.92	18.23	2431500	18.23	up	down	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20260824	34.56	34.58	34.5575	34.5575	418	34.4282	down	up	incorrect
EYES.US	Second Sight Medical Products Inc	20260824	29.75	29.75	29.2642	29.2642	907	29.2642	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20260824	5.17	5.35	4.87	4.87	4155600	4.87	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260824	1.04	1.06	1	1.01	22700	1.01	down	down	correct
EZPW.US	EZCORP Inc	20260824	32.44	35.245	32.13	35.05	2694383	35.05	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260824	20.92	21.33	20.555	20.69	1186020	20.69	down	down	correct
FAMI.US	Farmmi Inc	20260824	0.1	0.11	0.09	0.1	3354500	0.1
FANG.US	Diamondback Energy Inc	20260824	210	211.355	203.31	205.6	2263951	205.6	down	down	correct
FAST.US	Fastenal Company	20260824	51.46	52.15	51.24	51.28	5553052	51.28	down	down	correct
FATE.US	Fate Therapeutics Inc	20260824	2.34	2.45	2.23	2.44	1310854	2.44	up	up	correct
FB.US	Meta Platforms Inc.	20260824	45.021	45.021	45.021	45.021	61	45.021
FBIO.US	Fortress Biotech Inc	20260824	2.83	2.99	2.83	2.93	603900	2.93	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260824	18.498	18.498	18.1501	18.39	13350	18.39	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260824	68.69	70.23	68.56	70	70300	70	up	down	incorrect
FBNC.US	First Bancorp	20260824	64.75	65.335	64.685	65.29	125705	65.29	up	down	incorrect
FBRT.US	PE	20260824	19.3	19.4	19.2664	19.31	57914	19.31	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20260824	76.94	76.95	76.92	76.95	1255400	76.95	up	down	incorrect
FCAP.US	First Capital Inc	20260824	61.82	63.09	61.62	61.62	16600	61.62	down	down	correct
FCBC.US	First Community Bankshares Inc	20260824	49.28	50.17	49.205	49.55	82231	49.55	up	up	correct
FCCO.US	First Community Corporation	20260824	33.62	34.315	33.525	33.66	62046	33.66	up	up	correct
FCEL.US	FuelCell Energy Inc	20260824	18.69	18.88	17.44	18.75	7421200	18.75	up	up	correct
FCFS.US	FirstCash Inc	20260824	225.28	238.38	223.3	236.43	1047422	236.43	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20260824	2178.6201	2227.3201	2178.6201	2183.05	57800	2180.9277	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20260824	19.805	20	19.788	20	16000	19.6619	up	down	incorrect
FCREX.US	FCREX	20260824	11.83	11.83	11.83	11.83	0	11.83
FCRIX.US	FCRIX	20260824	11.87	11.87	11.87	11.87	0	11.87
FCRUX.US	FCRUX	20260824	11.8	11.8	11.8	11.8	0	11.8
FCUV.US	Focus Universal Inc. Common Stock	20260824	8.33	8.95	7.8	8.94	89957	8.94	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260824	53.63	54.63	53.53	53.98	4300	53.98	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260824	15.68	15.83	14.35	15.39	1474743	15.39	down	down	correct
FDUS.US	Fidus Investment Corporation	20260824	19.74	19.84	19.68	19.82	398900	19.82	up	up	correct
FECAX.US	FECAX	20260824	22.02	22.02	22.02	22.02	0	21.8639
FEIM.US	Frequency Electronics Inc	20260824	60.83	61.4	57.87	58.38	242334	58.38	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260824	104.23	105.1	102.605	103.15	102484	103.15	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260824	2.94	3.08	2.86	2.98	294400	2.98	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260824	11.29	11.47	10.88	11.4	218904	11.4	up	up	correct
FFBC.US	First Financial Bancorp	20260824	33.1	33.33	32.58	32.94	443800	32.6775	down	down	correct
FFBW.US	FFBW Inc	20260824	16.688	16.688	16.238	16.238	1900	16.238	down	down	correct
FFIN.US	First Financial Bankshares Inc	20260824	34.21	34.51	33.91	33.96	521785	33.96	down	down	correct
FFIV.US	F5 Networks Inc	20260824	381.34	384.39	378.285	379.04	296967	379.04	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260824	8.77	9.01	8.68	8.74	17300	8.74	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260824	19.147	19.16	18.81	18.81	9552	18.81	down	down	correct
FHB.US	First Hawaiian Inc	20260824	26.37	26.52	26	26.04	2206100	26.04	down	down	correct
FHN.US	PF	20260824	17.01	17.28	17.01	17.25	3276	17.25	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260824	7.35	7.35	6.57	6.87	402922	6.87	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260824	37.46	37.89	37.19	37.24	1007400	37.24	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260824	14.08	14.22	13.82	13.84	14842	13.84	down	down	correct
FISI.US	Financial Institutions Inc	20260824	41.19	41.39	40.75	40.82	93300	40.82	down	down	correct
FISV.US	Fiserv Inc	20260824	52.65	53.43	52.45	52.96	4642508	52.96	up	up	correct
FITB.US	Fifth Third Bancorp	20260824	55.02	55.74	54.7	54.9	4613300	54.9	down	down	correct
FIVE.US	Five Below Inc	20260824	250.24	263.875	246.25	262.72	2040974	262.72	up	up	correct
FIVN.US	Five9 Inc	20260824	32.81	33.62	32.523	32.77	1418600	32.77	down	down	correct
FIZZ.US	National Beverage Corp	20260824	32.7	33.46	32.535	33.07	384339	33.07	up	up	correct
FKWL.US	Franklin Wireless Corp	20260824	2.5	2.5	2.425	2.43	20565	2.43	down	up	incorrect
FLEX.US	Flex Ltd	20260824	108.35	108.35	104.9	106.65	2740500	106.65	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20260824	19.89	19.91	19.19	19.45	259900	19.45	down	up	incorrect
FLL.US	Full House Resorts Inc	20260824	2.1	2.15	2.0789	2.14	134163	2.14	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260824	11.13	11.205	10.805	10.86	6914400	10.86	down	up	incorrect
FLNT.US	Fluent Inc	20260824	4.18	4.19	4.11	4.17	47300	4.17	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20260824	0.601	0.755	0.58	0.7	1821500	0.7	up	down	incorrect
FLWS.US	1	20260824	3.96	4.02	3.86	3.88	189158	3.88	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20260824	24.9069	24.9799	24.9	24.95	4347	24.7754	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20260824	81.39	84.0254	80	80.6	70725	80.6	down	up	incorrect
FLYW.US	Flywire Corporation	20260824	19.54	19.73	19.33	19.42	1276143	19.42	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20260824	34.08	34.5	32.66	33.99	37338	33.99	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20260824	50.47	51.07	50.06	50.45	144854	50.45	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20260824	15.72	15.89	15.7	15.7	220300	15.7	down	up	incorrect
FNKO.US	Funko Inc	20260824	6.66	6.945	6.6	6.87	1112100	6.87	up	up	correct
FNLC.US	The First Bancorp Inc	20260824	34.8	35.01	34.07	34.56	14300	34.56	down	down	correct
FNWB.US	First Northwest Bancorp	20260824	11.14	11.3	11.005	11.04	8954	11.04	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260824	43.74	43.83	43.45	43.45	5838	43.45	down	down	correct
FORM.US	FormFactor Inc	20260824	110.63	112.16	104.77	107.9	1256777	107.9	down	up	incorrect
FORR.US	Forrester Research Inc	20260824	11.72	12.03	11.695	11.98	68262	11.98	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260824	115.25	115.25	115.25	115.25	571	115.25
FOSL.US	Fossil Group Inc	20260824	5.81	6.05	5.52	5.57	823301	5.57	down	down	correct
FOX.US	Fox Corporation	20260824	60.99	61.83	60.45	61.59	805490	61.2859	up	up	correct
FOXA.US	Fox Corporation	20260824	69.14	69.45	68.45	69.21	4643400	68.9056	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260824	21.98	22.04	21.45	21.65	272755	21.65	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260824	62.2	63	61.85	61.85	26000	61.85	down	up	incorrect
FRBA.US	First Bank	20260824	18.24	18.578	17.9	18.14	109627	18.14	down	down	correct
FRHC.US	Freedom Holding Corp	20260824	169.69	169.99	156.055	157.41	165100	157.41	down	up	incorrect
FRME.US	First Merchants Corporation	20260824	42.03	42.52	41.84	41.92	238179	41.92	down	down	correct
FROG.US	JFrog Ltd	20260824	90.8	91.36	88.43	90.14	1121541	90.14	down	down	correct
FROPX.US	FROPX	20260824	14.27	14.27	14.27	14.27	0	14.27
FRPH.US	FRP Holdings Inc	20260824	22.83	23.09	22.58	22.78	103394	22.78	down	down	correct
FRPT.US	Freshpet Inc	20260824	74.03	77.13	73.67	76.55	1428000	76.55	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260824	12.95	13.275	12.86	13.19	4275838	13.19	up	up	correct
FRST.US	Primis Financial Corp	20260824	16.15	16.32	15.97	16.3	163262	16.3	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260824	1.23	1.23	1.12	1.17	23297	1.17	down	down	correct
FSBC.US	Five Star Bancorp	20260824	45.11	45.8	45.035	45.13	88879	45.13	up	up	correct
FSBW.US	FS Bancorp Inc	20260824	42.46	43.36	42.11	42.94	24856	42.94	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20260824	17.07	17.07	17.07	17.07	933	17.07
FSLR.US	First Solar Inc	20260824	212.82	212.88	208.12	208.31	1612279	208.31	down	up	incorrect
FSTR.US	L.B. Foster Company	20260824	37.99	38.3	37.11	37.5	28938	37.5	down	down	correct
FSV.US	FirstService Corporation	20260824	144.72	146.52	143.91	143.91	287234	143.91	down	down	correct
FTCI.US	FTC Solar Inc	20260824	2.13	2.1676	2.02	2.13	85455	2.13
FTDR.US	Frontdoor Inc	20260824	82.6	84.24	82.35	82.75	441473	82.75	up	up	correct
FTEK.US	Fuel Tech Inc	20260824	1.38	1.4	1.365	1.38	78871	1.38
FTFT.US	Future FinTech Group Inc	20260824	0.1675	0.17	0.1475	0.1575	141700	0.63	down	down	correct
FTHM.US	Fathom Holdings Inc	20260824	0.7037	0.7037	0.66	0.666	112879	0.666	down	down	correct
FTNT.US	Fortinet Inc	20260824	152.425	153.8525	150.4	151.99	3422743	151.99	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260824	8.53	8.55	8.53	8.545	47513	8.5209	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260824	3.835	3.86	3.78	3.84	856200	3.84	up	up	correct
FULT.US	Fulton Financial Corporation	20260824	23.64	23.9	23.55	23.59	1589100	23.59	down	down	correct
FULTP.US	Fulton Financial Corporation	20260824	17.605	17.87	17.2501	17.81	3967	17.81	up	down	incorrect
FUNC.US	First United Corporation	20260824	42.83	43.635	42.195	43.4	10068	43.4	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20260824	10.88	10.91	10.77	10.81	8900	10.81	down	up	incorrect
FUSB.US	First US Bancshares Inc	20260824	16.44	16.6	16.08	16.6	342500	16.6	up	up	correct
FUTU.US	Futu Holdings Limited	20260824	121	121.075	115.1	115.81	1961582	115.81	down	down	correct
FVCB.US	FVCBankcorp Inc	20260824	18.57	18.82	18.335	18.54	69500	18.54	down	down	correct
FWONA.US	Formula One Group	20260824	96.6	98.79	96.59	98.18	144800	98.18	up	down	incorrect
FWONK.US	Formula One Group	20260824	105.64	107.31	105.139	106.66	2034000	106.66	up	up	correct
FWRD.US	Forward Air Corporation	20260824	18.17	18.21	17.46	17.57	229764	17.57	down	up	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260824	13.03	13.4	13.01	13.17	868295	13.17	up	down	incorrect
FXNC.US	First National Corporation	20260824	32.11	32.6	30.74	31.08	26900	30.9099	down	down	correct
GABC.US	German American Bancorp Inc	20260824	50.08	50.525	49.72	50.07	88009	50.07	down	down	correct
GAIA.US	Gaia Inc	20260824	1.44	1.54	1.435	1.47	70418	1.47	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260824	16.33	16.52	16.33	16.51	144337	16.51	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260824	24.21	24.21	24.21	24.21	0	24.21
GALT.US	Galectin Therapeutics Inc	20260824	3.68	3.97	3.58	3.88	227600	3.88	up	down	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20260824	3.1	3.335	2.98	3.165	554500	3.165	up	down	incorrect
GANX.US	Gain Therapeutics Inc	20260824	2.01	2.03	1.93	2	315900	2	down	down	correct
GASS.US	StealthGas Inc	20260824	9.63	9.8347	9.5145	9.63	153168	9.63
GBCI.US	Glacier Bancorp Inc	20260824	47.27	47.545	46.72	46.77	891206	46.77	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260824	13.2	13.31	13.14	13.24	1161600	13.24	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260824	27.72	27.75	26.75	27.26	5400	27.26	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20260824	15.33	15.33	15.33	15.33	3200	15.33
GCBC.US	Greene County Bancorp Inc	20260824	34.8	35.53	34.5	35.29	37900	35.29	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260824	13.7	13.89	13.58	13.65	266300	13.5312	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260824	21.79	21.79	21.79	21.79	0	21.79
GDEV.US	Nexters Inc. Ordinary Shares	20260824	10.625	10.9999	10.6131	10.8	1606	10.8	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20260824	0.002	0.0029	0.0018	0.0029	39560	0.0029	up	up	correct
GDRX.US	GoodRx Holdings Inc	20260824	3.44	3.5	3.42	3.44	1120420	3.44
GDS.US	GDS Holdings Limited	20260824	32.4	32.81	31.17	31.75	1733651	31.75	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260824	7.96	8	7.825	7.86	1038563	7.86	down	down	correct
GECC.US	Great Elm Capital Corporation	20260824	6.02	6.09	5.98	6.03	91042	6.03	up	up	correct
GEG.US	Great Elm Group Inc	20260824	2.16	2.16	2.15	2.15	1700	2.15	down	up	incorrect
GENC.US	Gencor Industries Inc	20260824	19.21	19.55	19.05	19.17	72837	19.17	down	up	incorrect
GENE.US	Genetic Technologies Limited	20260824	2017	2023.437	2016	2022	2079	2022	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260824	5.42	5.457	5.26	5.37	82774	5.37	down	down	correct
GERN.US	Geron Corporation	20260824	1.53	1.55	1.44	1.52	13109400	1.52	down	down	correct
GEVO.US	Gevo Inc	20260824	1.54	1.55	1.5	1.53	1747502	1.53	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260824	0.368	0.47	0.35	0.397	2052200	0.397	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260824	47.02	47.1727	45.45	45.95	3684500	45.95	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260824	41.12	44	41.12	43.45	1214700	43.45	up	down	incorrect
GH.US	Guardant Health Inc	20260824	164.62	167.48	162.002	163.18	2212301	163.18	down	up	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20260824	28.2	28.6	27.238	28.1	162800	28.1	down	down	correct
GIGM.US	GigaMedia Limited	20260824	1.43	1.44	1.43	1.44	600	1.44	up	up	correct
GIII.US	G	20260824	33.74	34.08	33.59	33.8	352400	33.8	up	up	correct
GILD.US	Gilead Sciences Inc	20260824	145.93	146.835	144.59	146.74	6183604	146.74	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260824	10.19	10.21	9.93	9.95	531100	9.95	down	up	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20260824	0.302	0.865	0.277	0.753	285771100	0.753	up	down	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20260824	0.0293	0.0549	0.0162	0.031	56901	0.031	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20260824	23.75	23.75	23.75	23.75	0	23.75
GLAD.US	Gladstone Capital Corporation	20260824	19.62	19.87	19.52	19.82	177331	19.82	up	up	correct
GLBE.US	Global	20260824	40.52	40.99	39.68	39.86	983100	39.86	down	down	correct
GLBS.US	Globus Maritime Limited	20260824	3.8	3.89	3.72	3.85	155800	3.85	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260824	4.4675	4.4675	4.45	4.45	1101	4.45	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260824	7.18	7.34	7.15	7.31	108943	7.31	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260824	4.11	4.13	3.679	4.05	48300	4.05	down	down	correct
GLNG.US	Golar LNG Limited	20260824	52.43	52.5	51.14	51.41	1274143	51.41	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260824	43.78	44.56	43.69	43.93	3347700	43.93	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260824	15.42	15.71	15.31	15.52	92900	15.52	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260824	23.23	23.23	23.23	23.23	0	23.23
GLSI.US	Greenwich LifeSciences Inc	20260824	16.64	17.68	15.78	17.58	93545	17.58	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260824	14.03	14.29	13.29	13.775	1999000	13.775	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260824	0.09	0.09	0.089	0.089	400	0.089	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260824	0.02	0.02	0.02	0.02	0	0.02
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260824	22.57	22.57	22.57	22.57	0	22.57
GNLN.US	Greenlane Holdings Inc	20260824	2.879	2.879	2.676	2.82	12800	2.82	down	down	correct
GNPX.US	Genprex Inc	20260824	4.02	4.12	3.936	4.02	53200	4.02
GNSS.US	Genasys Inc	20260824	1.67	1.7	1.65	1.68	64996	1.68	up	up	correct
GNTX.US	Gentex Corporation	20260824	23.61	23.82	23.405	23.59	2779737	23.59	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260824	11.75	12.06	11.6201	12.04	2207210	12.04	up	up	correct
GOGL.US	Golden Ocean Group Limited	20260824	24.61	25.04	24.6	24.62	11800	24.62	up	down	incorrect
GOGO.US	Gogo Inc	20260824	2.7	2.7	2.53	2.56	1641543	2.56	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20260824	12.98	13.21	12.98	13.18	369000	13.18	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260824	23.43	23.43	23.2627	23.2627	577	23.2627	down	down	correct
GOOG.US	Alphabet Inc	20260824	340.74	348.08	339.62	344.59	16450580	344.59	up	up	correct
GOOGL.US	Alphabet Inc	20260824	343.615	351.6	342.49	348.06	26338230	348.06	up	up	correct
GOSS.US	Gossamer Bio Inc	20260824	0.15	0.187	0.146	0.175	47109800	0.175	up	up	correct
GOVX.US	GeoVax Labs Inc	20260824	0.7152	0.74	0.6692	0.6863	2220896	0.6863	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20260824	1.64	1.64	1.587	1.63	128300	1.63	down	up	incorrect
GPRE.US	Green Plains Inc	20260824	16.17	16.28	14.79	14.97	995309	14.97	down	up	incorrect
GPRO.US	GoPro Inc	20260824	0.632	0.635	0.6	0.6	4899486	0.6	down	down	correct
GRBK.US	Green Brick Partners Inc	20260824	72.28	73.82	72.12	72.77	222100	72.77	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20260824	557.75	557.75	557.75	557.75	2500	557.75
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260824	24.5701	24.69	24.5701	24.69	1287	24.69	up	up	correct
GRFS.US	Grifols S.A	20260824	8	8.03	7.94	7.99	227300	7.99	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260824	24.45	24.45	24.45	24.45	0	24.45
GRIN.US	Grindrod Shipping Holdings Ltd	20260824	34.29	34.29	34.04	34.14	120200	34.14	down	down	correct
GRMN.US	Garmin Ltd	20260824	295.32	298.415	290.55	291.25	1883091	291.25	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260824	12.07	12.07	12.07	12.07	481	12.07
GROM.US	Grom Social Enterprises Inc. Common Stock	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260824	3.29	3.34	3.25	3.325	5488	3.325	up	up	correct
GRPN.US	Groupon Inc	20260824	19.6	19.8	19.12	19.63	783000	19.63	up	up	correct
GRVY.US	Gravity Co. Ltd	20260824	71.34	72.46	71.005	72.29	24377	72.29	up	up	correct
GRWG.US	GrowGeneration Corp	20260824	1.73	1.75	1.69	1.73	192366	1.73
GSBC.US	Great Southern Bancorp Inc	20260824	79.15	79.915	78.46	78.65	63828	78.65	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260824	72.43	74.42	72.43	73	334121	73	up	up	correct
GSIT.US	GSI Technology Inc	20260824	5.84	5.89	5.63	5.72	369276	5.72	down	down	correct
GSM.US	Ferroglobe PLC	20260824	4.12	4.17	3.935	4.05	939747	4.05	down	down	correct
GSRDX.US	GSRDX	20260824	7.63	7.63	7.63	7.63	0	7.63
GSREX.US	GSREX	20260824	7.62	7.62	7.62	7.62	0	7.62
GSRHX.US	GSRHX	20260824	8.12	8.12	8.12	8.12	0	8.12
GSRJX.US	GSRJX	20260824	7.63	7.63	7.63	7.63	0	7.63
GSRQX.US	GSRQX	20260824	7.8	7.8	7.8	7.8	0	7.8
GT.US	The Goodyear Tire & Rubber Company	20260824	5.97	6.05	5.9	6	5859000	6	up	up	correct
GTBP.US	GT Biopharma Inc	20260824	0.29	0.318	0.285	0.306	644300	0.306	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260824	0.92	1.01	0.909	0.95	418400	0.95	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260824	1.54	1.55	1.48	1.51	26000	1.51	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260824	41.5	42.64	41.06	42.03	3530000	42.03	up	up	correct
GTX.US	Garrett Motion Inc	20260824	26.45	26.77	25.67	25.84	2468500	25.7633	down	down	correct
GURE.US	Gulf Resources Inc	20260824	3.3	3.33	3.205	3.205	940	3.205	down	down	correct
GWRS.US	Global Water Resources Inc	20260824	9.28	9.575	9.26	9.36	286327	9.36	up	up	correct
GYRO.US	Gyrodyne LLC	20260824	5.5	5.5	5.4	5.4	6552	5.4	down	down	correct
HAFC.US	Hanmi Financial Corporation	20260824	31.25	31.54	31.14	31.22	173696	31.22	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20260824	0.79	0.9	0.78	0.84	1083700	0.84	up	down	incorrect
HALO.US	Halozyme Therapeutics Inc	20260824	108	109.1	106.87	108.64	2091282	108.64	up	up	correct
HAS.US	Hasbro Inc	20260824	93.54	95.78	93.505	95.41	1738914	95.41	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260824	17.03	17.36	16.98	17.04	20432600	17.04	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260824	20.4	20.5	20.4	20.49	12166	20.49	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260824	16.515	16.63	16.4	16.54	29367	16.54	up	up	correct
HBCP.US	Home Bancorp Inc	20260824	69.71	70.34	68.88	69.89	67517	69.89	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260824	7.45	7.5787	7.365	7.55	11289	7.55	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260824	19.58	19.82	19.515	19.71	459713	19.71	up	up	correct
HBT.US	HBT Financial Inc	20260824	35.83	36.25	35.77	35.93	91924	35.93	up	up	correct
HCAT.US	Health Catalyst Inc	20260824	1.56	1.605	1.53	1.59	822305	1.59	up	up	correct
HCKT.US	The Hackett Group Inc	20260824	11.06	11.37	10.98	11.09	332100	11.09	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260824	12.58	12.58	12.09	12.18	56400	12.18	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260824	22.72	23.17	22.46	22.8	559094	22.8	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20260824	0.889	0.89	0.825	0.845	233500	0.845	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260824	2.32	2.323	2.15	2.31	307700	2.31	down	down	correct
HDSN.US	Hudson Technologies Inc	20260824	5.69	5.71	5.5	5.52	530824	5.52	down	down	correct
HELE.US	Helen of Troy Limited	20260824	29.16	29.48	28.42	28.58	253700	28.58	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20260824	0.065	0.065	0.061	0.061	71300	0.061	down	up	incorrect
HEPS.US	D	20260824	2.73	2.77	2.69	2.77	106300	2.77	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260824	26.83	26.83	26.83	26.83	596	26.83
HFFG.US	HF Foods Group Inc	20260824	1.84	1.94	1.8	1.81	180000	1.81	down	down	correct
HFWA.US	Heritage Financial Corporation	20260824	29.16	29.32	29.02	29.04	340512	29.04	down	down	correct
HGBL.US	Heritage Global Inc	20260824	1.15	1.17	1.12	1.14	793300	1.14	down	down	correct
HIFS.US	Hingham Institution for Savings	20260824	298.19	306.51	298.19	303.96	57200	303.96	up	up	correct
HIHO.US	Highway Holdings Limited	20260824	0.94	0.94	0.9	0.9067	11346	0.9067	down	down	correct
HIMX.US	Himax Technologies Inc	20260824	13.4	13.61	13.14	13.44	973944	13.44	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260824	2.45	2.505	2.415	2.46	432983	2.46	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260824	2.99	3.05	2.85	2.86	25499480	2.86	down	down	correct
HLIT.US	Harmonic Inc	20260824	12.26	12.31	11.89	12.01	1480417	12.01	down	down	correct
HLMN.US	Hillman Solutions Corp	20260824	8.4	8.476	8.265	8.3	1089300	8.3	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260824	105.21	106.9	103.93	105.2	513391	105.2	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260824	9.84	9.93	9.84	9.9	2200	9.9	up	up	correct
HNRG.US	Hallador Energy Company	20260824	15.23	16.175	14.8301	15.96	956086	15.96	up	up	correct
HNST.US	The Honest Company Inc	20260824	5.05	5.32	5.05	5.195	2785096	5.195	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260824	14.53	14.53	14.03	14.19	30100	14.19	down	down	correct
HON.US	Honeywell International Inc	20260824	216.005	216.99	213.1	214.77	2687082	214.77	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260824	106.855	109.125	103.14	103.62	22147471	103.62	down	down	correct
HOPE.US	Hope Bancorp Inc	20260824	13.96	14.075	13.92	13.95	585721	13.95	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260824	0.85	0.9	0.811	0.8833	12041910	0.8833	up	up	correct
HPK.US	HighPeak Energy Inc	20260824	8.23	8.23	7.886	8.13	320100	8.13	down	down	correct
HQI.US	HireQuest Inc	20260824	17.14	17.78	16.99	17.62	30000	17.5538	up	up	correct
HQY.US	HealthEquity Inc	20260824	105.72	106.23	104.795	105.4	512579	105.4	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260824	38.13	38.93	37.48	38.5	486067	38.5	up	up	correct
HROW.US	Harrow Health Inc	20260824	40.31	40.375	38.8	39.8	419014	39.8	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260824	0.32	0.3295	0.3	0.3228	2298912	0.3228	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260824	4.82	4.89	4.7546	4.86	461824	4.86	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260824	2.15	2.25	2.13	2.18	386500	2.18	up	up	correct
HSIC.US	Henry Schein Inc	20260824	88.5	89.7102	87.67	89.51	669182	89.51	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260824	23.17	23.4	23	23.19	7733900	23.19	up	up	correct
HSTM.US	HealthStream Inc	20260824	28.87	29.69	28.44	28.78	200100	28.78	down	down	correct
HTHT.US	Huazhu Group Limited	20260824	48.46	48.76	47.96	48.64	1433600	48.64	up	up	correct
HTLD.US	Heartland Express Inc	20260824	12.9	12.98	12.23	12.51	579809	12.51	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260824	2.18	2.32	2.01	2.01	17000	2.01	down	down	correct
HUBG.US	Hub Group Inc	20260824	40.87	40.97	39.42	40.21	800992	40.21	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260824	0.9289	0.9654	0.9226	0.9481	16695	0.9481	up	up	correct
HUIZ.US	Huize Holding Limited	20260824	1.59	1.72	1.56	1.58	560500	1.58	down	down	correct
HUMA.US	Humacyte Inc	20260824	0.675	0.6936	0.6424	0.6622	3758871	0.6622	down	down	correct
HUMAW.US	Humacyte Inc	20260824	0.005	0.005	0.0025	0.0041	58663	0.0041	down	down	correct
HURC.US	Hurco Companies Inc	20260824	22.8	22.8	22.6031	22.64	5002	22.64	down	down	correct
HURN.US	Huron Consulting Group Inc	20260824	161.79	164.99	160.995	162.59	311072	162.59	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260824	79.505	81.55	77.5	79.56	4707900	79.56	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260824	38.99	39.95	38.94	39.07	15813	39.07	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20260824	75.38	76.1	74.815	74.86	542522	74.86	down	up	incorrect
HWCPZ.US	HWCPZ	20260824	22.16	22.25	22.16	22.2	6900	21.8009	up	down	incorrect
HWKN.US	Hawkins Inc	20260824	119.66	120.95	116.89	117.75	128154	117.75	down	up	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20260824	1.02	1.05	0.91	0.91	136900	0.91	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260824	27.22	27.73	25.66	25.74	1831333	25.74	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260824	16.74	17	16.39	16.69	654700	16.69	down	down	correct
IBCP.US	Independent Bank Corporation	20260824	37.1	37.41	36.895	36.96	170074	36.96	down	down	correct
IBEX.US	IBEX Limited	20260824	36.62	37.3	36.62	36.84	93327	36.84	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260824	93.86	94.78	92.49	93.05	4300800	92.9663	down	down	correct
IBOC.US	International Bancshares Corporation	20260824	71.47	72.415	71.44	71.54	228183	71.54	up	up	correct
IBRX.US	ImmunityBio Inc	20260824	7.68	7.72	7.46	7.58	5671527	7.58	down	down	correct
ICCC.US	ImmuCell Corporation	20260824	10.06	10.06	9.76	9.84	54700	9.84	down	up	incorrect
ICCM.US	Icecure Medical	20260824	2.38	2.38	2.18	2.27	656683	2.27	down	up	incorrect
ICFI.US	ICF International Inc	20260824	89.22	89.53	88.22	88.84	152221	88.84	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20260824	58.98	59.21	56.07	56.91	626305	56.91	down	down	correct
ICLR.US	ICON Public Limited Company	20260824	170.81	174.44	168.38	173.48	420700	173.48	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260824	0.851	0.851	0.8276	0.8299	23659	0.8299	down	down	correct
ICUI.US	ICU Medical Inc	20260824	184.39	185	180.26	182.55	230400	182.55	down	up	incorrect
IDCC.US	InterDigital Inc	20260824	341.49	345.99	335.15	341.09	176500	341.09	down	up	incorrect
IDN.US	Intellicheck Inc	20260824	2.94	2.94	2.85	2.89	284577	2.89	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20260824	559.21	562.19	554.23	559.51	388927	559.51	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260824	39.73	40.46	39.12	40.04	786770	40.04	up	up	correct
IEP.US	Icahn Enterprises L.P	20260824	6.75	6.79	6.66	6.74	1576664	6.74	down	down	correct
IESC.US	IES Holdings Inc	20260824	338.585	341.7984	323.65	324.12	207308	324.12	down	down	correct
IFBD.US	Infobird Co. Ltd	20260824	0.95	1.02	0.89	0.9504	1733	0.9504	up	up	correct
IFMK.US	iFresh Inc	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260824	2.1	2.11	2.03	2.05	337021	2.05	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260824	26.55	27.17	26.36	26.56	123500	26.56	up	up	correct
IHRT.US	iHeartMedia Inc	20260824	2.79	2.8149	2.62	2.68	435209	2.68	down	down	correct
III.US	Information Services Group Inc	20260824	4.94	5.06	4.935	4.97	144800	4.97	up	up	correct
IIIV.US	i3 Verticals Inc	20260824	16.69	17	16.44	16.77	355397	16.77	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260824	2.41	2.54	2.345	2.5	735926	2.5	up	up	correct
ILMN.US	Illumina Inc	20260824	215.98	223.97	212.37	223.22	2250988	223.22	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260824	8.32	8.45	8.28	8.42	202700	8.42	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260824	10.2	10.2	10.2	10.2	12	10.2
IMCC.US	IM Cannabis Corp	20260824	0.0037	0.0037	0.0034	0.0037	893200	0.11
IMCR.US	Immunocore Holdings plc	20260824	36.76	36.93	35.72	36.61	371184	36.61	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260824	85.05	86.48	83.5	85.45	106603	85.45	up	up	correct
IMMP.US	Immutep Limited	20260824	0.39	0.3979	0.37	0.386	203261	0.386	down	up	incorrect
IMMR.US	Immersion Corporation	20260824	7.5	7.6399	7.41	7.54	414579	7.54	up	up	correct
IMNM.US	Immunome Inc	20260824	28.48	28.848	27.64	28.01	1355400	28.01	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260824	54.03	55.0725	53.25	54.49	59068	54.49	up	up	correct
IMRN.US	Immuron Limited	20260824	1.1405	1.1405	1.12	1.12	5196	1.12	down	up	incorrect
IMRX.US	Immuneering Corporation	20260824	5.31	5.35	5.125	5.18	400571	5.18	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260824	0.466	0.503	0.465	0.5	15100	0.5	up	up	correct
IMTX.US	Immatics N.V	20260824	8.86	8.905	8.56	8.69	338149	8.69	down	down	correct
IMUX.US	Immunic Inc	20260824	16.48	16.83	16.06	16.46	140100	16.46	down	up	incorrect
IMVT.US	Immunovant Inc	20260824	44	44.04	43.2	43.32	1189318	43.32	down	down	correct
IMXI.US	International Money Express Inc	20260824	14.14	14.21	14.07	14.2	278485	14.2	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260824	1.3	1.3	1.145	1.18	72786	1.18	down	down	correct
INBK.US	First Internet Bancorp	20260824	29.22	29.9599	28.33	28.57	42596	28.57	down	down	correct
INBKZ.US	INBKZ	20260824	25.28	25.28	25.28	25.28	100	25.28
INBX.US	Inhibrx Inc	20260824	105	105.14	94.2	104.94	373500	104.94	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20260824	0.852	0.852	0.852	0.852	0	0.852
INCY.US	Incyte Corporation	20260824	127.47	128.36	126.31	127.98	799608	127.98	up	up	correct
INDB.US	Independent Bank Corp	20260824	83.66	84.52	83.34	83.48	365675	83.48	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260824	4.055	4.18	3.895	3.92	4967500	3.92	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260824	1.24	1.29	1.13	1.16	292700	1.16	down	down	correct
INGN.US	Inogen Inc	20260824	5.62	5.66	5.5	5.5	333491	5.5	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260824	12.24	12.24	11.51	11.82	8100	11.82	down	up	incorrect
INM.US	InMed Pharmaceuticals Inc	20260824	1.48	1.61	1.41	1.43	164400	1.43	down	down	correct
INMB.US	INmune Bio Inc	20260824	2.3	2.48	2.24	2.36	501661	2.36	up	up	correct
INMD.US	InMode Ltd	20260824	15.09	15.17	15.025	15.1	425022	15.1	up	up	correct
INN.US	PF	20260824	16.85	16.97	16.85	16.97	768	16.97	up	up	correct
INNV.US	InnovAge Holding Corp	20260824	10.96	11.31	10.75	11.02	195310	11.02	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260824	1.19	1.3	1.15	1.25	4592894	1.25	up	up	correct
INOD.US	Innodata Inc	20260824	62.82	63.67	57.1	57.13	2139600	57.13	down	down	correct
INOV.US	Inovalon Holdings Inc	20260824	37.9	37.985	37.9	37.985	1321	37.985	up	down	incorrect
INSE.US	Inspired Entertainment Inc	20260824	6.08	6.15	6	6.03	52996	6.03	down	down	correct
INSG.US	Inseego Corp	20260824	4.39	4.49	4.26	4.39	302400	4.39
INSM.US	Insmed Incorporated	20260824	125.03	126.11	122.83	123.98	1340900	123.98	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260824	40.89	41.75	40.35	40.92	644786	40.92	up	down	incorrect
INTC.US	Intel Corporation	20260824	88.86	88.91	85.14	87.26	96903359	87.26	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260824	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260824	32.01	34.35	31.15	33.34	82083	33.34	up	down	incorrect
INTU.US	Intuit Inc	20260824	366.47	372.98	365.01	369.92	3140947	369.92	up	up	correct
INTZ.US	Intrusion Inc	20260824	0.65	0.6595	0.6211	0.6224	187639	0.6224	down	up	incorrect
INVA.US	Innoviva Inc	20260824	21.07	21.1	20.89	21.03	510303	21.03	down	up	incorrect
INVE.US	Identiv Inc	20260824	2.83	2.93	2.83	2.86	175100	2.86	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260824	0.335	0.34	0.328	0.339	1283800	0.339	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260824	60.535	62.07	59.7	62.04	2207101	62.04	up	up	correct
IOSP.US	Innospec Inc	20260824	93.7	94.98	92.81	94.73	189600	94.73	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20260824	8.08	8.36	7.79	8.06	15731200	8.06	down	down	correct
IPAR.US	Inter Parfums Inc	20260824	115.6	117.6	112.2	116.8	227800	116.8	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260824	0.15	0.16	0.1357	0.15	1209421	0.15
IPGP.US	IPG Photonics Corporation	20260824	72.27	72.735	69.41	70.74	762775	70.74	down	down	correct
IPHA.US	Innate Pharma S.A	20260824	2.21	2.28	2.18	2.205	58941	2.205	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260824	2.08	2.145	2.03	2.12	360771	2.12	up	up	correct
IPW.US	iPower Inc.	20260824	2.66	2.662	2.16	2.25	374800	2.25	down	down	correct
IPWR.US	Ideal Power Inc	20260824	4.76	4.76	4.4	4.65	155593	4.65	down	down	correct
IQ.US	iQIYI Inc	20260824	1.05	1.06	1.01	1.01	6121045	1.01	down	down	correct
IRDM.US	Iridium Communications Inc	20260824	48.43	48.48	47.24	47.3	646755	47.3	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260824	40.85	41.27	39.6	39.81	33260301	39.81	down	down	correct
IRIX.US	IRIDEX Corporation	20260824	0.75	0.7735	0.7431	0.7464	84596	0.7464	down	down	correct
IRMD.US	IRadimed Corporation	20260824	88.14	88.44	86.73	87.18	82522	87.18	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260824	129.01	129.95	125.05	125.25	363400	125.25	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20260824	4.26	4.28	4.12	4.13	1384232	4.13	down	up	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20260824	1.67	1.67	1.53	1.57	247100	1.57	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260824	379.25	384.06	373.48	373.57	1519418	373.57	down	down	correct
ISTR.US	Investar Holding Corporation	20260824	30.26	30.78	30.26	30.31	63917	30.31	up	down	incorrect
ITIC.US	Investors Title Company	20260824	289.27	299.15	289.27	297.63	56700	297.165	up	up	correct
ITRI.US	Itron Inc	20260824	99.96	100.7699	98.35	98.69	376280	98.69	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260824	50.4	51.22	50.02	50.62	77497	50.62	up	up	correct
IVA.US	Inventiva S.A	20260824	4.61	4.71	4.53	4.7	648500	4.7	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260824	2.99	2.99	2.9	2.94	56210	2.94	down	down	correct
JACK.US	Jack in the Box Inc	20260824	17.29	18.39	17.25	17.83	606400	17.83	up	up	correct
JAGX.US	Jaguar Health Inc	20260824	0.89	1.04	0.84	0.912	258100	0.912	up	down	incorrect
JAKK.US	JAKKS Pacific Inc	20260824	25.48	26.18	25.33	25.51	209200	25.2609	up	up	correct
JAN.US	JanOne Inc	20260824	30.99	31.3	30.66	31.2	1147596	31.2	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260824	17.82	19.025	17.5	18.6	1452369	18.6	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260824	253.66	254.7	250.44	254.47	419900	254.47	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260824	275.605	275.675	256.75	259.88	1266948	259.88	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260824	4.91	4.97	4.83	4.95	17326301	4.95	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260824	74.71	76.49	73.07	75.49	168286	75.49	up	up	correct
JD.US	JD.com Inc	20260824	29.06	29.36	28.985	29.2	5474692	29.2	up	up	correct
JFIN.US	Jiayin Group Inc	20260824	2.45	2.46	2.32	2.32	23735	2.32	down	down	correct
JFU.US	9F Inc	20260824	2.72	2.72	2.59	2.68	10896	2.68	down	down	correct
JG.US	Aurora Mobile Limited	20260824	5.91	6.38	5.91	6.38	2344	6.38	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260824	88.43	90.29	87.88	89.86	179400	89.86	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260824	165.84	171.46	165.84	170.51	1032870	170.51	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20260824	47.13	47.83	46.58	46.87	37934	46.87	down	down	correct
JPM.US	PM	20260824	16.5	16.68	16.485	16.68	556761	16.68	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260824	5.49	5.79	5.49	5.62	145715	5.62	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20260824	4.03	4.14	4.03	4.11	141073	4.11	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260824	17.76	17.96	17.71	17.96	2300	17.96	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20260824	0.73	0.735	0.674	0.722	354100	0.722	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260824	0.0073	0.0119	0.0073	0.0109	10119	0.0109	up	up	correct
JVA.US	Coffee Holding Co. Inc	20260824	3.49	3.55	3.45	3.46	44044	3.46	down	down	correct
JWEL.US	Jowell Global Ltd	20260824	2.54	2.59	2.375	2.46	11900	2.46	down	down	correct
JYNT.US	The Joint Corp	20260824	8.39	8.52	8.32	8.44	65800	8.44	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260824	1.29	1.3298	1.27	1.31	61630	1.31	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260824	0.82	0.84	0.7817	0.7954	56639	0.7954	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260824	154.3	157.2	150.93	152.5	196985	152.5	down	down	correct
KARO.US	Karooooo Ltd	20260824	64.1	64.935	63.005	64.275	54413	64.275	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260824	0.0261	0.0261	0.0261	0.0261	925	0.0261
KBNT.US	Kubient Inc	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260824	10.77	10.8	10.375	10.42	2110100	10.42	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260824	32.21	32.78	32.19	32.51	8251500	32.51	up	up	correct
KE.US	Kimball Electronics Inc	20260824	23	23.09	22.364	22.76	213905	22.76	down	down	correct
KELYA.US	Kelly Services Inc	20260824	17.03	17.28	16.765	16.79	350725	16.79	down	up	incorrect
KELYB.US	Kelly Services Inc	20260824	23.19	23.19	23.19	23.19	0	23.19
KEQU.US	Kewaunee Scientific Corporation	20260824	37.63	37.63	37.25	37.25	1000	37.25	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20260824	5.63	5.63	5.54	5.595	1920	5.5498	down	down	correct
KFRC.US	Kforce Inc	20260824	58.79	59.48	57.42	57.69	210893	57.69	down	down	correct
KHC.US	The Kraft Heinz Company	20260824	25.78	26.01	25.58	25.67	11233200	25.67	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260824	25.65	26.391	25	25.07	324500	25.07	down	down	correct
KINS.US	Kingstone Companies Inc	20260824	19.91	20.23	19.77	20.09	108605	20.09	up	up	correct
KLAC.US	KLA Corporation	20260824	180.02	182.84	176.45	181.57	9874765	181.57	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260824	0.0001	0.0001	0.0001	0.0001	2312	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260824	83.96	84.99	82.26	83.51	562400	83.51	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20260824	1.61	1.66	1.585	1.63	245400	1.63	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260824	1.5418	1.5567	1.4722	1.492	508164	1.492	down	down	correct
KMDA.US	Kamada Ltd	20260824	8.315	8.594	8.315	8.43	198829	8.259	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260824	0.61	0.67	0.61	0.65	107200	0.65	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260824	79.5	79.98	77.71	79.38	418900	79.38	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260824	386.1	396.365	386.1	395.51	272800	395.251	up	up	correct
KOD.US	Kodiak Sciences Inc	20260824	38.33	38.9	36.46	37.22	717500	37.22	down	down	correct
KOPN.US	Kopin Corporation	20260824	4.93	4.94	4.7	4.74	3069200	4.74	down	down	correct
KOSS.US	Koss Corporation	20260824	3.545	3.5887	3.5	3.5	14968	3.5	down	up	incorrect
KPLT.US	Katapult Holdings Inc	20260824	5.67	5.945	5.6	5.775	22185	5.775	up	down	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20260824	2.65	2.75	2.65	2.75	11049	2.75	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260824	1.95	1.96	1.83	1.86	845772	1.86	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260824	22.575	22.575	22.5	22.5725	1	22.5725	down	down	correct
KRKR.US	36Kr Holdings Inc	20260824	3.08	3.1599	2.882	3.08	9481	3.08
KRMD.US	Repro Med Systems Inc	20260824	3.24	3.28	3.14	3.22	186118	3.22	down	down	correct
KRNT.US	Kornit Digital Ltd	20260824	16.67	16.74	16.445	16.475	259869	16.475	down	up	incorrect
KRNY.US	Kearny Financial Corp	20260824	9.68	9.83	9.59	9.82	665629	9.82	up	up	correct
KROS.US	Keros Therapeutics Inc	20260824	11.12	11.12	10.72	10.78	217100	10.78	down	up	incorrect
KRT.US	Karat Packaging Inc	20260824	48.05	49.3287	47.21	48.52	109237	48.52	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260824	48.76	49.75	48.5	49.62	151343	49.62	up	up	correct
KRYS.US	Krystal Biotech Inc	20260824	343.51	346.5499	337.09	341.72	236705	341.72	down	down	correct
KTCC.US	Key Tronic Corporation	20260824	3.77	3.85	3.76	3.76	13000	3.76	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260824	56.16	56.7	52.83	53.07	3441619	53.07	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20260824	0.5232	0.573	0.49	0.505	339046	0.505	down	up	incorrect
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260824	0.0074	0.0074	0.0074	0.0074	1200	0.0074
KURA.US	Kura Oncology Inc	20260824	11.77	12.87	11.43	12.4	2696322	12.4	up	up	correct
KVHI.US	KVH Industries Inc	20260824	7.69	7.69	7.35	7.49	105789	7.49	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260824	5.41	5.59	5.27	5.45	997000	5.45	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260824	119.98	121.56	116.46	121.05	466859	121.05	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260824	13.36	13.42	13	13.2	61800	13.2	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260824	0.16	0.17	0.155	0.155	1624736	0.155	down	down	correct
LAKE.US	Lakeland Industries Inc	20260824	11.3	11.39	11.15	11.38	58300	11.38	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260824	151.36	152.9	151.0101	152.68	472442	152.68	up	up	correct
LAND.US	Gladstone Land Corporation	20260824	8.66	8.925	8.66	8.83	1009687	8.83	up	up	correct
LANDO.US	Gladstone Land Corporation	20260824	21	21.12	20.8201	21.0196	8843	21.0196	up	up	correct
LARAX.US	LARAX	20260824	8.16	8.16	8.16	8.16	0	8.16
LARK.US	Landmark Bancorp Inc	20260824	32.03	32.24	31.84	31.84	7600	31.84	down	down	correct
LASR.US	nLIGHT Inc	20260824	46.67	46.67	43.54	44.11	1741354	44.11	down	up	incorrect
LAUR.US	Laureate Education Inc	20260824	37.46	37.93	37.165	37.31	929138	37.31	down	down	correct
LAZR.US	Luminar Technologies Inc	20260824	42.24	42.24	40.6	41.68	227584	41.68	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260824	22.2	23.355	22.2	23.355	37053	23.355	up	down	incorrect
LBTYA.US	Liberty Global plc	20260824	10.66	10.77	10.62	10.72	1582415	10.72	up	down	incorrect
LBTYB.US	Liberty Global plc	20260824	13.01	13.66	12.48	13.66	6500	13.66	up	down	incorrect
LBTYK.US	Liberty Global plc	20260824	10.43	10.52	10.4	10.49	1365904	10.49	up	down	incorrect
LCAP.US	Lionheart Acquisition Corporation II	20260824	33.44	33.51	33.4	33.4911	31204	33.4911	up	down	incorrect
LCID.US	Lucid Group Inc. Common Stock	20260824	5.5	5.505	5.08	5.09	11338100	5.09	down	down	correct
LCNB.US	LCNB Corp	20260824	19.48	19.73	19.34	19.47	18400	19.2484	down	up	incorrect
LCRDX.US	LCRDX	20260824	8.16	8.16	8.16	8.16	0	8.16
LCRUX.US	LCRUX	20260824	8.16	8.16	8.16	8.16	0	8.1052
LCUT.US	Lifetime Brands Inc	20260824	9.26	9.63	9.13	9.48	245200	9.48	up	up	correct
LE.US	Lands' End Inc	20260824	12.22	12.543	12.185	12.26	150800	12.26	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260824	283.23	285.77	280.2175	282.24	554225	282.24	down	down	correct
LEDS.US	SemiLEDs Corporation	20260824	1.93	2.0916	1.84	1.85	52953	1.85	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260824	8.16	8.4	8.105	8.235	10554	8.235	up	up	correct
LEGH.US	Legacy Housing Corporation	20260824	28.79	29.605	28.6	28.72	132660	28.72	down	down	correct
LEGN.US	Legend Biotech Corporation	20260824	21.66	22.27	20.79	20.94	1930489	20.94	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260824	92.12	92.12	92.12	92.12	0	92.12
LESL.US	Leslie's Inc	20260824	0.6	0.6025	0.5508	0.5806	610930	0.5806	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260824	10.96	11.1	10.41	10.54	14900	10.54	down	down	correct
LFMD.US	LifeMD Inc	20260824	3.28	3.31	3.12	3.14	411100	3.14	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260824	23.15	23.15	23.15	23.15	500	23.15
LFST.US	LifeStance Health Group Inc. Common Stock	20260824	12.37	12.655	12.11	12.16	2722682	12.16	down	down	correct
LFUS.US	Littelfuse Inc	20260824	408.45	408.45	397.02	403.37	213098	403.37	down	down	correct
LFVN.US	LifeVantage Corporation	20260824	6.63	6.85	6.58	6.84	38800	6.786	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260824	0.6676	0.8587	0.6	0.629	54737262	0.629	down	down	correct
LGIH.US	LGI Homes Inc	20260824	58.51	59.45	57.8121	58.25	184854	58.25	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260824	286.27	286.27	279.87	280.18	158200	280.18	down	down	correct
LGO.US	Largo Resources Ltd	20260824	0.749	0.7662	0.7251	0.7426	492756	0.7426	down	down	correct
LGVN.US	Longeveron Inc	20260824	0.85	0.87	0.8049	0.8378	93958	8.378	down	down	correct
LI.US	Li Auto Inc	20260824	12.71	12.87	12.46	12.48	3395628	12.48	down	down	correct
LIDR.US	Aeye Inc	20260824	1.27	1.27	1.2	1.21	385456	1.21	down	down	correct
LIFE.US	aTyr Pharma Inc	20260824	33.05	37.17	32	36.72	2615483	36.72	up	up	correct
LILA.US	Liberty Latin America Ltd	20260824	8.53	8.6115	8.37	8.42	282056	8.42	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260824	8.3	8.545	8.3	8.35	1027500	8.35	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20260824	25.68	26.12	24.53	24.83	787100	24.83	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260824	31.15	32.05	31.15	31.9	683921	31.9	up	up	correct
LINK.US	Interlink Electronics Inc	20260824	5.13	5.25	4.74	4.84	15800	4.84	down	down	correct
LIQT.US	LiqTech International Inc	20260824	0.59	0.62	0.56	0.6	70800	0.6	up	up	correct
LITE.US	Lumentum Holdings Inc	20260824	823.6	844	784.47	830.17	3919000	830.17	up	up	correct
LIVE.US	Live Ventures Incorporated	20260824	9.5	9.5	9.24	9.43	7100	9.43	down	up	incorrect
LIVN.US	LivaNova PLC	20260824	78.65	80	78	78.26	823214	78.26	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20260824	4.31	4.55	4.15	4.15	130900	4.15	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20260824	60.49	60.86	59.935	60.22	87725	60.22	down	up	incorrect
LKQ.US	LKQ Corporation	20260824	25.76	25.83	25.44	25.74	2211858	25.74	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20260824	81.94	82.74	79.65	79.96	561996	79.96	down	up	incorrect
LMB.US	Limbach Holdings Inc	20260824	42.9	43.36	41.59	41.71	427920	41.71	down	up	incorrect
LMNR.US	Limoneira Company	20260824	13.88	14.18	13.86	14.01	45100	14.01	up	up	correct
LNSR.US	LENSAR Inc	20260824	8.7	9.25	8.54	9.23	172025	9.23	up	down	incorrect
LNT.US	Alliant Energy Corporation	20260824	68.01	68.5	67.68	68.42	1823200	68.42	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260824	100.1	100.8	100.07	100.8	1046784	100.8	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260824	4.11	4.11	4.05	4.06	10623	4.06	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260824	41.04	41.37	40.25	40.3	180456	40.2693	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260824	15.98	16.27	15.74	15.9	232832	15.9	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260824	11.102	12.005	10.932	11.85	85702	11.85	up	up	correct
LOGI.US	Logitech International S.A	20260824	96.14	97.75	96.09	97.21	786700	97.21	up	up	correct
LOOP.US	Loop Industries Inc	20260824	0.577	0.65	0.574	0.619	1137900	0.619	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260824	147.79	150.88	147.24	147.66	170030	147.66	down	down	correct
LOVE.US	The Lovesac Company	20260824	16.09	16.31	15.745	15.85	161772	15.85	down	up	incorrect
LPCN.US	Lipocine Inc	20260824	2.07	2.1	2.05	2.06	26700	2.06	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20260824	362.85	369.9799	361.7001	364.18	388263	364.18	up	down	incorrect
LPSN.US	LivePerson Inc	20260824	2.84	2.84	2.68	2.69	296532	2.69	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20260824	13.92	14	13.03	13.23	2614482	13.23	down	up	incorrect
LQDA.US	Liquidia Corporation	20260824	67.77	71.11	67.25	70.27	1291300	70.27	up	down	incorrect
LQDT.US	Liquidity Services Inc	20260824	43.27	43.7473	42.935	43.23	122959	43.23	down	up	incorrect
LRCX.US	Lam Research Corporation	20260824	307.94	311.44	297.78	310.17	8614313	310.17	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260824	4.23	4.23	3.93	4.05	945554	4.05	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20260824	17.26	17.28	17.2	17.2	10921	17.2	down	up	incorrect
LSCC.US	Lattice Semiconductor Corporation	20260824	116.36	116.36	112.45	114.15	1036200	114.15	down	up	incorrect
LSTR.US	Landstar System Inc	20260824	187.23	189.72	178.3	179.92	553300	179.92	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20260824	12.66	12.66	12.66	12.66	0	12.66
LTBR.US	Lightbridge Corporation	20260824	8.14	8.14	7.75	7.77	482100	7.77	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20260824	11.63	11.63	11.63	11.63	0	11.63
LTCH.US	Latch Inc	20260824	0.151	0.161	0.151	0.151	9500	0.151
LTIFX.US	LTIFX	20260824	12.86	12.86	12.86	12.86	0	12.86
LTRN.US	Lantern Pharma Inc	20260824	2.27	2.4	2.1	2.11	150800	2.11	down	down	correct
LTRX.US	Lantronix Inc	20260824	5.89	5.9	5.59	5.74	729143	5.74	down	down	correct
LTRYW.US	Lottery Com	20260824	0.0058	0.0069	0.0053	0.0068	50837	0.0068	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260824	0.968	1.02	0.9508	1	645664	1	up	up	correct
LULU.US	Lululemon Athletica Inc	20260824	122.22	123.49	120.31	122.78	2743400	122.78	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260824	1.3	1.355	1.28	1.355	5431646	1.355	up	up	correct
LUNG.US	Pulmonx Corporation	20260824	2.24	2.35	2.21	2.28	393831	2.28	up	down	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260824	13.77	14.58	12.91	13.28	153200	13.28	down	up	incorrect
LVO.US	LiveOne Inc	20260824	3.92	3.965	3.76	3.83	40100	3.83	down	down	correct
LWAY.US	Lifeway Foods Inc	20260824	26.07	27.43	25.9501	26.335	135795	26.335	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260824	6	6.1	5.75	5.81	1961100	5.81	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260824	1.31	1.34	1.27	1.3	2936600	1.3	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260824	1.746	1.765	1.746	1.76	3400	1.76	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260824	2.32	2.35	2.295	2.32	1675637	2.32
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260824	15.3	15.49	14.46	14.74	73200	14.74	down	up	incorrect
LYFT.US	Lyft Inc	20260824	17.47	17.8698	17.35	17.68	9513006	17.68	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260824	0.01	0.01	0.01	0.01	119	0.01
LYTS.US	LSI Industries Inc	20260824	20.13	20.45	19.53	19.59	843709	19.5403	down	down	correct
LZ.US	LegalZoom.com Inc	20260824	5.84	6.025	5.72	6	4006700	6	up	up	correct
MANH.US	Manhattan Associates Inc	20260824	212.58	215.9856	210.67	213.18	1156894	213.18	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260824	2.36	2.36	2.36	2.36	0	2.36
MAQCU.US	Maquia Capital Acquisition Corporation	20260824	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260824	359.37	363.39	357.26	360.2	954600	360.2	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260824	11.17	12.06	11.03	11.18	61452800	11.18	up	up	correct
MARK.US	Remark Holdings Inc	20260824	0.0012	0.0012	0.0012	0.0012	1296	0.0012
MARPS.US	Marine Petroleum Trust	20260824	4.78	4.88	4.78	4.88	800	4.7779	up	up	correct
MASS.US	908 Devices Inc	20260824	11	11.2487	10.8	10.92	724074	10.92	down	down	correct
MAT.US	Mattel Inc	20260824	14.51	14.895	14.45	14.82	3645985	14.82	up	down	incorrect
MATW.US	Matthews International Corporation	20260824	21.39	21.7299	20.87	21.22	757077	21.22	down	down	correct
MAYS.US	J.W. Mays Inc	20260824	41.5	42.54	41.5	42.5	2076	42.5	up	down	incorrect
MBIN.US	Merchants Bancorp	20260824	54.53	55.01	53.79	54.08	120000	54.08	down	down	correct
MBINN.US	Merchants Bancorp	20260824	19.92	20.06	19.92	20.06	6306	20.06	up	up	correct
MBIO.US	Mustang Bio Inc	20260824	0.57	0.578	0.55	0.551	31800	0.551	down	down	correct
MBOT.US	Microbot Medical Inc	20260824	1.5	1.57	1.47	1.48	1515036	1.48	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260824	0.61	0.62	0.5646	0.6093	418062	0.6093	down	down	correct
MBUU.US	Malibu Boats Inc	20260824	29.6	29.84	29.07	29.47	162100	29.47	down	up	incorrect
MBWM.US	Mercantile Bank Corporation	20260824	59.7	60.56	59.22	60.31	83716	60.31	up	down	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260824	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260824	35.6	35.98	35.46	35.51	61400	35.51	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260824	25.46	25.95	24.73	25.01	185463	25.01	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260824	74.79	75.23	72.765	74.21	11783230	74.21	down	down	correct
MCHX.US	Marchex Inc	20260824	1.77	1.81	1.75	1.76	28979	1.76	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260824	4.51	4.85	4.4356	4.66	74812	4.66	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20260824	125.98	127.08	124.12	124.28	119800	123.9705	down	down	correct
MDB.US	MongoDB Inc	20260824	423.5	425.3292	401	402.69	1453388	402.69	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260824	515.89	517	507.175	511.97	145523	511.97	down	down	correct
MDIA.US	MediaCo Holding Inc	20260824	1.08	1.08	1.04	1.06	5518	1.06	down	down	correct
MDLZ.US	Mondelez International Inc	20260824	64.73	65.55	64.29	64.7	7048900	64.7	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260824	11.35	11.35	11.35	11.35	65	11.35
MDRX.US	Allscripts Healthcare Solutions Inc	20260824	4.65	4.985	4.65	4.9	352029	4.9	up	up	correct
MDWD.US	MediWound Ltd	20260824	13.19	13.27	12.86	13	101561	13	down	down	correct
MDXG.US	MiMedx Group Inc	20260824	4.36	4.39	4.24	4.27	846657	4.27	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260824	0.75	0.77	0.72	0.741	398300	0.741	down	down	correct
MEDP.US	Medpace Holdings Inc	20260824	614.15	622.49	612	620.03	186216	620.03	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20260824	1.38	1.39	1.3	1.3	35947	1.3	down	down	correct
MELI.US	MercadoLibre Inc	20260824	1926.75	1990.99	1918	1947.9	460064	1947.9	up	up	correct
MEOH.US	Methanex Corporation	20260824	59.76	59.76	57.895	59.07	753967	59.07	down	down	correct
MERC.US	Mercer International Inc	20260824	0.45	0.45	0.4	0.4	229500	0.4	down	down	correct
MESO.US	Mesoblast Limited	20260824	16.8	16.8	16.44	16.64	177705	16.64	down	down	correct
METC.US	Ramaco Resources Inc	20260824	11.84	12.66	11.79	12.43	2127300	12.43	up	up	correct
MFIN.US	Medallion Financial Corp	20260824	11.68	11.795	11.62	11.65	91232	11.65	down	down	correct
MGEE.US	MGE Energy Inc	20260824	78.77	79.57	78.54	79.32	237753	78.801	up	up	correct
MGNI.US	Magnite Inc	20260824	23.5	23.92	23.5	23.56	1195100	23.56	up	up	correct
MGNX.US	MacroGenics Inc	20260824	4.07	4.08	3.965	4.02	432774	4.02	down	down	correct
MGPI.US	MGP Ingredients Inc	20260824	18.22	18.4	17.93	17.95	109600	17.95	down	down	correct
MGRC.US	McGrath RentCorp	20260824	116.65	117.94	115.88	116.51	105577	116.51	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20260824	14.28	14.94	13.72	14.83	821374	14.83	up	down	incorrect
MGYR.US	Magyar Bancorp Inc	20260824	19.73	19.73	19.24	19.26	5978	19.26	down	up	incorrect
MIDD.US	The Middleby Corporation	20260824	115.47	116.69	113.97	115.22	532800	115.22	down	down	correct
MIND.US	MIND Technology Inc	20260824	4.45	4.495	4.2548	4.29	75771	4.29	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260824	96.31	97.85	95.49	96.72	367573	96.72	up	down	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20260824	1.06	1.06	1.02	1.04	1562343	1.04	down	up	incorrect
MITK.US	Mitek Systems Inc	20260824	18.43	18.62	17.78	17.855	685115	17.855	down	up	incorrect
MKSI.US	MKS Instruments Inc	20260824	271.5	274	264.54	269.06	1884336	268.81	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260824	18.15	18.643	18.15	18.3	9400	18.3	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260824	162.17	162.67	162.08	162.46	1093612	162.46	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260824	124.76	125.3	120.67	124.32	148300	124.1659	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20260824	5.51	5.52	5.45	5.46	1094300	5.46	down	down	correct
MLKN.US	MillerKnoll Inc	20260824	23.03	23.5	22.88	23.16	749900	22.9751	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260824	2.35	2.4	2.27	2.33	8000	2.33	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260824	91	91.51	90.0481	90.28	669640	90.28	down	down	correct
MMYT.US	MakeMyTrip Limited	20260824	59.87	60.7	59.06	60.33	311300	60.33	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260824	0.9852	1.015	0.9774	1.01	38833	1.01	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260824	91.26	95	90.66	94.25	1426320	94.25	up	up	correct
MNKD.US	MannKind Corporation	20260824	4.13	4.14	4.06	4.07	2812485	4.07	down	down	correct
MNOV.US	MediciNova Inc	20260824	1.39	1.54	1.39	1.53	118900	1.53	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260824	106.99	113.465	104.48	111.36	239187	111.36	up	up	correct
MNRO.US	Monro Inc	20260824	12.52	13.03	12.52	12.86	1358600	12.58	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260824	24.96	25.41	24.96	25.12	11762	25.12	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260824	25.9	25.9	25.9	25.9	100	25.9
MNST.US	Monster Beverage Corporation	20260824	48.1	49.12	48.09	48.92	11669133	48.92	up	up	correct
MNTK.US	Montauk Renewables Inc	20260824	1.88	1.88	1.84	1.86	38915	1.86	down	down	correct
MNTS.US	Momentus Inc	20260824	4.33	4.33	4.13	4.16	476300	4.16	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260824	4.3	4.4	4.3	4.4	1913	4.4	up	up	correct
MOMO.US	Momo Inc	20260824	5.73	5.751	5.665	5.69	356300	5.69	down	down	correct
MORN.US	Morningstar Inc	20260824	216.45	221.2	215.71	217.5	262785	217.5	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260824	8.82	9.334	8.39	8.59	110000	8.59	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260824	11.95	11.95	11.4	11.56	107126	11.56	down	up	incorrect
MPB.US	Mid Penn Bancorp Inc	20260824	37.27	38	37.15	37.18	59937	37.18	down	up	incorrect
MPWR.US	Monolithic Power Systems Inc	20260824	1298.38	1305.64	1255.56	1285.03	897888	1285.03	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20260824	16.36	16.78	16.29	16.31	593413	16.31	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260824	2.303	2.35	2.174	2.25	15400	2.25	down	down	correct
MRAM.US	Everspin Technologies Inc	20260824	16.5	16.5688	15.9	16.14	1026404	16.14	down	down	correct
MRBK.US	Meridian Corporation	20260824	19.99	20.26	19.63	19.66	78000	19.66	down	down	correct
MRCY.US	Mercury Systems Inc	20260824	90.86	92.77	88.835	89.59	1434519	89.59	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260824	0.29	0.294	0.2848	0.2895	799385	0.2895	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260824	1.44	1.53	1.41	1.5	238000	1.5	up	up	correct
MRLN.US	Marlin Business Services Corp	20260824	3.26	3.52	3.18	3.43	1097550	3.43	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260824	0.9501	0.9683	0.95	0.9501	5171	0.9501
MRNA.US	Moderna Inc	20260824	142.7	145.5	130	138.89	31587240	138.89	down	down	correct
MRTN.US	Marten Transport Ltd	20260824	15.01	15.01	14.505	14.67	398455	14.67	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260824	8.59	8.615	8.13	8.43	6964200	8.43	down	down	correct
MRVL.US	Marvell Technology Inc	20260824	229.22	231.7	220.4201	229.29	18791430	229.29	up	up	correct
MS.US	PO	20260824	16.28	16.53	16.28	16.53	117355	16.53	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260824	32.75	33.45	32.1888	32.795	142255	32.795	up	up	correct
MSEX.US	Middlesex Water Company	20260824	58.45	59.6399	58.45	59.47	122765	59.47	up	down	incorrect
MSFT.US	Microsoft Corporation	20260824	483.21	490.61	481.86	487.31	17230800	487.31	up	down	incorrect
MSGM.US	Motorsport Games Inc	20260824	4.04	4.27	3.883	4.05	46300	4.05	up	down	incorrect
MSTR.US	MicroStrategy Incorporated	20260824	121.84	127.9	119.38	122.63	41298800	122.63	up	down	incorrect
MTC.US	Mmtec Inc	20260824	3.26	3.61	3.121	3.58	15300	3.58	up	up	correct
MTCH.US	Match Group Inc	20260824	40.74	41.785	40.59	41.73	3224166	41.73	up	down	incorrect
MTEX.US	Mannatech Incorporated	20260824	6.45	6.45	6.45	6.45	514	6.45
MTLS.US	Materialise NV	20260824	6.6	6.7	6.51	6.69	115474	6.69	up	up	correct
MTRX.US	Matrix Service Company	20260824	11.06	11.06	10.67	10.7	273700	10.7	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260824	260.53	262	252.43	257.43	1547774	257.43	down	down	correct
MU.US	Micron Technology Inc	20260824	934.78	936.45	887.605	910.43	30012631	910.43	down	down	correct
MVBF.US	MVB Financial Corp	20260824	30.6	30.87	30.19	30.25	25100	30.0801	down	down	correct
MVIS.US	MicroVision Inc	20260824	1.73	1.8	1.675	1.7	1865873	1.7	down	down	correct
MVST.US	Microvast Holdings Inc	20260824	0.8083	0.8083	0.7603	0.776	8708084	0.776	down	down	correct
MXCT.US	MaxCyte Inc.	20260824	1.36	1.4	1.35	1.39	620491	1.39	up	up	correct
MYFW.US	First Western Financial Inc	20260824	30.85	31.36	30.5	30.81	41400	30.81	down	down	correct
MYGN.US	Myriad Genetics Inc	20260824	3.2	3.2	3	3.05	1352400	3.05	down	down	correct
MYPS.US	Playstudios Inc	20260824	0.52	0.535	0.5	0.502	310837	0.502	down	down	correct
MYRG.US	MYR Group Inc	20260824	307.6	308.99	300.49	305.27	296779	305.27	down	down	correct
MYSZ.US	My Size Inc	20260824	2.49	2.65	2.47	2.6	50000	2.6	up	up	correct
NAII.US	Natural Alternatives International Inc	20260824	2.1848	2.31	2.0301	2.16	10860	2.16	down	down	correct
NATH.US	Nathan's Famous Inc	20260824	98.86	98.86	97.54	97.86	26732	97.86	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20260824	14.38	14.7199	14.29	14.3	192786	14.3	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20260824	0.98	0.98	0.862	0.875	606900	0.875	down	up	incorrect
NAVI.US	Navient Corporation	20260824	9.44	9.575	9.33	9.47	966954	9.47	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20260824	152.57	154.56	151.77	153.04	1207968	153.04	up	up	correct
NBN.US	Northeast Bank	20260824	130.06	132.28	129.28	129.53	82700	129.53	down	up	incorrect
NBST.US	Newbury Street Acquisition Corporation	20260824	11.55	11.55	11.55	11.55	0	11.55
NBSTU.US	Newbury Street Acquisition Corporation	20260824	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260824	52.27	52.64	51.9	52	312200	51.5955	down	down	correct
NBTX.US	Nanobiotix S.A	20260824	40.72	40.86	39.22	39.66	223894	39.66	down	down	correct
NCMI.US	National CineMedia Inc	20260824	2.63	2.68	2.4939	2.67	733548	2.67	up	up	correct
NCNA.US	NuCana plc	20260824	1.52	1.52	1.47	1.47	13400	1.47	down	down	correct
NCNO.US	nCino Inc	20260824	20.81	21.165	20.525	20.95	4054980	20.95	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260824	48.16	48.58	48.16	48.58	1292	48.58	up	up	correct
NCTY.US	The9 Limited	20260824	5.73	7.75	5.34	5.57	1011700	5.57	down	down	correct
NDAQ.US	Nasdaq Inc	20260824	98.44	99.23	97.77	98.79	3743915	98.79	up	up	correct
NDLS.US	Noodles & Company	20260824	15.02	16.21	15.02	15.69	52200	15.69	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260824	4.57	4.9	4.465	4.56	7300	4.56	down	down	correct
NDSN.US	Nordson Corporation	20260824	331.63	335.17	330.42	333.93	439636	333.93	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260824	26.37	26.8	26.3	26.49	36230	26.49	up	up	correct
NEGG.US	Newegg Commerce Inc	20260824	18.34	18.99	17.68	18.19	60400	18.19	down	down	correct
NEO.US	NeoGenomics Inc	20260824	16.75	16.8	16.28	16.41	1093900	16.41	down	down	correct
NEOG.US	Neogen Corporation	20260824	11.93	12	11.55	11.6	1432915	11.6	down	down	correct
NEON.US	Neonode Inc	20260824	0.91	0.93	0.88	0.9	79800	0.9	down	down	correct
NEPH.US	Nephros Inc	20260824	4.18	4.49	4.16	4.41	71100	4.41	up	up	correct
NERV.US	Minerva Neurosciences Inc	20260824	4.79	4.943	4.635	4.81	111800	4.81	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260824	32.79	34.065	32.15	33.42	2865000	33.42	up	up	correct
NEWT.US	Newtek Business Services Corp	20260824	12.57	12.68	12.34	12.37	216069	12.37	down	down	correct
NEXI.US	NexImmune Inc	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260824	7	7.42	6.95	7.35	2745421	7.35	up	up	correct
NFE.US	New Fortress Energy Inc	20260824	0.27	0.2837	0.2501	0.2754	5493056	0.2754	up	down	incorrect
NFLX.US	Netflix Inc	20260824	79.94	80.62	79.0201	80.01	21085301	80.01	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20260824	1.71	1.8	1.71	1.75	51300	1.75	up	down	incorrect
NICE.US	NICE Ltd	20260824	100.16	101.61	99.83	100.25	258122	100.25	up	up	correct
NICHX.US	NICHX	20260824	25.85	25.85	25.85	25.85	0	25.6561
NIU.US	Niu Technologies	20260824	1.95	1.98	1.92	1.94	102800	1.94	down	down	correct
NKSH.US	National Bankshares Inc	20260824	41.29	41.82	40.78	41.34	21600	41.34	up	up	correct
NKTR.US	Nektar Therapeutics	20260824	73.01	74.4	70.925	73.69	747947	73.69	up	up	correct
NKTX.US	Nkarta Inc	20260824	2.63	2.63	2.5	2.59	449919	2.59	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260824	7.59	7.65	7.55	7.64	376635	7.64	up	up	correct
NMIH.US	NMI Holdings Inc	20260824	45.23	46.1999	45.0201	45.47	304668	45.47	up	up	correct
NMRD.US	Nemaura Medical Inc	20260824	0.0001	0.0001	0.0001	0.0001	11180	0.0001
NMRK.US	Newmark Group Inc	20260824	16.21	16.29	15.82	16.07	1020100	16.07	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260824	2	2.24	1.9	2.14	58710	2.14	up	down	incorrect
NNBR.US	NN Inc	20260824	3.94	3.94	3.65	3.65	1318800	3.65	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20260824	1.51	1.55	1.51	1.54	1566600	1.54	up	down	incorrect
NNOX.US	Nano	20260824	0.8872	0.8916	0.8334	0.8642	797636	0.8642	down	up	incorrect
NODK.US	NI Holdings Inc	20260824	15.53	15.53	15.12	15.12	9100	15.12	down	up	incorrect
NOVT.US	Novanta Inc	20260824	143.86	143.86	138.435	139.48	438450	139.48	down	down	correct
NPCE.US	NeuroPace Inc	20260824	14.1	14.4799	13.96	13.99	117660	13.99	down	down	correct
NRC.US	National Research Corporation	20260824	22.15	22.5204	21.631	21.92	72704	21.92	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260824	9.97	10.18	9.9404	10.14	654329	10.14	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260824	25.87	26.13	25.7	25.77	98797	25.77	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260824	26.37	26.685	25.86	26.27	874209	26.27	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260824	12.45	12.45	12.45	12.45	0	12.45
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260824	12.66	12.66	12.66	12.66	0	12.66
NRXP.US	NRx Pharmaceuticals Inc	20260824	3.52	3.61	3.44	3.45	898336	3.45	down	down	correct
NSIT.US	Insight Enterprises Inc	20260824	146.41	148.41	144.67	145.29	246300	145.29	down	down	correct
NSPR.US	InspireMD Inc	20260824	0.88	0.89	0.86	0.87	113100	0.87	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20260824	46.16	51.77	36.38	37.59	2337914	37.59	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20260824	11.94	12.055	11.625	11.65	5338	11.65	down	up	incorrect
NTAP.US	NetApp Inc	20260824	190.94	194.9899	185.7	186.86	2277560	186.86	down	up	incorrect
NTCT.US	NetScout Systems Inc	20260824	38.15	38.4599	37.525	37.81	460525	37.81	down	down	correct
NTES.US	NetEase Inc	20260824	125.09	125.57	122.8775	122.965	766310	122.965	down	down	correct
NTGR.US	NETGEAR Inc	20260824	20.9	21.06	20.2203	20.72	293859	20.72	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260824	8.03	8.12	8.03	8.06	2500	8.06	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260824	12.6	12.79	12.24	12.56	3117690	12.56	down	down	correct
NTNX.US	Nutanix Inc	20260824	68.22	68.88	66.6	66.68	2964380	66.68	down	down	correct
NTRA.US	Natera Inc	20260824	328.4	331.91	321.59	327.72	1219300	327.72	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20260824	4.97	5.66	4.7	5.11	257022	5.11	up	down	incorrect
NTRBW.US	Nutriband Inc. Warrant	20260824	0.75	0.75	0.48	0.5225	55202	0.5225	down	up	incorrect
NTRS.US	Northern Trust Corporation	20260824	183.9	187.62	183.74	186.66	1118916	186.66	up	down	incorrect
NTRSO.US	Northern Trust Corporation	20260824	18.59	18.99	18.45	18.75	49383	18.75	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20260824	4.03	4.09	4.02	4.02	25400	4.02	down	up	incorrect
NUWE.US	Nuwellis Inc	20260824	1.18	1.19	1.05	1.05	416500	1.05	down	down	correct
NVAX.US	Novavax Inc	20260824	8.87	8.98	8.26	8.86	5579176	8.86	down	down	correct
NVCR.US	NovoCure Limited	20260824	17.02	17.055	16.33	16.76	1607200	16.76	down	down	correct
NVDA.US	NVIDIA Corporation	20260824	215.53	215.59	207.25	208.48	135187297	208.48	down	down	correct
NVEC.US	NVE Corporation	20260824	109.43	110.81	105.17	106.67	131500	106.67	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260824	372.03	372.44	352.77	362.75	527000	362.75	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20260824	10.59	11.41	10.3	10.35	20281	10.35	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260824	0.0006	0.0006	0.0006	0.0006	0	0.0006
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260824	12.59	12.63	12.14	12.23	9673000	12.23	down	down	correct
NVVE.US	Nuvve Holding Corp	20260824	1.3	1.48	1.23	1.26	8835	1.26	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260824	15.41	15.5295	15.34	15.37	476536	15.37	down	up	incorrect
NWE.US	NorthWestern Corporation	20260824	69.59	70.065	69	69.66	227925	69.66	up	down	incorrect
NWFL.US	Norwood Financial Corp	20260824	33.98	34.38	33.66	34.1	31353	34.1	up	down	incorrect
NWL.US	Newell Brands Inc	20260824	6.03	6.18	6.02	6.07	4883300	5.9977	up	down	incorrect
NWPX.US	Northwest Pipe Company	20260824	109.6	110.94	108.75	110.51	98700	110.51	up	up	correct
NWS.US	News Corporation	20260824	34.57	35.12	34.46	35.05	1355768	35.05	up	up	correct
NWSA.US	News Corporation	20260824	30.81	30.885	30.3205	30.76	3053349	30.76	down	up	incorrect
NXPI.US	NXP Semiconductors N.V	20260824	223.15	224.075	217.98	222.44	2971591	222.44	down	down	correct
NXST.US	Nexstar Media Group Inc	20260824	185.79	189.52	184.805	186.24	373042	186.24	up	up	correct
NXTC.US	NextCure Inc	20260824	6.2	6.6286	5.69	5.89	121650	5.89	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260824	0.0002	0.0002	0.0002	0.0002	396	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260824	1.67	1.67	1.59	1.62	108600	1.62	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260824	38.11	38.83	38	38.26	39410	38.26	up	down	incorrect
OCC.US	Optical Cable Corporation	20260824	13.6	13.67	13.04	13.18	182600	13.18	down	down	correct
OCCI.US	OFS Credit Company Inc	20260824	2.6	2.63	2.57	2.61	105500	2.61	up	up	correct
OCFC.US	OceanFirst Financial Corp	20260824	19.1	19.125	18.92	18.94	1100385	18.94	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260824	1.79	1.79	1.58	1.65	134811	1.65	down	down	correct
OCGN.US	Ocugen Inc	20260824	1.41	1.41	1.33	1.36	2878300	1.36	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260824	13	13.18	12.94	13.16	392700	13.16	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260824	11.03	11.05	10.61	10.78	2358200	10.78	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260824	208.36	209.74	199.35	201.48	1527600	201.1676	down	down	correct
OESX.US	Orion Energy Systems Inc	20260824	19.92	21.2	19.705	20.99	51397	20.99	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260824	23.05	23.05	23.05	23.05	100	23.05
OFIX.US	Orthofix Medical Inc	20260824	10.03	10.21	9.71	9.79	265424	9.79	down	down	correct
OFLX.US	Omega Flex Inc	20260824	27.54	27.925	27.01	27.26	28143	27.26	down	down	correct
OFS.US	OFS Capital Corporation	20260824	3.6	3.6626	3.54	3.58	43380	3.58	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260824	23.775	23.775	23.72	23.72	2100	23.72	down	down	correct
OGI.US	OrganiGram Holdings Inc	20260824	1.24	1.27	1.2	1.26	631595	1.26	up	up	correct
OKTA.US	Okta Inc	20260824	134.21	134.21	129.69	130.97	2350669	130.97	down	down	correct
OLB.US	The OLB Group Inc	20260824	0.2943	0.3186	0.2872	0.2975	200600	0.2975	up	up	correct
OLED.US	Universal Display Corporation	20260824	85.46	85.56	83.97	84.71	612598	84.71	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260824	76.11	76.905	75.81	76.35	856821	76.35	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260824	10.58	10.62	10.29	10.43	727325	10.43	down	down	correct
OM.US	Outset Medical Inc	20260824	4.21	4.313	4.13	4.19	97400	4.19	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260824	103.74	104.165	101.8823	102.91	69225	102.91	down	up	incorrect
OMCL.US	Omnicell Inc	20260824	35.56	35.66	34.44	34.66	512006	34.66	down	down	correct
OMER.US	Omeros Corporation	20260824	19.1	19.39	18.42	19.32	1425780	19.32	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260824	0.9268	0.93	0.888	0.8993	100143	0.8993	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20260824	0.095	0.095	0.095	0.095	412	0.095
ON.US	ON Semiconductor Corporation	20260824	73.45	73.53	70.92	71.93	8488300	71.93	down	down	correct
ONB.US	Old National Bancorp	20260824	25.77	26.07	25.695	25.77	4359915	25.77
ONCY.US	Oncolytics Biotech Inc	20260824	0.85	0.85	0.8	0.84	486400	0.84	down	down	correct
ONDS.US	Ondas Holdings Inc	20260824	8.525	8.54	8.185	8.24	49325200	8.24	down	down	correct
ONEW.US	OneWater Marine Inc	20260824	11.95	12.646	11.95	12.02	93500	12.02	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20260824	15.75	16.77	15.44	16.35	2400	16.35	up	down	incorrect
OPBK.US	OP Bancorp	20260824	15.38	15.46	15.33	15.33	30980	15.33	down	down	correct
OPCH.US	Option Care Health Inc	20260824	23.68	24	23.6	23.67	1679108	23.67	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260824	3.486	3.57	3.41	3.43	32794000	3.43	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20260824	8.62	9.34	8.49	9.11	315900	9.11	up	up	correct
OPI.US	Office Properties Income Trust	20260824	18	18.67	17.83	18.57	56700	18.57	up	up	correct
OPK.US	OPKO Health Inc	20260824	1.49	1.51	1.47	1.48	1919927	1.48	down	down	correct
OPRA.US	Opera Limited	20260824	18.98	19.32	18.7045	18.86	262810	18.86	down	down	correct
OPRT.US	Oportun Financial Corporation	20260824	7.5	7.7299	7.4	7.6	219921	7.6	up	up	correct
OPRX.US	OptimizeRx Corporation	20260824	7.71	8.1	7.6	7.65	150300	7.65	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20260824	1.81	1.81	1.66	1.67	792600	1.67	down	down	correct
ORGS.US	Orgenesis Inc	20260824	0.59	0.59	0.59	0.59	100	0.59
ORIC.US	ORIC Pharmaceuticals Inc	20260824	14.16	14.52	13.44	13.46	1110088	13.46	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260824	89.13	91.49	89.13	90.68	3943586	90.68	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260824	4.8	4.86	4.74	4.82	90739	4.82	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260824	42.17	42.7499	41.96	42.07	67312	42.07	down	down	correct
OSBC.US	Old Second Bancorp Inc	20260824	25.31	25.63	25.29	25.45	317200	25.45	up	up	correct
OSIS.US	OSI Systems Inc	20260824	206.44	209.99	202	204.05	857500	204.05	down	up	incorrect
OSPN.US	OneSpan Inc	20260824	15.71	15.81	15.6	15.6	308300	15.6	down	down	correct
OSS.US	One Stop Systems Inc	20260824	11.03	11.2	10.77	11.04	776600	11.04	up	up	correct
OSUR.US	OraSure Technologies Inc	20260824	3.88	3.93	3.765	3.82	348092	3.82	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260824	26.76	27.082	26.09	26.51	666300	26.51	down	down	correct
OTEX.US	Open Text Corporation	20260824	24.66	24.84	24.36	24.58	1055177	24.58	down	up	incorrect
OTLK.US	Outlook Therapeutics Inc	20260824	0.6223	0.6405	0.59	0.609	14797360	0.609	down	up	incorrect
OTLY.US	Oatly Group AB	20260824	14.56	16.145	14.56	15.895	227600	15.895	up	up	correct
OTTR.US	Otter Tail Corporation	20260824	91.16	92.22	90.875	92.05	159645	92.05	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260824	44.7	45.78	44.7	45.19	71388	45.19	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260824	2.79	2.86	2.67	2.82	1230370	2.82	up	up	correct
OVLY.US	Oak Valley Bancorp	20260824	34.9	35.5	34.39	34.39	21300	34.39	down	down	correct
OWSCX.US	OWSCX	20260824	19.14	19.14	19.14	19.14	0	19.14
OXBR.US	Oxbridge Re Holdings Limited	20260824	1.228	1.4339	1.228	1.28	2101	1.28	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20260824	9.29	9.55	9.25	9.53	997100	9.53	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260824	24.39	24.45	24.39	24.45	2300	24.45	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260824	25.1338	25.2399	25.12	25.16	8327	25.16	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260824	25.01	25.01	25.01	25.01	0	25.01
OXSQ.US	Oxford Square Capital Corp	20260824	1.41	1.42	1.38	1.39	1363300	1.39	down	up	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260824	23.98	24	23.95	23.95	3200	23.95	down	down	correct
OZK.US	Bank OZK	20260824	49.43	50.075	49.21	49.34	771716	49.34	down	up	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20260824	16.15	16.17	16.07	16.16	35400	16.16	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260824	24.55	25.1	24.45	24.96	2303668	24.96	up	up	correct
PAAS.US	Pan American Silver Corp	20260824	52.9	53.705	52.32	53.63	6174826	53.63	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260824	1.35	1.35	1.26	1.28	5584759	1.28	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260824	26.72	27.395	26.6736	27.27	1472436	27.27	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260824	36.32	36.735	35.105	35.31	153191	35.1992	down	down	correct
PALI.US	Palisade Bio Inc	20260824	2.1	2.1	2	2.01	1618511	2.01	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260824	8.09	8.37	8.081	8.36	474000	8.257	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260824	356.06	357.87	347.0466	350.9	5465846	350.9	down	down	correct
PASG.US	Passage Bio Inc	20260824	4.37	4.66	4.3	4.51	39264	4.51	up	up	correct
PATK.US	Patrick Industries Inc	20260824	83.18	85.315	83.16	85.12	416465	85.12	up	up	correct
PAVM.US	PAVmed Inc	20260824	5.03	5.24	5.01	5.1	17500	5.1	up	up	correct
PAX.US	Patria Investments Limited	20260824	11.47	11.595	11.33	11.48	1370992	11.48	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20260824	7.1	7.12	7.1	7.11	1604100	7.11	up	down	incorrect
PAYS.US	PaySign Inc	20260824	14.145	14.41	13.5401	13.65	757834	13.65	down	down	correct
PAYX.US	Paychex Inc	20260824	124.77	127.09	124.615	126.01	2341442	126.01	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20260824	17.38	17.38	17.215	17.29	11368	17.29	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260824	16.75	16.91	16.5	16.6	7226	16.6	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
PBYI.US	Puma Biotechnology Inc	20260824	9.3	9.3	8.99	9.12	266100	9.12	down	down	correct
PCAR.US	PACCAR Inc	20260824	131.84	132.43	129.2	129.94	1657100	129.94	down	up	incorrect
PCB.US	PCB Bancorp	20260824	27.76	27.98	27.56	27.6	23258	27.6	down	up	incorrect
PCRX.US	Pacira BioSciences Inc	20260824	24.6	25.04	24.49	24.86	336700	24.86	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260824	2.11	2.18	2.04	2.17	30200	2.17	up	up	correct
PCT.US	PureCycle Technologies Inc	20260824	6.73	6.83	6.52	6.61	3991033	6.61	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260824	11	11	11	11	0	11
PCTY.US	Paylocity Holding Corporation	20260824	153.25	155.7	151.215	152.45	575000	152.45	down	down	correct
PCVX.US	Vaxcyte Inc	20260824	62.3	63.05	61.23	61.87	662140	61.87	down	down	correct
PCYO.US	Pure Cycle Corporation	20260824	11.41	11.77	11.32	11.64	98933	11.64	up	up	correct
PDD.US	Pinduoduo Inc	20260824	90.945	91.9	86.19	87.07	13626860	87.07	down	down	correct
PDEX.US	Pro	20260824	65.3	67.32	65.3	66.86	25645	66.86	up	up	correct
PDFS.US	PDF Solutions Inc	20260824	44.48	44.75	43	44.06	425726	44.06	down	down	correct
PDLB.US	PDL Community Bancorp	20260824	20.45	20.56	20.35	20.44	47847	20.44	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20260824	0.2185	0.2221	0.2073	0.2168	697412	0.2168	down	down	correct
PDSKX.US	PDSKX	20260824	28.68	28.68	28.68	28.68	0	28.68
PDSRX.US	PDSRX	20260824	28.4	28.4	28.4	28.4	0	28.4
PDSYX.US	PDSYX	20260824	29.12	29.12	29.12	29.12	0	29.12
PEB.US	PH	20260824	18.15	18.3	18.15	18.3	1814	18.3	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260824	44.4	45.2	44.12	44.12	19346	44.12	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260824	40.06	40.43	39.77	39.85	266100	39.85	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260824	39.5	39.7	39.335	39.63	896538	39.63	up	up	correct
PEGA.US	Pegasystems Inc	20260824	33.45	34.56	33.33	34.28	2103438	34.28	up	up	correct
PENN.US	Penn National Gaming Inc	20260824	18.66	18.765	18.195	18.26	2005702	18.26	down	down	correct
PEP.US	PepsiCo Inc	20260824	144.91	145.9	144.38	144.67	6001635	144.67	down	up	incorrect
PERI.US	Perion Network Ltd	20260824	9.78	9.895	9.71	9.78	240925	9.78
PESI.US	Perma	20260824	17.3	17.49	15.89	16.3	448238	16.3	down	up	incorrect
PETS.US	PetMed Express Inc	20260824	1.76	1.7681	1.735	1.75	52483	1.75	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260824	0.65	0.7	0.5899	0.6976	28135	0.6976	up	up	correct
PETZ.US	TDH Holdings Inc	20260824	1.205	1.215	1.205	1.215	2487	1.215	up	down	incorrect
PFALX.US	PFALX	20260824	6.86	6.86	6.86	6.86	0	6.86
PFBC.US	Preferred Bank	20260824	104.77	105.54	103.85	104.06	62000	104.06	down	down	correct
PFFLX.US	PFFLX	20260824	6.86	6.86	6.86	6.86	0	6.86
PFG.US	Principal Financial Group Inc	20260824	111	112.43	110.66	111.89	689857	111.89	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260824	70.25	71.15	69.93	70.64	41900	70.0048	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260824	6.86	6.86	6.86	6.86	0	6.86
PFLT.US	PennantPark Floating Rate Capital Ltd	20260824	7.37	7.47	7.34	7.46	718300	7.46	up	up	correct
PFX.US	Phenixfin Corporation	20260824	51.99	56.4767	51.99	54.41	26831	54.41	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260824	23.97	23.97	23.97	23.97	0	23.97
PGC.US	Peapack	20260824	45.58	45.82	45.06	45.33	91300	45.33	down	down	correct
PGEN.US	Precigen Inc	20260824	7.15	7.205	6.93	7.17	3350148	7.17	up	up	correct
PGNY.US	Progyny Inc	20260824	25.65	25.895	25.34	25.45	815364	25.45	down	down	correct
PHAR.US	Pharming Group NV	20260824	11.62	12.21	11.4501	11.46	23169	11.46	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260824	8.88	8.92	8.51	8.66	992700	8.66	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260824	1.19	1.21	1.13	1.17	228253	1.17	down	down	correct
PHUN.US	Phunware Inc	20260824	2.07	2.09	2.06	2.08	79683	2.08	up	up	correct
PHVS.US	Pharvaris N.V	20260824	36.27	38.13	35.7	37.31	691824	37.31	up	up	correct
PI.US	Impinj Inc	20260824	164.11	164.11	157.03	161.01	233156	161.01	down	down	correct
PIIVX.US	PIIVX	20260824	51.81	51.81	51.81	51.81	0	51.81
PINC.US	Premier Inc	20260824	50.04	50.04	50.04	50.04	9	49.8291
PKBK.US	Parke Bancorp Inc	20260824	34.18	34.44	33.9	33.97	44865	33.97	down	down	correct
PKOH.US	Park	20260824	45.93	45.93	44.535	44.82	84698	44.82	down	down	correct
PLAB.US	Photronics Inc	20260824	30.11	30.27	29.25	29.53	808089	29.53	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260824	10.34	10.45	10.05	10.42	815000	10.42	up	up	correct
PLBC.US	Plumas Bancorp	20260824	61.6	62.1	61.25	61.4	34591	61.4	down	down	correct
PLBY.US	PLBY Group Inc	20260824	1.23	1.26	1.21	1.25	393276	1.25	up	up	correct
PLCE.US	The Children's Place Inc	20260824	2.47	2.74	2.47	2.61	369614	2.61	up	up	correct
PLMR.US	Palomar Holdings Inc	20260824	130.4	134.9	130.4	133.03	147515	133.03	up	up	correct
PLPC.US	Preformed Line Products Company	20260824	429.3	431.25	403.68	406.93	85626	406.93	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260824	1.14	1.15	1.12	1.14	316089	1.14
PLSE.US	Pulse Biosciences Inc	20260824	50.34	50.34	46.34	49.13	345885	49.13	down	down	correct
PLTK.US	Playtika Holding Corp	20260824	2.35	2.47	2.3	2.42	1816513	2.42	up	up	correct
PLUG.US	Plug Power Inc	20260824	2.23	2.23	2.15	2.17	77000633	2.17	down	down	correct
PLUS.US	ePlus inc	20260824	86.52	87.57	86.1	86.26	147767	85.99	down	down	correct
PLXS.US	Plexus Corp	20260824	240.14	241.86	233.02	237.61	218876	237.61	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260824	0.533	0.5399	0.52	0.525	61993	0.525	down	down	correct
PMFLX.US	PMFLX	20260824	9.99	9.99	9.99	9.99	0	9.99
PMT.US	PC	20260824	18.52	18.52	18.45	18.45	20470	18.0265	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260824	28.04	29.31	27.99	28.49	99820	28.49	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260824	1.34	1.36	1.3	1.305	168300	1.305	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260824	1.03	1.07	1.02	1.06	84600	1.06	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20260824	102.06	103.38	101.32	101.34	704845	101.34	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20260824	3.74	3.78	3.73	3.77	189370	3.77	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20260824	209.16	211.94	204.31	206.97	100300	206.97	down	down	correct
PNTG.US	The Pennant Group Inc	20260824	39.15	39.595	38.68	38.89	226918	38.89	down	down	correct
PODD.US	Insulet Corporation	20260824	151.17	151.75	145.15	145.42	1568557	145.42	down	up	incorrect
POLA.US	Polar Power Inc	20260824	1.51	1.5949	1.4897	1.53	316171	1.53	up	down	incorrect
POOL.US	Pool Corporation	20260824	189.53	190.81	186.4301	188.24	554255	188.24	down	up	incorrect
POW.US	Powered Brands	20260824	25.7	25.84	25.31	25.53	45848	25.53	down	down	correct
POWI.US	Power Integrations Inc	20260824	54.66	54.66	51.83	53.18	711400	52.958	down	down	correct
POWL.US	Powell Industries Inc	20260824	194.47	195.52	186.1601	188.98	405100	188.98	down	down	correct
POWW.US	AMMO Inc	20260824	2.24	2.2926	2.215	2.24	443699	2.24
POWWP.US	AMMO Inc	20260824	23.3	24.03	23.212	23.65	22300	23.1115	up	up	correct
PPBT.US	Purple Biotech Ltd	20260824	1.54	1.56	1.52	1.56	17673	1.56	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260824	32.46	32.59	31.76	31.79	1162377	31.79	down	down	correct
PPIH.US	Perma	20260824	27.62	27.62	26.25	26.57	89156	26.57	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260824	2.95	2.95	2.81	2.92	54100	2.92	down	down	correct
PPTA.US	Midas Gold Corp.	20260824	26.06	26.59	25.23	25.93	1077491	25.93	down	down	correct
PRAA.US	PRA Group Inc	20260824	19.88	20.3	19.65	20.17	318900	20.17	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260824	375.94	375.94	360.19	368.03	265006	368.03	down	down	correct
PRCH.US	Porch Group Inc	20260824	16.84	17.59	16.84	17.06	782600	17.06	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260824	21.66	21.68	21.035	21.25	756581	21.25	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260824	33.1	33.82	32.91	33.01	394300	32.8412	down	down	correct
PRFX.US	PainReform Ltd	20260824	0.9794	1.01	0.9601	1.01	49502	1.01	up	down	incorrect
PRGS.US	Progress Software Corporation	20260824	44.17	44.99	43.38	43.42	331733	43.42	down	up	incorrect
PRIM.US	Primoris Services Corporation	20260824	76.16	76.17	74.12	75.14	987142	75.14	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20260824	50.83	50.83	50.83	50.83	0	50.83
PRLD.US	Prelude Therapeutics Incorporated	20260824	6.64	6.83	6.115	6.47	515700	6.47	down	up	incorrect
PRLVX.US	PRLVX	20260824	49.78	49.78	49.78	49.78	0	49.78
PROF.US	Profound Medical Corp	20260824	6.81	7.08	6.8	6.8	56400	6.8	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260824	18.14	18.48	18.1	18.26	34025	18.26	up	up	correct
PRPH.US	ProPhase Labs Inc	20260824	0.0247	0.0285	0.0223	0.0247	46311	0.0247
PRPL.US	Purple Innovation Inc	20260824	5.51	5.89	5.33	5.37	15765	5.37	down	down	correct
PRPO.US	Precipio Inc	20260824	30.45	31.41	29.54	31.12	29686	31.12	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20260824	2.35	2.46	2.26	2.43	1062178	2.43	up	up	correct
PRTA.US	Prothena Corporation plc	20260824	9.46	9.49	9.19	9.39	248124	9.39	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260824	5.61	5.84	5.61	5.69	285569	5.69	up	up	correct
PRTS.US	CarParts.com Inc	20260824	6.53	6.6732	6.03	6.57	35425	6.57	up	up	correct
PRVA.US	Privia Health Group Inc	20260824	21.12	21.39	20.945	21.02	876600	21.02	down	down	correct
PSA.US	PQ	20260824	14.68	14.74	14.645	14.7228	8892	14.7228	up	up	correct
PSEC.US	Prospect Capital Corporation	20260824	2.34	2.35	2.29	2.32	4530800	2.2848	down	down	correct
PSHG.US	Performance Shipping Inc	20260824	1.79	1.81	1.72	1.74	49200	1.74	down	down	correct
PSMT.US	PriceSmart Inc	20260824	172.87	175.84	172.56	174.86	175616	174.86	up	up	correct
PSNL.US	Personalis Inc	20260824	17.01	17.43	16.79	17.06	4793048	17.06	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260824	17.46	17.46	17.46	17.46	0	17.46
PTC.US	PTC Inc	20260824	154.43	155.51	153.3926	154.31	913291	154.31	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260824	69.67	71.45	68.02	71.06	897681	71.06	up	up	correct
PTEN.US	Patterson	20260824	12.13	12.16	11.62	11.86	4986000	11.7662	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20260824	154.32	158.08	149.94	154.72	483342	154.72	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20260824	0.85	1.32	0.85	1.09	115600	1.09	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260824	4.96	5.11	4.905	4.98	953300	4.98	up	up	correct
PTON.US	Peloton Interactive Inc	20260824	5.4	5.45	5.35	5.36	5819500	5.36	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20260824	0.004	0.004	0.004	0.004	78800	0.004
PUBM.US	PubMatic Inc	20260824	16.41	16.8899	16.33	16.36	415280	16.36	down	down	correct
PUCK.US	Goal Acquisitions Corp	20260824	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260824	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260824	1.43	1.58	1.43	1.55	16800	1.55	up	up	correct
PWP.US	Perella Weinberg Partners	20260824	16.66	16.87	16.3	16.46	628420	16.392	down	down	correct
PXLW.US	Pixelworks Inc	20260824	6.87	6.9	6.64	6.74	37000	6.74	down	down	correct
PXS.US	Pyxis Tankers Inc	20260824	5.34	5.49	5.295	5.44	45600	5.44	up	up	correct
PYPD.US	PolyPid Ltd	20260824	5.12	5.18	4.97	4.985	124422	4.985	down	down	correct
PYPL.US	PayPal Holdings Inc	20260824	61.62	62.18	61.47	61.68	8571900	61.68	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260824	3.02	3.07	2.825	2.96	837591	2.96	down	down	correct
PZZA.US	Papa John's International Inc	20260824	24.25	24.25	23.7	24.08	939600	24.08	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260824	159.395	160.24	156.225	158.53	10517620	158.53	down	down	correct
QCRH.US	QCR Holdings Inc	20260824	101.89	102.55	100.585	100.9	144344	100.9	down	down	correct
QDEL.US	Quidel Corporation	20260824	14.74	14.93	14.18	14.49	1039100	14.49	down	down	correct
QFIN.US	360 DigiTech Inc	20260824	11.45	11.58	10.85	10.99	4557066	10.99	down	down	correct
QH.US	Quhuo Limited	20260824	4.31	4.31	4.12	4.17	7500	4.17	down	down	correct
QLYS.US	Qualys Inc	20260824	182.18	182.948	175.61	178.46	440932	178.46	down	down	correct
QMCO.US	Quantum Corporation	20260824	21.31	21.91	20.48	21.56	924100	21.56	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260824	5.395	6.46	5.329	5.42	31300	5.42	up	down	incorrect
QNST.US	QuinStreet Inc	20260824	20.62	21.22	20.4	20.49	931644	20.49	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260824	30.47	30.58	30.03	30.3	86300	30.3	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20260824	1.41	1.49	1.41	1.48	12900	1.48	up	down	incorrect
QRVO.US	Qorvo Inc	20260824	95.09	95.66	93.91	95.37	593215	95.37	up	up	correct
QSI.US	Quantum	20260824	0.8	0.83	0.752	0.769	3853800	0.769	down	down	correct
QTRX.US	Quanterix Corporation	20260824	2.99	3	2.752	2.8	499000	2.8	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260824	8.62	8.72	8.18	8.24	8451986	8.24	down	down	correct
QUIK.US	QuickLogic Corporation	20260824	11.15	11.34	10.7846	11.27	238170	11.27	up	up	correct
QURE.US	uniQure N.V	20260824	48	48.036	46.34	47.46	920960	47.46	down	down	correct
RAIL.US	FreightCar America Inc	20260824	7.36	7.4	7.14	7.15	142000	7.15	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260824	0.8401	0.9629	0.84	0.9276	146356	0.9276	up	up	correct
RAM.US	Aries I Acquisition Corp	20260824	12.16	12.19	11.05	11.57	15424300	11.57	down	down	correct
RAND.US	Rand Capital Corporation	20260824	10.51	10.7341	10.32	10.7341	6888	10.4626	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260824	0.89	0.89	0.8401	0.879	471822	0.879	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260824	25.75	26.0899	25.3	25.72	1536973	25.72	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260824	3.11	3.11	3.1	3.1	867	3.1	down	down	correct
RBB.US	RBB Bancorp	20260824	26.69	27.02	26.51	26.59	58000	26.59	down	down	correct
RBBN.US	Ribbon Communications Inc	20260824	2.01	2.13	1.99	2.04	811700	2.04	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260824	94.41	95.98	94.05	94.98	88081	94.98	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20260824	6.12	6.12	6.12	6.12	0	6.12
RBKB.US	Rhinebeck Bancorp Inc	20260824	12.72	12.92	12.7	12.9	200156	12.9	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20260824	9.36	9.405	8.78	8.93	7399400	8.93	down	up	incorrect
RCEL.US	AVITA Medical Inc	20260824	10.09	10.22	9.66	9.91	222300	9.91	down	up	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20260824	8.58	8.58	8.58	8.58	0	8.58
RCICX.US	Resource Credit Income Fund Class C	20260824	8.72	8.72	8.72	8.72	0	8.72
RCIIX.US	Resource Credit Income Fund Class I Shar	20260824	8.58	8.58	8.58	8.58	0	8.58
RCILX.US	RCILX	20260824	8.6	8.6	8.6	8.6	0	8.6
RCIWX.US	Resource Credit Income Fund Class W Shar	20260824	8.58	8.58	8.58	8.58	0	8.58
RCKT.US	Rocket Pharmaceuticals Inc	20260824	3.53	3.55	3.375	3.53	913300	3.53
RCKY.US	Rocky Brands Inc	20260824	47.02	47.565	45.775	45.95	81421	45.7772	down	down	correct
RCMT.US	RCM Technologies Inc	20260824	40.73	42.07	40.71	41.12	71800	41.12	up	up	correct
RCON.US	Recon Technology Ltd	20260824	3.05	3.05	2.81	2.87	103700	2.87	down	down	correct
RDCM.US	RADCOM Ltd	20260824	10.29	10.29	10.1	10.19	93000	10.19	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260824	0.6376	0.6376	0.6022	0.6052	11940	0.6052	down	down	correct
RDI.US	Reading International Inc	20260824	1.88	1.8902	1.81	1.82	97726	1.82	down	down	correct
RDIB.US	Reading International Inc	20260824	9.1	9.1	8.71	8.71	3694	8.71	down	down	correct
RDNT.US	RadNet Inc	20260824	76.98	77.5	74.01	74.69	549476	74.69	down	down	correct
RDVT.US	Red Violet Inc	20260824	71.09	71.24	69.28	70.17	201327	70.17	down	down	correct
RDWR.US	Radware Ltd	20260824	27.72	28.18	27.45	27.68	330300	27.68	down	down	correct
REAL.US	The RealReal Inc	20260824	11.09	11.33	10.87	11.27	2717495	11.27	up	down	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20260824	2.6	2.6261	2.2	2.4	2076867	24	down	down	correct
REED.US	Reed's Inc	20260824	1.01	1.1	1	1.05	19089	1.05	up	up	correct
REFR.US	Research Frontiers Incorporated	20260824	0.44	0.49	0.43	0.47	93700	0.47	up	up	correct
REG.US	Regency Centers Corporation	20260824	76.49	77.085	76.31	76.69	836229	76.69	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260824	834.51	834.7	823.4	828.5	672000	828.5	down	down	correct
REKR.US	Rekor Systems Inc	20260824	0.6	0.61	0.58	0.583	1511000	0.583	down	down	correct
RELL.US	Richardson Electronics Ltd	20260824	17	17.02	16.32	16.81	180400	16.81	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260824	26.58	26.822	26.26	26.59	4594200	26.59	up	up	correct
REPL.US	Replimune Group Inc	20260824	14.63	15.04	14.11	14.71	2081100	14.71	up	up	correct
RETO.US	ReTo Eco	20260824	1.57	1.95	1.48	1.65	773115	1.65	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260824	25.47	25.85	25.27	25.29	931000	25.29	down	up	incorrect
RFIL.US	RF Industries Ltd	20260824	11.02	11.13	10.45	10.68	167560	10.68	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260824	5.3	5.35	5.16	5.29	150300	5.29	down	up	incorrect
RGCO.US	RGC Resources Inc	20260824	22.08	22.28	21.98	22.15	14600	22.15	up	up	correct
RGEN.US	Repligen Corporation	20260824	180.6	183.05	176.28	181.62	1497952	181.62	up	up	correct
RGLD.US	Royal Gold Inc	20260824	260.97	264.47	257.84	263.75	1072829	263.75	up	up	correct
RGNX.US	REGENXBIO Inc	20260824	8.29	8.64	7.77	8.055	5446547	8.055	down	down	correct
RGP.US	Resources Connection Inc	20260824	4.34	4.369	4.27	4.28	128709	4.28	down	down	correct
RIBT.US	RiceBran Technologies	20260824	0.0002	0.0002	0.0002	0.0002	0	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260824	31.16	31.3	30.45	30.76	109500	30.76	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260824	45.63	46.21	44.505	45.11	542005	45.11	down	up	incorrect
RILY.US	B. Riley Financial Inc	20260824	7.07	7.25	7	7.04	583300	7.04	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20260824	25.07	25.07	25.03	25.04	10175	25.04	down	down	correct
RILYP.US	B. Riley Financial Inc	20260824	12.63	13	12.62	13	5300	13	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260824	21.4	21.4	21.15	21.3	21400	21.3	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260824	19.65	19.7	19.55	19.64	4124	19.64	down	up	incorrect
RIOT.US	Riot Blockchain Inc	20260824	20.02	20.87	19.6	20	15303900	20	down	up	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260824	16.99	17.155	16.57	16.6	21816250	16.6	down	up	incorrect
RKDA.US	Arcadia Biosciences Inc	20260824	0.478	0.5	0.44	0.481	264900	0.481	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20260824	71.21	71.21	68.17	68.28	14461250	68.28	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20260824	19.16	20.025	18.6	19.76	2639387	19.76	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20260824	4.64	4.64	4.375	4.58	935748	4.58	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260824	16.54	16.86	16.54	16.8	6681	16.8	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260824	15.92	16.2	15.92	16.15	104874	16.15	up	up	correct
RMBS.US	Rambus Inc	20260824	89.16	89.43	86.15	87.07	1795100	87.07	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260824	1.19	1.2	1.13	1.17	183269	1.17	down	down	correct
RMNI.US	Rimini Street Inc	20260824	5.24	5.278	5.18	5.21	451731	5.21	down	up	incorrect
RMR.US	The RMR Group Inc	20260824	19.98	20.2799	19.62	19.68	87975	19.68	down	down	correct
RMTI.US	Rockwell Medical Inc	20260824	7.82	8	7.7743	7.9	15170	7.9	up	up	correct
RNA.US	Avidity Biosciences Inc	20260824	13.27	13.635	13.04	13.62	140555	13.62	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260824	2.9	2.91	2.65	2.7	78327	2.7	down	down	correct
RNST.US	Renasant Corporation	20260824	41.5	41.92	41.34	41.42	463913	41.42	down	down	correct
RNW.US	Renew Energy Global PLC	20260824	6.81	6.82	6.8	6.8	2558632	6.8	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20260824	1.33	1.3581	1.24	1.25	264048	1.25	down	down	correct
ROAD.US	Construction Partners Inc	20260824	112.17	112.17	108.35	108.49	654300	108.49	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20260824	46.78	47.5	46.16	46.27	171900	46.27	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260824	36.22	36.569	35.705	36.36	5117294	36.36	up	up	correct
ROKU.US	Roku Inc	20260824	157.26	158.61	157.26	158.18	1526336	158.18	up	up	correct
ROOT.US	Root Inc	20260824	56.23	57	55.64	56.54	146575	56.54	up	up	correct
ROST.US	Ross Stores Inc	20260824	238.075	241.85	235.4	241.52	2735901	241.52	up	up	correct
RPAY.US	Repay Holdings Corporation	20260824	3.99	4.03	3.775	3.84	311321	3.84	down	up	incorrect
RPD.US	Rapid7 Inc	20260824	11.97	12.26	11.7335	12.19	1420240	12.19	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260824	1.68	1.71	1.62	1.66	200528	1.66	down	down	correct
RPRX.US	Royalty Pharma plc	20260824	61.19	61.54	60.8043	61.33	2357873	61.33	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20260824	101.64	102.45	101.21	101.31	51100	101.31	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260824	9.98	10.56	9.85	10.13	450500	10.13	up	up	correct
RRR.US	Red Rock Resorts Inc	20260824	61.12	61.87	60.69	60.78	377800	60.78	down	down	correct
RSSS.US	Research Solutions Inc	20260824	2.21	2.27	2.18	2.21	33300	2.21
RSVR.US	Reservoir Media Inc	20260824	9.85	9.95	9.8	9.8	26602	9.8	down	up	incorrect
RUN.US	Sunrun Inc	20260824	9.07	9.16	8.905	8.92	6962000	8.92	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260824	79.27	79.79	77.7	78.73	375807	52.4867	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260824	79.56	80.91	78.65	78.9101	111450	52.6067	down	down	correct
RVMD.US	Revolution Medicines Inc	20260824	209.46	211.95	205.39	211.58	1598000	211.58	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260824	0.4815	0.51	0.46	0.4785	34494	0.4785	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260824	5.16	5.22	5.09	5.17	90700	5.17	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260824	6.66	6.68	6.51	6.57	409132	6.57	down	up	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20260824	3.42	3.44	3.215	3.25	15155100	3.25	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260824	6.26	6.55	6.184	6.26	480561	6.26
RXT.US	Rackspace Technology Inc	20260824	3.2	3.275	3.06	3.12	8031704	3.12	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260824	55.9	57	55.6875	56.59	732373	56.59	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260824	112.29	113.6	109.89	111.44	400563	111.44	down	down	correct
RZLT.US	Rezolute Inc	20260824	5.03	5.13	4.7	5.01	1297415	5.01	down	down	correct
SABR.US	Sabre Corporation	20260824	2.1	2.26	2.095	2.26	3310032	2.26	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260824	3.78	3.78	3.61	3.62	602686	3.62	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260824	0.027	0.09	0.026	0.0301	1258518	0.0301	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260824	103.74	103.76	103.63	103.75	151000	102.8299	up	up	correct
SAIA.US	Saia Inc	20260824	363.2	365.9	344.96	349.54	368063	349.54	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260824	10.03	10.09	9.91	9.95	72900	9.95	down	down	correct
SANA.US	Sana Biotechnology Inc	20260824	3.89	3.89	3.71	3.78	1924700	3.78	down	down	correct
SANM.US	Sanmina Corporation	20260824	185.4	187.275	181	185.41	510128	185.41	up	up	correct
SBAC.US	SBA Communications Corporation	20260824	183.32	185.33	181.93	185.07	979059	185.07	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260824	34.62	35.19	34.32	34.34	494300	34.34	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20260824	8.06	8.54	8.02	8.27	13942100	8.27	up	up	correct
SBFG.US	SB Financial Group Inc	20260824	27	27.885	26.56	27.86	26527	27.86	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260824	14.41	14.7	14.38	14.51	228273	14.2572	up	down	incorrect
SBLK.US	Star Bulk Carriers Corp	20260824	30.41	30.97	30.405	30.7	1664563	30.7	up	down	incorrect
SBNY.US	Signature Bank	20260824	0.14	0.21	0.14	0.166	54159	0.166	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260824	20.39	20.63	20.3	20.47	892461	20.47	up	up	correct
SBSI.US	Southside Bancshares Inc	20260824	32.07	32.455	31.92	32.06	117736	32.06	down	down	correct
SBUX.US	Starbucks Corporation	20260824	107.22	107.81	105.68	107.49	6781200	107.49	up	up	correct
SCHL.US	Scholastic Corporation	20260824	41.38	41.38	39.82	40.3	225500	40.0424	down	up	incorrect
SCKT.US	Socket Mobile Inc	20260824	0.69	0.69	0.61	0.64	584000	0.64	down	down	correct
SCOR.US	comScore Inc	20260824	5.37	5.6338	4.85	4.85	65778	4.85	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260824	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260824	54.06	55.84	53.41	54.13	420488	54.13	up	up	correct
SCYX.US	SCYNEXIS Inc	20260824	5.15	5.33	5	5.26	123945	5.26	up	up	correct
SDGR.US	Schrödinger Inc	20260824	19.61	19.61	18.7	18.77	914400	18.77	down	down	correct
SEAC.US	SeaChange International Inc	20260824	3.28	3.28	3.27	3.27	1300	3.27	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260824	6.81	7.11	6.81	7	30200	7	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260824	0.03	0.03	0.03	0.03	0	0.03
SEDG.US	SolarEdge Technologies Inc	20260824	30.202	30.656	29.6	30.09	1965400	30.09	down	down	correct
SEED.US	Origin Agritech Limited	20260824	1.02	1.02	1.0007	1.0181	4835	1.0181	down	down	correct
SEER.US	Seer Inc	20260824	2.05	2.065	2.02	2.04	207121	2.04	down	up	incorrect
SEIC.US	SEI Investments Company	20260824	109.75	111.9	109.6201	110.75	866715	110.75	up	down	incorrect
SELF.US	Global Self Storage Inc	20260824	5.6	5.69	5.47	5.67	57200	5.67	up	down	incorrect
SENEA.US	Seneca Foods Corporation	20260824	195.64	196.48	189.17	189.66	58570	189.66	down	up	incorrect
SENEB.US	Seneca Foods Corporation	20260824	188.25	188.25	188.25	188.25	214	188.25
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260824	2.14	2.211	2.06	2.18	19400	2.18	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20260824	47.275	47.275	47.275	47.275	1149	47.275
SFBS.US	ServisFirst Bancshares Inc	20260824	43.43	44.295	43.38	43.94	530100	43.94	up	down	incorrect
SFIX.US	Stitch Fix Inc	20260824	3.31	3.36	3.26	3.29	1154435	3.29	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260824	81.64	86.255	81.08	86.13	1368657	86.13	up	up	correct
SFNC.US	Simmons First National Corporation	20260824	23.01	23.22	22.9	22.97	1140300	22.97	down	down	correct
SFST.US	Southern First Bancshares Inc	20260824	62.93	63.88	62.59	63.01	110500	63.01	up	up	correct
SGA.US	Saga Communications Inc	20260824	9.27	9.425	9.07	9.12	13624	9.12	down	down	correct
SGC.US	Superior Group of Companies Inc	20260824	12.7	13.1245	12.69	12.73	37529	12.73	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260824	8.23	8.5	8.2	8.38	169680	8.38	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260824	12.21	12.78	11.86	12.21	2693100	12.21
SGRP.US	SPAR Group Inc	20260824	0.64	0.68	0.6	0.66	192400	0.66	up	up	correct
SGRY.US	Surgery Partners Inc	20260824	14.55	14.803	13.92	13.95	2148100	13.95	down	down	correct
SHBI.US	Shore Bancshares Inc	20260824	23.29	23.625	23.21	23.23	139032	23.0862	down	down	correct
SHC.US	Sotera Health Company	20260824	19.48	19.52	18.98	19.17	1992294	19.17	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20260824	12.29	12.53	12.25	12.3	276300	12.3	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260824	17.55	17.94	17.35	17.82	423630	17.82	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260824	7.04	7.1	6.78	6.8	5139300	6.8	down	down	correct
SHO.US	PI	20260824	21.4997	21.71	21.35	21.64	14200	21.64	up	up	correct
SHOO.US	Steven Madden Ltd	20260824	45.98	46.43	45.64	45.91	394395	45.91	down	down	correct
SIBN.US	SI	20260824	20	20.3	19.42	19.47	699828	19.47	down	down	correct
SIEB.US	Siebert Financial Corp	20260824	2.06	2.15	2.03	2.11	80300	2.11	up	up	correct
SIFY.US	Sify Technologies Limited	20260824	14.55	14.56	14.21	14.28	9200	14.28	down	down	correct
SIGA.US	SIGA Technologies Inc	20260824	3.08	3.12	2.915	2.94	667090	2.94	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260824	91.75	93.15	91.75	92.65	284085	92.65	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260824	15.7	15.73	15.675	15.704	4300	15.4176	up	up	correct
SILC.US	Silicom Ltd	20260824	42.93	43.37	41.44	41.82	155400	41.82	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260824	250	257.5	238.5401	243.18	844612	243.18	down	down	correct
SINT.US	Sintx Technologies Inc	20260824	1.57	1.57	1.51	1.53	15000	1.53	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260824	28.64	28.8	28.39	28.45	3402042	28.45	down	down	correct
SISI.US	Shineco Inc	20260824	0.0003	0.0003	0.0003	0.0003	0	0.0003
SITM.US	SiTime Corporation	20260824	600	600.355	572.55	580.97	328893	580.97	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260824	0.884	0.975	0.884	0.975	4100	0.975	up	up	correct
SKIN.US	The Beauty Health Company	20260824	0.65	0.714	0.65	0.68	384000	0.68	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20260824	1.26	1.4556	1.25	1.34	747409	1.34	up	up	correct
SKYW.US	SkyWest Inc	20260824	102.68	103.26	101.52	101.68	238100	101.68	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260824	218	218.3391	217.61	218.08	275712	218.08	up	up	correct
SLDB.US	Solid Biosciences Inc	20260824	9.28	9.28	8.8604	9.16	1114777	9.16	down	down	correct
SLGL.US	Sol	20260824	76.99	78.41	75.38	77.39	59800	77.39	up	up	correct
SLGN.US	Silgan Holdings Inc	20260824	43.25	43.25	42.25	42.5	978300	42.2851	down	down	correct
SLM.US	SLM Corporation	20260824	26.52	26.79	26.31	26.34	1409400	26.34	down	down	correct
SLMBP.US	SLM Corporation	20260824	75.22	75.22	74.99	74.99	2100	74.99	down	down	correct
SLN.US	Silence Therapeutics plc	20260824	13.37	13.59	13.05	13.29	723700	13.29	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260824	5.53	6.02	5.53	5.66	34233	5.66	up	up	correct
SLNH.US	Soluna Holdings Inc	20260824	1.17	1.21	1.13	1.15	8822600	1.15	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260824	11.61	12	11.41	12	10435	12	up	up	correct
SLP.US	Simulations Plus Inc	20260824	18.38	18.41	18.38	18.4	169900	18.4	up	down	incorrect
SLRC.US	SLR Investment Corp	20260824	12.64	12.73	12.55	12.71	425292	12.71	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260824	15.48	15.48	13.91	14.33	8823400	14.33	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260824	74.43	75.19	74.19	74.36	65750	74.36	down	down	correct
SMBK.US	SmartFinancial Inc	20260824	51.13	51.98	50.87	51.18	76300	51.18	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20260824	36.49	36.7	34.09	35.17	39934871	35.17	down	down	correct
SMID.US	Smith	20260824	28.75	28.75	27.43	27.5	16061	27.5	down	down	correct
SMIT.US	Schmitt Industries Inc	20260824	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260824	13.08	13.21	12.22	12.73	4389300	12.73	down	down	correct
SMPL.US	The Simply Good Foods Company	20260824	10.9	11.115	10.895	10.97	1071200	10.97	up	up	correct
SMSI.US	Smith Micro Software Inc	20260824	3	3.0463	2.95	2.985	25268	2.985	down	down	correct
SMTC.US	Semtech Corporation	20260824	119.63	123.14	115	120.91	2673418	120.91	up	up	correct
SMTI.US	Sanara MedTech Inc	20260824	34.5	34.5	34.26	34.38	460100	34.38	down	down	correct
SNAX.US	Stryve Foods Inc	20260824	0.0011	0.0011	0.0011	0.0011	0	0.0011
SNBR.US	Sleep Number Corporation	20260824	0.03	0.03	0.02	0.0249	49019	0.0249	down	down	correct
SND.US	Smart Sand Inc	20260824	4.83	4.83	4.64	4.66	125701	4.66	down	down	correct
SNDL.US	Sundial Growers Inc	20260824	1.36	1.39	1.33	1.36	1129344	1.36
SNDX.US	Syndax Pharmaceuticals Inc	20260824	19.7	19.87	19.17	19.57	1443931	19.57	down	down	correct
SNES.US	SenesTech Inc	20260824	1.25	1.25	1.17	1.19	38086	1.19	down	down	correct
SNEX.US	StoneX Group Inc	20260824	68	68.2179	66.51	67.75	767131	67.75	down	down	correct
SNFCA.US	Security National Financial Corporation	20260824	9.04	9.04	8.785	8.8	18594	8.8	down	up	incorrect
SNGX.US	Soligenix Inc	20260824	0.41	0.41	0.4	0.4	311100	0.4	down	up	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20260824	1.33	1.35	1.32	1.34	63406	1.34	up	down	incorrect
SNPS.US	Synopsys Inc	20260824	395.2	395.99	388.11	394.51	1480056	394.51	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20260824	1.77	1.8	1.73	1.8	9775	1.8	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260824	1.73	1.75	1.6785	1.73	16300	1.73
SNY.US	Sanofi	20260824	45.49	45.78	45.32	45.69	1719553	45.69	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260824	18.73	18.888	18.215	18.24	33512891	18.24	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260824	2.35	2.35	2.35	2.35	0	2.35
SOHON.US	Sotherly Hotels Inc	20260824	2.7	2.7	2.7	2.7	200	2.7
SOHOO.US	Sotherly Hotels Inc	20260824	1.9	1.9	1.9	1.9	0	1.9
SOHU.US	Sohu.com Limited	20260824	14.23	14.55	14.03	14.53	65296	14.53	up	down	incorrect
SONM.US	Sonim Technologies Inc	20260824	3.11	3.3	3.1	3.23	8798	3.23	up	up	correct
SONO.US	Sonos Inc	20260824	15.72	15.86	15.38	15.41	957100	15.41	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260824	8.63	8.84	8.36	8.45	655646	8.45	down	down	correct
SOTK.US	Sono	20260824	5.38	5.62	5.3	5.33	17801	5.33	down	down	correct
SPCB.US	SuperCom Ltd	20260824	11.26	11.26	10.76	10.81	70496	10.81	down	down	correct
SPFI.US	South Plains Financial Inc	20260824	44.29	44.909	43.9	44	68252	44	down	down	correct
SPOK.US	Spok Holdings Inc	20260824	10.33	10.7	10.33	10.62	154027	10.62	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260824	53.04	58.92	51.16	58.65	138812	58.65	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260824	1.22	1.24	1.2	1.215	367300	1.215	down	down	correct
SPSC.US	SPS Commerce Inc	20260824	80.88	82.5	80.5375	81.35	398173	81.35	up	up	correct
SPT.US	Sprout Social Inc	20260824	10	10.4699	10	10.34	1482779	10.34	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260824	1.15	1.16	1.14	1.14	139000	1.14	down	up	incorrect
SPWR.US	SunPower Corporation	20260824	0.291	0.294	0.27	0.286	4515700	0.286	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20260824	1.59	1.59	1.43	1.47	6700	1.47	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260824	6.99	6.99	6.8	6.8	1500	6.8	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260824	12.98	13.395	12.825	13.1	2228800	13.1	up	up	correct
SRAX.US	SRAX Inc	20260824	0.0005	0.0005	0.0005	0.0005	0	0.0005
SRCE.US	1st Source Corporation	20260824	85.83	86.42	85.36	86.07	77300	86.07	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260824	0.0008	0.0013	0.0008	0.0008	88367	0.0008
SRPT.US	Sarepta Therapeutics Inc	20260824	18.53	18.71	17.9	18.13	1380900	18.13	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260824	62.17	62.17	62.17	62.17	0	62.17
SRRK.US	Scholar Rock Holding Corporation	20260824	56.8	58.75	55.9	58.2	1222200	58.2	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260824	3.3	3.49	3.2	3.49	82100	3.49	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260824	23.81	24.33	22.8	23.97	163644	23.97	up	up	correct
SSB.US	South State Corporation	20260824	106.65	108.08	106.5	106.91	1103500	106.91	up	up	correct
SSBI.US	Summit State Bank	20260824	12.8	12.8	12.8	12.8	450	12.8
SSKN.US	STRATA Skin Sciences Inc	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
SSNC.US	SS&C Technologies Holdings Inc	20260824	83.04	84.21	82.94	83.54	1278500	83.2379	up	up	correct
SSP.US	The E.W. Scripps Company	20260824	3.27	3.42	3.25	3.32	322600	3.32	up	up	correct
SSRM.US	SSR Mining Inc	20260824	38.32	38.8	37.52	38.61	2570114	38.61	up	up	correct
SSTI.US	ShotSpotter Inc	20260824	6.14	6.14	5.8	6.02	286535	6.02	down	down	correct
SSYS.US	Stratasys Ltd	20260824	7.89	7.89	7.63	7.65	934640	7.65	down	down	correct
STAA.US	STAAR Surgical Company	20260824	23.16	23.56	22.89	23.26	562100	23.26	up	up	correct
STAB.US	Statera Biopharma Inc	20260824	0.0001	0.0001	0.0001	0.0001	189	0.0001
STBA.US	S&T Bancorp Inc	20260824	50.43	50.81	50.2	50.25	194400	50.25	down	down	correct
STEP.US	StepStone Group Inc	20260824	49.69	50.57	48.82	49.2	656800	48.8766	down	down	correct
STGW.US	MDC Partners Inc	20260824	8.73	8.96	8.69	8.88	1406924	8.88	up	up	correct
STIM.US	Neuronetics Inc	20260824	2.98	3	2.83	2.89	809000	2.89	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20260824	1.66	1.69	1.64	1.65	10791	1.65	down	down	correct
STLD.US	Steel Dynamics Inc	20260824	235.64	244.25	227.51	229.27	2077500	229.27	down	down	correct
STNE.US	StoneCo Ltd	20260824	9.28	9.825	9.1998	9.55	4937291	9.55	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260824	32.29	32.76	31.16	32.32	562290	32.32	up	up	correct
STRA.US	Strategic Education Inc	20260824	83.49	85.86	83.49	84	155908	84	up	down	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260824	96.32	97.39	96.25	97.21	1849400	96.7106	up	down	incorrect
STRL.US	Sterling Construction Company Inc	20260824	511.9	515	483.68	496.66	674465	496.66	down	up	incorrect
STRM.US	Streamline Health Solutions Inc	20260824	0.47	0.49	0.465	0.47	72194	0.47
STRO.US	Sutro Biopharma Inc	20260824	21.485	21.51	19.545	20.49	275915	20.49	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20260824	10.49	10.49	9.673	10.1	4378	10.1	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260824	9.76	9.945	9.74	9.74	17600	9.4953	down	down	correct
STRS.US	Stratus Properties Inc	20260824	19.25	19.53	18.82	19.04	23300	19.04	down	down	correct
STRT.US	Strattec Security Corporation	20260824	81.79	81.79	76.75	77.67	79400	77.67	down	down	correct
STTK.US	Shattuck Labs Inc	20260824	7.66	8.02	7.5	7.9	2055160	7.9	up	up	correct
STX.US	Seagate Technology Holdings plc	20260824	818.595	822.74	774	794.65	3209874	794.65	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260824	7.65	7.75	7.59	7.61	37336	7.61	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20260824	45.6	45.86	44.815	45.11	495505	45.11	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20260824	0.169	0.17	0.157	0.169	1982900	0.169
SVC.US	Service Properties Trust	20260824	8.12	8.255	7.94	8.01	1009261	8.01	down	down	correct
SVRA.US	Savara Inc	20260824	5.6	5.6	5.425	5.56	1323851	5.56	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260824	0.01	0.01	0.01	0.01	0	0.01
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260824	1.83	1.83	1.73	1.75	104371	1.75	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260824	0.0053	0.007	0.0046	0.0065	114636	0.0065	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20260824	14.04	14.13	13.635	13.65	596039	13.65	down	down	correct
SWIM.US	Latham Group Inc	20260824	7.11	7.17	6.98	7	761200	7	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260824	66.61	67.215	65.46	66.86	3635992	66.86	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260824	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260824	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260824	3.97	4	3.75	3.8	140000	3.8	down	up	incorrect
SY.US	So	20260824	2.263	2.48	2.18	2.35	692359	2.35	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20260824	81.93	82.99	79.345	81.8	94560	81.8	down	up	incorrect
SYBX.US	Synlogic Inc	20260824	1.22	1.22	1.18	1.18	210	1.18	down	up	incorrect
SYNA.US	Synaptics Incorporated	20260824	96.52	97.26	93.29	93.68	898300	93.68	down	down	correct
SYPR.US	Sypris Solutions Inc	20260824	1.72	1.8	1.67	1.8	15304	1.8	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260824	0.0001	0.0001	0.0001	0.0001	1157	0.0001
SZZLU.US	Sizzle Acquisition Corp. Unit	20260824	10.54	10.54	10.54	10.54	0	10.54
TACO.US	Del Taco Restaurants Inc	20260824	10.46	10.4739	10.46	10.47	18690	10.47	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260824	4.8	5	4.73	4.76	28300	4.76	down	down	correct
TAIT.US	Taitron Components Incorporated	20260824	1.86	1.89	1.86	1.89	999	1.89	up	up	correct
TAKMX.US	TAKMX	20260824	8.05	8.05	8.05	8.05	0	8.05
TALK.US	Talkspace Inc	20260824	16.35	16.35	15.45	16.2	4052	16.2	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20260824	0.382	0.382	0.358	0.363	47400	0.363	down	up	incorrect
TAOP.US	Taoping Inc	20260824	0.81	0.92	0.81	0.83	22000	0.83	up	up	correct
TARA.US	Protara Therapeutics Inc	20260824	3.84	3.89	3.715	3.87	229900	3.87	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260824	72.88	73.08	71.765	72.81	414069	72.81	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20260824	7.99	8.04	7.815	7.83	246328	7.83	down	down	correct
TATT.US	TAT Technologies Ltd	20260824	36.48	37.94	36.31	37.35	279500	37.35	up	down	incorrect
TAYD.US	Taylor Devices Inc	20260824	58.66	59.08	56.71	57.99	42800	57.99	down	down	correct
TBBK.US	The Bancorp Inc	20260824	67.03	68.01	66.57	66.8	167300	66.8	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260824	3.73	3.74	3.63	3.65	1501100	3.65	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260824	22.08	22.44	22.02	22.24	56900	22.24	up	up	correct
TBNK.US	Territorial Bancorp Inc	20260824	52.08	52.57	51.8	52.19	70346	52.19	up	down	incorrect
TBPH.US	Theravance Biopharma Inc	20260824	16.99	17.03	16.97	17.01	407300	17.01	up	up	correct
TC.US	TuanChe ADR	20260824	2.13	2.17	2.07	2.14	30500	2.14	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260824	98.41	99.39	97.22	98	405700	97.7983	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260824	20.55	20.7	20.55	20.645	18895	20.2845	up	up	correct
TCBK.US	TriCo Bancshares	20260824	55.4	55.4	54.33	54.52	283700	54.52	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260824	17.455	17.455	17.455	17.455	1271	17.455
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260824	45.5	46.25	45.34	45.64	74504	45.64	up	up	correct
TCCO.US	Technical Communications Corporation	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260824	23.98	24.135	22.955	23.36	286492	23.36	down	down	correct
TCOM.US	Trip.com Group Limited	20260824	46.2	46.295	45.8	46.02	1847980	46.02	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20260824	17.39	17.44	17.39	17.44	6313	17.44	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260824	4.02	4.09	4	4.08	519238	4.08	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20260824	0.79	0.8	0.768	0.799	194400	0.799	up	up	correct
TCX.US	Tucows Inc	20260824	9.24	9.47	9.1	9.27	38891	9.27	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260824	10.845	10.85	10.82	10.845	23806	10.845
TDACU.US	Trident Acquisitions Corp	20260824	12.57	12.57	12.57	12.57	0	12.57
TDS.US	PV	20260824	19.08	19.09	18.9553	19.09	12579	19.09	up	up	correct
TDUP.US	ThredUp Inc	20260824	2.8	2.86	2.75	2.81	1707900	2.81	up	down	incorrect
TEAM.US	Atlassian Corporation Plc	20260824	169.3	174.2341	169.04	171.33	2584312	171.33	up	down	incorrect
TECH.US	Bio	20260824	72.29	72.415	72.27	72.39	2001603	72.39	up	up	correct
TELA.US	TELA Bio Inc	20260824	0.6561	0.6561	0.6229	0.654	2071702	0.654	down	down	correct
TENB.US	Tenable Holdings Inc	20260824	34.44	35	33.25	33.94	1364600	33.94	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260824	1.7	1.9	1.6906	1.85	6274388	1.85	up	up	correct
TER.US	Teradyne Inc	20260824	360.12	367.82	349.0101	364.9	2663294	364.9	up	up	correct
TFC.US	PR	20260824	17.57	17.61	17.44	17.52	125374	17.52	down	down	correct
TFSL.US	TFS Financial Corporation	20260824	17.66	17.83	17.6	17.65	1317600	17.65	down	down	correct
TGLS.US	Tecnoglass Inc	20260824	41.38	41.61	40.62	40.62	163571	40.62	down	down	correct
TGTX.US	TG Therapeutics Inc	20260824	53.19	56.49	52	56.01	2847159	56.01	up	up	correct
TH.US	Target Hospitality Corp	20260824	17.69	18.23	17.61	17.83	969880	17.83	up	up	correct
THFF.US	First Financial Corporation	20260824	79.44	80.4	79.05	79.61	66602	79.61	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20260824	0.0001	0.0001	0.0001	0.0001	304	0.0001
THRM.US	Gentherm Incorporated	20260824	40.4	40.46	39.28	39.45	307773	39.45	down	down	correct
THRY.US	Thryv Holdings Inc	20260824	2.09	2.12	1.95	1.97	558025	1.97	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260824	93.115	93.5	92.405	92.97	653700	92.97	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260824	5.24	5.24	5.13	5.2	2205111	5.2	down	down	correct
TIL.US	Instil Bio Inc	20260824	7.72	7.81	7.6	7.81	12789	7.81	up	down	incorrect
TILE.US	Interface Inc	20260824	39.09	39.6399	38.2	38.27	320546	38.27	down	up	incorrect
TIPT.US	Tiptree Inc	20260824	18.14	18.61	18.14	18.54	348061	18.54	up	down	incorrect
TITN.US	Titan Machinery Inc	20260824	20.18	20.48	19.03	19.06	279447	19.06	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260824	7.38	7.38	7.05	7.34	180100	7.34	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260824	2.62	2.65	2.59	2.6	3200	2.6	down	down	correct
TLRY.US	Tilray Inc	20260824	4.8	4.8	4.61	4.72	3093700	4.72	down	up	incorrect
TLS.US	Telos Corporation	20260824	4.47	4.495	4.345	4.38	517400	4.38	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20260824	1.14	1.25	1.14	1.15	959000	1.15	up	up	correct
TMC.US	TMC the metals company Inc	20260824	4.625	4.77	4.41	4.735	8789107	4.735	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260824	4.34	4.4	4.25	4.37	348149	4.37	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260824	0.0214	0.0214	0.0132	0.0133	369855	0.0133	down	down	correct
TMDX.US	TransMedics Group Inc	20260824	94.07	94.52	92.04	93.6	770374	93.6	down	down	correct
TMUS.US	T	20260824	183.51	185.05	181.65	182.62	4023700	181.5721	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260824	22.4	23	22.06	22.22	1064351	22.22	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260824	23.6	24.68	22.91	24.51	2088761	24.51	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260824	12.89	12.9	12.25	12.45	250000	12.45	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260824	0.6973	0.7	0.6566	0.6747	4029676	0.6747	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260824	1.74	1.94	1.74	1.74	26900	1.74
TOPS.US	Top Ships Inc	20260824	0.84	0.84	0.78	0.8	96800	0.8	down	up	incorrect
TOUR.US	Tuniu Corporation	20260824	4.9862	4.9862	4.92	4.96	14926	4.96	down	down	correct
TOWN.US	TowneBank	20260824	37.66	38.165	37.66	37.82	807754	37.82	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260824	1.05	1.14	1.01	1.1	198800	1.1	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260824	7.58	7.58	7.12	7.33	184249	7.33	down	down	correct
TREE.US	LendingTree Inc	20260824	30.93	31.47	30.65	30.97	203300	30.97	up	up	correct
TRIB.US	Trinity Biotech plc	20260824	10.48	10.59	10	10.33	6900	10.33	down	down	correct
TRIN.US	Trinity Capital Inc	20260824	18.35	18.745	18.27	18.61	1104100	18.61	up	up	correct
TRIP.US	TripAdvisor Inc	20260824	10.03	10.34	10.02	10.19	2062503	10.19	up	down	incorrect
TRMB.US	Trimble Inc	20260824	60.4	61.11	60.12	60.67	2534903	60.67	up	down	incorrect
TRMD.US	TORM plc	20260824	31.825	32.1087	31.5	31.64	738115	31.64	down	down	correct
TRMK.US	Trustmark Corporation	20260824	46.46	46.865	46.375	46.47	200373	46.217	up	down	incorrect
TRNS.US	Transcat Inc	20260824	92.64	93.97	87.17	87.38	171600	87.38	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260824	2.02	2.13	1.955	2.04	2415600	2.04	up	up	correct
TROO.US	TROOPS Inc	20260824	1.91	2.02	1.8	1.89	333400	1.89	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260824	111.16	112.35	110.51	112.3	1666439	112.3	up	up	correct
TRS.US	TriMas Corporation	20260824	39.46	40	39.25	39.57	507993	39.57	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260824	56.92	57.63	56.8	57.2	128000	57.2	up	down	incorrect
TRTN.US	PE	20260824	18.74	18.7607	18.7	18.73	4289	18.73	down	up	incorrect
TRUP.US	Trupanion Inc	20260824	31.05	31.82	30.585	31.76	372400	31.76	up	up	correct
TRVG.US	trivago N.V	20260824	5.37	5.63	5.25	5.58	141377	5.58	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20260824	17.855	18.125	17.24	18.08	1229900	18.08	up	up	correct
TRVN.US	Trevena Inc	20260824	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	20260824	44.21	44.21	42	42.17	232357	42.17	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260824	46.52	47	45.775	45.91	31399	45.91	down	down	correct
TSCO.US	Tractor Supply Company	20260824	34.72	36.11	34.72	35.92	9426920	35.92	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260824	219.51	219.51	209.4	211.1	1906462	211.1	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260824	6.02	6.075	5.825	5.97	2588500	5.97	down	down	correct
TSLA.US	Tesla Inc	20260824	361.41	363.24	348.26	348.95	39190480	348.95	down	down	correct
TTD.US	The Trade Desk Inc	20260824	13.16	13.42	13.15	13.27	14634890	13.27	up	up	correct
TTEC.US	TTEC Holdings Inc	20260824	1.4	1.42	1.35	1.36	448100	1.36	down	down	correct
TTEK.US	Tetra Tech Inc	20260824	37.06	37.59	36.82	36.86	4249700	36.86	down	down	correct
TTGT.US	TechTarget Inc	20260824	3.82	3.92	3.78	3.82	244400	3.82
TTMI.US	TTM Technologies Inc	20260824	106.85	108.02	103.66	107.12	3225500	107.12	up	up	correct
TTOO.US	T2 Biosystems Inc	20260824	0.0006	0.0006	0.0006	0.0006	0	0.0006
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260824	2.83	2.83	2.65	2.65	12102	2.65	down	down	correct
TTWO.US	Take	20260824	239.79	242.37	232.71	233.5	2712900	233.5	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260824	3.12	3.14	2.97	3.11	149200	3.11	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260824	10.75	10.75	10.75	10.75	400	10.75
TVACW.US	Thayer Ventures Acquisition Corporation	20260824	0.441	0.454	0.292	0.292	373	0.292	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260824	65.78	65.795	63.71	65.22	1035300	65.22	down	down	correct
TW.US	Tradeweb Markets Inc	20260824	107.02	108.825	106.77	108.38	1062600	108.2391	up	up	correct
TWIN.US	Twin Disc Incorporated	20260824	23.4	23.59	22.35	22.62	139329	22.62	down	up	incorrect
TWLVU.US	Twelve Seas Investment Company II	20260824	10.16	10.16	10.16	10.16	0	10.16
TWST.US	Twist Bioscience Corporation	20260824	145.37	145.41	137.37	140.8	1804800	140.8	down	down	correct
TXG.US	10x Genomics Inc	20260824	63.15	64.375	60.9328	63.8	3742622	63.8	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260824	2.06	2.09	2.06	2.07	16200	2.07	up	up	correct
TXN.US	Texas Instruments Incorporated	20260824	262.52	263.3314	255.18	258.94	6610822	258.94	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260824	203.9	206.66	200.1	205.29	614500	204.5028	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260824	25.99	26.42	25.18	26.09	321120	26.09	up	down	incorrect
TZOO.US	Travelzoo	20260824	6.59	6.82	6.56	6.76	32535	6.76	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20260824	115.06	116.11	112.65	113.57	2597832	113.57	down	up	incorrect
UBCP.US	United Bancorp Inc	20260824	15.84	15.84	15.48	15.48	2300	15.48	down	up	incorrect
UBOH.US	United Bancshares Inc	20260824	39	39.01	38.71	39.01	400	38.7523	up	up	correct
UBSI.US	United Bankshares Inc	20260824	47.84	48.31	47.61	47.8	1018800	47.8	down	down	correct
UCL.US	uCloudlink Group Inc	20260824	0.37	0.3827	0.36	0.369	386427	0.369	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20260824	74.64	74.64	71.0652	72.78	847655	72.78	down	down	correct
UEIC.US	Universal Electronics Inc	20260824	4.51	4.58	4.395	4.41	126426	4.41	down	down	correct
UFCS.US	United Fire Group Inc	20260824	53.53	54.65	53.53	53.93	149010	53.93	up	up	correct
UFPI.US	UFP Industries Inc	20260824	89.06	90.43	88.19	89.23	316500	88.8499	up	up	correct
UFPT.US	UFP Technologies Inc	20260824	308.64	311.7199	301.95	305.39	108355	305.39	down	up	incorrect
UG.US	United	20260824	7.15	7.2999	7.0532	7.14	4121	7.14	down	up	incorrect
UHAL.US	AMERCO	20260824	71.79	71.89	70.53	71.1	122400	71.1	down	up	incorrect
UK.US	Ucommune International Ltd	20260824	2.16	2.16	1.99	2.09	12893	2.09	down	up	incorrect
ULBI.US	Ultralife Corporation	20260824	6.93	6.94	6.7	6.77	46724	6.77	down	up	incorrect
ULCC.US	Frontier Group Holdings Inc	20260824	6.02	6.06	5.7	5.79	3379828	5.79	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260824	18.84	19.29	18.25	18.7	42000	18.5949	down	down	correct
ULTA.US	Ulta Beauty Inc	20260824	528.81	540.99	526.74	538.76	612497	538.76	up	up	correct
UMBF.US	UMB Financial Corporation	20260824	145.3	146.79	143.64	143.96	262200	143.96	down	down	correct
UNB.US	Union Bankshares Inc	20260824	23.8	24	23.71	23.71	8100	23.71	down	up	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20260824	5.64	5.64	5.26	5.34	742955	5.34	down	up	incorrect
UNIT.US	Uniti Group Inc	20260824	9.91	9.94	9.71	9.85	1854300	9.85	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20260824	59.64	60.34	59.11	59.34	54151	59.34	down	down	correct
UONE.US	Urban One Inc	20260824	4.92	4.92	4.79	4.8	10300	4.8	down	down	correct
UONEK.US	Urban One Inc	20260824	4.82	4.82	4.45	4.45	11200	4.45	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260824	5.29	5.36	5.11	5.36	19469	5.36	up	up	correct
UPLD.US	Upland Software Inc	20260824	4.88	5.05	4.67	4.74	31300	4.74	down	down	correct
UPST.US	Upstart Holdings Inc	20260824	30.21	30.5	29.58	29.89	3353300	29.89	down	down	correct
UPWK.US	Upwork Inc	20260824	8.62	8.66	8.48	8.57	1491400	8.57	down	down	correct
URBN.US	Urban Outfitters Inc	20260824	74.71	76.59	74.71	76.05	767300	76.05	up	up	correct
URGN.US	UroGen Pharma Ltd	20260824	46.52	47.05	45.27	46.16	849685	46.16	down	down	correct
UROY.US	Uranium Royalty Corp	20260824	4.39	4.41	4.27	4.37	2232910	4.37	down	down	correct
USAU.US	U.S. Gold Corp	20260824	16.58	16.75	15.92	16.11	235300	16.11	down	down	correct
USCB.US	US Century Bank	20260824	22.47	22.696	22.41	22.44	26969	22.44	down	down	correct
USEG.US	U.S. Energy Corp	20260824	1.38	1.48	1.3703	1.48	915695	1.48	up	up	correct
USIO.US	Usio Inc	20260824	2.81	2.98	2.765	2.86	657519	2.86	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260824	119.11	122	119.11	120.89	127249	120.89	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260824	14.14	14.14	14.14	14.14	0	14.14
UTHR.US	United Therapeutics Corporation	20260824	513.12	514.295	508.1541	512.88	323887	512.88	down	down	correct
UTMD.US	Utah Medical Products Inc	20260824	71.54	71.93	71.31	71.62	18146	71.62	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260824	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260824	2.32	2.35	2.02	2.35	1029	2.35	up	up	correct
UVSP.US	Univest Financial Corporation	20260824	41.69	42	41.56	41.77	189600	41.77	up	up	correct
UXIN.US	Uxin Limited	20260824	1.19	1.2	1.13	1.14	43112	1.14	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260824	46.47	46.735	46.47	46.735	2774	46.735	up	up	correct
VALN.US	Valneva SE	20260824	6.68	6.7999	6.6	6.75	22211	6.75	up	up	correct
VALU.US	Value Line Inc	20260824	37	37.88	37	37.6	1400	37.6	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260824	0.0002	0.0002	0.0002	0.0002	227	0.0002
VBNK.US	VersaBank Common Shares	20260824	19.68	19.68	19.44	19.45	49000	19.45	down	down	correct
VC.US	Visteon Corporation	20260824	105.94	105.94	100.11	101.86	411100	101.4849	down	down	correct
VCEL.US	Vericel Corporation	20260824	42.68	43.34	41.95	42.3	812270	42.3	down	down	correct
VCMIX.US	Versus Capital Multi	20260824	23.46	23.46	23.46	23.46	0	23.46
VCNX.US	Vaccinex Inc	20260824	1.1	1.1	1	1.05	5100	1.05	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260824	28.97	28.97	28.97	28.97	0	28.97
VCTR.US	Victory Capital Holdings Inc	20260824	115.56	117.8777	114.83	116	469034	116	up	up	correct
VCYT.US	Veracyte Inc	20260824	42	42.067	41.02	41.47	1165433	41.47	down	down	correct
VECO.US	Veeco Instruments Inc	20260824	46.57	47.25	45.7	46.76	277229	46.76	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260824	10.24	10.65	10.1	10.53	21400	10.53	up	up	correct
VELO.US	Velocity Acquisition Corp	20260824	12.68	12.715	12.23	12.47	936080	12.47	down	down	correct
VEON.US	VEON Ltd	20260824	59.37	61.34	59.2	61.15	154400	61.15	up	up	correct
VERA.US	Vera Therapeutics Inc	20260824	32.25	35.0917	32.02	33.72	2409728	33.72	up	up	correct
VERB.US	Verb Technology Company Inc	20260824	3.07	3.145	2.98	3.03	198037	3.03	down	down	correct
VERI.US	Veritone Inc	20260824	0.8575	0.9379	0.8302	0.8562	3999269	0.8562	down	down	correct
VERU.US	Veru Inc	20260824	2.64	2.64	2.5	2.59	102569	2.59	down	down	correct
VERX.US	Vertex Inc	20260824	13.48	13.82	13.45	13.68	909700	13.68	up	up	correct
VFF.US	Village Farms International Inc	20260824	2.72	2.815	2.68	2.71	1115396	2.71	down	down	correct
VFLEX.US	VFLEX	20260824	28.03	28.03	28.03	28.03	0	28.03
VG.US	Vonage Holdings Corp	20260824	14.14	14.42	13.91	14.39	12332960	14.39	up	up	correct
VIA.US	Via Renewables Inc	20260824	27.05	27.71	26.935	27.43	595300	27.43	up	up	correct
VIAV.US	Viavi Solutions Inc	20260824	37.75	37.99	36.11	36.95	3453038	36.95	down	up	incorrect
VICR.US	Vicor Corporation	20260824	195.08	195.08	188.68	189.99	1132584	189.99	down	up	incorrect
VINP.US	Vinci Partners Investments Ltd	20260824	9.48	9.74	9.48	9.66	45417	9.49	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260824	0.763	0.825	0.691	0.691	722341	0.691	down	down	correct
VIR.US	Vir Biotechnology Inc	20260824	9.74	9.975	9.435	9.91	1739718	9.91	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260824	5.91	6.04	5.91	5.99	12800	5.99	up	up	correct
VIRT.US	Virtu Financial Inc	20260824	66.8	67.59	64.91	66.29	1414511	66.0476	down	down	correct
VISL.US	Vislink Technologies Inc	20260824	3.23	3.23	3.12	3.15	900	3.15	down	up	incorrect
VITL.US	Vital Farms Inc	20260824	10.64	12.04	10.64	11.08	2278891	11.08	up	up	correct
VIVE.US	Viveve Medical Inc	20260824	0.0002	0.0002	0.0002	0.0002	0	0.0002
VIVO.US	Meridian Bioscience Inc	20260824	4.32	4.43	4.13	4.35	362653	4.35	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260824	33.75	33.765	32.61	33.23	1745800	33.23	down	down	correct
VLGEA.US	Village Super Market Inc	20260824	44.61	45	43.99	44.24	61028	44.24	down	up	incorrect
VLY.US	Valley National Bancorp	20260824	14.14	14.28	14.085	14.1	3481955	14.1	down	up	incorrect
VLYPO.US	Valley National Bancorp	20260824	24.9	24.99	24.9	24.99	2400	24.99	up	down	incorrect
VLYPP.US	Valley National Bancorp	20260824	25.15	25.15	25.13	25.14	4594	25.14	down	up	incorrect
VMAR.US	Vision Marine Technologies Inc	20260824	6.7	7.3	5.56	7.08	978850	7.08	up	up	correct
VMD.US	Viemed Healthcare Inc	20260824	9.01	9.17	8.94	9.09	488380	9.09	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260824	5.335	5.37	5.2	5.33	774295	5.33	down	down	correct
VNET.US	21Vianet Group Inc	20260824	6.55	6.66	6.36	6.47	4097168	6.47	down	down	correct
VNO.US	PO	20260824	14.5	14.59	14.5	14.59	6916	14.59	up	up	correct
VNOM.US	Viper Energy Partners LP	20260824	44.9	45.2	44.385	44.71	1384938	44.71	down	down	correct
VOD.US	Vodafone Group Plc	20260824	15.81	16.01	15.8	15.98	2292611	15.98	up	up	correct
VOR.US	Vor Biopharma Inc	20260824	23.12	23.175	21.9	22.71	500000	22.71	down	down	correct
VRA.US	Vera Bradley Inc	20260824	3.16	3.25	3.15	3.17	58200	3.17	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20260824	4.81	4.95	4.61	4.87	67900	4.87	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260824	24.35	24.39	24	24.02	1131100	24.02	down	down	correct
VREX.US	Varex Imaging Corporation	20260824	18.51	18.54	18.49	18.52	635200	18.52	up	up	correct
VRM.US	Vroom Inc	20260824	9.863	9.93	9.77	9.77	2300	9.77	down	down	correct
VRME.US	VerifyMe Inc	20260824	0.7189	0.7352	0.7011	0.7247	16100	0.7247	up	up	correct
VRNS.US	Varonis Systems Inc	20260824	41.23	41.395	39.98	41.05	1078784	41.05	down	up	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20260824	0.0002	0.0002	0.0002	0.0002	0	0.0002
VRRM.US	Verra Mobility Corporation	20260824	4.56	4.56	4.405	4.47	2744737	4.47	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20260824	187.79	192.21	187.79	189.55	616758	189.55	up	down	incorrect
VRSN.US	VeriSign Inc	20260824	281.99	292.47	281.81	290.79	640200	290.79	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20260824	167.77	169.63	167.02	168.4	96700	168.4	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260824	548.98	550.62	542.42	547.59	767400	547.59	down	down	correct
VS.US	Versus Systems Inc	20260824	1.32	1.32	1.3	1.3	7500	1.3	down	down	correct
VSAT.US	Viasat Inc	20260824	74.17	74.25	71.87	72.275	1434129	72.275	down	down	correct
VSEC.US	VSE Corporation	20260824	217.58	217.58	212.06	215	388739	215	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20260824	5.44	5.44	5.44	5.44	0	5.44
VSLCX.US	Invesco Senior Loan Fund Class C	20260824	5.45	5.45	5.45	5.45	0	5.45
VSLYX.US	If Inv Snr Fnd Y	20260824	5.44	5.44	5.44	5.44	0	5.44
VSTM.US	Verastem Inc	20260824	6.9	6.96	6.62	6.86	1166500	6.86	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20260824	0.24	0.25	0.24	0.24	477000	0.24
VTRS.US	Viatris Inc	20260824	16.25	16.58	16.19	16.54	4980500	16.54	up	up	correct
VTSI.US	VirTra Inc	20260824	3.15	3.15	2.95	2.99	36610	2.99	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260824	33.42	34.66	32.87	33.89	18000	33.89	up	up	correct
VUZI.US	Vuzix Corporation	20260824	2.9	2.9	2.76	2.78	787900	2.78	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260824	0.3	0.3	0.274	0.277	246100	0.277	down	down	correct
VXRT.US	Vaxart Inc	20260824	0.54	0.56	0.5	0.5	363800	0.5	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20260824	3.39	3.46	3.24	3.44	406000	3.44	up	up	correct
WABC.US	Westamerica Bancorporation	20260824	58.39	58.925	58.08	58.33	96726	58.33	down	down	correct
WAFD.US	Washington Federal Inc	20260824	36.49	36.67	36.22	36.29	436800	36.29	down	down	correct
WAFDP.US	Washington Federal Inc	20260824	16.63	16.63	16.47	16.51	12100	16.51	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260824	1.46	1.48	1.38	1.38	66899	1.38	down	down	correct
WAL.US	PA	20260824	24.85	24.96	24.84	24.96	13346	24.96	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260824	1.29	1.35	1.29	1.33	181400	1.33	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260824	0.026	0.026	0.026	0.026	400	0.026
WASH.US	Washington Trust Bancorp Inc	20260824	39.74	40	39.655	39.72	202235	39.72	down	down	correct
WATT.US	Energous Corporation	20260824	12.34	12.49	11.515	11.6	191200	11.6	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260824	6.98	6.98	6.6	6.7	4188	6.7	down	down	correct
WB.US	Weibo Corporation	20260824	6.98	7.03	6.89	7	1776200	7	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260824	40.56	40.855	40.298	40.41	597636	40.41	down	down	correct
WDAY.US	Workday Inc	20260824	199.7	202.76	198.48	199.15	3107400	199.15	down	down	correct
WDC.US	Western Digital Corporation	20260824	446.35	446.99	419.54	435.38	7770472	435.38	down	down	correct
WDFC.US	WD	20260824	217.15	220.71	215.62	215.89	90094	215.89	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260824	0.17	0.17	0.17	0.17	0	0.17
WEN.US	The Wendy's Company	20260824	8.88	9.005	8.81	8.84	4551479	8.7654	down	down	correct
WERN.US	Werner Enterprises Inc	20260824	38.8	39.22	37.14	37.67	1040908	37.67	down	down	correct
WEYS.US	Weyco Group Inc	20260824	44.84	45.56	44.53	44.82	14156	44.82	down	down	correct
WFC.US	PD	20260824	16.16	16.4	16.16	16.38	169814	16.1149	up	up	correct
WFCF.US	Where Food Comes From Inc	20260824	13.25	13.25	12.65	12.95	2200	12.95	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260824	16.7	16.7	16.7	16.7	0	16.7
WFRD.US	Weatherford International plc Ordinary Shares	20260824	90.08	90.09	86.955	88.73	547954	88.73	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260824	7.12	7.19	7.03	7.03	32651	7.03	down	down	correct
WHLM.US	Wilhelmina International Inc	20260824	0.5	0.5	0.5	0.5	0	0.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260824	0.341	0.392	0.341	0.365	4772300	0.365	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260824	34.29	34.29	34.29	34.29	0	34.29
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260824	9.674	9.674	9.674	9.674	0	9.674
WILC.US	G. Willi	20260824	30.5	30.5	30.5	30.5	0	30.5
WIMI.US	WiMi Hologram Cloud Inc	20260824	1.36	1.438	1.36	1.4	51500	1.4	up	up	correct
WINA.US	Winmark Corporation	20260824	346.75	353.12	345.97	350.81	23012	350.81	up	up	correct
WING.US	Wingstop Inc	20260824	115.25	118.18	114.72	116.84	774875	116.84	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260824	0.0001	0.0001	0.0001	0.0001	1394	0.0001
WINV.US	WinVest Acquisition Corp. Common Stock	20260824	12.55	12.55	12.55	12.55	0	12.55
WINVR.US	WinVest Acquisition Corp. Right	20260824	0.1397	0.1397	0.1397	0.1397	940	0.1397
WINVU.US	WinVest Acquisition Corp Unit	20260824	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260824	81.87	85.88	81.24	84.42	1180500	84.42	up	up	correct
WKEY.US	WISeKey International Holding AG	20260824	6.4	6.47	6.2975	6.31	27497	6.31	down	down	correct
WKHS.US	Workhorse Group Inc	20260824	3.26	3.33	3.074	3.12	89500	3.12	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260824	0.6	0.615	0.53	0.548	988300	0.548	down	down	correct
WLDN.US	Willdan Group Inc	20260824	84.72	85.3	82.2636	83.5	296831	83.5	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260824	54.45	55.565	53.6501	55.15	194858	55.15	up	up	correct
WMG.US	Warner Music Group Corp	20260824	27.11	27.9	27.054	27.76	1066200	27.76	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260824	13.82	14.07	13.82	13.89	34778	13.89	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260824	2.45	2.57	2.45	2.45	14200	2.45
WOOF.US	Petco Health and Wellness Company Inc	20260824	2.9	2.99	2.87	2.88	2020820	2.88	down	down	correct
WORX.US	SCWorx Corp	20260824	4.98	4.98	3.59	4.41	1567	4.41	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20260824	1.84	1.85	1.81	1.83	33400	1.83	down	down	correct
WRAP.US	Wrap Technologies Inc	20260824	1.5	1.51	1.44	1.45	585100	1.45	down	down	correct
WRLD.US	World Acceptance Corporation	20260824	188.52	193.7	187.16	190.31	62587	190.31	up	up	correct
WSBC.US	WesBanco Inc	20260824	40.86	41.28	40.7	40.73	538300	40.73	down	down	correct
WSBF.US	Waterstone Financial Inc	20260824	21.09	21.39	21.02	21.18	44100	21.18	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260824	22.17	22.72	22.02	22.53	3069700	22.4499	up	up	correct
WSFS.US	WSFS Financial Corporation	20260824	79.62	80.33	79.31	79.47	240889	79.47	down	down	correct
WTBA.US	West Bancorporation Inc	20260824	28.51	28.95	28.38	28.43	44924	28.43	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260824	0.048	0.048	0.03	0.0478	143804	0.0478	down	down	correct
WTFC.US	Wintrust Financial Corporation	20260824	152.89	154.5	151.775	151.99	370768	151.99	down	down	correct
WTW.US	Weight Watchers International Inc	20260824	344.99	351.17	343.36	350.75	415700	350.75	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260824	5.27	5.32	5.12	5.12	4554700	5.12	down	down	correct
WVFC.US	WVS Financial Corp	20260824	19.09	19.09	19.09	19.09	0	19.09
WVVI.US	Willamette Valley Vineyards Inc	20260824	2.2	2.2	2.16	2.18	6411	2.18	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260824	2.765	2.8034	2.619	2.65	6398	2.65	down	down	correct
WW.US	WW International Inc	20260824	15.67	16.37	14.67	15.99	123650	15.99	up	up	correct
WWD.US	Woodward Inc	20260824	342.12	343.22	331.685	333.15	561105	333.15	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20260824	101.33	101.46	98.91	99.41	1630567	99.41	down	up	incorrect
XAIR.US	Beyond Air Inc	20260824	5.12	5.4899	4.85	4.91	22005	4.91	down	up	incorrect
XBIO.US	Xenetic Biosciences Inc	20260824	3.74	4.05	3.5301	3.81	102789	3.81	up	up	correct
XBIT.US	XBiotech Inc	20260824	2.28	2.32	2.26	2.31	27778	2.31	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260824	29.24	29.24	29.24	29.24	0	29.24
XCUR.US	Exicure Inc	20260824	1.15	1.2	1.08	1.15	28800	1.15
XCWPX.US	ACAP Strategic Fund Class W Shares	20260824	22.36	22.36	22.36	22.36	0	22.36
XEL.US	Xcel Energy Inc	20260824	76.43	77.44	76.12	77.33	5475101	77.33	up	up	correct
XELA.US	Exela Technologies Inc	20260824	0.0011	0.0011	0.0011	0.0011	0	0.0011
XELB.US	Xcel Brands Inc	20260824	0.8703	0.939	0.76	0.81	62800	0.81	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20260824	60.77	61.045	60	60.56	628800	60.56	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260824	8.66	8.8	8.539	8.74	870743	8.74	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260824	4.03	4.095	3.94	4.05	299166	4.05	up	up	correct
XGN.US	Exagen Inc	20260824	7.92	7.92	7.56	7.65	309163	7.65	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260824	10.78	10.78	10.78	10.78	0	10.78
XLO.US	Xilio Therapeutics Inc. Common Stock	20260824	9.32	9.32	9.17	9.19	2293	9.19	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260824	84.73	86.225	82.53	84.58	753900	84.58	down	up	incorrect
XNCR.US	Xencor Inc	20260824	27.8	29.42	27.14	28.995	1050750	28.995	up	up	correct
XNET.US	Xunlei Limited	20260824	5.05	5.05	4.93	4.96	192100	4.96	down	down	correct
XONE.US	The ExOne Company	20260824	49.37	49.37	49.36	49.36	58751	49.36	down	down	correct
XOS.US	Xos Inc	20260824	3.49	3.7266	3.26	3.49	1272468	3.49
XP.US	XP Inc	20260824	16.71	17.6	16.58	17.07	4524697	17.07	up	up	correct
XPEL.US	XPEL Inc	20260824	51.3	51.44	50.33	50.58	125719	50.58	down	down	correct
XPER.US	Xperi Holding Corporation	20260824	6.22	6.2463	6.155	6.19	312859	6.19	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260824	5.44	5.44	5.44	5.44	0	5.44
XRAY.US	DENTSPLY SIRONA Inc	20260824	11.11	11.235	10.845	10.89	2904253	10.89	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260824	2	2	1.875	2	1095	2
XRX.US	Xerox Holdings Corporation Common Stock	20260824	2.86	2.89	2.82	2.85	1134000	2.85	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260824	9.21	9.21	9.21	9.21	0	9.1635
XSICX.US	Voya Senior Income Fund Class	20260824	9.18	9.18	9.18	9.18	0	9.1376
XSIIX.US	ING Senior Incm Fd	20260824	9.17	9.17	9.17	9.17	0	9.1218
XSIWX.US	ING Senior Incm Fd	20260824	9.22	9.22	9.22	9.22	0	9.1715
XSLCX.US	Invesco Senior Loan Fund Class	20260824	5.43	5.43	5.43	5.43	0	5.43
XTLB.US	XTL Biopharmaceuticals Ltd	20260824	2.66	2.66	2.6252	2.6252	1157	2.6252	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260824	3.83	4.092	3.65	3.684	11400	3.684	down	down	correct
YI.US	111 Inc	20260824	3.68	3.68	3.51	3.53	1800	3.53	down	up	incorrect
YJ.US	Yunji Inc	20260824	3.48	3.56	2.73	2.86	532220	2.86	down	down	correct
YORW.US	The York Water Company	20260824	34.03	34.81	33.98	34.58	175382	34.58	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260824	2.3	2.38	2.3	2.38	1900	2.38	up	up	correct
YTRA.US	Yatra Online Inc	20260824	0.925	0.999	0.91	0.9652	17363	0.9652	up	up	correct
Z.US	Zillow Group Inc	20260824	35.67	37.15	35.65	37.05	3164990	37.05	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260824	365.23	367.98	358.43	363.3	637889	363.3	down	down	correct
ZCMD.US	Zhongchao Inc	20260824	0.941	0.949	0.904	0.931	358700	0.931	down	down	correct
ZD.US	Ziff Davis Inc.	20260824	56.07	56.69	55.48	55.73	403445	55.73	down	down	correct
ZG.US	Zillow Group Inc	20260824	37	38.12	36.55	37.95	913300	37.95	up	up	correct
ZION.US	Zions Bancorporation National Association	20260824	68.28	69.08	67.58	67.87	1400600	67.87	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260824	18.06	18.3699	17.98	18.165	1703	17.8802	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260824	4.32	4.33	4.27	4.27	2700	4.27	down	up	incorrect
ZJZZT.US	NASDAQ TEST STOCK	20260824	10.01	10.01	10.01	10.01	39000	10.01
ZKIN.US	ZK International Group Co. Ltd	20260824	1.1	1.155	1.09	1.15	13900	1.15	up	up	correct
ZLAB.US	Zai Lab Limited	20260824	25.43	25.96	25.25	25.64	1151400	25.64	up	up	correct
ZM.US	Zoom Video Communications Inc	20260824	107.49	107.49	103.01	104.83	4419000	104.83	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260824	3.84	3.96	3.75	3.76	988680	3.76	down	up	incorrect
ZS.US	Zscaler Inc	20260824	180	181.4998	175.6	176.06	1428583	176.06	down	up	incorrect
ZUMZ.US	Zumiez Inc	20260824	18.26	18.82	18.26	18.51	151200	18.51	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260824	12.11	68.46	11	68.46	141233	68.46	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20260824	10.02	10.02	10.02	10.02	12002	10.02